1503266400000|2017-08-20 22:00:00|695.5|685.5|622.12|612.12|696.3|686.3|556.6|543.84|13852
1503352800000|2017-08-21 22:00:00|622.17|612.17|672.12|662.12|737.39|727.39|574.87|564.87|32614
1503439200000|2017-08-22 22:00:00|672.13|662.13|665.92|650.92|715.01|705.01|660.15|646.01|21070
1503525600000|2017-08-23 22:00:00|665.97|650.97|638.41|623.41|709.85|694.85|611.23|596.23|21129
1503612000000|2017-08-24 22:00:00|633.8|618.8|634.92|619.92|674.45|659.45|623.49|608.49|17072
1503784800000|2017-08-26 22:00:00|607.39|592.39|613.1|598.1|659.7|644.7|589.4|574.4|21383
1503871200000|2017-08-27 22:00:00|613.2|598.2|599.47|584.47|633.26|618.26|594.55|579.55|22609
1503957600000|2017-08-28 22:00:00|599.48|584.48|532.5|517.5|602.06|587.06|531.26|516.26|17530
1504044000000|2017-08-29 22:00:00|532.51|517.51|575.47|560.47|620.6|605.6|532.25|517.25|25770
1504130400000|2017-08-30 22:00:00|575.92|560.92|598.8|583.8|616.79|601.79|572.08|557.08|23682
1504216800000|2017-08-31 22:00:00|599.47|584.47|643.88|628.88|659.5|644.5|594.09|579.09|22997
1504389600000|2017-09-02 22:00:00|598.94|583.94|610.92|595.92|635.94|620.94|577.96|555.24|19820
1504476000000|2017-09-03 22:00:00|610.46|595.46|551.04|536.04|620.6|605.6|509.71|494.71|29167
1504562400000|2017-09-04 22:00:00|550.99|535.99|556.88|541.88|569.94|554.94|490.76|480.76|28708
1504648800000|2017-09-05 22:00:00|556.79|541.79|664.52|649.52|668.95|653.95|553.42|538.42|33679
1504735200000|2017-09-06 22:00:00|664.57|649.57|686.14|671.14|728.5|713.5|617.8|602.8|15509
1504821600000|2017-09-07 22:00:00|686.05|671.05|592.81|577.81|708.95|693.95|584.19|569.19|43031
1504994400000|2017-09-09 22:00:00|532.91|517.91|567.82|552.82|591.86|576.86|532.04|517.04|29823
1505080800000|2017-09-10 22:00:00|567.81|552.81|566.15|551.15|733.85|693.85|531.69|491.69|38507
1505167200000|2017-09-11 22:00:00|566.2|551.2|545.3|530.3|586.98|571.98|538.2|523.2|20955
1505253600000|2017-09-12 22:00:00|546.24|531.24|518.55|503.55|550.15|535.15|477.1|462.1|9486
1505340000000|2017-09-13 22:00:00|518.5|503.5|414.15|399.15|534.5|519.5|412.05|397.05|18319
1505426400000|2017-09-14 22:00:00|414.22|399.22|448.7|433.7|452.5|437.5|313.95|298.95|20697
1505599200000|2017-09-16 22:00:00|430.8|415.8|454.4|436.9|463.3|448.3|420.25|405.25|6029
1505685600000|2017-09-17 22:00:00|454.35|436.85|488.36|473.36|502.35|487.35|449.7|434.7|16430
1505772000000|2017-09-18 22:00:00|488.37|473.37|538.06|523.06|555.66|540.66|464.13|449.13|32396
1505858400000|2017-09-19 22:00:00|538.1|523.1|494.25|479.25|555.82|540.82|483.95|468.95|28024
1505944800000|2017-09-20 22:00:00|494.2|479.2|434.45|419.45|499.75|484.75|426.5|411.5|13008
1506031200000|2017-09-21 22:00:00|434.5|419.5|417.3|402.3|447.65|432.65|407.35|392.35|9075
1506204000000|2017-09-23 22:00:00|430.7|415.7|429.39|414.39|435.35|420.35|426.95|409.45|7897
1506290400000|2017-09-24 22:00:00|429.38|414.38|459.75|444.75|463.29|448.29|427.06|412.06|25064
1506376800000|2017-09-25 22:00:00|459.8|444.8|457.99|442.99|471.55|456.55|453.35|438.35|18126
1506463200000|2017-09-26 22:00:00|457.82|442.82|469.8|454.8|473.55|458.55|448.48|433.48|23704
1506549600000|2017-09-27 22:00:00|469.9|454.9|468.9|453.9|488.66|473.66|451|436|24756
1506636000000|2017-09-28 22:00:00|468.85|453.85|448.49|433.49|470.15|455.15|439.25|424.25|21558
1506808800000|2017-09-30 22:00:00|438.41|423.41|430.14|415.14|439.78|424.78|425.1|410.1|47628
1506895200000|2017-10-01 22:00:00|430.15|415.15|419.35|404.35|439.55|424.55|417.85|402.85|51163
1506981600000|2017-10-02 22:00:00|419.42|404.42|405.4|390.4|428.2|413.2|400.96|385.96|50669
1507068000000|2017-10-03 22:00:00|405.38|390.38|362.85|347.85|410.31|395.31|359.2|344.2|39500
1507154400000|2017-10-04 22:00:00|362.84|347.84|360.45|345.45|377.1|362.1|352.7|337.7|10578
1507240800000|2017-10-05 22:00:00|360.2|345.2|375.85|360.85|381.55|366.55|360.2|345.2|19652
1507413600000|2017-10-07 22:00:00|367.95|352.95|351.1|336.1|368.95|353.95|346.1|328.6|4914
1507500000000|2017-10-08 22:00:00|351.2|336.2|312.55|297.55|352.5|337.5|297.9|282.9|7789
1507586400000|2017-10-09 22:00:00|312|297|327.6|312.6|358.35|343.35|307.5|292.5|9114
1507672800000|2017-10-10 22:00:00|327.75|312.75|319.8|304.8|330.5|315.5|317.05|302.05|7485
1507759200000|2017-10-11 22:00:00|320.1|305.1|320.8|305.8|337|322|312.75|297.75|6985
1507845600000|2017-10-12 22:00:00|321.4|306.4|317.05|302.05|329.15|314.15|305.65|290.65|6588
1508018400000|2017-10-14 22:00:00|324.2|309.2|320.6|305.6|326.55|311.55|315.65|300.65|3252
1508104800000|2017-10-15 22:00:00|320.55|305.55|319.4|304.4|324.5|309.5|317.4|302.4|4907
1508191200000|2017-10-16 22:00:00|319.3|304.3|371.26|356.26|404.59|389.59|315.43|300.43|44870
1508277600000|2017-10-17 22:00:00|373.42|358.42|346.65|331.65|395.7|380.25|315.45|300.45|7776
1508364000000|2017-10-18 22:00:00|346.45|331.45|336.9|321.9|350.9|335.9|333|318|9015
1508450400000|2017-10-19 22:00:00|337|322|332.85|317.85|370.45|355.45|328.95|313.95|16609
1508623200000|2017-10-21 22:00:00|349.84|334.84|337.37|322.37|350.03|335.03|327.34|312.34|22712
1508709600000|2017-10-22 22:00:00|337.38|322.38|319.2|304.2|342.17|327.17|313.05|298.05|40246
1508796000000|2017-10-23 22:00:00|318.7|303.7|330.4|315.4|342.45|327.45|312.7|297.7|8875
1508882400000|2017-10-24 22:00:00|330.5|315.5|335.2|320.2|341|326|321.25|306.25|7358
1508968800000|2017-10-25 22:00:00|335.35|320.35|341.8|326.8|362.45|347.45|335.05|320.05|7867
1509055200000|2017-10-26 22:00:00|341.75|326.75|366.8|351.8|379.3|364.3|341.7|326.7|7235
1509228000000|2017-10-28 22:00:00|466.35|451.35|462.25|447.25|524.25|509.25|439.85|420|5538
1509318000000|2017-10-29 23:00:00|462.2|447.2|448.1|433.1|485.25|470.25|424.3|409.3|8610
1509404400000|2017-10-30 23:00:00|448.25|433.25|446.85|431.85|461.5|446.5|434.1|419.1|8337
1509490800000|2017-10-31 23:00:00|446.65|431.65|516.45|511.45|520.6|515.6|442.5|427.5|18695
1509577200000|2017-11-01 23:00:00|516.6|511.6|594.15|589.15|596.6|591.6|503.6|498.6|6756
1509663600000|2017-11-02 23:00:00|593.4|588.4|658.75|653.75|686.5|681.5|568|563|6901
1509836400000|2017-11-04 23:00:00|614.15|609.15|616.75|611.75|633.75|626.25|569.55|562.5|4865
1509922800000|2017-11-05 23:00:00|616.65|611.65|607.6|602.6|645.5|640.5|596.4|591.4|7010
1510009200000|2017-11-06 23:00:00|607.25|602.25|603.65|598.65|622.25|617.25|587.8|580|6673
1510095600000|2017-11-07 23:00:00|603.55|598.55|621.15|616.15|647.5|642.5|576.25|571.25|5753
1510182000000|2017-11-08 23:00:00|618.6|613.6|681.4|676.4|682.5|677.5|599.95|594.95|8341
1510268400000|2017-11-09 23:00:00|681.35|676.35|988.75|983.75|1080|1065|661.55|656.55|6735
1510441200000|2017-11-11 23:00:00|1983.5|1978.5|1739.5|1709.5|2096|2079.2|1215|1185|3146
1510527600000|2017-11-12 23:00:00|1739.4|1709.4|1343.8|1328.8|1759|1729|1012.75|997.75|5077
1510614000000|2017-11-13 23:00:00|1344.7|1329.7|1259.7|1244.7|1400.2|1385.2|1192.65|1175|4841
1510700400000|2017-11-14 23:00:00|1261.2|1246.2|1200.35|1185.35|1332.1|1317.1|1170.7|1155.7|6304
1510786800000|2017-11-15 23:00:00|1200.25|1185.25|943.8|925.1|1223.4|1207.65|932.5|917.5|6907
1510873200000|2017-11-16 23:00:00|939.7|924.7|1185.05|1170.05|1246|1231|849.7|834.7|23116
1510959600000|2017-11-17 23:00:00|1183.55|1168.55|1246.6|1231.6|1354.9|1339.9|1183.55|1168.55|44881
1511046000000|2017-11-18 23:00:00|1246.65|1231.65|1194.7|1179.7|1263.85|1248.85|1137.5|1122.5|68162
1511132400000|2017-11-19 23:00:00|1195|1180|1204.85|1189.85|1232.2|1217.2|1176.6|1161.6|41969
1511218800000|2017-11-20 23:00:00|1204.55|1189.55|1179.35|1164.35|1257.6|1242.6|1154.6|1139.6|40389
1511305200000|2017-11-21 23:00:00|1179.3|1164.3|1306.85|1291.85|1350.25|1335.25|1174.45|1159.45|62121
1511391600000|2017-11-22 23:00:00|1306.8|1291.8|1546.15|1531.15|1612.75|1597.75|1290.25|1275.25|74601
1511478000000|2017-11-23 23:00:00|1546.1|1531.1|1665.45|1650.45|1761|1746|1531.7|1510.1|29278
1511564400000|2017-11-24 23:00:00|1561.15|1546.15|1591.8|1576.8|1621.9|1606.9|1558.15|1543.15|2629
1511650800000|2017-11-25 23:00:00|1585.85|1570.85|1704|1694|1714.7|1698.65|1540.75|1525.75|23776
1511737200000|2017-11-26 23:00:00|1704.05|1694.05|1611|1591|1746.25|1735.2|1578.5|1550.85|34091
1511823600000|2017-11-27 23:00:00|1612.8|1592.8|1522.25|1502.25|1616.2|1596.2|1496.55|1446.55|21139
1511910000000|2017-11-28 23:00:00|1522.2|1502.2|1359.25|1339.25|1617.1|1597.1|1305.15|1285.15|3949
1511996400000|2017-11-29 23:00:00|1356.65|1336.65|1331.25|1311.25|1428.3|1408.3|1199.15|1167.15|50506
1512082800000|2017-11-30 23:00:00|1331.3|1311.3|1443.65|1423.65|1463.5|1443.5|1260.45|1240.45|53257
1512169200000|2017-12-01 23:00:00|1437|1417|1415.05|1395.05|1448.95|1428.95|1386.25|1365.4|28015
1512255600000|2017-12-02 23:00:00|1415.25|1395.25|1511.9|1491.9|1629.7|1609.7|1394|1374|53642
1512342000000|2017-12-03 23:00:00|1512|1492|1517.7|1497.7|1549.5|1529.5|1453.55|1433.55|44846
1512428400000|2017-12-04 23:00:00|1517.5|1497.5|1470.7|1450.7|1583.5|1563.5|1464.65|1414.65|46441
1512514800000|2017-12-05 23:00:00|1470.65|1450.65|1331.5|1311.5|1483.3|1453.9|1327.05|1307.05|48523
1512601200000|2017-12-06 23:00:00|1331.6|1311.6|1258.65|1238.65|1397.5|1362.9|1244|1213.7|56322
1512687600000|2017-12-07 23:00:00|1258.7|1238.7|1387.5|1367.5|1521.3|1486.5|1160.55|1135.35|69510
1512774000000|2017-12-08 23:00:00|1420.8|1400.8|1376.35|1356.35|1468.05|1448.05|1328.15|1308.15|39449
1512860400000|2017-12-09 23:00:00|1376.3|1356.3|1267.7|1247.7|1397.85|1377.85|1208.7|1180.4|91123
1512946800000|2017-12-10 23:00:00|1267|1247|1404.8|1384.8|1443.75|1423.75|1267|1247|91001
1513033200000|2017-12-11 23:00:00|1404.75|1384.75|1616.35|1596.35|1637.1|1617.1|1387.5|1337.5|77703
1513119600000|2017-12-12 23:00:00|1616.4|1596.4|1586.2|1566.2|1708.85|1688.85|1458.85|1438.85|97916
1513206000000|2017-12-13 23:00:00|1586.15|1566.15|1878.95|1858.95|2106.65|2086.65|1575.15|1555.15|108068
1513292400000|2017-12-14 23:00:00|1880.05|1860.05|1781.15|1761.15|1973.4|1953.4|1638.1|1595.5|63470
1513378800000|2017-12-15 23:00:00|1797.55|1777.55|1797.8|1777.8|1819.95|1799.95|1760.1|1739.35|34656
1513465200000|2017-12-16 23:00:00|1797|1777|1857.05|1837.05|1919.5|1899.5|1769.95|1749.95|83663
1513551600000|2017-12-17 23:00:00|1857|1837|2177.5|2157.5|2308.35|2285.35|1760.8|1740.8|68661
1513638000000|2017-12-18 23:00:00|2176.3|2156.3|2795.7|2775.7|2840.4|2811.9|2086.05|2066.05|58434
1513724400000|2017-12-19 23:00:00|2795.55|2775.55|3708.5|3668.5|4120.55|4080.55|2691.85|2654.05|109697
1513810800000|2017-12-20 23:00:00|3708.45|3668.45|3178.94|3138.94|3718.75|3678.75|2862.41|2822.41|75827
1513897200000|2017-12-21 23:00:00|3178.89|3138.89|2680.25|2630.25|3197.5|3157.5|1810.66|1770.66|91770
1513983600000|2017-12-22 23:00:00|2717.15|2667.15|3185.14|3145.14|3329.97|3289.97|2715.25|2665.25|28947
1514070000000|2017-12-23 23:00:00|3185.13|3145.13|2716.59|2666.59|3200.58|3160.58|2457.49|2407.49|75542
1514156400000|2017-12-24 23:00:00|2734.5|2692|2728.45|2688.45|2786.87|2734.3|2716.95|2674.45|7307
1514242800000|2017-12-25 23:00:00|2728.5|2688.5|2858.4|2818.4|2915.35|2875.35|2704.85|2664.85|100271
1514329200000|2017-12-26 23:00:00|2858.6|2818.6|2698.35|2658.35|2943.3|2903.3|2582.7|2542.7|87978
1514415600000|2017-12-27 23:00:00|2695.05|2655.05|2448.65|2408.65|2749.45|2709.45|2271.15|2231.15|99450
1514502000000|2017-12-28 23:00:00|2448.7|2408.7|2588.02|2548.02|2908.03|2868.03|2325.05|2285.05|81058
1514588400000|2017-12-29 23:00:00|2416.32|2376.32|2306.82|2266.82|2429.14|2389.14|2130.25|2090.25|55257
1514674800000|2017-12-30 23:00:00|2307.12|2267.12|2445.25|2405.25|2510.45|2470.45|2184.1|2144.1|69984
1514761200000|2017-12-31 23:00:00|2367.9|2325.4|2378.6|2338.6|2400.5|2358|2365.05|2322.55|4857
1514847600000|2018-01-01 23:00:00|2378.85|2338.85|2589.6|2549.6|2736.75|2696.75|2309.65|2269.65|57738
1514934000000|2018-01-02 23:00:00|2583.65|2543.65|2564.25|2524.25|2786.99|2746.99|2539.7|2499.7|55159
1515020400000|2018-01-03 23:00:00|2564.3|2524.3|2381.05|2341.05|2593.76|2553.76|2349.55|2309.55|49091
1515106800000|2018-01-04 23:00:00|2381.1|2341.1|2396.75|2356.75|2530.55|2490.55|2319.4|2279.4|43138
1515193200000|2018-01-05 23:00:00|2405.97|2365.97|2507.21|2467.21|2654.42|2614.42|2405.97|2365.97|33411
1515279600000|2018-01-06 23:00:00|2507.2|2467.2|2576.15|2533.65|2774.02|2734.02|2503.65|2463.65|55952
1515366000000|2018-01-07 23:00:00|2576.05|2533.55|2401.5|2361.5|2576.75|2534.25|2244.8|2204.8|59308
1515452400000|2018-01-08 23:00:00|2399.7|2359.7|2362.94|2322.94|2502.14|2462.14|2340.87|2300.87|66310
1515538800000|2018-01-09 23:00:00|2362.55|2322.55|2870.61|2830.61|2959.93|2919.93|2310.5|2270.5|70889
1515625200000|2018-01-10 23:00:00|2870.66|2830.66|2421.5|2381.5|2972.15|2932.15|2362.59|2322.59|82345
1515711600000|2018-01-11 23:00:00|2421.55|2381.55|2607.72|2567.72|2652.25|2612.25|2391.51|2351.51|48055
1515798000000|2018-01-12 23:00:00|2654.54|2614.54|2683.73|2643.73|2870.26|2830.26|2605|2565|48546
1515884400000|2018-01-13 23:00:00|2683.72|2643.72|2547.92|2507.92|2738.96|2698.96|2444.87|2404.87|85188
1515970800000|2018-01-14 23:00:00|2547.93|2507.93|2478.69|2438.69|2570.6|2530.6|2363.93|2323.93|80139
1516057200000|2018-01-15 23:00:00|2478.67|2438.67|1727.14|1687.14|2479.53|2439.53|1530.47|1490.47|105648
1516143600000|2018-01-16 23:00:00|1727.15|1687.15|1726.51|1704.51|1916.8|1876.8|1362.2|1322.2|110706
1516230000000|2018-01-17 23:00:00|1726.52|1704.52|1733.85|1711.85|1888.23|1866.23|1645.22|1623.22|103279
1516316400000|2018-01-18 23:00:00|1734.62|1712.62|1756.15|1734.15|1865.13|1843.13|1681.79|1659.79|86287
1516402800000|2018-01-19 23:00:00|1760.16|1738.16|2042.79|2020.79|2123.46|2101.46|1760.16|1738.16|51689
1516489200000|2018-01-20 23:00:00|2042.78|2020.78|1737.3|1712.8|2045.59|2023.59|1717.43|1692.93|85872
1516575600000|2018-01-21 23:00:00|1737.14|1712.64|1607.49|1585.49|1812.78|1790.78|1516.57|1494.57|99633
1516662000000|2018-01-22 23:00:00|1607.46|1585.46|1667.05|1645.05|1700.54|1678.54|1498.42|1476.42|99724
1516748400000|2018-01-23 23:00:00|1667.06|1645.06|1627.03|1605.03|1685.44|1663.44|1568.81|1546.81|84452
1516834800000|2018-01-24 23:00:00|1627.05|1605.05|1658.16|1636.16|1710.78|1688.78|1610.42|1588.42|85044
1516921200000|2018-01-25 23:00:00|1658.17|1636.17|1569.38|1547.38|1683.06|1661.06|1493.35|1471.35|72772
1517007600000|2018-01-26 23:00:00|1567.73|1545.73|1651.89|1629.89|1672.79|1650.79|1567.73|1545.73|47760
1517094000000|2018-01-27 23:00:00|1651.9|1629.9|1755.37|1733.37|1769.34|1747.34|1634.91|1612.91|68945
1517180400000|2018-01-28 23:00:00|1755.38|1733.38|1640.14|1618.14|1774.58|1752.58|1637.43|1615.43|69178
1517266800000|2018-01-29 23:00:00|1640.11|1618.11|1506.06|1484.06|1663.62|1641.62|1471.25|1449.25|97739
1517353200000|2018-01-30 23:00:00|1506.03|1484.03|1476|1454|1529.55|1507.55|1406.32|1384.32|95902
1517439600000|2018-01-31 23:00:00|1480.11|1458.11|1269.57|1247.57|1506.32|1484.32|1206.62|1184.62|96971
1517526000000|2018-02-01 23:00:00|1269.59|1247.59|1162.29|1140.29|1297.77|1275.77|967.56|945.56|111274
1517612400000|2018-02-02 23:00:00|1163.63|1141.63|1273.55|1251.55|1326.5|1304.5|1128.26|1106.26|53999
1517698800000|2018-02-03 23:00:00|1273.56|1251.56|1173.24|1151.24|1297.15|1275.15|1101.12|1079.12|92151
1517785200000|2018-02-04 23:00:00|1173.25|1151.25|887.47|875.47|1182.04|1160.04|829.18|817.18|101071
1517871600000|2018-02-05 23:00:00|887.49|875.49|954.69|942.69|980.78|968.78|765.83|753.83|103489
1517958000000|2018-02-06 23:00:00|954.49|942.49|1001.11|989.11|1044.7|1032.7|900.49|888.49|92865
1518044400000|2018-02-07 23:00:00|1000.99|988.99|1325.54|1313.54|1361.23|1349.23|952.77|940.77|115894
1518130800000|2018-02-08 23:00:00|1325.55|1313.55|1283.1|1271.1|1343.05|1331.05|1197.13|1185.13|93560
1518217200000|2018-02-09 23:00:00|1281.95|1269.95|1243.2|1231.2|1335.55|1323.55|1201.05|1189.05|61228
1518303600000|2018-02-10 23:00:00|1243.12|1231.12|1253.11|1241.11|1304.16|1292.16|1191.84|1179.84|102256
1518390000000|2018-02-11 23:00:00|1252.76|1240.76|1282.96|1270.96|1297.96|1285.96|1207.34|1195.34|86255
1518476400000|2018-02-12 23:00:00|1282.97|1270.97|1227.23|1215.23|1297.42|1285.42|1204.68|1192.68|82230
1518562800000|2018-02-13 23:00:00|1227.24|1215.24|1358.61|1346.61|1382.94|1370.94|1222.93|1210.93|94170
1518649200000|2018-02-14 23:00:00|1358.4|1346.4|1369.6|1357.6|1397.55|1385.55|1315.2|1301.2|94758
1518735600000|2018-02-15 23:00:00|1369.04|1357.04|1506.57|1494.57|1552.51|1540.51|1361.15|1349.15|103763
1518822000000|2018-02-16 23:00:00|1506.96|1494.96|1536.53|1524.53|1559.07|1547.07|1506.96|1494.96|54796
1518908400000|2018-02-17 23:00:00|1536.47|1524.47|1477.08|1465.08|1641.08|1629.08|1403.08|1391.08|127402
1518994800000|2018-02-18 23:00:00|1477|1465|1523.27|1511.27|1549.9|1537.9|1454.79|1442.79|100023
1519081200000|2018-02-19 23:00:00|1523.06|1511.06|1434.14|1422.14|1556.8|1544.8|1411.75|1399.75|93091
1519167600000|2018-02-20 23:00:00|1434.02|1422.02|1290.57|1278.57|1434.02|1422.02|1271.62|1259.62|111010
1519254000000|2018-02-21 23:00:00|1290.59|1278.59|1211.93|1199.93|1345.43|1333.43|1180.38|1168.38|107490
1519340400000|2018-02-22 23:00:00|1211.88|1199.88|1229.88|1217.88|1317.78|1305.78|1152.76|1140.76|93997
1519426800000|2018-02-23 23:00:00|1235.94|1223.94|1153.5|1141.5|1239.87|1227.87|1138.61|1126.61|71574
1519513200000|2018-02-24 23:00:00|1153.49|1141.49|1193.02|1181.02|1206.12|1194.12|1141.57|1129.57|94212
1519599600000|2018-02-25 23:00:00|1192.99|1180.99|1258.15|1246.15|1275.03|1263.03|1146.48|1134.48|97305
1519686000000|2018-02-26 23:00:00|1258.16|1246.16|1255|1243|1299.82|1287.82|1225.93|1213.93|75929
1519772400000|2018-02-27 23:00:00|1254.9|1242.9|1216.72|1204.72|1281.33|1269.33|1202.81|1190.81|78230
1519858800000|2018-02-28 23:00:00|1216.71|1204.71|1292.2|1280.2|1306.95|1294.95|1192.98|1180.98|89513
1519945200000|2018-03-01 23:00:00|1292.22|1280.22|1280.44|1268.44|1306.79|1294.79|1258.84|1246.84|66126
1520031600000|2018-03-02 23:00:00|1285.93|1273.93|1271.76|1259.76|1295.06|1283.06|1261.22|1249.22|33771
1520118000000|2018-03-03 23:00:00|1271.78|1259.78|1284.51|1272.51|1285.61|1273.42|1227.1|1215.1|61875
1520204400000|2018-03-04 23:00:00|1284.44|1272.44|1275.81|1263.81|1296.27|1284.27|1271.64|1259.64|53829
1520290800000|2018-03-05 23:00:00|1275.78|1263.78|1215.61|1203.61|1278.59|1266.59|1179.66|1167.66|62036
1520377200000|2018-03-06 23:00:00|1215.35|1203.35|1110.53|1098.53|1223.38|1211.38|1039.55|1027.55|79842
1520463600000|2018-03-07 23:00:00|1110.52|1098.52|1025.58|1013.58|1117.69|1105.69|998.75|986.75|73265
1520550000000|2018-03-08 23:00:00|1025.46|1013.46|1015.19|1003.19|1050.73|1038.73|928.88|916.88|90661
1520636400000|2018-03-09 23:00:00|1014.73|1002.73|1004.24|992.24|1093.4|1081.4|993.45|981.45|46466
1520722800000|2018-03-10 23:00:00|1004.22|992.22|1137.06|1125.06|1160.74|1148.74|970.93|958.93|89753
1520809200000|2018-03-11 23:00:00|1137.05|1125.05|1043.88|1031.88|1154.66|1142.66|1015.15|1003.15|75352
1520895600000|2018-03-12 23:00:00|1044.2|1032.2|1063.25|1051.25|1104.23|1092.23|998.02|986.02|78109
1520982000000|2018-03-13 23:00:00|1063.74|1051.74|938.43|926.43|1075.68|1063.68|917.11|905.11|75837
1521068400000|2018-03-14 23:00:00|938.46|926.46|953.78|941.78|958.87|946.87|876.83|864.83|79537
1521154800000|2018-03-15 23:00:00|953.79|941.79|1024.02|1012.02|1065.58|1053.58|902.31|890.31|64425
1521241200000|2018-03-16 23:00:00|981.24|969.24|974.47|962.47|1034.52|1022.52|931.29|919.29|46212
1521327600000|2018-03-17 23:00:00|974.48|962.48|930.02|918.02|976.75|964.75|851.3|839.3|77556
1521414000000|2018-03-18 23:00:00|930.03|918.03|983.23|971.23|1004.23|992.23|913.7|901.7|72368
1521500400000|2018-03-19 23:00:00|983.28|971.28|1064.56|1052.56|1078|1066|957.59|945.59|73962
1521586800000|2018-03-20 23:00:00|1064.58|1052.58|1028.76|1016.76|1088.33|1076.33|1013.02|1001.02|58902
1521673200000|2018-03-21 23:00:00|1028.75|1016.75|1014.33|1002.33|1068.69|1056.69|991.53|979.53|74732
1521759600000|2018-03-22 23:00:00|1014.34|1002.34|1009.08|997.08|1022.54|1010.54|965.3|953.3|44471
1521846000000|2018-03-23 23:00:00|1025.71|1013.71|992.85|980.85|1030.88|1018.88|992.76|980.76|50530
1521932400000|2018-03-24 23:00:00|992.84|980.84|988.91|976.91|995.07|982.8|972.05|960.05|59349
1522015200000|2018-03-25 22:00:00|988.73|976.73|890.5|878.5|991.21|979.21|889.17|877.17|58259
1522101600000|2018-03-26 22:00:00|890.43|878.43|898.17|886.17|933.98|921.98|881.59|869.59|62860
1522188000000|2018-03-27 22:00:00|898.2|886.2|856.03|844.03|902.75|890.75|855.71|843.71|53279
1522274400000|2018-03-28 22:00:00|856.07|844.07|715.41|703.41|871.92|859.92|699.93|687.93|59702
1522360800000|2018-03-29 22:00:00|715.28|703.28|700.97|688.97|774.82|762.82|679.27|667.27|85002
1522447200000|2018-03-30 22:00:00|728.92|716.92|691.9|679.9|729.01|717.01|691.48|679.48|44461
1522533600000|2018-03-31 22:00:00|691.89|679.89|652.63|640.63|703.51|691.51|630.59|618.59|64640
1522620000000|2018-04-01 22:00:00|652.62|640.62|659.56|647.56|691.37|679.37|643.83|631.83|70530
1522706400000|2018-04-02 22:00:00|659.57|647.57|712.56|700.56|728.33|716.33|659.56|647.56|51523
1522792800000|2018-04-03 22:00:00|712.62|700.62|652.12|640.12|715.75|703.75|641.72|629.72|74195
1522879200000|2018-04-04 22:00:00|652.26|640.26|639.28|627.28|661.86|649.86|623.22|611.22|83866
1522965600000|2018-04-05 22:00:00|639.33|627.33|614.41|602.41|651.38|639.38|608.16|596.16|54188
1523052000000|2018-04-06 22:00:00|635.18|623.18|652.99|640.99|659.36|647.36|627.03|615.03|48051
1523138400000|2018-04-07 22:00:00|652.98|640.98|657.46|645.46|665.58|653.58|642.92|630.92|50945
1523224800000|2018-04-08 22:00:00|657.45|645.45|638.7|626.7|685.78|673.78|630.81|618.81|61123
1523311200000|2018-04-09 22:00:00|638.75|626.75|655.89|643.89|664.01|652.01|632.05|620.05|46566
1523397600000|2018-04-10 22:00:00|655.9|643.9|656.91|644.91|662.2|650.2|651.89|639.89|43938
1523484000000|2018-04-11 22:00:00|656.84|644.84|731.18|719.18|741.84|729.84|656.56|644.56|75594
1523570400000|2018-04-12 22:00:00|731.19|719.19|752.57|740.57|791.14|779.14|716.22|704.22|78658
1523656800000|2018-04-13 22:00:00|755.74|743.74|748.06|736.06|766.26|754.26|724.39|712.39|49826
1523743200000|2018-04-14 22:00:00|748.04|736.04|782.47|770.47|792.65|780.65|742.09|730.09|59373
1523829600000|2018-04-15 22:00:00|782.32|770.32|766.74|754.74|805.51|793.51|748.98|736.98|71622
1523916000000|2018-04-16 22:00:00|766.81|754.81|770|758|792.61|780.61|758.62|746.62|60259
1524002400000|2018-04-17 22:00:00|770.01|758.01|890.94|878.94|903.48|891.48|761.84|749.84|69363
1524088800000|2018-04-18 22:00:00|890.9|878.9|958.45|946.45|989.17|977.17|878.02|866.02|87737
1524175200000|2018-04-19 22:00:00|959.4|947.4|1120.06|1108.06|1147.04|1135.04|945.89|933.89|45390
1524261600000|2018-04-20 22:00:00|1123.43|1111.43|1132.81|1120.81|1193.89|1181.89|1021.53|1009.53|57531
1524348000000|2018-04-21 22:00:00|1132.8|1120.8|1249.03|1237.03|1262.5|1250.5|1116.95|1104.95|58679
1524434400000|2018-04-22 22:00:00|1248.83|1236.83|1407.76|1395.76|1458.03|1446.03|1195.02|1183.02|72388
1524520800000|2018-04-23 22:00:00|1407.64|1395.64|1470.81|1458.81|1574.26|1562.26|1406|1394|61320
1524607200000|2018-04-24 22:00:00|1470.84|1458.84|1371.78|1359.78|1472.19|1460.19|1237.25|1225.25|98810
1524693600000|2018-04-25 22:00:00|1372.88|1360.88|1353.1|1341.1|1381.5|1369.5|1249.34|1237.34|83880
1524780000000|2018-04-26 22:00:00|1353.33|1341.33|1353.92|1341.92|1432.64|1420.64|1351.88|1339.88|60123
1524866400000|2018-04-27 22:00:00|1358.58|1346.58|1392.39|1380.39|1421.69|1409.69|1357.98|1345.98|73220
1524952800000|2018-04-28 22:00:00|1392.62|1380.62|1428.45|1416.45|1488.74|1476.74|1379.08|1367.08|113522
1525039200000|2018-04-29 22:00:00|1428.31|1416.31|1353.73|1341.73|1454.21|1442.21|1353.3|1341.3|96603
1525125600000|2018-04-30 22:00:00|1353.89|1341.89|1324.83|1312.83|1367.42|1355.42|1252.68|1240.68|103224
1525212000000|2018-05-01 22:00:00|1324.82|1312.82|1468.21|1456.21|1493.39|1481.39|1319.59|1307.59|88226
1525298400000|2018-05-02 22:00:00|1468.25|1456.25|1506|1494|1545.44|1533.44|1457.09|1445.09|111122
1525384800000|2018-05-03 22:00:00|1505.99|1493.99|1518.47|1506.47|1544.11|1532.11|1469.69|1457.69|78003
1525471200000|2018-05-04 22:00:00|1536.45|1524.45|1716.46|1704.46|1731.27|1719.27|1532.93|1520.93|75294
1525557600000|2018-05-05 22:00:00|1716.48|1704.48|1715.87|1703.87|1850.87|1838.87|1640.05|1628.05|115572
1525644000000|2018-05-06 22:00:00|1715.86|1703.86|1664.23|1652.23|1782.81|1770.81|1572.08|1560.08|105459
1525730400000|2018-05-07 22:00:00|1664.25|1652.25|1587.63|1575.63|1698.11|1686.11|1558.73|1546.73|86309
1525816800000|2018-05-08 22:00:00|1587.66|1575.66|1624.35|1612.35|1680.16|1668.16|1468.11|1456.11|92718
1525903200000|2018-05-09 22:00:00|1624.41|1612.41|1559.04|1547.04|1669.39|1657.39|1547.74|1535.74|89859
1525989600000|2018-05-10 22:00:00|1558.83|1546.83|1355.69|1343.69|1563.03|1551.03|1322.84|1310.84|118890
1526076000000|2018-05-11 22:00:00|1404.14|1392.14|1440.46|1428.46|1509.71|1497.71|1275.64|1263.64|104858
1526162400000|2018-05-12 22:00:00|1440.47|1428.47|1472.03|1460.03|1503.21|1491.21|1410.79|1398.79|95885
1526248800000|2018-05-13 22:00:00|1472.02|1460.02|1436.11|1424.11|1499.59|1487.59|1333.45|1321.45|108787
1526335200000|2018-05-14 22:00:00|1436.08|1424.08|1331.54|1319.54|1457.73|1445.73|1331.54|1319.54|109917
1526421600000|2018-05-15 22:00:00|1331.52|1319.52|1270.76|1258.76|1359.11|1347.11|1223.79|1211.79|101949
1526508000000|2018-05-16 22:00:00|1270.74|1258.74|1208.58|1196.58|1347.07|1335.07|1208.35|1196.35|79053
1526594400000|2018-05-17 22:00:00|1208.54|1196.54|1209.77|1197.77|1223.27|1211.27|1136.55|1124.55|98404
1526680800000|2018-05-18 22:00:00|1181.31|1169.31|1173.07|1161.07|1219.28|1207.28|1156.28|1144.28|51395
1526767200000|2018-05-19 22:00:00|1173.08|1161.08|1297.91|1285.91|1317.17|1303.55|1170.5|1158.5|71433
1526853600000|2018-05-20 22:00:00|1297.81|1285.81|1237.49|1225.49|1307.82|1295.82|1217.52|1205.52|75428
1526940000000|2018-05-21 22:00:00|1237.51|1225.51|1138.15|1126.15|1240.48|1228.48|1134.5|1122.5|78135
1527026400000|2018-05-22 22:00:00|1138.16|1126.16|1048.98|1036.98|1156.85|1144.85|974.71|962.71|102593
1527112800000|2018-05-23 22:00:00|1048.89|1036.89|1043.63|1031.63|1073.76|1061.76|951.74|939.74|104638
1527199200000|2018-05-24 22:00:00|1043.57|1031.57|1018.85|1006.85|1084.98|1072.98|1001.22|989.22|87794
1527285600000|2018-05-25 22:00:00|1014.28|1002.28|1025.41|1013.41|1050.56|1038.56|1001.51|989.51|44030
1527372000000|2018-05-26 22:00:00|1025.4|1013.4|993.56|981.56|1025.98|1013.98|982.92|970.92|64777
1527458400000|2018-05-27 22:00:00|993.55|981.55|908.97|896.97|1010.15|998.15|908.54|896.54|65752
1527544800000|2018-05-28 22:00:00|908.98|896.98|1004.45|992.45|1011.87|999.87|878.11|866.11|81354
1527631200000|2018-05-29 22:00:00|1004.46|992.46|971.1|959.1|1033.59|1021.59|954.91|942.91|85232
1527717600000|2018-05-30 22:00:00|971.16|959.16|1010.77|998.77|1035.91|1023.91|969.84|957.84|61038
1527804000000|2018-05-31 22:00:00|1010.75|998.75|991.55|979.55|1016.12|1004.12|982.36|970.36|57419
1527890400000|2018-06-01 22:00:00|1006.7|994.7|1076.44|1064.44|1104.81|1092.81|1001.07|989.07|54331
1527976800000|2018-06-02 22:00:00|1076.42|1064.42|1171.52|1159.52|1198.94|1186.94|1073.4|1061.4|62214
1528063200000|2018-06-03 22:00:00|1171.45|1159.45|1130.55|1118.55|1214.63|1202.63|1081.35|1069.35|74596
1528149600000|2018-06-04 22:00:00|1130.57|1118.57|1141.39|1129.39|1165.12|1153.12|1053.77|1041.77|74184
1528236000000|2018-06-05 22:00:00|1141.47|1129.47|1146.91|1134.91|1163.03|1151.03|1104.28|1092.28|62905
1528322400000|2018-06-06 22:00:00|1146.92|1134.92|1143.04|1131.04|1173.95|1161.95|1129.48|1117.48|64482
1528408800000|2018-06-07 22:00:00|1143.03|1131.03|1125.77|1113.77|1155.44|1143.44|1093.32|1081.32|57929
1528495200000|2018-06-08 22:00:00|1141.79|1129.79|1111.99|1099.99|1143.87|1131.87|1104.73|1092.73|34269
1528581600000|2018-06-09 22:00:00|1112.01|1100.01|928.75|914.25|1112.15|1100.15|907.88|893.38|73771
1528668000000|2018-06-10 22:00:00|928.77|914.27|937.42|925.42|982.68|970.68|903.15|890.33|82514
1528754400000|2018-06-11 22:00:00|937.43|925.43|876.59|864.59|973.58|961.58|854.84|842.84|64831
1528840800000|2018-06-12 22:00:00|876.51|864.51|833.11|821.11|887.65|875.65|807.7|795.7|71325
1528927200000|2018-06-13 22:00:00|833.1|821.1|900.26|888.26|913.85|901.85|832.68|820.68|72996
1529013600000|2018-06-14 22:00:00|900.45|888.45|864.18|852.18|904.36|892.36|856.02|844.02|62421
1529100000000|2018-06-15 22:00:00|862.45|850.45|860.39|848.39|862.7|850.7|835.57|823.57|41776
1529186400000|2018-06-16 22:00:00|860.4|848.4|854.82|842.82|867.57|855.57|849.61|837.61|43791
1529272800000|2018-06-17 22:00:00|854.84|842.84|892.18|880.18|904.24|892.24|831.66|819.66|57909
1529359200000|2018-06-18 22:00:00|892.24|880.24|900.31|888.31|933.31|921.31|880.45|868.45|46534
1529445600000|2018-06-19 22:00:00|900.3|888.3|888.31|876.31|914.04|902.04|869.1|857.1|53563
1529532000000|2018-06-20 22:00:00|888.33|876.33|875.47|863.47|910.41|898.41|873.38|861.38|49709
1529618400000|2018-06-21 22:00:00|875.46|863.46|753.44|741.44|880.16|868.16|743.15|731.15|80979
1529704800000|2018-06-22 22:00:00|773|761|780.66|768.66|781.19|769.19|739.2|727.2|57059
1529791200000|2018-06-23 22:00:00|780.87|768.87|763.92|751.92|782.26|770.26|669.81|657.81|85199
1529877600000|2018-06-24 22:00:00|763.91|751.91|762.21|750.21|785.09|773.09|741.77|729.77|85115
1529964000000|2018-06-25 22:00:00|762.26|750.26|730.54|718.54|765.47|753.47|718.4|706.4|63775
1530050400000|2018-06-26 22:00:00|730.57|718.57|715.35|703.35|730.89|718.89|693.16|681.16|71606
1530136800000|2018-06-27 22:00:00|715.18|703.18|669.27|657.27|728.07|716.07|669.21|657.21|60829
1530223200000|2018-06-28 22:00:00|669.3|657.3|672.34|660.34|675.32|663.32|655.24|643.24|72344
1530309600000|2018-06-29 22:00:00|762.56|750.56|730.13|718.13|768.64|756.64|728.71|716.71|35034
1530396000000|2018-06-30 22:00:00|730.25|718.25|747.46|735.46|759.2|747.2|722|710|49247
1530482400000|2018-07-01 22:00:00|747.48|735.48|793.36|781.36|801.96|789.96|727.58|715.58|59083
1530568800000|2018-07-02 22:00:00|793.45|781.45|778.92|766.92|836.33|824.33|767.1|755.1|48135
1530655200000|2018-07-03 22:00:00|778.93|766.93|787.43|775.43|815.36|803.36|743.94|731.94|58369
1530741600000|2018-07-04 22:00:00|787.47|775.47|728.6|716.6|791.33|779.33|721.63|709.63|75513
1530828000000|2018-07-05 22:00:00|728.61|716.61|735.62|723.62|749.36|737.36|704.65|692.65|74918
1530914400000|2018-07-06 22:00:00|734.68|722.68|730.24|718.24|737.75|725.75|715.45|703.45|41092
1531000800000|2018-07-07 22:00:00|730.18|718.18|773.5|761.5|786.96|774.96|729.16|717.16|44698
1531087200000|2018-07-08 22:00:00|773.53|761.53|748.04|736.04|776.15|764.15|741.32|729.32|59639
1531173600000|2018-07-09 22:00:00|748.05|736.05|700.7|688.7|764.4|752.4|694.75|682.75|86957
1531260000000|2018-07-10 22:00:00|700.69|688.69|707.77|695.77|716.93|704.93|690.04|678.04|64795
1531346400000|2018-07-11 22:00:00|707.81|695.81|684.05|672.05|712.5|700.5|679.19|667.19|59652
1531432800000|2018-07-12 22:00:00|684.12|672.12|698.74|686.74|717.91|705.91|668.5|656.5|56987
1531519200000|2018-07-13 22:00:00|699.71|687.71|709.3|697.3|715.15|703.15|692.65|680.65|46099
1531605600000|2018-07-14 22:00:00|709.31|697.31|737.48|725.48|738.06|726.06|703.63|691.63|50346
1531692000000|2018-07-15 22:00:00|737.47|725.47|802.74|790.74|814.11|802.11|722.59|710.59|66325
1531778400000|2018-07-16 22:00:00|802.73|790.73|859.05|847.05|878.11|866.11|788.48|776.48|79679
1531864800000|2018-07-17 22:00:00|859.09|847.09|828.25|816.25|1081.8|1045.8|811.79|799.79|88122
1531951200000|2018-07-18 22:00:00|828.28|816.28|822.32|810.32|850.03|838.03|811.37|799.37|72381
1532037600000|2018-07-19 22:00:00|822.31|810.31|783.31|771.31|836.91|824.91|773.19|761.19|78129
1532124000000|2018-07-20 22:00:00|767.32|755.32|797.08|785.08|805.06|793.06|764.84|752.84|46627
1532210400000|2018-07-21 22:00:00|797.09|785.09|793.45|781.45|826.36|814.36|783.17|771.17|59497
1532296800000|2018-07-22 22:00:00|793.44|781.44|798.66|786.66|838.25|826.25|787.53|775.53|51912
1532383200000|2018-07-23 22:00:00|798.68|786.68|857.77|845.77|882.89|870.89|779.21|767.21|63104
1532469600000|2018-07-24 22:00:00|857.76|845.76|849.98|837.98|882.54|870.54|821.51|809.51|74279
1532556000000|2018-07-25 22:00:00|849.92|837.92|809.85|797.85|867.35|855.35|803.78|791.78|49848
1532642400000|2018-07-26 22:00:00|809.92|797.92|831.92|819.92|833.31|821.31|787.14|775.14|52507
1532728800000|2018-07-27 22:00:00|822.41|810.41|819.04|807.04|832.72|820.72|806.95|794.95|35567
1532815200000|2018-07-28 22:00:00|819.05|807.05|830.93|818.93|846.31|834.31|818.66|806.66|46607
1532901600000|2018-07-29 22:00:00|831.09|819.09|814.65|802.65|844.32|832.32|790.82|778.82|57243
1532988000000|2018-07-30 22:00:00|814.63|802.63|776.12|764.12|823.13|811.13|766.19|754.19|70915
1533074400000|2018-07-31 22:00:00|776.15|764.15|750.84|738.84|783.46|771.46|740.94|728.94|73281
1533160800000|2018-08-01 22:00:00|750.59|738.59|736.24|724.24|778.39|766.39|728.42|716.42|54742
1533247200000|2018-08-02 22:00:00|736.3|724.3|723.27|711.27|741.42|729.42|706.92|694.92|58609
1533333600000|2018-08-03 22:00:00|740.67|728.67|701.25|689.25|741.11|729.11|696.05|684.05|47476
1533420000000|2018-08-04 22:00:00|701.28|689.28|717.99|705.99|721.38|709.38|693.51|681.51|49234
1533506400000|2018-08-05 22:00:00|718.06|706.06|689.02|677.02|722.94|710.94|689.01|677.01|43750
1533592800000|2018-08-06 22:00:00|688.84|676.84|664.74|652.74|717.9|705.9|653.6|641.6|48038
1533679200000|2018-08-07 22:00:00|664.75|652.75|597.17|585.17|670.69|658.69|571.93|559.93|81581
1533765600000|2018-08-08 22:00:00|597.07|585.07|623.85|611.85|626.16|614.16|583.36|571.36|62042
1533852000000|2018-08-09 22:00:00|623.86|611.86|584.1|572.1|624.78|612.78|579.05|567.05|55381
1533938400000|2018-08-10 22:00:00|583.79|571.79|578.33|566.33|585.57|573.57|545.03|533.03|45966
1534024800000|2018-08-11 22:00:00|578.38|566.38|580.93|568.93|591.09|579.09|561.03|549.03|48524
1534111200000|2018-08-12 22:00:00|580.91|568.91|535.2|523.2|597.68|585.68|532.22|520.22|55032
1534197600000|2018-08-13 22:00:00|535.09|523.09|492.73|480.73|540.26|528.26|478.27|466.27|90398
1534284000000|2018-08-14 22:00:00|492.74|480.74|526.75|514.75|546|534|490.82|478.82|79816
1534370400000|2018-08-15 22:00:00|526.78|514.78|525.9|513.9|543.78|531.78|509.65|497.65|80048
1534456800000|2018-08-16 22:00:00|525.88|513.88|562.93|550.93|574.08|562.08|520.36|508.36|68511
1534543200000|2018-08-17 22:00:00|595.6|583.6|565.32|553.32|601.33|589.33|542.74|530.74|48129
1534629600000|2018-08-18 22:00:00|565.35|553.35|575.96|563.96|588.03|576.03|547.45|535.45|55431
1534716000000|2018-08-19 22:00:00|575.95|563.95|546.1|534.1|582.62|570.62|543.06|531.06|50281
1534802400000|2018-08-20 22:00:00|545.97|533.97|538.25|526.25|548.55|536.55|515.43|503.43|62272
1534888800000|2018-08-21 22:00:00|538.28|526.28|527.52|515.52|580.21|568.21|517.7|505.7|56896
1534975200000|2018-08-22 22:00:00|527.51|515.51|531.71|519.71|537.46|525.46|515.44|503.44|48498
1535061600000|2018-08-23 22:00:00|531.7|519.7|535.84|523.84|543.94|531.94|526.61|514.61|35775
1535148000000|2018-08-24 22:00:00|545.15|533.15|540.53|528.53|545.26|533.26|534.68|522.68|27435
1535234400000|2018-08-25 22:00:00|540.52|528.52|526.37|514.37|543.79|531.79|521.82|509.82|33496
1535320800000|2018-08-26 22:00:00|526.36|514.36|534.59|522.59|540.29|528.29|525.14|513.14|28195
1535407200000|2018-08-27 22:00:00|534.6|522.6|570.35|558.35|579.92|567.92|534.23|522.23|40502
1535493600000|2018-08-28 22:00:00|570.34|558.34|564.52|552.52|575.38|563.38|551.41|539.41|37721
1535580000000|2018-08-29 22:00:00|564.51|552.51|545.2|533.2|564.77|552.77|531.85|519.85|39855
1535666400000|2018-08-30 22:00:00|545.18|533.18|550.63|538.63|553.56|541.56|539.63|527.63|37267
1535752800000|2018-08-31 22:00:00|550.12|538.12|623.13|611.13|637.07|625.07|550.12|538.12|40417
1535839200000|2018-09-01 22:00:00|623.1|611.1|646.61|634.61|664.56|652.56|607.64|595.64|62890
1535925600000|2018-09-02 22:00:00|646.52|634.52|641.64|629.64|661.49|649.49|629.13|617.13|47608
1536012000000|2018-09-03 22:00:00|641.76|629.76|632.32|620.32|655.22|643.22|629.81|617.81|40397
1536098400000|2018-09-04 22:00:00|631.73|619.73|548.9|536.9|638.31|626.31|531.28|519.28|67307
1536184800000|2018-09-05 22:00:00|548.92|536.92|513.04|501.04|549.01|537.01|494.27|482.27|84732
1536271200000|2018-09-06 22:00:00|513.03|501.03|504.03|492.03|534.11|522.11|498.77|486.77|59464
1536357600000|2018-09-07 22:00:00|508.83|496.83|475.93|463.93|511.46|499.46|468.67|456.67|43280
1536444000000|2018-09-08 22:00:00|475.9|463.9|493.27|481.27|499.94|487.94|469.06|457.06|52625
1536530400000|2018-09-09 22:00:00|493.32|481.32|469.93|459.93|494.08|482.08|467.4|457.4|71069
1536616800000|2018-09-10 22:00:00|469.89|459.89|442.42|432.42|481.51|471.51|430.87|420.87|66571
1536703200000|2018-09-11 22:00:00|442.38|432.38|430.98|420.98|450.68|440.68|415.51|405.51|60801
1536789600000|2018-09-12 22:00:00|430.97|420.97|472.42|462.42|479.5|469.5|430.96|420.96|51705
1536876000000|2018-09-13 22:00:00|472.41|462.41|461.14|451.14|480.45|470.45|446|436|59967
1536962400000|2018-09-14 22:00:00|455.08|445.08|452.36|442.36|464.97|454.97|448.78|438.78|34650
1537048800000|2018-09-15 22:00:00|452.38|442.38|454.61|444.61|456.5|446.5|432.2|422.2|47812
1537135200000|2018-09-16 22:00:00|454.62|444.62|419.79|409.79|466.78|456.78|413.82|403.82|73174
1537221600000|2018-09-17 22:00:00|419.83|409.83|437.8|427.8|453.7|443.7|415.72|405.72|65034
1537308000000|2018-09-18 22:00:00|437.79|427.79|436.55|426.55|446.09|436.09|413.75|403.75|72617
1537394400000|2018-09-19 22:00:00|436.54|426.54|443.76|433.76|452.81|442.81|428.59|418.59|51626
1537480800000|2018-09-20 22:00:00|443.54|433.54|501.69|491.69|514.99|504.99|441.66|431.66|71803
1537567200000|2018-09-21 22:00:00|495.13|485.13|489.13|479.13|495.53|485.53|475.21|465.21|53058
1537653600000|2018-09-22 22:00:00|489.09|479.09|489.58|479.58|513.41|503.41|482.01|472.01|53311
1537740000000|2018-09-23 22:00:00|489.31|479.31|473|463|499.24|489.24|466.76|456.76|65308
1537826400000|2018-09-24 22:00:00|473.12|463.12|444.73|434.73|473.28|463.28|429.72|419.72|78731
1537912800000|2018-09-25 22:00:00|444.72|434.72|523.27|513.27|553.18|543.18|438.48|428.48|87048
1537999200000|2018-09-26 22:00:00|523.32|513.32|571.64|561.64|593.54|583.54|510.97|500.97|112948
1538085600000|2018-09-27 22:00:00|571.49|561.49|543.49|533.49|580.48|570.48|535.65|525.65|82389
1538172000000|2018-09-28 22:00:00|523.5|513.5|545.65|535.65|564.53|554.53|517.73|507.73|44419
1538258400000|2018-09-29 22:00:00|545.64|535.64|528.77|518.77|556.13|546.13|521.59|511.59|44082
1538344800000|2018-09-30 22:00:00|528.64|518.64|535.72|525.72|547.03|537.03|526.24|516.24|59119
1538431200000|2018-10-01 22:00:00|535.7|525.7|544.02|534.02|556.5|546.5|528.24|518.24|44551
1538517600000|2018-10-02 22:00:00|544|534|516.73|506.73|548.02|538.02|510.91|500.91|50514
1538604000000|2018-10-03 22:00:00|516.68|506.68|518.65|508.65|536.37|526.37|512.86|502.86|33100
1538690400000|2018-10-04 22:00:00|518.64|508.64|517.34|507.34|523.94|513.94|515.65|505.65|28642
1538776800000|2018-10-05 22:00:00|521.61|511.61|514.18|504.18|524.4|514.4|505.35|495.35|21858
1538863200000|2018-10-06 22:00:00|514.17|504.17|519.31|509.31|522.19|512.19|509.97|499.97|20182
1538949600000|2018-10-07 22:00:00|519.34|509.34|535|525|537.79|527.79|519.03|509.03|26913
1539036000000|2018-10-08 22:00:00|535.01|525.01|521.96|511.96|535.73|525.73|519.69|509.69|22476
1539122400000|2018-10-09 22:00:00|521.95|511.95|517.28|507.28|524.41|514.41|510.87|500.87|24863
1539208800000|2018-10-10 22:00:00|517.48|507.48|449.7|439.7|520.74|510.74|442.21|432.21|60217
1539295200000|2018-10-11 22:00:00|449.69|439.69|450.01|440.01|460.37|450.37|430.56|420.56|39747
1539381600000|2018-10-12 22:00:00|450.81|440.81|448.65|438.65|454.89|444.89|446.58|436.58|23875
1539468000000|2018-10-13 22:00:00|448.64|438.64|449.14|439.14|458.88|448.88|445.74|435.74|32328
1539554400000|2018-10-14 22:00:00|449.13|439.13|457.93|447.93|502.79|492.79|435.67|425.67|54747
1539640800000|2018-10-15 22:00:00|457.87|447.87|461.98|451.98|474.63|464.63|456.82|446.82|26322
1539727200000|2018-10-16 22:00:00|461.99|451.99|455.6|445.6|466.1|456.1|449.15|439.15|29026
1539813600000|2018-10-17 22:00:00|455.61|445.61|438.41|428.41|464.84|454.84|436.42|426.42|27378
1539900000000|2018-10-18 22:00:00|438.42|428.42|444.55|434.55|450.15|440.15|436.27|426.27|23498
1539986400000|2018-10-19 22:00:00|442.85|432.85|449.16|439.16|450.94|440.94|441.54|431.54|15883
1540072800000|2018-10-20 22:00:00|449.15|439.15|459.58|449.58|462.13|452.13|447.75|437.75|21670
1540159200000|2018-10-21 22:00:00|459.59|449.59|449.41|439.41|459.62|449.62|443.21|433.21|20235
1540245600000|2018-10-22 22:00:00|449.42|439.42|442.96|432.96|451.07|441.07|437.97|427.97|20265
1540332000000|2018-10-23 22:00:00|443.18|433.18|443.55|433.55|450.15|440.15|441.4|431.4|17227
1540418400000|2018-10-24 22:00:00|443.44|433.44|442.49|432.49|444.76|434.76|439.6|429.6|14531
1540504800000|2018-10-25 22:00:00|442.48|432.48|438.97|429.97|444.9|434.9|436.76|426.76|13001
1540591200000|2018-10-26 22:00:00|439.24|430.24|438.16|429.16|439.65|430.65|436.64|427.64|14352
1540677600000|2018-10-27 22:00:00|438.14|429.14|439.35|430.35|440.17|431.17|437.19|428.19|16733
1540767600000|2018-10-28 23:00:00|439.44|430.44|418.24|409.24|442.08|433.08|412.64|403.64|23528
1540854000000|2018-10-29 23:00:00|418.33|409.33|423.35|414.35|425.74|416.74|416.55|407.55|15828
1540940400000|2018-10-30 23:00:00|423.34|414.34|428.28|419.28|433.53|424.53|411.37|402.37|17921
1541026800000|2018-10-31 23:00:00|428.44|419.44|426.99|417.99|428.47|419.47|424.18|415.18|10936
1541113200000|2018-11-01 23:00:00|426.91|417.91|465.55|456.55|474.65|465.65|426.28|417.28|20400
1541199600000|2018-11-02 23:00:00|464.24|455.24|481.5|472.5|488.51|479.51|460.37|451.37|16183
1541286000000|2018-11-03 23:00:00|481.46|472.46|567.09|558.09|591.73|582.73|479.54|470.54|51845
1541372400000|2018-11-04 23:00:00|566.9|557.9|552.9|543.9|581.28|572.28|539.76|530.76|42028
1541458800000|2018-11-05 23:00:00|552.89|543.89|628.82|619.82|632.83|623.83|552.22|543.22|34391
1541545200000|2018-11-06 23:00:00|628.66|619.66|617.42|608.42|642.21|633.21|609.53|600.53|31701
1541631600000|2018-11-07 23:00:00|617.41|608.41|578.37|569.37|621.99|612.99|573.72|564.72|26004
1541718000000|2018-11-08 23:00:00|578.11|569.11|540.41|531.41|598.8|589.8|537.91|528.91|28836
1541804400000|2018-11-09 23:00:00|544.3|535.3|561.73|552.73|565.14|556.14|531.82|522.82|25759
1541890800000|2018-11-10 23:00:00|561.76|552.76|526.4|517.4|563.75|554.75|516.27|507.27|33433
1541977200000|2018-11-11 23:00:00|526.34|517.34|517.26|508.26|538.94|529.94|500.91|491.91|30633
1542063600000|2018-11-12 23:00:00|516.96|507.96|510.08|501.08|542.43|533.43|500.18|491.18|29445
1542150000000|2018-11-13 23:00:00|510.04|501.04|427|412|522.73|513.73|410.69|397.14|53128
1542236400000|2018-11-14 23:00:00|427.01|412.01|402.5|387.5|455.18|445.18|380.61|370.61|44947
1542582000000|2018-11-18 23:00:00|249.5|234.5|256.39|241.39|263.65|248.65|246.83|231.83|3024
1542668400000|2018-11-19 23:00:00|250.79|235.79|241.54|226.54|277.75|262.75|206.76|191.76|22520
1542754800000|2018-11-20 23:00:00|241.59|226.59|246.51|238.51|275.49|267.49|234.19|219.19|26351
1542841200000|2018-11-21 23:00:00|246.5|238.5|228.07|220.07|260.19|252.19|221.99|213.99|21297
1542927600000|2018-11-22 23:00:00|228.06|220.06|203.07|195.07|229.09|221.09|197.75|189.75|36248
1543014000000|2018-11-23 23:00:00|209.81|201.81|174.89|166.89|211.86|203.86|173.63|165.63|28254
1543100400000|2018-11-24 23:00:00|174.9|166.9|182.01|174.01|190.38|182.38|151.72|143.72|34683
1543186800000|2018-11-25 23:00:00|182.04|174.04|176.04|168.04|208.51|200.51|168.21|160.21|38021
1543273200000|2018-11-26 23:00:00|176|168|181.52|173.52|189.32|181.32|169.25|161.25|31582
1543359600000|2018-11-27 23:00:00|181.53|173.53|190.59|185.59|200.79|195.79|178.18|170.18|36521
1543446000000|2018-11-28 23:00:00|190.55|185.55|179.3|174.3|193.16|188.16|175.78|170.78|41548
1543532400000|2018-11-29 23:00:00|179.31|174.31|172.07|167.07|189.24|184.24|167.19|162.19|29266
1543618800000|2018-11-30 23:00:00|170.44|165.44|174.71|169.71|178.86|173.86|167.08|162.08|20532
1543705200000|2018-12-01 23:00:00|174.68|169.68|174.18|169.18|180.38|175.38|169.62|164.62|29223
1543791600000|2018-12-02 23:00:00|174.16|169.16|158.95|153.95|174.72|169.72|156.4|151.4|19071
1543878000000|2018-12-03 23:00:00|158.8|153.8|150.2|145.2|160.72|155.72|147.5|142.5|19003
1543964400000|2018-12-04 23:00:00|150.21|145.21|131.4|126.4|150.7|145.7|131.29|126.29|20186
1544050800000|2018-12-05 23:00:00|131.45|126.45|111.1|106.1|132.15|127.15|111.1|106.1|17806
1544137200000|2018-12-06 23:00:00|111.15|106.15|105.47|102.97|118.06|113.06|96.95|91.95|15738
1544223600000|2018-12-07 23:00:00|106.79|104.29|101.33|98.83|108.08|105.58|96.21|93.71|16078
1544310000000|2018-12-08 23:00:00|101.34|98.84|106.36|103.86|110.66|108.16|99.23|96.73|15132
1544396400000|2018-12-09 23:00:00|106.5|104|103.48|100.98|109.13|106.63|100.47|97.97|5706
1544482800000|2018-12-10 23:00:00|103.35|100.85|97.1|94.6|103.48|100.98|93.54|91.04|12728
1544569200000|2018-12-11 23:00:00|97.11|94.61|97.15|94.65|99.9|97.4|95.6|93.1|14271
1544655600000|2018-12-12 23:00:00|97.05|94.55|87.7|85.2|97.94|95.44|87.2|84.7|18803
1544742000000|2018-12-13 23:00:00|87.49|84.99|77.82|75.32|89.5|87|76.97|74.47|17859
1544828400000|2018-12-14 23:00:00|81.53|79.03|77.98|75.48|82.41|79.91|74.83|72.33|10444
1544914800000|2018-12-15 23:00:00|77.99|75.49|79.83|77.33|82.92|80.42|77.16|74.66|13824
1545001200000|2018-12-16 23:00:00|79.81|77.31|89.1|86.6|92.3|89.8|79.6|77.1|13065
1545087600000|2018-12-17 23:00:00|89.15|86.65|103.49|100.99|105.34|102.84|86.18|83.68|7263
1545174000000|2018-12-18 23:00:00|103.47|100.97|133.22|130.72|146.89|144.39|102.78|100.28|16661
1545260400000|2018-12-19 23:00:00|133.24|130.74|193.9|191.4|209.25|206.75|123.3|120.8|17101
1545346800000|2018-12-20 23:00:00|194.2|191.7|188.42|185.92|229.76|227.26|173.2|170.7|16457
1545433200000|2018-12-21 23:00:00|188.91|186.41|189.18|186.68|199.9|197.4|182.19|179.69|20969
1545519600000|2018-12-22 23:00:00|189.19|186.69|197.74|195.24|210.47|207.97|188.02|185.52|20333
1545606000000|2018-12-23 23:00:00|197.75|195.25|185.64|183.14|214.72|212.22|177.3|174.8|16329
1545692400000|2018-12-24 23:00:00|167.53|165.03|168.92|166.42|175.33|172.83|166|163.5|1861
1545778800000|2018-12-25 23:00:00|168.93|166.43|176.2|173.7|186.93|184.43|163.65|161.15|21013
1545865200000|2018-12-26 23:00:00|176.3|173.8|150.37|147.87|177.45|174.95|146.7|144.2|8204
1545951600000|2018-12-27 23:00:00|150.27|147.77|172.24|169.74|178.35|175.85|141.75|139.25|9089
1546038000000|2018-12-28 23:00:00|171.13|168.63|170.93|168.43|174.36|171.86|163.09|160.59|21888
1546124400000|2018-12-29 23:00:00|170.92|168.42|161.69|159.19|173.81|171.31|157.8|155.3|23512
1546210800000|2018-12-30 23:00:00|161.6|159.1|150.42|147.92|163.5|161|150.29|147.79|6203
1546297200000|2018-12-31 23:00:00|162.64|160.14|161.5|159|163.47|160.97|160.12|157.62|669
1546383600000|2019-01-01 23:00:00|161.7|159.2|168.14|165.64|168.65|166.15|161.25|158.75|4983
1546470000000|2019-01-02 23:00:00|168.2|165.7|162.65|160.15|176.24|173.74|157.9|155.4|9212
1546556400000|2019-01-03 23:00:00|162.6|160.1|161.33|158.83|164.33|161.83|153.4|150.9|4497
1546642800000|2019-01-04 23:00:00|161.13|158.63|159.93|157.43|166.26|163.76|157.15|154.65|14712
1546729200000|2019-01-05 23:00:00|159.92|157.42|165|162.5|168.24|165.74|157.02|154.52|11177
1546815600000|2019-01-06 23:00:00|165.04|162.54|160.25|157.75|167.7|165.2|160.25|157.75|3998
1546902000000|2019-01-07 23:00:00|160.15|157.65|161.95|159.45|163.85|161.35|158.04|155.54|5806
1546988400000|2019-01-08 23:00:00|162|159.5|159.81|157.31|162.2|159.7|157.35|154.85|13928
1547074800000|2019-01-09 23:00:00|159.79|157.29|134.24|131.74|164.88|162.38|130.71|128.21|33288
1547161200000|2019-01-10 23:00:00|134.23|131.73|131.68|129.18|135.25|132.75|128.17|125.67|26932
1547247600000|2019-01-11 23:00:00|137.33|134.83|134.38|131.88|137.95|135.45|132.12|129.62|32814
1547334000000|2019-01-12 23:00:00|134.39|131.89|123.94|121.44|135.56|133.06|122.74|120.24|36680
1547420400000|2019-01-13 23:00:00|123.95|121.45|133.35|130.85|137.65|135.15|123.26|120.76|14738
1547506800000|2019-01-14 23:00:00|133.36|130.86|126.83|124.33|134.71|132.21|125.9|123.4|9744
1547593200000|2019-01-15 23:00:00|126.78|124.28|128.17|125.67|131.64|129.14|126.72|124.22|39231
1547679600000|2019-01-16 23:00:00|128.18|125.68|129.7|127.2|132.13|129.63|125.35|122.85|24817
1547766000000|2019-01-17 23:00:00|129.66|127.16|127.18|124.68|131.46|128.96|126.11|123.61|23371
1547852400000|2019-01-18 23:00:00|128.54|126.04|130.39|127.89|132.13|129.63|127.4|124.9|30603
1547938800000|2019-01-19 23:00:00|130.27|127.77|123.6|121.1|131.02|128.52|121.14|118.64|14427
1548025200000|2019-01-20 23:00:00|123.57|121.07|122.47|119.97|124.3|121.8|121.13|118.63|29607
1548111600000|2019-01-21 23:00:00|122.48|119.98|129.52|127.02|132.44|129.94|117.26|114.76|33110
1548198000000|2019-01-22 23:00:00|129.53|127.03|132.93|130.43|136.21|133.71|127.79|125.29|30945
1548284400000|2019-01-23 23:00:00|132.94|130.44|129.7|127.2|132.94|130.44|126.9|124.4|13937
1548370800000|2019-01-24 23:00:00|129.69|127.19|127.16|124.66|129.87|127.37|126.26|123.76|30824
1548457200000|2019-01-25 23:00:00|128.06|125.56|126.75|124.25|129.94|127.44|126.39|123.89|23547
1548543600000|2019-01-26 23:00:00|126.74|124.24|122.6|120.1|126.98|124.48|118.8|116.3|24306
1548630000000|2019-01-27 23:00:00|122.59|120.09|111.18|108.68|122.79|120.29|106.04|103.54|35023
1548716400000|2019-01-28 23:00:00|111.13|108.63|110.73|108.23|112.95|110.45|107.05|104.55|39038
1548802800000|2019-01-29 23:00:00|110.74|108.24|118.21|115.71|121.01|118.51|108.61|106.11|37014
1548889200000|2019-01-30 23:00:00|118.22|115.72|114.85|112.35|121.07|118.57|113.15|110.65|38237
1548975600000|2019-01-31 23:00:00|114.84|112.34|116.48|113.98|118.24|115.74|111.19|108.69|32040
1549062000000|2019-02-01 23:00:00|116.61|114.11|119.28|116.78|122.35|119.85|115.92|113.42|27817
1549148400000|2019-02-02 23:00:00|119.29|116.79|117.68|115.18|122.01|119.51|116.35|113.85|21902
1549234800000|2019-02-03 23:00:00|117.67|115.17|118.18|115.68|120.48|117.98|117.48|114.98|28313
1549321200000|2019-02-04 23:00:00|118.19|115.69|117.1|114.6|119.39|116.89|116.84|114.34|38534
1549407600000|2019-02-05 23:00:00|117.09|114.59|115.36|112.86|122.49|119.99|111.15|108.65|47492
1549494000000|2019-02-06 23:00:00|115.35|112.85|114.63|112.13|117.29|114.79|113.79|111.29|11341
1549580400000|2019-02-07 23:00:00|114.61|112.11|127.93|125.43|132.15|129.65|114.04|111.54|35094
1549666800000|2019-02-08 23:00:00|127.51|125.01|127.49|124.99|129.98|127.48|125.2|122.7|10858
1549753200000|2019-02-09 23:00:00|127.47|124.97|125.65|123.15|128.38|125.88|121.38|118.88|25667
1549839600000|2019-02-10 23:00:00|125.66|123.16|122.35|119.85|128.05|125.55|120.41|117.91|14318
1549926000000|2019-02-11 23:00:00|122.34|119.84|121.95|119.45|123.38|120.88|117.91|115.41|28469
1550012400000|2019-02-12 23:00:00|121.94|119.44|121.77|119.27|128.09|125.59|120.1|117.6|33694
1550098800000|2019-02-13 23:00:00|121.78|119.28|121.29|118.79|123.96|121.46|119.52|117.02|28326
1550185200000|2019-02-14 23:00:00|121.26|118.76|121.21|118.71|124.26|121.76|120.49|117.99|11834
1550271600000|2019-02-15 23:00:00|121.83|119.33|122.04|119.54|122.88|120.38|121.59|119.09|17644
1550358000000|2019-02-16 23:00:00|122.03|119.53|123.37|120.87|125.43|122.93|120.27|117.77|14852
1550444400000|2019-02-17 23:00:00|123.35|120.85|141.11|138.61|149.12|146.62|123.34|120.84|34975
1550530800000|2019-02-18 23:00:00|141.12|138.62|144.31|141.81|151.4|148.9|141.12|138.62|30251
1550617200000|2019-02-19 23:00:00|144.22|141.72|145.1|143.1|148.34|145.84|138.93|136.43|19251
1550703600000|2019-02-20 23:00:00|145.03|143.03|140.42|138.42|147.14|145.14|139.02|137.02|11917
1550790000000|2019-02-21 23:00:00|140.49|138.49|142.81|140.81|144.8|142.8|139.83|137.83|11424
1550876400000|2019-02-22 23:00:00|142.39|140.39|149.87|147.87|153.16|151.16|140.54|138.54|15091
1550962800000|2019-02-23 23:00:00|149.88|147.88|131.17|129.17|157.83|155.83|128.18|126.18|26980
1551049200000|2019-02-24 23:00:00|131.21|129.21|135.24|133.24|138.51|136.51|127.25|125.25|23188
1551135600000|2019-02-25 23:00:00|135.25|133.25|132.27|130.27|138.03|136.03|131.12|129.12|16907
1551222000000|2019-02-26 23:00:00|132.28|130.28|130.71|128.71|134.25|132.25|126.24|124.24|11539
1551308400000|2019-02-27 23:00:00|130.72|128.72|130.22|128.22|133.54|131.54|128.96|126.96|15863
1551394800000|2019-02-28 23:00:00|130.27|128.27|132.37|130.37|133.64|131.64|130.06|128.06|6521
1551481200000|2019-03-01 23:00:00|131.44|129.44|131.11|129.11|132.24|130.24|128.64|126.64|8738
1551567600000|2019-03-02 23:00:00|131.13|129.13|130.07|128.07|132.8|130.8|129.86|127.86|6887
1551654000000|2019-03-03 23:00:00|130.1|128.1|123.5|121.5|130.96|128.96|121.38|119.38|11238
1551740400000|2019-03-04 23:00:00|123.54|121.54|130.96|128.96|134.02|132.02|123.23|121.23|12328
1551826800000|2019-03-05 23:00:00|130.95|128.95|131.69|129.69|133.87|131.87|129.56|127.56|8427
1551913200000|2019-03-06 23:00:00|131.68|129.68|131|129|133.64|131.64|130.22|128.22|7144
1551999600000|2019-03-07 23:00:00|131.08|129.08|129.6|127.6|132.37|130.37|126.64|124.64|11751
1552086000000|2019-03-08 23:00:00|127.97|125.97|132.48|130.48|136.61|134.61|127.67|125.67|25583
1552172400000|2019-03-09 23:00:00|132.5|130.5|132.18|130.18|133.82|131.82|130.6|128.6|19645
1552258800000|2019-03-10 23:00:00|132.14|130.14|128.75|126.75|132.69|130.69|127.05|125.05|19523
1552345200000|2019-03-11 23:00:00|128.79|126.79|128.74|126.74|129.63|127.63|125.3|123.3|14336
1552431600000|2019-03-12 23:00:00|128.79|126.79|128.25|126.25|129.59|127.59|126.8|124.8|17501
1552518000000|2019-03-13 23:00:00|128.24|126.24|131.79|129.79|135.36|133.36|128.07|126.07|22355
1552604400000|2019-03-14 23:00:00|131.78|129.78|142.97|140.97|145.91|143.91|131.66|129.66|22028
1552690800000|2019-03-15 23:00:00|157.16|155.16|156.05|154.05|159.85|157.85|151.3|149.3|29997
1552777200000|2019-03-16 23:00:00|156.04|154.04|154.47|152.47|157.81|155.81|147.15|145.15|31040
1552863600000|2019-03-17 23:00:00|154.5|152.5|160.42|158.42|166.72|164.72|153.73|151.73|29241
1552950000000|2019-03-18 23:00:00|160.41|158.41|159.54|157.54|161.93|159.93|155.32|153.32|14614
1553036400000|2019-03-19 23:00:00|159.51|157.51|158.61|156.61|160.82|158.82|154.13|152.13|15254
1553122800000|2019-03-20 23:00:00|158.6|156.6|153.27|151.27|160.33|158.33|148.52|146.52|19212
1553209200000|2019-03-21 23:00:00|153.23|151.23|157.37|155.37|159.79|157.79|151.63|149.63|9754
1553295600000|2019-03-22 23:00:00|163.11|161.11|164.8|162.8|169.71|167.71|161.23|159.23|19476
1553382000000|2019-03-23 23:00:00|164.86|162.86|164.85|162.85|166.69|164.69|161.56|159.56|17948
1553468400000|2019-03-24 23:00:00|164.93|162.93|159.95|157.95|165.65|163.65|155.66|153.66|14799
1553554800000|2019-03-25 23:00:00|159.94|157.94|157|155|161.11|159.11|153.56|151.56|15839
1553641200000|2019-03-26 23:00:00|157.07|155.07|169.08|167.08|171.27|169.27|156.93|154.93|19875
1553727600000|2019-03-27 23:00:00|168.98|166.98|168.66|166.66|173.97|171.97|166.33|164.33|10711
1553814000000|2019-03-28 23:00:00|168.68|166.68|170.41|168.41|171.95|169.95|167.88|165.88|10246
1553900400000|2019-03-29 23:00:00|168.56|166.56|167.25|165.25|168.93|166.93|165.32|163.32|7124
1553986800000|2019-03-30 23:00:00|167.27|165.27|168.3|166.3|169.43|167.43|165.96|163.96|10676
1554069600000|2019-03-31 22:00:00|168.31|166.31|167.73|165.73|170.5|168.5|167.43|165.43|13414
1554156000000|2019-04-01 22:00:00|167.82|165.82|223.06|221.06|229.09|227.09|167.81|165.81|44691
1554242400000|2019-04-02 22:00:00|222.96|220.96|314.48|312.48|352.8|350.8|221.77|219.77|105512
1554328800000|2019-04-03 22:00:00|314.46|312.46|293.84|290.84|327.49|325.49|267.81|265.81|105102
1554415200000|2019-04-04 22:00:00|293.85|290.85|294.5|291.5|303.3|300.3|282.26|279.26|55288
1554501600000|2019-04-05 22:00:00|291.18|288.18|304.34|301.34|332.77|329.77|286.37|283.37|46193
1554588000000|2019-04-06 22:00:00|304.11|301.11|320.2|317.2|327.12|324.12|300.62|297.62|65043
1554674400000|2019-04-07 22:00:00|320.21|317.21|312|309|330.66|327.66|296.47|293.47|70810
1554760800000|2019-04-08 22:00:00|311.98|308.98|300.14|297.14|312.66|309.66|294.79|291.79|43563
1554847200000|2019-04-09 22:00:00|300.2|297.2|302.8|299.8|316.26|313.26|295.72|292.72|34681
1554933600000|2019-04-10 22:00:00|302.59|299.59|268.66|265.66|309.57|306.57|257.18|254.18|49894
1555020000000|2019-04-11 22:00:00|268.52|265.52|276.53|273.53|291.35|288.35|260.7|257.7|37377
1555106400000|2019-04-12 22:00:00|286.75|283.75|277.89|274.89|288.53|285.53|274.15|271.15|21065
1555192800000|2019-04-13 22:00:00|278.02|275.02|283.52|280.52|285.79|282.79|274.54|271.54|26603
1555279200000|2019-04-14 22:00:00|283.54|280.54|309.42|306.42|336.84|333.84|282.78|279.78|52770
1555365600000|2019-04-15 22:00:00|309.43|306.43|321.87|318.87|325.85|322.85|304.32|301.32|39631
1555452000000|2019-04-16 22:00:00|321.86|318.86|312.94|309.94|323.33|320.33|305.97|302.97|33410
1555538400000|2019-04-17 22:00:00|313|310|309.6|306.6|316.01|313.01|305.2|302.2|25049
1555624800000|2019-04-18 22:00:00|309.7|306.7|305.93|302.93|314.59|311.59|292.08|289.08|29796
1555711200000|2019-04-19 22:00:00|309|306|299.04|296.04|310.33|307.33|296|293|18365
1555797600000|2019-04-20 22:00:00|299.08|296.08|288.03|285.03|304.62|301.62|281.33|278.33|35940
1555884000000|2019-04-21 22:00:00|288.02|285.02|295.17|292.17|297.83|294.83|287.96|284.96|28357
1555970400000|2019-04-22 22:00:00|295.24|292.24|296.99|293.99|313.28|310.28|292.46|289.46|23200
1556056800000|2019-04-23 22:00:00|297.08|294.08|275.82|272.82|297.09|294.09|269.96|266.96|36908
1556143200000|2019-04-24 22:00:00|275.88|272.88|278.04|275.04|285.69|282.69|275.72|272.72|26785
1556229600000|2019-04-25 22:00:00|278.11|275.11|256.92|253.92|278.11|275.11|252.17|249.17|38023
1556316000000|2019-04-26 22:00:00|256.13|253.13|261.96|258.96|264.16|261.16|256.13|253.13|15642
1556402400000|2019-04-27 22:00:00|261.97|258.97|248.59|245.59|263.49|260.49|245.88|242.88|21902
1556488800000|2019-04-28 22:00:00|248.61|245.61|235.65|232.65|251.67|248.67|233|230|20935
1556575200000|2019-04-29 22:00:00|235.66|232.66|255.56|252.56|257.94|254.94|229.65|226.65|33407
1556661600000|2019-04-30 22:00:00|255.57|252.57|266.15|263.15|278.57|275.57|255.48|252.48|33482
1556748000000|2019-05-01 22:00:00|266.22|263.22|267.45|264.45|278.38|275.38|263.46|260.46|28974
1556834400000|2019-05-02 22:00:00|267.42|264.42|289.17|286.17|298.09|295.09|263.81|260.81|26609
1556920800000|2019-05-03 22:00:00|305.57|302.57|289.4|286.4|305.95|302.95|270.13|267.13|34435
1557007200000|2019-05-04 22:00:00|289.6|286.6|294.02|291.02|300|297|283.85|280.85|23112
1557093600000|2019-05-05 22:00:00|294.01|291.01|290.08|287.08|295.48|292.48|274.41|271.41|22120
1557180000000|2019-05-06 22:00:00|290.19|287.19|287.67|284.67|299.55|296.55|281.99|278.99|18693
1557266400000|2019-05-07 22:00:00|287.7|284.7|283.97|282.17|295.04|292.04|271.36|268.36|14658
1557352800000|2019-05-08 22:00:00|283.94|282.14|284.67|282.87|292.35|290.55|275.63|273.83|21345
1557439200000|2019-05-09 22:00:00|284.77|282.97|287.26|285.46|296.11|294.31|277.31|275.51|25551
1557525600000|2019-05-10 22:00:00|293.18|291.38|349.73|347.93|349.87|348.07|288.15|286.35|29325
1557612000000|2019-05-11 22:00:00|349.55|347.75|363.93|362.13|387.06|385.26|331.92|330.12|51779
1557698400000|2019-05-12 22:00:00|363.99|362.19|402.03|400.23|407.81|406.01|346.97|345.17|36351
1557784800000|2019-05-13 22:00:00|402.02|400.22|374.8|373|410.99|409.19|363.56|361.76|70844
1557871200000|2019-05-14 22:00:00|374.79|372.99|397.56|395.76|405.8|404|371.77|369.97|50488
1557957600000|2019-05-15 22:00:00|397.65|395.85|403.13|401.33|451.39|449.59|381.7|379.9|65981
1558044000000|2019-05-16 22:00:00|403.12|401.32|358.81|357.01|412.98|411.18|337.8|336|96734
1558130400000|2019-05-17 22:00:00|366.49|364.69|366|364.2|372.92|371.12|352.75|350.95|47343
1558216800000|2019-05-18 22:00:00|366.06|364.26|427.08|425.28|429.41|427.61|356.75|354.95|68679
1558303200000|2019-05-19 22:00:00|427.01|425.21|413.37|411.57|433.47|431.67|382.76|380.96|80586
1558389600000|2019-05-20 22:00:00|413.25|411.45|420.93|419.13|446.59|444.79|401.72|399.92|64201
1558476000000|2019-05-21 22:00:00|420.89|419.09|388.93|387.13|425.64|423.84|383.68|381.88|52953
1558562400000|2019-05-22 22:00:00|389.06|387.26|408.45|406.65|409.48|407.68|369.47|367.67|58530
1558648800000|2019-05-23 22:00:00|408.48|406.68|418.15|416.35|424.49|422.69|395.46|393.66|37229
1558735200000|2019-05-24 22:00:00|414.16|412.36|405.81|404.01|415.88|414.08|401.25|399.45|63621
1558821600000|2019-05-25 22:00:00|405.78|403.98|433.2|430.7|438.88|436.38|391.98|390.18|81806
1558908000000|2019-05-26 22:00:00|433.05|430.55|435.41|433.61|458.05|456.25|422.64|420.84|118191
1558994400000|2019-05-27 22:00:00|435.4|433.6|438.18|436.38|446.29|444.49|427.74|425.94|109069
1559080800000|2019-05-28 22:00:00|438.19|436.39|455.15|453.35|465.32|463.52|420.92|419.12|110955
1559167200000|2019-05-29 22:00:00|455.14|453.34|415.96|414.16|482.86|481.06|402.41|400.61|116730
1559253600000|2019-05-30 22:00:00|415.95|414.15|435.55|433.75|442.59|440.79|412.85|411.05|110122
1559340000000|2019-05-31 22:00:00|447.1|445.3|441.64|439.84|447.68|445.88|428.77|426.97|73908
1559426400000|2019-06-01 22:00:00|441.68|439.88|442.6|440.8|451.4|449.6|430.01|428.21|92127
1559512800000|2019-06-02 22:00:00|442.55|440.75|424.36|422.56|448.13|446.33|418.4|416.6|111121
1559599200000|2019-06-03 22:00:00|424.37|422.57|370.06|368.26|425.57|423.77|365.39|363.59|136594
1559685600000|2019-06-04 22:00:00|370.08|368.28|396.05|394.25|415.52|413.72|367.88|366.08|136508
1559772000000|2019-06-05 22:00:00|395.94|394.14|392.76|390.96|402.93|401.13|370.02|368.22|117650
1559858400000|2019-06-06 22:00:00|392.72|390.92|399.07|397.27|410.95|409.15|389.63|387.83|93289
1559944800000|2019-06-07 22:00:00|397.69|395.89|396.83|395.03|402.67|400.87|387.1|385.3|61871
1560031200000|2019-06-08 22:00:00|396.87|395.07|376.17|374.37|398.79|396.99|373.48|371.68|94095
1560117600000|2019-06-09 22:00:00|376.16|374.36|392.55|390.75|401.4|399.6|372.33|370.53|111689
1560204000000|2019-06-10 22:00:00|392.54|390.74|391.75|389.95|398.86|397.06|380.32|378.52|83060
1560290400000|2019-06-11 22:00:00|391.74|389.94|396.27|394.47|404.99|403.19|385.07|383.27|80036
1560376800000|2019-06-12 22:00:00|396.35|394.55|422.31|420.51|425.61|423.81|393.32|391.52|85549
1560463200000|2019-06-13 22:00:00|422.32|420.52|408.51|406.71|422.43|420.63|401.58|399.78|84247
1560549600000|2019-06-14 22:00:00|419.51|417.71|421.48|419.68|426.78|424.98|413.67|411.87|61672
1560636000000|2019-06-15 22:00:00|421.49|419.69|429.02|427.22|441.43|439.63|419.09|417.29|99635
1560722400000|2019-06-16 22:00:00|429.01|427.21|433.11|431.31|440.42|438.62|426.47|424.67|97700
1560808800000|2019-06-17 22:00:00|433.07|431.27|407.1|405.3|437.13|435.33|403.48|401.68|102722
1560895200000|2019-06-18 22:00:00|407.13|405.33|416.83|415.03|421.03|419.23|405.96|404.16|76138
1560981600000|2019-06-19 22:00:00|416.84|415.04|412.82|411.02|418.8|417|405.67|403.87|64304
1561068000000|2019-06-20 22:00:00|412.78|410.98|436.38|434.58|444.48|442.68|411.34|409.54|96830
1561154400000|2019-06-21 22:00:00|449.81|448.01|478.55|476.75|515.05|513.25|433.81|432.01|113323
1561240800000|2019-06-22 22:00:00|478.52|476.72|482.37|480.57|499.46|497.66|466.9|465.1|108616
1561327200000|2019-06-23 22:00:00|482.36|480.56|471.6|469.2|484.32|482.52|460.04|458.24|102812
1561413600000|2019-06-24 22:00:00|471.63|469.23|475.87|473.47|485.07|482.67|463.89|461.49|110032
1561500000000|2019-06-25 22:00:00|475.89|473.49|471.28|468.88|516.69|514.29|449.12|446.72|160505
1561586400000|2019-06-26 22:00:00|471.27|468.87|409.42|407.02|491.99|489.59|385.28|382.88|223787
1561672800000|2019-06-27 22:00:00|409.43|407.03|430.75|428.35|439.33|436.93|396.42|394.02|181167
1561759200000|2019-06-28 22:00:00|418.23|415.83|435.15|432.75|440.82|438.42|412.8|410.4|123573
1561845600000|2019-06-29 22:00:00|435.18|432.78|416.89|414.49|449.04|446.64|396.77|394.37|156940
1561932000000|2019-06-30 22:00:00|417.04|414.64|410.24|407.84|420.17|417.77|388.04|385.64|160153
1562018400000|2019-07-01 22:00:00|410.17|407.77|406.33|403.93|422.79|420.39|382.14|379.74|146498
1562104800000|2019-07-02 22:00:00|406.28|403.88|414.3|411.9|418.03|415.63|403.69|401.29|100860
1562191200000|2019-07-03 22:00:00|414.31|411.91|413.72|411.32|424.49|422.09|412.46|410.06|127807
1562277600000|2019-07-04 22:00:00|413.73|411.33|401.81|399.41|416.35|413.95|392.18|389.78|126256
1562364000000|2019-07-05 22:00:00|405.81|403.41|408.66|406.26|420.05|417.65|401.5|399.1|86079
1562450400000|2019-07-06 22:00:00|408.65|406.25|412.71|410.31|413.63|411.23|399.57|397.17|99877
1562536800000|2019-07-07 22:00:00|412.78|410.38|419.8|417.4|419.83|417.43|407.34|404.94|100960
1562623200000|2019-07-08 22:00:00|419.79|417.39|416.63|414.23|429.81|427.41|411.98|409.58|114503
1562709600000|2019-07-09 22:00:00|416.64|414.24|390.25|387.85|424.41|422.01|381.33|378.93|137911
1562796000000|2019-07-10 22:00:00|390.29|387.89|343.12|340.72|393.01|390.61|317.52|315.12|158682
1562882400000|2019-07-11 22:00:00|343.13|340.73|356.62|354.22|362.41|360.01|335.74|333.34|165004
1562968800000|2019-07-12 22:00:00|351.73|349.33|338.67|336.27|352.19|349.79|332.07|329.67|102805
1563055200000|2019-07-13 22:00:00|338.68|336.28|314.43|312.03|346.95|344.55|300.51|298.11|156513
1563141600000|2019-07-14 22:00:00|314.49|312.09|314.57|312.17|326.96|324.56|254.87|252.47|185787
1563228000000|2019-07-15 22:00:00|314.59|312.19|284.86|282.46|324.03|321.63|267.13|264.73|173187
1563314400000|2019-07-16 22:00:00|284.87|282.47|300.17|297.77|309.85|307.45|274.68|272.28|133082
1563400800000|2019-07-17 22:00:00|300.18|297.78|313.04|310.64|324.82|322.42|285.26|282.86|107503
1563487200000|2019-07-18 22:00:00|313.02|310.62|303.27|300.87|320.3|317.9|296.75|294.35|111804
1563573600000|2019-07-19 22:00:00|313.73|311.33|337.69|335.29|344.46|342.06|310.07|307.67|88778
1563660000000|2019-07-20 22:00:00|337.7|335.3|321.03|318.63|339.27|336.87|312.17|309.77|91008
1563746400000|2019-07-21 22:00:00|320.97|318.57|309.51|307.11|326.08|323.68|301|298.6|82803
1563832800000|2019-07-22 22:00:00|309.5|307.1|305.25|302.85|315.85|313.45|292.94|290.54|81617
1563919200000|2019-07-23 22:00:00|305.26|302.86|301.82|299.42|309.07|306.67|283.77|281.37|110656
1564005600000|2019-07-24 22:00:00|301.83|299.43|300.06|297.66|313.65|311.25|295.6|293.2|89295
1564092000000|2019-07-25 22:00:00|300.04|297.64|317.12|314.72|325.6|323.2|295.49|293.09|70147
1564178400000|2019-07-26 22:00:00|323.61|321.21|307.57|305.17|323.74|321.34|299.22|296.82|62845
1564264800000|2019-07-27 22:00:00|307.56|305.16|301.21|298.81|309.59|307.19|300.88|298.48|63035
1564351200000|2019-07-28 22:00:00|301.22|298.82|306.31|303.91|315.97|313.57|290.48|288.08|69105
1564437600000|2019-07-29 22:00:00|306.35|303.95|319.94|317.54|326|323.6|303.67|301.27|46937
1564524000000|2019-07-30 22:00:00|319.95|317.55|326.79|324.39|338.08|335.68|318.63|316.23|50364
1564610400000|2019-07-31 22:00:00|326.8|324.4|328.45|326.05|332.22|329.82|319.39|316.99|48077
1564696800000|2019-08-01 22:00:00|328.46|326.06|325.22|322.82|335.85|333.45|321.41|319.01|57077
1564783200000|2019-08-02 22:00:00|342.98|340.58|336.19|333.79|344.89|342.49|332.88|330.48|47848
1564869600000|2019-08-03 22:00:00|336.2|333.8|339.36|336.96|340.81|338.41|330.4|328|50411
1564956000000|2019-08-04 22:00:00|339.39|336.99|351.07|348.67|357.29|354.89|336.7|334.3|68198
1565042400000|2019-08-05 22:00:00|351.09|348.69|334.2|331.8|356.48|354.08|330.75|328.35|32434
1565128800000|2019-08-06 22:00:00|334.28|331.88|340.54|338.14|347.33|344.93|331.48|329.08|31771
1565215200000|2019-08-07 22:00:00|340.57|338.17|330.33|327.93|343.17|340.77|326.35|323.95|28417
1565301600000|2019-08-08 22:00:00|330.32|327.92|314.24|311.84|336.45|334.05|309.24|306.84|25349
1565388000000|2019-08-09 22:00:00|319.32|316.92|316.25|313.85|322.29|319.89|303.45|301.05|19845
1565474400000|2019-08-10 22:00:00|316.26|313.86|336.95|334.55|344.99|342.59|313.18|310.78|25086
1565560800000|2019-08-11 22:00:00|336.96|334.56|331.87|329.47|341.02|338.62|328.23|325.83|23967
1565647200000|2019-08-12 22:00:00|331.88|329.48|343.22|340.82|350.4|348|328.61|326.21|32265
1565733600000|2019-08-13 22:00:00|343.2|340.8|315.73|313.33|359.25|356.85|306.57|304.17|37262
1565820000000|2019-08-14 22:00:00|315.72|313.32|316.59|314.19|322.16|319.76|268.39|265.99|42623
1565906400000|2019-08-15 22:00:00|316.6|314.2|314.17|311.77|323.34|320.94|299.08|296.68|33637
1565992800000|2019-08-16 22:00:00|310.22|307.82|304.19|301.79|313.68|311.28|301.48|299.08|17335
1566079200000|2019-08-17 22:00:00|304.18|301.78|322.48|320.08|326.5|324.1|303.42|301.02|23421
1566165600000|2019-08-18 22:00:00|322.4|320|325.48|323.08|328.74|326.34|314.73|312.33|20930
1566252000000|2019-08-19 22:00:00|325.45|323.05|317.89|315.49|327.44|325.04|312.52|310.12|24738
1566338400000|2019-08-20 22:00:00|317.86|315.46|299.48|297.08|318.53|316.13|289.65|287.25|43217
1566424800000|2019-08-21 22:00:00|299.51|297.11|311.51|309.11|316.82|314.42|295|292.6|45030
1566511200000|2019-08-22 22:00:00|311.52|309.12|312.95|310.55|316.6|314.2|306.53|304.13|27554
1566597600000|2019-08-23 22:00:00|314.89|312.49|305.32|302.92|316.9|314.5|300.39|297.99|25020
1566684000000|2019-08-24 22:00:00|305.35|302.95|303.46|301.06|313.84|311.44|301.91|299.51|31151
1566770400000|2019-08-25 22:00:00|303.45|301.05|309.08|306.68|316.75|314.35|302.7|300.3|24707
1566856800000|2019-08-26 22:00:00|309.09|306.69|309.91|307.51|314.09|311.69|304.12|301.72|21639
1566943200000|2019-08-27 22:00:00|309.92|307.52|293.65|291.25|310.7|308.3|285.46|283.06|25003
1567029600000|2019-08-28 22:00:00|293.69|291.29|280.56|278.16|294.97|292.57|276.64|274.24|36353
1567116000000|2019-08-29 22:00:00|280.54|278.14|282.51|280.11|284.82|282.42|271.58|269.18|31501
1567202400000|2019-08-30 22:00:00|281.88|279.48|284.76|282.36|284.77|282.37|272.12|269.72|17647
1567288800000|2019-08-31 22:00:00|284.7|282.3|281.89|279.49|286.52|284.12|274.8|272.4|20469
1567375200000|2019-09-01 22:00:00|281.92|279.52|294.91|292.51|296.77|294.37|281.41|279.01|24454
1567461600000|2019-09-02 22:00:00|294.96|292.56|303.44|301.04|307.5|305.1|294.56|292.16|30548
1567548000000|2019-09-03 22:00:00|303.43|301.03|297.69|295.29|305.19|302.79|293.79|291.39|23433
1567634400000|2019-09-04 22:00:00|297.71|295.31|290.14|287.74|298.78|296.38|286.98|284.58|22852
1567720800000|2019-09-05 22:00:00|290.17|287.77|287.02|284.62|303.49|301.09|280.83|278.43|32073
1567807200000|2019-09-06 22:00:00|288.25|285.85|302.61|300.21|305.6|303.2|285.71|283.31|32579
1567893600000|2019-09-07 22:00:00|302.57|300.17|306.07|303.67|312.05|309.65|295.92|293.52|47678
1567980000000|2019-09-08 22:00:00|306.08|303.68|305.94|303.54|314.06|311.66|298.87|296.47|35112
1568066400000|2019-09-09 22:00:00|305.93|303.53|304.3|301.9|312.2|309.8|300.02|297.62|29108
1568152800000|2019-09-10 22:00:00|304.24|301.84|298.47|296.07|307.81|305.41|292.95|290.55|33192
1568239200000|2019-09-11 22:00:00|298.48|296.08|302.56|300.16|302.99|300.59|296.07|293.67|24836
1568325600000|2019-09-12 22:00:00|302.54|300.14|298.9|296.5|303.29|300.89|296.25|293.85|21168
1568412000000|2019-09-13 22:00:00|299.3|296.9|306.46|304.06|308.58|306.18|297.98|295.58|19469
1568498400000|2019-09-14 22:00:00|306.45|304.05|304.34|301.94|308.76|306.36|303.44|301.04|23174
1568584800000|2019-09-15 22:00:00|304.35|301.95|308.56|306.76|310.96|308.56|301|299.2|22620
1568671200000|2019-09-16 22:00:00|308.57|306.77|323.93|322.13|328.67|326.87|306.14|304.34|34253
1568757600000|2019-09-17 22:00:00|323.82|322.02|327.12|325.32|333.81|332.01|318.98|317.18|42771
1568844000000|2019-09-18 22:00:00|327.14|325.34|320.88|319.08|329.54|327.74|306.14|304.34|53005
1568930400000|2019-09-19 22:00:00|320.86|319.06|312.97|311.17|326.4|324.6|308.45|306.65|29803
1569016800000|2019-09-20 22:00:00|316.36|314.56|311.84|310.04|316.97|315.17|310.27|308.47|23260
1569103200000|2019-09-21 22:00:00|311.9|310.1|309.01|307.21|312.88|311.08|303.49|301.69|28932
1569189600000|2019-09-22 22:00:00|308.97|307.17|298.25|296.45|309.68|307.88|294.36|292.56|32803
1569276000000|2019-09-23 22:00:00|298.23|296.43|227.54|225.54|298.4|296.6|220.37|218.37|67427
1569362400000|2019-09-24 22:00:00|227.32|225.32|230.59|228.59|235.91|233.91|218.14|216.14|33419
1569448800000|2019-09-25 22:00:00|230.62|228.62|215.44|213.44|232.72|230.72|205.06|203.06|26233
1569535200000|2019-09-26 22:00:00|215.46|213.46|219.67|217.67|220.49|218.49|208.96|206.96|18783
1569621600000|2019-09-27 22:00:00|221.93|219.93|228.44|226.44|231.01|229.01|219.06|217.06|14327
1569708000000|2019-09-28 22:00:00|228.46|226.46|219.99|217.99|231.23|229.23|212.77|210.77|21441
1569794400000|2019-09-29 22:00:00|219.94|217.94|227.89|225.89|231.26|229.26|213.36|211.36|46430
1569880800000|2019-09-30 22:00:00|227.96|225.96|224.56|222.56|236.75|234.75|220.2|218.2|55826
1569967200000|2019-10-01 22:00:00|224.51|222.51|224.82|222.82|227.36|225.36|221.62|219.62|34423
1570053600000|2019-10-02 22:00:00|224.81|222.81|222.34|220.34|226.9|224.9|217.64|215.64|23968
1570140000000|2019-10-03 22:00:00|222.36|220.36|224.59|222.59|226.51|224.51|219.2|217.2|21974
1570226400000|2019-10-04 22:00:00|223.4|221.4|224.07|222.07|224.86|222.86|219.35|217.35|17194
1570312800000|2019-10-05 22:00:00|224.08|222.08|222.36|220.36|224.73|222.73|216.72|214.72|23789
1570399200000|2019-10-06 22:00:00|222.33|220.33|233.21|231.21|238.87|236.87|219.72|217.72|34632
1570485600000|2019-10-07 22:00:00|233.15|231.15|229.6|227.6|240.31|238.31|228.37|226.37|28379
1570572000000|2019-10-08 22:00:00|229.62|227.62|238.78|236.78|242.62|240.62|229.24|227.24|34098
1570658400000|2019-10-09 22:00:00|238.77|236.77|232.6|230.6|241.3|239.3|230.22|228.22|26418
1570744800000|2019-10-10 22:00:00|232.62|230.62|221.58|219.58|236.59|234.59|220.18|218.18|32454
1570831200000|2019-10-11 22:00:00|223.49|221.49|226.5|224.5|229.11|227.11|222.71|220.71|20700
1570917600000|2019-10-12 22:00:00|226.53|224.53|223.92|221.92|229.74|227.74|222.31|220.31|22241
1571004000000|2019-10-13 22:00:00|223.91|221.91|228.23|226.23|231.58|229.58|223.89|221.89|24278
1571090400000|2019-10-14 22:00:00|228.24|226.24|221.77|219.77|230.01|228.01|218.53|216.53|23697
1571176800000|2019-10-15 22:00:00|221.76|219.76|217.81|215.81|226.3|224.3|214.96|212.96|24872
1571263200000|2019-10-16 22:00:00|217.8|215.8|219.31|217.31|221.93|219.93|215.07|213.07|18157
1571349600000|2019-10-17 22:00:00|219.33|217.33|212.73|210.73|221.99|219.99|209.28|207.28|25367
1571436000000|2019-10-18 22:00:00|213.43|211.43|214.46|212.46|216.82|214.82|211.96|209.96|18273
1571522400000|2019-10-19 22:00:00|214.45|212.45|226.24|224.24|227.77|225.77|212|210|28401
1571608800000|2019-10-20 22:00:00|226.25|224.25|234.72|232.72|237.27|235.27|224.57|222.57|26363
1571695200000|2019-10-21 22:00:00|234.75|232.75|230.07|228.07|235.66|233.66|229.26|227.26|24253
1571781600000|2019-10-22 22:00:00|230.06|228.06|210.49|208.49|230.15|228.15|198.89|196.89|36566
1571868000000|2019-10-23 22:00:00|210.53|208.53|213.02|211.02|218.85|216.85|207.36|205.36|35817
1571954400000|2019-10-24 22:00:00|213.03|211.03|254.5|252.5|273.59|271.59|213.03|211.03|59662
1572040800000|2019-10-25 22:00:00|260.12|258.12|252.96|250.96|262.83|260.83|243.21|241.21|35450
1572127200000|2019-10-26 22:00:00|252.97|250.97|263.81|261.81|270.39|268.39|247.47|245.47|64089
1572217200000|2019-10-27 23:00:00|263.78|261.78|270.76|268.76|277.32|275.32|259.51|257.51|61358
1572303600000|2019-10-28 23:00:00|270.77|268.77|290.78|288.78|298.91|296.91|264.03|262.03|75130
1572390000000|2019-10-29 23:00:00|290.79|288.79|294.82|292.82|306.99|304.99|284.49|282.49|62369
1572476400000|2019-10-30 23:00:00|294.83|292.83|283.35|281.35|294.85|292.85|270.84|268.84|53500
1572562800000|2019-10-31 23:00:00|283.36|281.36|276.48|274.48|284.93|282.93|271.89|269.89|39613
1572649200000|2019-11-01 23:00:00|283.65|281.65|291.85|289.85|297.32|295.32|280.44|278.44|32078
1572735600000|2019-11-02 23:00:00|291.83|289.83|291.24|289.24|305.23|303.23|283.8|281.8|43982
1572822000000|2019-11-03 23:00:00|291.25|289.25|289.89|287.89|295.92|293.92|285.89|283.89|40404
1572908400000|2019-11-04 23:00:00|290.08|288.08|293.58|291.58|299.59|297.59|287.59|285.59|33101
1572994800000|2019-11-05 23:00:00|293.59|291.59|304.53|302.53|308.48|306.48|292.44|290.44|50797
1573081200000|2019-11-06 23:00:00|304.51|302.51|294.77|292.77|308.45|306.45|287.47|285.47|49704
1573167600000|2019-11-07 23:00:00|294.75|292.75|282.05|280.05|295.27|293.27|270.82|268.82|44284
1573254000000|2019-11-08 23:00:00|281.03|279.03|283.67|281.67|284.63|282.63|279.33|277.33|26266
1573340400000|2019-11-09 23:00:00|283.65|281.65|296.01|294.01|297.19|295.19|280.39|278.39|52801
1573426800000|2019-11-10 23:00:00|296|294|287.4|285.4|297.58|295.58|282.22|280.22|41375
1573513200000|2019-11-11 23:00:00|287.38|285.38|288.88|286.88|292.53|290.53|281.64|279.64|37593
1573599600000|2019-11-12 23:00:00|288.89|286.89|283.9|281.9|290.46|288.46|282.34|280.34|23969
1573686000000|2019-11-13 23:00:00|283.89|281.89|277.41|275.41|287.61|285.61|273.21|271.21|38144
1573772400000|2019-11-14 23:00:00|277.39|275.39|265.05|263.05|280.02|278.02|259.47|257.47|39594
1573858800000|2019-11-15 23:00:00|265.01|263.01|265.66|263.66|268.67|266.67|263.81|261.81|17771
1573945200000|2019-11-16 23:00:00|265.67|263.67|269.15|267.15|271.21|269.21|261.03|259.03|29594
1574031600000|2019-11-17 23:00:00|269.1|267.1|248.35|246.35|269.1|267.1|238.99|236.99|17348
1574118000000|2019-11-18 23:00:00|248.34|246.34|244.12|242.12|249.33|247.33|234.27|232.27|40122
1574204400000|2019-11-19 23:00:00|244.02|242.02|242.7|240.7|248.85|246.85|238.77|236.77|28584
1574290800000|2019-11-20 23:00:00|242.69|240.69|225.76|223.76|247.28|245.28|219.51|217.51|52392
1574377200000|2019-11-21 23:00:00|225.71|223.71|212.16|210.16|231.68|229.68|196.41|194.41|79465
1574463600000|2019-11-22 23:00:00|209.84|207.84|214.85|212.85|219.28|217.28|203.24|201.24|39493
1574550000000|2019-11-23 23:00:00|214.82|212.82|207.73|205.73|217.67|215.67|201.75|199.75|53022
1574636400000|2019-11-24 23:00:00|207.74|205.74|211.49|209.49|217.47|215.47|193.35|191.35|67633
1574722800000|2019-11-25 23:00:00|211.5|209.5|213.53|211.53|215.97|213.97|208.33|206.33|51176
1574809200000|2019-11-26 23:00:00|213.62|211.62|221.12|219.12|226.53|224.53|204.61|202.61|59844
1574895600000|2019-11-27 23:00:00|221.14|219.14|218.34|216.34|223.37|221.37|217.98|215.98|27072
1574982000000|2019-11-28 23:00:00|218.41|216.41|224.1|222.1|227.7|225.7|217.74|215.74|39772
1575068400000|2019-11-29 23:00:00|225.12|223.12|217.99|215.99|225.22|223.22|216.16|214.16|18915
1575154800000|2019-11-30 23:00:00|218|216|216.42|214.42|218.94|216.94|210.77|208.77|29081
1575241200000|2019-12-01 23:00:00|216.43|214.43|215.96|213.96|217.9|215.9|210.89|208.89|22583
1575327600000|2019-12-02 23:00:00|216.02|214.02|212.61|210.61|217.07|215.07|212.17|210.17|19548
1575414000000|2019-12-03 23:00:00|212.62|210.62|208.6|206.6|220.66|218.66|204.06|202.06|29801
1575500400000|2019-12-04 23:00:00|208.59|206.59|212.89|210.89|215.41|213.41|206.41|204.41|29329
1575586800000|2019-12-05 23:00:00|212.85|210.85|212.58|210.58|214.89|212.89|210.18|208.18|19926
1575673200000|2019-12-06 23:00:00|214.49|212.49|213.17|211.17|217.43|215.43|211.51|209.51|11873
1575759600000|2019-12-07 23:00:00|213.16|211.16|215.05|213.05|216.35|214.35|209.66|207.66|13118
1575846000000|2019-12-08 23:00:00|214.95|212.95|209.01|207.01|215.8|213.8|206.77|204.77|19732
1575932400000|2019-12-09 23:00:00|209|207|207.09|205.09|209.99|207.99|204.66|202.66|21771
1576018800000|2019-12-10 23:00:00|207.11|205.11|207.05|205.05|209.05|207.05|205.15|203.15|23490
1576105200000|2019-12-11 23:00:00|207.04|205.04|207.21|205.21|208.66|206.66|204.55|202.55|22394
1576191600000|2019-12-12 23:00:00|207.22|205.22|212.24|210.24|213.41|211.41|207|205|16208
1576278000000|2019-12-13 23:00:00|213.1|211.1|208.16|206.16|213.21|211.21|205.7|203.7|15745
1576364400000|2019-12-14 23:00:00|208.15|206.15|208.08|206.08|210.45|208.45|206|204|18280
1576450800000|2019-12-15 23:00:00|208.09|206.09|196.82|194.82|208.13|206.13|194.7|192.7|28985
1576537200000|2019-12-16 23:00:00|196.83|194.83|176.26|174.26|197.67|195.67|173.01|171.01|30254
1576623600000|2019-12-17 23:00:00|176.25|174.25|192.32|190.32|192.39|190.39|171.23|169.23|75089
1576710000000|2019-12-18 23:00:00|192.4|190.4|187.5|185.5|192.52|190.52|184.35|182.35|34932
1576796400000|2019-12-19 23:00:00|187.57|185.57|188.52|186.52|191.48|189.48|184.79|182.79|24929
1576882800000|2019-12-20 23:00:00|188.64|186.64|187.5|185.5|189.5|187.5|186.73|184.73|10446
1576969200000|2019-12-21 23:00:00|187.47|185.47|197.86|195.86|198.6|196.6|186.78|184.78|41126
1577055600000|2019-12-22 23:00:00|197.89|195.89|190.13|188.13|199.33|197.33|189.5|187.5|38025
1577142000000|2019-12-23 23:00:00|190.12|188.12|190.4|188.4|192.55|190.55|186.21|184.21|31200
1577228400000|2019-12-24 23:00:00|187.05|185.05|186.9|184.9|187.29|185.29|186.3|184.3|1652
1577314800000|2019-12-25 23:00:00|186.91|184.91|188.56|186.56|195.37|193.37|184.86|182.86|40176
1577401200000|2019-12-26 23:00:00|188.57|186.57|201.64|199.64|204.23|202.23|187.65|185.65|49115
1577487600000|2019-12-27 23:00:00|206.65|204.65|208.1|206.1|209.88|207.88|204.39|202.39|29426
1577574000000|2019-12-28 23:00:00|208.11|206.11|213.67|211.67|216.44|214.44|205.1|203.1|40016
1577660400000|2019-12-29 23:00:00|213.66|211.66|210.1|208.1|215.36|213.36|206.07|204.07|39318
1577746800000|2019-12-30 23:00:00|210.09|208.09|204.01|202.01|214.41|212.41|202.11|200.11|39791
1577833200000|2019-12-31 23:00:00|204.06|202.06|204.98|202.98|206.64|204.64|204.06|202.06|3121
1577919600000|2020-01-01 23:00:00|204.99|202.99|195.9|193.9|205.65|203.65|193.38|191.38|39951
1578006000000|2020-01-02 23:00:00|195.89|193.89|220.28|218.28|226.06|224.06|192.56|190.56|67363
1578092400000|2020-01-03 23:00:00|221.99|219.99|225.03|223.03|227.8|225.8|220.79|218.79|30715
1578178800000|2020-01-04 23:00:00|225.04|223.04|223.39|221.39|228.32|226.32|221.71|219.71|38460
1578265200000|2020-01-05 23:00:00|223.35|221.35|244.51|242.51|247.38|245.38|222.54|220.54|59199
1578351600000|2020-01-06 23:00:00|244.53|242.53|242.62|240.62|247.99|245.99|233.32|231.32|71862
1578438000000|2020-01-07 23:00:00|242.64|240.64|241.04|239.04|256.5|254.5|231.16|229.16|79575
1578524400000|2020-01-08 23:00:00|241.06|239.06|236.83|234.83|244.77|242.77|232.08|230.08|49406
1578610800000|2020-01-09 23:00:00|236.82|234.82|260.09|258.09|268.63|266.63|232.29|230.29|82136
1578697200000|2020-01-10 23:00:00|271.59|269.59|266.35|264.35|274.71|272.71|262.52|260.52|54622
1578783600000|2020-01-11 23:00:00|266.37|264.37|266.78|264.78|270.55|268.55|259.15|257.15|56469
1578870000000|2020-01-12 23:00:00|266.8|264.8|267.89|265.89|273.48|271.48|262.1|260.1|45289
1578956400000|2020-01-13 23:00:00|267.88|265.88|340.05|338.05|366.95|364.95|266.8|264.8|133468
1579042800000|2020-01-14 23:00:00|340.02|338.02|342.57|340.57|368.16|366.16|314.38|312.38|161062
1579129200000|2020-01-15 23:00:00|342.58|340.58|329.05|327.05|345.14|343.14|311.69|309.69|108925
1579215600000|2020-01-16 23:00:00|328.91|326.91|369.22|367.22|383.38|381.38|320.29|318.29|125081
1579302000000|2020-01-17 23:00:00|385.86|383.86|354.58|352.58|385.86|383.86|332.61|330.61|121449
1579388400000|2020-01-18 23:00:00|354.56|352.56|334.61|332.61|366.47|364.47|321.55|319.55|115896
1579474800000|2020-01-19 23:00:00|334.62|332.62|347.19|345.19|352.97|350.97|323.55|321.55|83393
1579561200000|2020-01-20 23:00:00|347.17|345.17|342.82|340.82|348.28|346.28|333.14|331.14|77596
1579647600000|2020-01-21 23:00:00|342.8|340.8|343.96|341.96|354.48|352.48|339.56|337.56|93457
1579734000000|2020-01-22 23:00:00|343.98|341.98|324.23|322.23|349.71|347.71|317.51|315.51|96185
1579820400000|2020-01-23 23:00:00|324.08|322.08|321.91|319.91|327.84|325.84|297.82|295.82|109347
1579906800000|2020-01-24 23:00:00|307.91|305.91|312.57|310.57|317.78|315.78|305.87|303.87|56566
1579993200000|2020-01-25 23:00:00|312.62|310.62|344.08|342.08|349.41|347.41|308.09|306.09|89315
1580079600000|2020-01-26 23:00:00|344.09|342.09|359.48|357.48|377.8|375.8|343.62|341.62|88720
1580166000000|2020-01-27 23:00:00|359.5|357.5|371.56|369.56|385.24|383.24|358.65|356.65|52472
1580252400000|2020-01-28 23:00:00|371.55|369.55|384.99|382.99|396.6|394.6|370.48|368.48|84408
1580338800000|2020-01-29 23:00:00|384.96|382.96|395.71|393.71|398.93|396.93|371.48|369.48|92023
1580425200000|2020-01-30 23:00:00|395.68|393.68|376.5|374.5|396.85|394.85|365.39|363.39|96002
1580511600000|2020-01-31 23:00:00|387.19|385.19|379.42|377.42|388.36|386.36|373.47|371.47|57191
1580598000000|2020-02-01 23:00:00|379.39|377.39|380.68|378.68|388.18|386.18|369.75|367.75|79139
1580684400000|2020-02-02 23:00:00|380.69|378.69|383.1|381.1|393.33|391.33|375.31|373.31|94689
1580770800000|2020-02-03 23:00:00|383.14|381.14|381.23|379.23|389.67|387.67|373.21|371.21|70299
1580857200000|2020-02-04 23:00:00|381.26|379.26|435.07|433.07|439.55|437.55|378.81|376.81|84641
1580943600000|2020-02-05 23:00:00|435.09|433.09|439.3|437.3|448.78|446.78|418.48|416.48|91200
1581030000000|2020-02-06 23:00:00|439.31|437.31|437.37|435.37|459.82|457.82|432.79|430.79|86818
1581116400000|2020-02-07 23:00:00|431.78|429.78|448.73|446.73|454.84|452.84|431.24|429.24|66649
1581202800000|2020-02-08 23:00:00|448.74|446.74|449.17|447.17|462.12|460.12|436.3|434.3|84638
1581289200000|2020-02-09 23:00:00|449.19|447.19|453.12|451.12|463.46|461.46|437.22|435.22|96978
1581375600000|2020-02-10 23:00:00|453.13|451.13|464.54|462.54|471.38|469.38|441.82|439.82|91768
1581462000000|2020-02-11 23:00:00|464.59|462.59|477.43|475.43|483.45|481.45|463.6|461.6|98603
1581548400000|2020-02-12 23:00:00|477.44|475.44|470.53|468.53|486.39|484.39|460.55|458.55|104078
1581634800000|2020-02-13 23:00:00|470.57|468.57|494.19|492.19|497.62|495.62|467.23|465.23|96436
1581721200000|2020-02-14 23:00:00|487.87|485.87|443|441|492.19|490.19|423.45|421.45|85117
1581807600000|2020-02-15 23:00:00|442.98|440.98|410.62|408.62|458.96|456.96|384.25|382.25|116927
1581894000000|2020-02-16 23:00:00|410.63|408.63|404.24|402.24|419.09|417.09|369.33|367.33|151104
1581980400000|2020-02-17 23:00:00|404.25|402.25|421.99|419.99|429.06|427.06|387.41|385.41|104922
1582066800000|2020-02-18 23:00:00|421.94|419.94|388.68|386.68|426.11|424.11|371.56|369.56|97751
1582153200000|2020-02-19 23:00:00|388.66|386.66|373.05|371.05|390.1|388.1|355.76|353.76|108904
1582239600000|2020-02-20 23:00:00|373.06|371.06|377.99|375.99|389.86|387.86|368.73|366.73|80197
1582326000000|2020-02-21 23:00:00|377.36|375.36|375.24|373.24|381.5|379.5|369.13|367.13|64858
1582412400000|2020-02-22 23:00:00|375.25|373.25|398.11|396.11|402.97|400.97|373.64|371.64|83401
1582498800000|2020-02-23 23:00:00|398.12|396.12|375.85|373.85|410.38|408.38|364.92|362.92|106149
1582585200000|2020-02-24 23:00:00|375.83|373.83|358.29|356.29|380.86|378.86|346.38|344.38|98447
1582671600000|2020-02-25 23:00:00|358.28|356.28|320.53|318.53|362.62|360.62|302.49|300.49|146647
1582758000000|2020-02-26 23:00:00|320.51|318.51|325.02|323.02|336.26|334.26|307.71|305.71|123880
1582844400000|2020-02-27 23:00:00|325.03|323.03|313.78|311.78|330.3|328.3|300.36|298.36|118660
1582930800000|2020-02-28 23:00:00|316.96|314.96|313.51|311.51|323.78|321.78|307.02|305.02|87018
1583017200000|2020-02-29 23:00:00|313.52|311.52|313.11|311.11|325.56|323.56|305.21|303.21|138605
1583103600000|2020-03-01 23:00:00|313.1|311.1|336.6|334.6|345.54|343.54|311.15|309.15|112720
1583190000000|2020-03-02 23:00:00|336.59|334.59|331.98|329.98|340.6|338.6|322.76|320.76|98873
1583276400000|2020-03-03 23:00:00|331.96|329.96|320.24|318.24|333.81|331.81|312.14|310.14|68789
1583362800000|2020-03-04 23:00:00|320.25|318.25|335.05|333.05|344.85|342.85|319.83|317.83|79827
1583449200000|2020-03-05 23:00:00|335.04|333.04|352.17|350.17|353.95|351.95|333.41|331.41|87745
1583535600000|2020-03-06 23:00:00|348.56|346.56|335.42|333.42|350.93|348.93|329.42|327.42|74101
1583622000000|2020-03-07 23:00:00|335.4|333.4|277.19|275.19|335.48|333.48|273.06|271.06|102065
1583708400000|2020-03-08 23:00:00|277.18|275.18|272.37|270.37|283.63|281.63|253.81|251.81|133654
1583794800000|2020-03-09 23:00:00|272.36|270.36|275.58|273.58|279.27|277.27|264.45|262.45|86846
1583881200000|2020-03-10 23:00:00|275.59|273.59|270.28|268.28|275.93|273.93|251.45|249.45|83189
1583967600000|2020-03-11 23:00:00|270.26|268.26|176.49|174.49|271.31|269.31|168.17|166.17|125186
1584054000000|2020-03-12 23:00:00|176.44|174.44|174.19|172.19|212.92|209.28|140.35|138.35|132891
1584140400000|2020-03-13 23:00:00|170.38|168.38|169.44|167.44|177.92|175.92|165.95|163.95|49520
1584226800000|2020-03-14 23:00:00|169.17|167.17|182.43|180.43|193.35|191.35|164.66|162.66|78932
1584313200000|2020-03-15 23:00:00|182.42|180.42|166.22|164.22|184.99|182.99|149.48|147.48|124352
1584399600000|2020-03-16 23:00:00|166.16|164.16|186.39|184.39|191.68|189.68|165.85|163.85|96018
1584486000000|2020-03-17 23:00:00|186.38|184.38|181.78|179.78|188.17|186.17|170.61|168.61|77587
1584572400000|2020-03-18 23:00:00|181.79|179.79|229.19|227.19|236.33|234.33|179.14|177.14|82201
1584658800000|2020-03-19 23:00:00|229.25|227.25|203.86|201.86|247.16|245.16|191.1|189.1|103263
1584745200000|2020-03-20 23:00:00|203.79|201.79|220.74|218.74|229.29|227.29|203.79|201.79|59903
1584831600000|2020-03-21 23:00:00|220.81|218.81|205.44|203.44|234.37|232.37|201.01|199.01|96368
1584918000000|2020-03-22 23:00:00|205.47|203.47|221.16|219.16|229.1|227.1|199.83|197.83|89258
1585004400000|2020-03-23 23:00:00|221.17|219.17|229.76|227.76|231.91|229.91|219.45|217.45|83972
1585090800000|2020-03-24 23:00:00|229.75|227.75|222.03|220.03|232.17|230.17|214.9|212.9|74282
1585177200000|2020-03-25 23:00:00|222.04|220.04|226.54|224.54|229.11|227.11|219.82|217.82|61407
1585263600000|2020-03-26 23:00:00|226.56|224.56|226.42|224.42|235.31|233.31|222.37|220.37|53176
1585350000000|2020-03-27 23:00:00|210.22|208.22|214.48|212.48|218.61|216.61|204.11|202.11|43321
1585436400000|2020-03-28 23:00:00|214.49|212.49|206.67|204.67|219.16|217.16|205.67|203.67|64583
1585519200000|2020-03-29 22:00:00|206.66|204.66|226.19|224.19|228.02|226.02|205.68|203.68|69645
1585605600000|2020-03-30 22:00:00|226.18|224.18|221.89|219.89|227.13|225.13|217.1|215.1|61366
1585692000000|2020-03-31 22:00:00|221.93|219.93|220.42|218.42|224.55|222.55|212.37|210.37|53909
1585778400000|2020-04-01 22:00:00|220.43|218.43|236.13|234.13|250.33|248.33|220.43|218.43|97416
1585864800000|2020-04-02 22:00:00|236.09|234.09|236.24|234.24|243.29|241.29|231.58|229.58|81525
1585951200000|2020-04-03 22:00:00|237.15|235.15|239.48|237.48|243.81|241.81|234.21|232.21|45484
1586037600000|2020-04-04 22:00:00|239.49|237.49|231.37|229.37|241.44|239.44|226.56|224.56|52460
1586124000000|2020-04-05 22:00:00|231.36|229.36|255.17|253.17|258.65|256.65|231.36|229.36|77212
1586210400000|2020-04-06 22:00:00|255.23|253.23|252.31|250.31|266.96|264.96|247.7|245.7|83186
1586296800000|2020-04-07 22:00:00|252.3|250.3|267.78|265.78|281.18|279.18|250.89|248.89|108370
1586383200000|2020-04-08 22:00:00|267.77|265.77|260.58|258.58|275.91|273.91|254.52|252.52|88247
1586469600000|2020-04-09 22:00:00|260.57|258.57|234.65|232.65|261.03|259.03|227.07|225.07|104497
1586556000000|2020-04-10 22:00:00|235.07|233.07|230.42|228.42|238.74|236.74|223.28|221.28|52673
1586642400000|2020-04-11 22:00:00|230.43|228.43|242.04|240.04|246.39|244.39|228.4|226.4|81915
1586728800000|2020-04-12 22:00:00|242.11|240.11|224|222|243.17|241.17|216.99|214.99|89017
1586815200000|2020-04-13 22:00:00|224.01|222.01|223.91|221.91|229.95|227.95|221.37|219.37|74267
1586901600000|2020-04-14 22:00:00|223.92|221.92|222.53|220.53|226.44|224.44|219.74|217.74|65276
1586988000000|2020-04-15 22:00:00|222.54|220.54|234.3|232.3|239.41|237.41|207.44|205.44|93057
1587074400000|2020-04-16 22:00:00|234.39|232.39|234.08|232.08|241.16|239.16|230.7|228.7|63678
1587160800000|2020-04-17 22:00:00|235.17|233.17|246.59|244.59|247.14|245.14|233.36|231.36|37688
1587247200000|2020-04-18 22:00:00|246.58|244.58|237.17|235.17|249.04|247.04|230.75|228.75|59118
1587333600000|2020-04-19 22:00:00|237.1|235.1|221.21|219.21|239.35|237.35|217.04|215.04|78385
1587420000000|2020-04-20 22:00:00|221.22|219.22|222.04|220.04|224.82|222.82|216.82|214.82|73721
1587506400000|2020-04-21 22:00:00|222.05|220.05|232.3|230.3|237.35|235.35|218.96|216.96|54752
1587592800000|2020-04-22 22:00:00|232.34|230.34|243.56|241.56|248.11|246.11|227.09|225.09|72868
1587679200000|2020-04-23 22:00:00|243.57|241.57|239.81|237.81|244.05|242.05|235.77|233.77|59211
1587765600000|2020-04-24 22:00:00|243.45|241.45|239.19|237.19|246.7|244.7|238.34|236.34|30768
1587852000000|2020-04-25 22:00:00|239.21|237.21|245.47|243.47|250.27|248.27|238.23|236.23|46786
1587938400000|2020-04-26 22:00:00|245.45|243.45|240|238|249.07|247.07|235.61|233.61|60961
1588024800000|2020-04-27 22:00:00|239.99|237.99|240.99|238.99|245.44|243.44|238.53|236.53|41991
1588111200000|2020-04-28 22:00:00|241|239|260.19|258.19|264.33|262.33|240.75|238.75|80245
1588197600000|2020-04-29 22:00:00|260.18|258.18|253.17|251.17|276.76|274.76|246.48|244.48|125884
1588284000000|2020-04-30 22:00:00|253.18|251.18|254.69|252.69|261.4|259.4|250.15|248.15|80759
1588370400000|2020-05-01 22:00:00|255.02|253.02|261.09|259.09|261.12|259.12|253.46|251.46|37161
1588456800000|2020-05-02 22:00:00|261.1|259.1|251.96|249.96|268.67|266.67|247.74|245.74|66331
1588543200000|2020-05-03 22:00:00|251.95|249.95|249.49|247.49|254.57|252.57|237.8|235.8|69207
1588629600000|2020-05-04 22:00:00|249.48|247.48|247.11|245.11|253.43|251.43|242.51|240.51|55920
1588716000000|2020-05-05 22:00:00|247.13|245.13|249.13|247.13|254.71|252.71|245.07|243.07|52960
1588802400000|2020-05-06 22:00:00|249.15|247.15|253.15|251.15|257.65|255.65|238.25|236.25|72410
1588888800000|2020-05-07 22:00:00|253.14|251.14|265.39|263.39|266.3|264.3|249.62|247.62|64617
1588975200000|2020-05-08 22:00:00|270.46|268.46|266.49|264.49|278.17|276.17|262.39|260.39|41809
1589061600000|2020-05-09 22:00:00|266.46|264.46|235.08|233.08|268.44|266.44|225.52|223.52|82311
1589148000000|2020-05-10 22:00:00|235.06|233.06|231.65|229.65|239.3|237.3|220.11|218.11|89132
1589234400000|2020-05-11 22:00:00|231.68|229.68|231.8|229.8|240.36|238.36|230.11|228.11|62812
1589320800000|2020-05-12 22:00:00|231.85|229.85|242.71|240.71|243.16|241.16|229.86|227.86|69596
1589407200000|2020-05-13 22:00:00|242.69|240.69|242.67|240.67|246.73|244.73|235.41|233.41|85921
1589493600000|2020-05-14 22:00:00|242.66|240.66|234.21|232.21|246.64|244.64|231.91|229.91|94299
1589580000000|2020-05-15 22:00:00|239.92|237.92|238.02|236.02|241|239|235.1|233.1|55993
1589666400000|2020-05-16 22:00:00|238.03|236.03|244.17|242.17|246.75|244.75|236.68|234.68|74866
1589752800000|2020-05-17 22:00:00|244.19|242.19|246.68|244.68|256.05|254.05|240.42|238.42|108834
1589839200000|2020-05-18 22:00:00|246.67|244.67|246.13|244.13|251.67|249.67|243.63|241.63|88476
1589925600000|2020-05-19 22:00:00|246.14|244.14|240.89|238.89|248.55|246.55|236.34|234.34|85806
1590012000000|2020-05-20 22:00:00|240.9|238.9|229.19|227.19|243.72|241.72|221.69|219.69|93760
1590098400000|2020-05-21 22:00:00|229.2|227.2|236.96|234.96|237.52|235.52|226.13|224.13|68210
1590184800000|2020-05-22 22:00:00|235.8|233.8|236.54|234.54|236.81|234.81|233.35|231.35|34780
1590271200000|2020-05-23 22:00:00|236.5|234.5|230.85|228.85|238.52|236.52|226.53|224.53|85990
1590357600000|2020-05-24 22:00:00|230.86|228.86|231.74|229.74|233.89|231.89|222.51|220.51|75161
1590444000000|2020-05-25 22:00:00|231.75|229.75|229.11|227.11|232.32|230.32|225.04|223.04|63990
1590530400000|2020-05-26 22:00:00|229.12|227.12|231.24|229.24|235.55|233.55|228.09|226.09|56429
1590616800000|2020-05-27 22:00:00|231.15|229.15|237.29|235.29|239.06|237.06|230.05|228.05|56560
1590703200000|2020-05-28 22:00:00|237.25|235.25|238.93|236.93|244.87|242.87|235.49|233.49|34191
1590789600000|2020-05-29 22:00:00|243.45|241.45|247.66|245.66|249.52|247.52|241.97|239.97|38815
1590876000000|2020-05-30 22:00:00|247.67|245.67|243.03|241.03|254.58|252.58|241.61|239.61|70471
1590962400000|2020-05-31 22:00:00|243.02|241.02|246.88|244.88|247.05|245.05|237.41|235.41|73817
1591048800000|2020-06-01 22:00:00|246.89|244.89|251.51|249.51|270.18|268.18|243.77|241.77|53594
1591135200000|2020-06-02 22:00:00|251.53|249.53|251.91|249.91|254.16|252.16|247.46|245.46|49419
1591221600000|2020-06-03 22:00:00|251.92|249.92|256.55|254.55|261.81|259.81|248.83|246.83|61271
1591308000000|2020-06-04 22:00:00|256.54|254.54|258.46|256.46|264.38|262.38|255.36|253.36|65806
1591394400000|2020-06-05 22:00:00|256.36|254.36|255.45|253.45|259.01|257.01|252.07|250.07|36729
1591480800000|2020-06-06 22:00:00|255.44|253.44|253.42|251.42|256.55|254.55|246.69|244.69|89055
1591567200000|2020-06-07 22:00:00|253.44|251.44|254.49|252.49|257.68|255.68|252.43|250.43|52609
1591653600000|2020-06-08 22:00:00|254.5|252.5|254.96|252.96|258.26|256.26|251.93|249.93|49371
1591740000000|2020-06-09 22:00:00|254.97|252.97|257.06|255.06|259.77|257.77|252.03|250.03|63592
1591826400000|2020-06-10 22:00:00|257.07|255.07|238.82|236.82|259.25|257.25|232.27|230.27|45045
1591912800000|2020-06-11 22:00:00|238.89|236.89|241.44|239.44|244.51|242.51|234.11|232.11|39016
1591999200000|2020-06-12 22:00:00|239.53|237.53|241.45|239.45|243.13|241.13|239.46|237.46|23844
1592085600000|2020-06-13 22:00:00|241.46|239.46|237.41|235.41|242.32|240.32|236.61|234.61|42038
1592172000000|2020-06-14 22:00:00|237.42|235.42|237.6|235.6|239.6|237.6|225.4|223.4|50892
1592258400000|2020-06-15 22:00:00|237.59|235.59|237.6|235.6|240.16|238.16|234.42|232.42|28033
1592344800000|2020-06-16 22:00:00|237.59|235.59|240.26|238.26|243.81|241.81|236.19|234.19|24763
1592431200000|2020-06-17 22:00:00|240.25|238.25|236|234|241.67|239.67|233.32|231.32|18315
1592517600000|2020-06-18 22:00:00|235.99|233.99|234.85|232.85|237.83|235.83|231.33|229.33|27925
1592604000000|2020-06-19 22:00:00|234.86|232.86|232.33|230.33|235.04|233.04|229.69|227.69|18400
1592690400000|2020-06-20 22:00:00|232.35|230.35|232.98|230.98|235.02|233.02|232.25|230.25|21585
1592776800000|2020-06-21 22:00:00|232.89|230.89|243.29|241.29|244.92|242.92|230.65|228.65|21971
1592863200000|2020-06-22 22:00:00|243.28|241.28|243.17|241.17|245.16|243.16|240.33|238.33|14890
1592949600000|2020-06-23 22:00:00|243.11|241.11|233.27|231.27|246.4|244.4|230.41|228.41|24027
1593036000000|2020-06-24 22:00:00|233.28|231.28|234.08|232.08|235.74|233.74|227.19|225.19|13307
1593122400000|2020-06-25 22:00:00|234.07|232.07|231.71|229.71|234.44|232.44|228.97|226.97|14634
1593208800000|2020-06-26 22:00:00|231.78|229.78|218.68|216.68|231.84|229.84|206.36|204.36|23787
1593295200000|2020-06-27 22:00:00|218.67|216.67|224.38|222.38|226.31|224.31|214.42|212.42|29983
1593381600000|2020-06-28 22:00:00|224.39|222.39|225.29|223.29|225.41|223.41|219.37|217.37|24531
1593468000000|2020-06-29 22:00:00|225.3|223.3|223.15|221.15|228.44|226.44|221.48|219.48|33127
1593554400000|2020-06-30 22:00:00|223.08|221.08|225.37|223.37|227.77|225.77|222.21|220.21|23470
1593640800000|2020-07-01 22:00:00|225.38|223.38|221.58|219.58|226.5|224.5|218.47|216.47|59049
1593727200000|2020-07-02 22:00:00|221.61|219.61|223.55|221.55|224.75|222.75|220.25|218.25|33141
1593813600000|2020-07-03 22:00:00|223.22|221.22|225.91|223.91|227.87|225.87|221.77|219.77|45225
1593900000000|2020-07-04 22:00:00|225.92|223.92|220.52|218.52|226.95|224.95|217.36|215.36|51926
1593986400000|2020-07-05 22:00:00|220.54|218.54|239.3|237.3|242.47|240.47|220.54|218.54|35551
1594072800000|2020-07-06 22:00:00|239.31|237.31|237.76|235.76|245.41|243.41|236.18|234.18|41370
1594159200000|2020-07-07 22:00:00|237.74|235.74|245.11|243.11|247.01|245.01|237.13|235.13|34336
1594245600000|2020-07-08 22:00:00|245.08|243.08|238.27|236.27|246.6|244.6|234.27|232.27|43315
1594332000000|2020-07-09 22:00:00|238.24|236.24|237.92|235.92|241.05|239.05|233.53|231.53|28703
1594418400000|2020-07-10 22:00:00|238.95|236.95|236.88|234.88|239.49|237.49|235.93|233.93|12182
1594504800000|2020-07-11 22:00:00|236.87|234.87|236.29|234.29|240.27|238.27|233.4|231.4|36633
1594591200000|2020-07-12 22:00:00|236.31|234.31|232.02|230.02|238.92|236.92|225.59|223.59|69433
1594677600000|2020-07-13 22:00:00|232.04|230.04|231.03|229.03|233.17|231.17|227.43|225.43|65833
1594764000000|2020-07-14 22:00:00|231.02|229.02|228.94|226.94|232|230|226.91|224.91|69789
1594850400000|2020-07-15 22:00:00|228.95|226.95|224.11|222.11|229.02|227.02|218|216|63009
1594936800000|2020-07-16 22:00:00|224.1|222.1|223.51|221.51|226.37|224.37|222.84|220.84|47089
1595023200000|2020-07-17 22:00:00|223.99|221.99|226.16|224.16|227.61|225.61|223.89|221.89|21511
1595109600000|2020-07-18 22:00:00|226.17|224.17|227.26|225.26|227.94|225.94|221.54|219.54|30374
1595196000000|2020-07-19 22:00:00|227.28|225.28|224.04|222.04|229.95|227.95|221.96|219.96|52481
1595282400000|2020-07-20 22:00:00|224.05|222.05|230.55|228.55|233.62|231.62|223.3|221.3|47122
1595368800000|2020-07-21 22:00:00|230.57|228.57|233.79|231.79|234.9|232.9|228.87|226.87|61268
1595455200000|2020-07-22 22:00:00|233.8|231.8|239.78|237.78|244.23|242.23|233.46|231.46|75648
1595541600000|2020-07-23 22:00:00|239.79|237.79|239.77|237.77|240.5|238.5|233.71|231.71|66117
1595628000000|2020-07-24 22:00:00|243.12|241.12|252.9|250.9|254.73|252.73|241.17|239.17|38847
1595714400000|2020-07-25 22:00:00|252.91|250.91|248.13|246.13|258.44|256.44|245.43|243.43|65117
1595800800000|2020-07-26 22:00:00|248.14|246.14|273.14|271.14|273.17|271.17|248.12|246.12|119799
1595887200000|2020-07-27 22:00:00|273.15|271.15|293.02|291.02|298.89|296.89|265.99|263.99|160916
1595973600000|2020-07-28 22:00:00|293.01|291.01|294.69|292.69|296.06|294.06|286.7|284.7|133383
1596060000000|2020-07-29 22:00:00|294.7|292.7|294.02|292.02|301.62|299.62|281.98|279.98|63262
1596146400000|2020-07-30 22:00:00|294|292|303.3|301.3|307.4|305.4|288.56|286.56|104615
1596232800000|2020-07-31 22:00:00|311.94|309.94|319.36|317.36|322.66|320.66|304.6|302.6|82635
1596319200000|2020-08-01 22:00:00|319.35|317.35|287.86|285.86|338.81|336.81|247.63|245.63|159623
1596405600000|2020-08-02 22:00:00|287.84|285.84|295.53|293.53|305.73|303.73|281.22|279.22|114499
1596492000000|2020-08-03 22:00:00|295.52|293.52|290.33|288.33|304.09|302.09|282.76|280.76|118205
1596578400000|2020-08-04 22:00:00|290.29|288.29|298.89|296.89|299.71|297.71|285.05|283.05|105117
1596664800000|2020-08-05 22:00:00|298.88|296.88|311.75|309.75|320.53|318.53|287.9|285.9|127166
1596751200000|2020-08-06 22:00:00|311.74|309.74|302.67|300.67|327.07|325.07|281.14|279.14|128647
1596837600000|2020-08-07 22:00:00|303.29|301.29|304.47|302.47|310.61|308.61|299.37|297.37|52704
1596924000000|2020-08-08 22:00:00|304.46|302.46|299.12|297.12|310.22|308.22|292.67|290.67|118988
1597010400000|2020-08-09 22:00:00|299.13|297.13|301.98|299.98|310.67|308.67|288.43|286.43|117555
1597096800000|2020-08-10 22:00:00|301.99|299.99|278.85|276.85|307.02|305.02|271.03|269.03|115732
1597183200000|2020-08-11 22:00:00|278.84|276.84|282.89|280.89|291.29|289.29|271.97|269.97|122483
1597269600000|2020-08-12 22:00:00|282.9|280.9|292.22|290.22|292.91|290.91|275.51|273.51|123440
1597356000000|2020-08-13 22:00:00|292.26|290.26|294.48|292.48|299.32|297.32|289.01|287.01|131623
1597442400000|2020-08-14 22:00:00|296.66|294.66|305.28|303.28|309.62|307.62|292.34|290.34|85174
1597528800000|2020-08-15 22:00:00|305.26|303.26|306.62|304.62|314.82|312.82|296.14|294.14|141855
1597615200000|2020-08-16 22:00:00|306.64|304.64|323.28|321.28|326.31|324.31|302.62|300.62|142690
1597701600000|2020-08-17 22:00:00|323.26|321.26|309.4|307.4|326.44|324.44|301.95|299.95|128685
1597788000000|2020-08-18 22:00:00|309.39|307.39|289.64|287.64|310.32|308.32|282.55|280.55|138258
1597874400000|2020-08-19 22:00:00|289.62|287.62|293.85|291.85|297.55|295.55|289.26|287.26|97548
1597960800000|2020-08-20 22:00:00|293.84|291.84|288.36|286.36|306.58|304.58|285.35|283.35|124135
1598047200000|2020-08-21 22:00:00|286.17|284.17|286.65|284.65|287.46|285.46|282.65|280.65|50691
1598133600000|2020-08-22 22:00:00|286.66|284.66|286.86|284.86|289.29|287.29|280.08|278.08|82671
1598220000000|2020-08-23 22:00:00|286.87|284.87|292.18|290.18|296|294|283.31|281.31|79857
1598306400000|2020-08-24 22:00:00|292.19|290.19|274.89|272.89|293.87|291.87|269.98|267.98|119936
1598392800000|2020-08-25 22:00:00|274.88|272.88|277.07|275.07|280.14|278.14|272.38|270.38|95763
1598479200000|2020-08-26 22:00:00|277.05|275.05|265.22|263.22|278.21|276.21|259.5|257.5|105540
1598565600000|2020-08-27 22:00:00|265.18|263.18|269.49|267.49|273.21|271.21|262.26|260.26|89013
1598652000000|2020-08-28 22:00:00|272.31|270.31|270.99|268.99|274.01|272.01|268.14|266.14|34475
1598738400000|2020-08-29 22:00:00|271.01|269.01|276.15|274.15|279.34|277.34|268.95|266.95|42353
1598824800000|2020-08-30 22:00:00|275.99|273.99|274.51|272.51|282.52|280.52|274.11|272.11|33501
1598911200000|2020-08-31 22:00:00|274.52|272.52|287.01|285.01|287.9|285.9|269.91|267.91|91196
1598997600000|2020-09-01 22:00:00|287.02|285.02|264.28|262.28|297.92|295.92|247.07|245.07|125109
1599084000000|2020-09-02 22:00:00|264.22|262.22|245.02|243.02|267.52|265.52|238.16|236.16|133059
1599170400000|2020-09-03 22:00:00|245.03|243.03|236.44|234.44|245.87|243.87|202.93|200.93|153162
1599256800000|2020-09-04 22:00:00|234.61|232.61|223.89|221.89|235.59|233.59|216.09|214.09|112999
1599343200000|2020-09-05 22:00:00|223.9|221.9|230.41|228.41|234.28|232.28|219.86|217.86|134424
1599429600000|2020-09-06 22:00:00|230.4|228.4|224.2|222.2|231.03|229.03|216.97|214.97|123286
1599516000000|2020-09-07 22:00:00|224.19|222.19|222.89|220.89|231.52|229.52|219.19|217.19|111874
1599602400000|2020-09-08 22:00:00|222.88|220.88|225.73|223.73|229.42|227.42|217.09|215.09|79445
1599688800000|2020-09-09 22:00:00|225.72|223.72|227.97|225.97|231.56|229.56|223.79|221.79|79695
1599775200000|2020-09-10 22:00:00|227.98|225.98|225.02|223.02|229.44|227.44|221.58|219.58|67562
1599861600000|2020-09-11 22:00:00|224.96|222.96|230.29|228.29|230.69|228.69|223.67|221.67|39847
1599948000000|2020-09-12 22:00:00|230.28|228.28|221.83|219.83|235.77|233.77|220.68|218.68|80304
1600034400000|2020-09-13 22:00:00|221.8|219.8|228.2|226.2|229.95|227.95|220.18|218.18|74644
1600120800000|2020-09-14 22:00:00|228.19|226.19|237.3|235.3|242.65|240.65|224.38|222.38|99175
1600207200000|2020-09-15 22:00:00|237.31|235.31|233.31|231.31|237.49|235.49|227.86|225.86|87547
1600293600000|2020-09-16 22:00:00|233.32|231.32|236.05|234.05|240.37|238.37|230.83|228.83|80048
1600380000000|2020-09-17 22:00:00|236.04|234.04|234.22|232.22|239.94|237.94|231.49|229.49|71035
1600466400000|2020-09-18 22:00:00|235.09|233.09|234.34|232.34|238.71|236.71|233.16|231.16|38526
1600552800000|2020-09-19 22:00:00|234.35|232.35|225.88|223.88|234.92|232.92|223.33|221.33|71523
1600639200000|2020-09-20 22:00:00|225.89|223.89|215.63|213.63|229.97|227.97|208.97|206.97|94610
1600725600000|2020-09-21 22:00:00|215.64|213.64|218.58|216.58|219.37|217.37|211.57|209.57|77389
1600812000000|2020-09-22 22:00:00|218.55|216.55|209.43|207.43|221.32|219.32|204.25|202.25|64693
1600898400000|2020-09-23 22:00:00|209.42|207.42|216.82|214.82|220.01|218.01|207.34|205.34|69971
1600984800000|2020-09-24 22:00:00|216.83|214.83|217.61|215.61|219.08|217.08|211.93|209.93|61108
1601071200000|2020-09-25 22:00:00|217.88|215.88|222.25|220.25|225.37|223.37|213.99|211.99|41429
1601157600000|2020-09-26 22:00:00|222.26|220.26|227.2|225.2|232.84|230.84|217.5|215.5|63854
1601244000000|2020-09-27 22:00:00|227.23|225.23|231.02|229.02|235.67|233.67|227.23|225.23|77906
1601330400000|2020-09-28 22:00:00|231.09|229.09|228.26|226.26|231.11|229.11|225.18|223.18|66973
1601416800000|2020-09-29 22:00:00|228.27|226.27|227.09|225.09|232.38|230.38|226.17|224.17|66556
1601503200000|2020-09-30 22:00:00|227.08|225.08|225.41|223.41|235|233|222.8|220.8|67044
1601589600000|2020-10-01 22:00:00|225.4|223.4|219.08|217.08|229.41|227.41|213.52|211.52|76844
1601676000000|2020-10-02 22:00:00|220.19|218.19|220.52|218.52|222.21|220.21|219.9|217.9|28574
1601762400000|2020-10-03 22:00:00|220.51|218.51|221.52|219.52|223.93|221.93|217.58|215.58|51401
1601848800000|2020-10-04 22:00:00|221.53|219.53|221.48|219.48|223.84|221.84|219.31|217.31|50788
1601935200000|2020-10-05 22:00:00|221.47|219.47|218.73|216.73|231.24|229.24|216.84|214.84|52075
1602021600000|2020-10-06 22:00:00|218.71|216.71|223.37|221.37|225.64|223.64|217.36|215.36|49909
1602108000000|2020-10-07 22:00:00|223.36|221.36|233.21|231.21|237.41|235.41|222.43|220.43|72905
1602194400000|2020-10-08 22:00:00|233.22|231.22|237.59|235.59|241.35|239.35|233.02|231.02|64683
1602280800000|2020-10-09 22:00:00|243.07|241.07|240.99|238.99|246.59|244.59|239.08|237.08|43580
1602367200000|2020-10-10 22:00:00|241|239|241.64|239.64|244.66|242.66|237.08|235.08|77989
1602453600000|2020-10-11 22:00:00|241.65|239.65|244.12|242.12|245.02|243.02|234.41|232.41|75789
1602540000000|2020-10-12 22:00:00|244.13|242.13|254.19|252.19|256.2|254.2|238.91|236.91|84878
1602626400000|2020-10-13 22:00:00|254.21|252.21|255.04|253.04|259.59|257.59|251.18|249.18|77943
1602712800000|2020-10-14 22:00:00|255.03|253.03|261.9|259.9|266.27|264.27|255.03|253.03|83351
1602799200000|2020-10-15 22:00:00|261.89|259.89|250.91|248.91|267.68|265.68|245.04|243.04|88879
1602885600000|2020-10-16 22:00:00|250.97|248.97|243.93|241.93|252.22|250.22|242.32|240.32|38951
1602972000000|2020-10-17 22:00:00|243.92|241.92|249.45|247.45|251.91|249.91|243.84|241.84|48188
1603058400000|2020-10-18 22:00:00|249.46|247.46|250.78|248.78|253.6|251.6|246.23|244.23|57275
1603144800000|2020-10-19 22:00:00|250.77|248.77|242.22|240.22|251.15|249.15|239.13|237.13|74985
1603231200000|2020-10-20 22:00:00|242.2|240.2|261|259|264.65|262.65|241.33|239.33|86522
1603317600000|2020-10-21 22:00:00|260.99|258.99|272.45|270.45|275.78|273.78|257.91|255.91|97768
1603404000000|2020-10-22 22:00:00|272.44|270.44|271.59|269.59|277.06|275.06|265.45|263.45|88823
1603490400000|2020-10-23 22:00:00|271.13|269.13|275.15|273.15|279.67|277.67|270.7|268.7|38054
1603576800000|2020-10-24 22:00:00|275.11|273.11|271.92|269.92|277.2|275.2|269.55|267.55|60937
1603666800000|2020-10-25 23:00:00|271.93|269.93|260.72|258.72|274.49|272.49|253.87|251.87|91621
1603753200000|2020-10-26 23:00:00|260.71|258.71|265.51|263.51|269.2|267.2|258.41|256.41|87660
1603839600000|2020-10-27 23:00:00|265.53|263.53|269.06|267.06|281.78|279.78|260.35|258.35|123380
1603926000000|2020-10-28 23:00:00|269.05|267.05|266.84|264.84|272.55|270.55|259.14|257.14|90665
1604012400000|2020-10-29 23:00:00|266.85|264.85|262.74|260.74|271.67|269.67|256.36|254.36|85852
1604098800000|2020-10-30 23:00:00|262.63|260.63|264.57|262.57|267.18|265.18|262.12|260.12|45356
1604185200000|2020-10-31 23:00:00|264.58|262.58|268.45|266.45|271.81|269.81|261.5|259.5|61121
1604271600000|2020-11-01 23:00:00|268.46|266.46|258.58|256.58|272.64|270.64|255.7|253.7|80764
1604358000000|2020-11-02 23:00:00|258.59|256.59|244.36|242.36|260.03|258.03|234.56|232.56|81911
1604444400000|2020-11-03 23:00:00|244.37|242.37|240.79|238.79|246.4|244.4|232.13|230.13|84896
1604530800000|2020-11-04 23:00:00|240.8|238.8|252.24|250.24|253.24|251.24|240.69|238.69|92525
1604617200000|2020-11-05 23:00:00|252.25|250.25|256.26|254.26|258.73|256.73|249.3|247.3|84682
1604703600000|2020-11-06 23:00:00|268.58|266.58|255.81|253.81|278.14|276.14|246.61|244.61|82991
1604790000000|2020-11-07 23:00:00|255.82|253.82|271.33|269.33|278.93|276.93|252.15|250.15|81557
1604876400000|2020-11-08 23:00:00|271.31|269.31|264.4|262.4|276.39|274.39|258.74|256.74|94463
1604962800000|2020-11-09 23:00:00|264.34|262.34|259.13|257.13|267.6|265.6|256.13|254.13|87737
1605049200000|2020-11-10 23:00:00|259.12|257.12|259.75|257.75|263.63|261.63|256.54|254.54|80053
1605135600000|2020-11-11 23:00:00|259.76|257.76|260.94|258.94|266.03|264.03|253.12|251.12|76283
1605222000000|2020-11-12 23:00:00|260.95|258.95|261.21|259.21|262.39|260.39|250.19|248.19|52005
1605308400000|2020-11-13 23:00:00|260.51|258.51|256.89|254.89|261.48|259.48|254.9|252.9|46389
1605394800000|2020-11-14 23:00:00|256.85|254.85|246.89|244.89|261.42|259.42|244.11|242.11|76088
1605481200000|2020-11-15 23:00:00|247.32|245.32|253.1|251.1|256.68|254.68|247.28|245.28|52200
1605567600000|2020-11-16 23:00:00|253.17|251.17|257.94|255.94|259.71|257.71|251.02|249.02|15442
1605654000000|2020-11-17 23:00:00|257.89|255.89|248.83|246.83|260.17|258.17|244.81|242.81|23567
1605740400000|2020-11-18 23:00:00|248.89|246.89|248.34|246.34|251.46|249.46|243.77|241.77|10335
1605826800000|2020-11-19 23:00:00|248.33|246.33|259.22|257.22|261.56|259.56|247.2|245.2|26080
1605913200000|2020-11-20 23:00:00|270.41|268.41|302.98|300.98|310.64|308.64|266.91|264.91|91510
1605999600000|2020-11-21 23:00:00|302.99|300.99|294.4|292.4|313.68|311.68|275.22|273.22|152752
1606086000000|2020-11-22 23:00:00|294.41|292.41|320.6|318.6|324.78|322.78|283.86|281.86|95576
1606172400000|2020-11-23 23:00:00|320.66|318.66|344.38|342.38|372.98|370.98|315.82|313.82|82644
1606258800000|2020-11-24 23:00:00|344.39|342.39|318.48|316.48|364.2|362.2|308.36|306.36|101646
1606345200000|2020-11-25 23:00:00|318.43|316.43|272.55|270.55|322.56|320.56|252.98|250.98|198069
1606431600000|2020-11-26 23:00:00|272.57|270.57|265.91|263.91|280.61|278.61|257.32|255.32|142129
1606518000000|2020-11-27 23:00:00|267.86|265.86|279.42|277.42|285.86|283.86|261.88|259.88|67806
1606604400000|2020-11-28 23:00:00|279.41|277.41|284.04|282.04|289.97|287.97|273.36|271.36|95382
1606690800000|2020-11-29 23:00:00|284.05|282.05|322.02|320.02|323.08|321.08|281.43|279.43|130669
1606777200000|2020-11-30 23:00:00|322|320|289.71|287.71|322.05|320.05|274.18|272.18|155634
1606863600000|2020-12-01 23:00:00|289.72|287.72|293.1|291.1|298.63|296.63|281.76|279.76|134379
1606950000000|2020-12-02 23:00:00|293.12|291.12|292.19|290.19|298.2|296.2|286.91|284.91|86562
1607036400000|2020-12-03 23:00:00|292.2|290.2|284.89|282.89|308.3|306.3|281.15|279.15|103588
1607122800000|2020-12-04 23:00:00|284.66|282.66|284.17|282.17|287.88|285.88|282.86|280.86|42581
1607209200000|2020-12-05 23:00:00|284.16|282.16|285.01|283.01|294.55|292.55|280.56|278.56|63535
1607295600000|2020-12-06 23:00:00|285.03|283.03|285.09|283.09|291.66|289.66|282.19|280.19|63598
1607382000000|2020-12-07 23:00:00|285.08|283.08|266.06|264.06|286.06|284.06|265.98|263.98|75137
1607468400000|2020-12-08 23:00:00|266.08|264.08|270.91|268.91|272.05|270.05|256.18|254.18|102354
1607554800000|2020-12-09 23:00:00|270.9|268.9|267.74|265.74|271.79|269.79|262.44|260.44|73566
1607641200000|2020-12-10 23:00:00|267.72|265.72|261.63|259.63|268.49|266.49|257.17|255.17|78773
1607727600000|2020-12-11 23:00:00|268.85|266.85|270.16|268.16|270.81|268.81|264.91|262.91|34939
1607814000000|2020-12-12 23:00:00|270.17|268.17|275.83|273.83|283.49|281.49|266.92|264.92|61780
1607900400000|2020-12-13 23:00:00|275.84|273.84|273.88|271.88|278.08|276.08|266.22|264.22|56324
1607986800000|2020-12-14 23:00:00|273.85|271.85|290.53|288.53|299.84|297.84|271.51|269.51|86350
1608073200000|2020-12-15 23:00:00|290.52|288.52|308.64|306.64|309.73|307.73|282.85|280.85|72407
1608159600000|2020-12-16 23:00:00|308.61|306.61|313.81|311.81|332.25|330.25|302.52|300.52|122871
1608246000000|2020-12-17 23:00:00|313.82|311.82|310.78|308.78|323.85|321.85|305.92|303.92|121071
1608332400000|2020-12-18 23:00:00|316.72|314.72|323.03|321.03|326.37|324.37|315.6|313.6|78241
1608418800000|2020-12-19 23:00:00|323.05|321.05|347.79|345.79|368.65|366.65|311.48|309.48|145465
1608505200000|2020-12-20 23:00:00|347.75|345.75|322.58|320.58|380.06|378.06|309.23|307.23|166897
1608591600000|2020-12-21 23:00:00|322.57|320.57|316.9|314.9|323.86|321.86|299.9|297.9|153275
1608678000000|2020-12-22 23:00:00|316.88|314.88|279.25|277.25|327.13|325.13|268.09|266.09|178652
1608764400000|2020-12-23 23:00:00|279.24|277.24|289.09|287.09|294.38|292.38|271.89|269.89|154627
1608937200000|2020-12-25 23:00:00|318.75|316.75|323.89|321.89|330.96|328.96|311.14|309.14|98509
1609023600000|2020-12-26 23:00:00|323.88|321.88|345.06|343.06|366.09|364.09|312.14|310.14|181818
1609110000000|2020-12-27 23:00:00|345.02|343.02|357.46|355.46|376.88|374.88|335.39|333.39|158457
1609196400000|2020-12-28 23:00:00|357.49|355.49|348.2|346.2|367.09|365.09|331.47|329.47|153672
1609282800000|2020-12-29 23:00:00|348.24|346.24|355.37|353.37|367.08|365.08|342.58|340.58|164983
1609369200000|2020-12-30 23:00:00|355.41|353.41|344.32|342.32|362.17|360.17|335.88|333.88|131068
1609542000000|2021-01-01 23:00:00|344.98|342.98|354.33|352.33|368.84|366.84|339.42|337.42|106074
1609628400000|2021-01-02 23:00:00|354.31|352.31|415.4|413.4|417.63|415.63|351.99|349.99|200536
1609714800000|2021-01-03 23:00:00|415.41|413.41|400.64|398.64|467.32|465.32|381.57|379.57|225351
1609801200000|2021-01-04 23:00:00|400.53|398.53|423.39|421.39|426.56|424.56|391.09|389.09|184479
1609887600000|2021-01-05 23:00:00|423.36|421.36|450.87|448.87|459.35|457.35|412.61|410.61|170567
1609974000000|2021-01-06 23:00:00|450.82|448.82|456.88|454.88|484.87|482.87|430.32|428.32|192728
1610060400000|2021-01-07 23:00:00|456.84|454.84|432.57|428.57|457.04|455.04|406.01|404.01|186599
1610146800000|2021-01-08 23:00:00|426.41|422.41|548.17|544.17|573.19|569.19|424.25|420.25|123782
1610233200000|2021-01-09 23:00:00|547.95|543.95|595.39|591.39|632.99|628.99|547.48|543.48|226868
1610319600000|2021-01-10 23:00:00|595.42|591.42|464.73|460.73|613.85|609.85|401.18|397.18|166998
1610406000000|2021-01-11 23:00:00|464.74|460.74|453.76|449.76|512.87|508.87|445.52|441.52|193915
1610492400000|2021-01-12 23:00:00|453.8|449.8|496.4|492.4|500.57|496.57|436.99|432.99|170353
1610578800000|2021-01-13 23:00:00|496.37|492.37|516.47|512.47|540.58|536.58|485.62|481.62|163583
1610665200000|2021-01-14 23:00:00|516.45|512.45|484.79|480.79|537.25|533.25|455.38|451.38|178095
1610751600000|2021-01-15 23:00:00|489.7|485.7|492.91|488.91|516.63|512.63|482.8|478.8|116795
1610838000000|2021-01-16 23:00:00|492.92|488.92|486.14|482.14|497.31|493.31|464.27|460.27|172949
1610924400000|2021-01-17 23:00:00|486.16|482.16|497.69|493.69|511.43|507.43|471.4|467.4|145846
1611010800000|2021-01-18 23:00:00|497.79|493.79|527.3|523.3|554.56|550.56|497.66|493.66|174184
1611097200000|2021-01-19 23:00:00|527.31|523.31|495.7|491.7|528.04|524.04|474.09|470.09|174955
1611183600000|2021-01-20 23:00:00|495.71|491.71|423.85|419.85|501.67|497.67|407.3|403.3|185304
1611270000000|2021-01-21 23:00:00|423.79|419.79|445.35|441.35|452.93|448.93|394.27|390.27|173599
1611356400000|2021-01-22 23:00:00|443.6|439.6|432.61|428.61|444.18|440.18|421.33|417.33|102453
1611442800000|2021-01-23 23:00:00|432.65|428.65|436.17|432.17|450.83|446.83|423.85|419.85|162137
1611529200000|2021-01-24 23:00:00|436.18|432.18|437.9|433.9|466.99|462.99|432.8|428.8|163671
1611615600000|2021-01-25 23:00:00|437.93|433.93|431.43|427.43|440.41|436.41|415.73|411.73|173288
1611702000000|2021-01-26 23:00:00|431.45|427.45|382.94|378.94|433.53|429.53|372.32|368.32|180054
1611788400000|2021-01-27 23:00:00|382.97|378.97|412.69|408.69|412.73|408.73|373.48|369.48|128723
1611874800000|2021-01-28 23:00:00|412.68|408.68|408.47|404.47|438.65|434.65|393.81|389.81|169536
1611961200000|2021-01-29 23:00:00|402.42|398.42|415.4|411.4|421.55|417.55|398.08|394.08|99372
1612047600000|2021-01-30 23:00:00|415.39|411.39|401.8|397.8|419.5|415.5|393.27|389.27|146043
1612134000000|2021-01-31 23:00:00|401.79|397.79|414.32|410.32|446.84|442.84|392.21|388.21|156549
1612220400000|2021-02-01 23:00:00|414.34|410.34|433.7|429.7|436.85|432.85|413.35|409.35|140694
1612306800000|2021-02-02 23:00:00|433.69|429.69|447.97|443.97|452.05|448.05|430.73|426.73|155656
1612393200000|2021-02-03 23:00:00|448.02|444.02|426.68|422.68|457.74|453.74|415.43|411.43|159665
1612479600000|2021-02-04 23:00:00|426.67|422.67|440.43|436.43|444.85|440.85|420.15|416.15|151149
1612566000000|2021-02-05 23:00:00|440.11|436.11|464.24|460.24|492.4|488.4|440.11|436.11|116921
1612652400000|2021-02-06 23:00:00|464.21|460.21|445.63|441.63|466.54|462.54|432.17|428.17|190494
1612738800000|2021-02-07 23:00:00|445.64|441.64|480.48|476.48|486.36|482.36|439.16|435.16|164936
1612825200000|2021-02-08 23:00:00|480.41|476.41|511.23|507.23|516.11|512.11|475.7|471.7|113950
1612911600000|2021-02-09 23:00:00|511.22|507.22|499.62|495.62|540.88|536.88|472.45|468.45|194811
1612998000000|2021-02-10 23:00:00|499.61|495.61|530.36|526.36|543.98|539.98|493.18|489.18|188331
1613084400000|2021-02-11 23:00:00|530.35|526.35|559.31|555.31|562.2|558.2|513.39|509.39|187287
1613170800000|2021-02-12 23:00:00|565.18|561.18|643.2|639.2|670.58|666.58|544.66|540.66|147407
1613257200000|2021-02-13 23:00:00|643.23|639.23|739.58|735.58|751.77|747.77|643.23|639.23|233691
1613343600000|2021-02-14 23:00:00|739.6|735.6|731.05|727.05|774.67|770.67|609.99|605.99|244555
1613430000000|2021-02-15 23:00:00|731.07|727.07|702.29|698.29|746.91|742.91|671.76|667.76|230126
1613516400000|2021-02-16 23:00:00|702.45|698.45|716.02|712.02|729.71|725.71|677.92|673.92|217739
1613602800000|2021-02-17 23:00:00|716.03|712.03|707.2|703.2|731.93|727.93|691.97|687.97|195943
1613689200000|2021-02-18 23:00:00|707.21|703.21|718.53|714.53|744.88|740.88|683.77|679.77|196990
1613775600000|2021-02-19 23:00:00|726.68|722.68|671.75|667.75|743.46|739.46|633.47|629.47|138783
1613862000000|2021-02-20 23:00:00|671.77|667.77|707.56|703.56|738.15|734.15|665.83|661.83|227005
1613948400000|2021-02-21 23:00:00|707.55|703.55|627.98|623.98|713.48|709.48|539.12|535.12|227470
1614034800000|2021-02-22 23:00:00|627.99|623.99|515.62|511.62|634.39|630.39|438.15|434.15|237702
1614121200000|2021-02-23 23:00:00|515.54|511.54|520.86|516.86|558.31|554.31|498.12|494.12|227889
1614207600000|2021-02-24 23:00:00|520.85|516.85|513.53|509.53|559.56|555.56|503.38|499.38|231834
1614294000000|2021-02-25 23:00:00|513.51|509.51|481.73|477.73|518.1|514.1|459.49|455.49|242148
1614380400000|2021-02-26 23:00:00|493.61|489.61|486.01|482.01|501.04|497.04|482.51|478.51|120864
1614466800000|2021-02-27 23:00:00|486.02|482.02|463.42|459.42|488.39|484.39|434.47|430.47|219490
1614553200000|2021-02-28 23:00:00|463.43|459.43|498.67|494.67|508.97|504.97|460.29|456.29|181680
1614639600000|2021-03-01 23:00:00|498.69|494.69|512.87|508.87|551.54|547.54|496.7|492.7|201948
1614726000000|2021-03-02 23:00:00|512.88|508.88|526.2|522.2|557.74|553.74|512.27|508.27|201504
1614812400000|2021-03-03 23:00:00|526.21|522.21|507.24|503.24|540.49|536.49|495.13|491.13|215995
1614898800000|2021-03-04 23:00:00|507.26|503.26|503.77|499.77|510.65|506.65|474.84|470.84|198916
1614985200000|2021-03-05 23:00:00|504.67|500.67|503.11|499.11|506.24|502.24|484.63|480.63|116931
1615071600000|2021-03-06 23:00:00|503.26|499.26|513.15|509.15|517.76|513.76|502.5|498.5|154168
1615158000000|2021-03-07 23:00:00|513.17|509.17|524.25|520.25|528.49|524.49|503.42|499.42|171864
1615244400000|2021-03-08 23:00:00|524.26|520.26|544.65|540.65|549.26|545.26|523.92|519.92|197470
1615330800000|2021-03-09 23:00:00|544.67|540.67|562.72|558.72|570.23|566.23|519.4|515.4|193879
1615417200000|2021-03-10 23:00:00|562.73|558.73|553.35|549.35|566.02|562.02|530.32|526.32|198460
1615503600000|2021-03-11 23:00:00|553.4|549.4|531.75|527.75|565.61|561.61|512.91|508.91|201689
1615590000000|2021-03-12 23:00:00|550.32|546.32|599.13|595.13|610.68|606.68|545.79|541.79|130801
1615676400000|2021-03-13 23:00:00|599.1|595.1|572.76|568.76|603.37|599.37|558.02|554.02|192612
1615762800000|2021-03-14 23:00:00|572.77|568.77|527.73|523.73|575.12|571.12|518.81|514.81|201591
1615849200000|2021-03-15 23:00:00|527.72|523.72|528.66|524.66|540.01|536.01|504.98|500.98|184574
1615935600000|2021-03-16 23:00:00|528.65|524.65|539.19|535.19|541.56|537.56|513.91|509.91|169602
1616022000000|2021-03-17 23:00:00|539.24|535.24|528.69|524.69|548.9|544.9|525.16|521.16|161044
1616108400000|2021-03-18 23:00:00|528.72|524.72|538.8|534.8|552.57|548.57|519.15|515.15|150823
1616194800000|2021-03-19 23:00:00|542.8|538.8|543.77|539.77|554.03|550.03|539.91|535.91|80335
1616281200000|2021-03-20 23:00:00|543.76|539.76|526.8|522.8|545.22|541.22|517.63|513.63|120945
1616367600000|2021-03-21 23:00:00|526.79|522.79|514.36|510.36|540.98|536.98|508.96|504.96|157101
1616454000000|2021-03-22 23:00:00|514.38|510.38|513.39|509.39|534.64|530.64|507.84|503.84|181225
1616540400000|2021-03-23 23:00:00|513.41|509.41|477.38|473.38|531.41|527.41|447.34|443.34|155707
1616626800000|2021-03-24 23:00:00|477.42|473.42|475.67|471.67|484.49|480.49|454.09|450.09|175451
1616713200000|2021-03-25 23:00:00|475.65|471.65|502.83|498.83|503.77|499.77|472.49|468.49|132132
1616799600000|2021-03-26 23:00:00|500.4|496.4|504.64|500.64|506.86|502.86|487.7|483.7|84141
1616886000000|2021-03-27 23:00:00|504.65|500.65|496.7|492.7|507.33|503.33|490.2|486.2|108549
1616972400000|2021-03-28 23:00:00|496.71|492.71|518.64|514.64|525.95|521.95|493.43|489.43|106370
1617055200000|2021-03-29 22:00:00|518.63|514.63|526.76|522.76|538.14|534.14|513.2|509.2|108299
1617141600000|2021-03-30 22:00:00|526.75|522.75|538.81|534.81|541.51|537.51|505.09|501.09|155639
1617228000000|2021-03-31 22:00:00|538.83|534.83|554.44|550.44|560.67|556.67|531.07|527.07|152237
1617314400000|2021-04-01 22:00:00|554.42|550.42|578.09|574.09|599.69|595.69|547.19|543.19|153433
1617400800000|2021-04-02 22:00:00|595.2|591.2|538.33|534.33|595.84|591.84|534.65|530.65|106789
1617487200000|2021-04-03 22:00:00|538.32|534.32|557.91|553.91|566.14|562.14|525.61|521.61|138183
1617573600000|2021-04-04 22:00:00|557.89|553.89|635.86|631.86|635.86|631.86|555.68|551.68|193742
1617660000000|2021-04-05 22:00:00|635.89|631.89|651.68|647.68|675.44|671.44|617.54|613.54|222945
1617746400000|2021-04-06 22:00:00|651.65|647.65|620.52|616.52|695.24|691.24|597.98|593.98|232834
1617832800000|2021-04-07 22:00:00|620.51|616.51|637.49|633.49|643.31|639.31|612.3|608.3|181726
1617919200000|2021-04-08 22:00:00|637.58|633.58|638.9|634.9|651.54|647.54|627.87|623.87|170632
1618005600000|2021-04-09 22:00:00|661.4|657.4|672.1|668.1|682.59|678.59|647.36|643.36|120488
1618092000000|2021-04-10 22:00:00|672.02|668.02|676.1|672.1|716.78|712.78|667.64|663.64|199719
1618178400000|2021-04-11 22:00:00|676.11|672.11|674.81|670.81|698.04|694.04|654.76|650.76|172174
1618264800000|2021-04-12 22:00:00|674.88|670.88|732.98|728.98|749.53|745.53|669.07|665.07|201984
1618351200000|2021-04-13 22:00:00|732.96|728.96|820.04|816.04|846.64|842.64|722.4|718.4|231941
1618437600000|2021-04-14 22:00:00|820.03|816.03|861.29|857.29|865.63|861.63|800.98|796.98|194859
1618524000000|2021-04-15 22:00:00|861.31|857.31|1062.29|1058.29|1172.25|1168.25|823.05|819.05|252532
1618610400000|2021-04-16 22:00:00|1061.93|1057.93|1052.19|1048.19|1212.09|1208.09|998.33|994.33|169885
1618696800000|2021-04-17 22:00:00|1052.17|1048.17|935.75|931.75|1069.72|1065.72|823.2|814.51|255803
1618783200000|2021-04-18 22:00:00|936.26|932.26|923.62|919.62|1043.27|1039.27|876.36|872.36|248469
1618869600000|2021-04-19 22:00:00|923.63|919.63|955.68|951.68|974.59|970.59|833.69|829.69|253994
1618956000000|2021-04-20 22:00:00|955.7|951.7|940.88|936.88|1001.07|997.07|903.13|899.13|255738
1619042400000|2021-04-21 22:00:00|940.87|936.87|876.11|872.11|973.35|969.35|845.97|841.97|245963
1619128800000|2021-04-22 22:00:00|876.13|872.13|814.82|810.82|885.99|881.99|693.86|689.86|245492
1619215200000|2021-04-23 22:00:00|802.96|798.96|799.18|795.18|809.44|805.44|751.68|747.68|140362
1619301600000|2021-04-24 22:00:00|799.19|795.19|733.75|729.75|808.66|804.66|718.93|714.93|198641
1619388000000|2021-04-25 22:00:00|733.79|729.79|834.26|830.26|845.85|841.85|731.14|727.14|215894
1619474400000|2021-04-26 22:00:00|834.11|830.11|888.68|884.68|894.52|890.52|823.11|819.11|191910
1619560800000|2021-04-27 22:00:00|888.73|884.73|900.69|896.69|931.71|927.71|855.68|851.68|226357
1619647200000|2021-04-28 22:00:00|900.7|896.7|878.39|874.39|917.28|913.28|861.71|857.71|206474
1619733600000|2021-04-29 22:00:00|878.43|874.43|989.16|985.16|1002.26|998.26|872.14|868.14|184020
1619820000000|2021-04-30 22:00:00|992.65|988.65|991.09|987.09|1018.52|1014.52|979.07|975.07|100610
1619906400000|2021-05-01 22:00:00|991.06|987.06|979.51|975.51|1018.56|1011.49|954.3|950.3|160600
1619992800000|2021-05-02 22:00:00|979.52|975.52|1014.46|1010.46|1050.84|1046.84|970.06|966.06|145446
1620079200000|2021-05-03 22:00:00|1014.49|1010.49|979.4|975.4|1056.3|1052.3|936.51|932.51|203473
1620165600000|2021-05-04 22:00:00|979.37|975.37|1447.33|1443.33|1448.54|1444.54|943.33|939.33|235684
1620252000000|2021-05-05 22:00:00|1447.39|1443.39|1507.14|1503.14|1604.49|1600.49|1273.78|1269.78|221993
1620338400000|2021-05-06 22:00:00|1507.55|1503.55|1351.74|1347.74|1573.28|1569.28|1314.72|1310.72|235497
1620424800000|2021-05-07 22:00:00|1379.05|1375.05|1360.38|1356.38|1447.76|1443.76|1330.9|1326.9|162475
1620511200000|2021-05-08 22:00:00|1360.31|1356.31|1369.15|1365.15|1432.26|1428.26|1287.56|1283.56|249576
1620597600000|2021-05-09 22:00:00|1369.2|1365.2|1351.97|1347.97|1573.2|1569.2|1217.09|1213.09|234577
1620684000000|2021-05-10 22:00:00|1351.74|1347.74|1467.77|1463.77|1496.87|1492.87|1302.9|1298.9|238513
1620770400000|2021-05-11 22:00:00|1467.68|1463.68|1444.14|1440.14|1641.84|1637.84|1358.79|1354.79|249222
1620856800000|2021-05-12 22:00:00|1444.15|1440.15|1204.61|1200.61|1449.59|1445.59|1138.17|1134.17|251564
1620943200000|2021-05-13 22:00:00|1204.56|1200.56|1278.16|1274.16|1364.27|1360.27|1182.03|1178.03|220641
1621029600000|2021-05-14 22:00:00|1258.09|1254.09|1216.73|1212.73|1271.14|1267.14|1165.24|1161.24|163025
1621116000000|2021-05-15 22:00:00|1216.72|1212.72|1135.39|1131.39|1283.94|1279.94|1102.5|1096.5|256203
1621202400000|2021-05-16 22:00:00|1135.33|1131.33|1065.11|1061.11|1173.08|1169.08|992.14|988.14|245640
1621288800000|2021-05-17 22:00:00|1065.18|1061.18|1094.02|1090.02|1168.47|1164.47|1041.5|1037.5|234918
1621375200000|2021-05-18 22:00:00|1094.11|1090.11|761.35|757.35|1113.79|1109.79|546.37|523.91|201231
1621461600000|2021-05-19 22:00:00|761.46|757.46|826.4|822.4|866.35|862.35|619.61|615.61|172051
1621548000000|2021-05-20 22:00:00|826.36|822.36|639.9|635.9|853.93|849.93|637.16|633.16|172961
1621634400000|2021-05-21 22:00:00|670.01|666.01|654.97|650.97|722.96|718.96|632.36|628.36|128102
1621720800000|2021-05-22 22:00:00|654.98|650.98|546.21|542.21|661.04|657.04|471.19|467.19|243257
1621807200000|2021-05-23 22:00:00|546.22|542.22|720.88|716.88|741.5|737.5|538.43|534.43|153572
1621893600000|2021-05-24 22:00:00|720.87|716.87|703.62|699.62|794.76|790.76|674.06|670.06|167306
1621980000000|2021-05-25 22:00:00|703.61|699.61|751.74|747.74|790.78|786.78|701.24|697.24|142562
1622066400000|2021-05-26 22:00:00|751.65|747.65|774.93|770.93|808.66|804.66|703.57|699.57|124408
1622152800000|2021-05-27 22:00:00|774.88|770.88|682.36|678.36|774.88|770.88|655.51|651.51|133342
1622239200000|2021-05-28 22:00:00|703.71|699.71|646.61|642.61|704.92|700.92|620.86|616.86|159382
1622325600000|2021-05-29 22:00:00|646.58|642.58|665.6|661.6|690.39|686.39|619.16|615.16|224872
1622412000000|2021-05-30 22:00:00|665.59|661.59|700.59|696.59|710.79|706.79|637.25|633.25|211650
1622498400000|2021-05-31 22:00:00|700.53|696.53|688.49|684.49|722.89|718.89|670.93|666.93|204612
1622584800000|2021-06-01 22:00:00|688.44|684.44|702.52|698.52|718.15|714.15|676.86|672.86|171023
1622671200000|2021-06-02 22:00:00|702.47|698.47|712.66|708.66|737.29|733.29|690.12|686.12|168989
1622757600000|2021-06-03 22:00:00|712.67|708.67|676.88|672.88|722.61|718.61|646.7|642.7|112805
1622844000000|2021-06-04 22:00:00|685.66|681.66|638.43|634.43|690.82|686.82|636.31|632.31|124789
1622930400000|2021-06-05 22:00:00|638.44|634.44|657.51|653.51|672.05|668.05|637.09|633.09|154166
1623016800000|2021-06-06 22:00:00|657.45|653.45|612.38|608.38|672.19|668.19|604.58|600.58|147371
1623103200000|2021-06-07 22:00:00|612.43|608.43|599.05|595.05|616.93|612.93|546.64|542.64|210179
1623189600000|2021-06-08 22:00:00|598.96|594.96|627.54|623.54|634.6|630.6|568.58|564.58|172106
1623276000000|2021-06-09 22:00:00|627.52|623.52|604.39|600.39|641.22|637.22|591.51|587.51|171723
1623362400000|2021-06-10 22:00:00|604.41|600.41|584.87|580.87|613.1|609.1|584|580|150716
1623448800000|2021-06-11 22:00:00|558.3|554.3|588.14|584.14|593.33|589.33|549.97|545.97|106279
1623535200000|2021-06-12 22:00:00|588.13|584.13|615.48|611.48|618.21|612.94|560.94|556.94|162421
1623621600000|2021-06-13 22:00:00|615.49|611.49|633.86|629.86|638.31|634.31|601.35|597.35|165889
1623708000000|2021-06-14 22:00:00|633.75|629.75|627.81|623.81|651.94|647.94|618.51|614.51|150351
1623794400000|2021-06-15 22:00:00|627.82|623.82|604.98|600.98|633.84|629.84|591.97|587.97|151298
1623880800000|2021-06-16 22:00:00|604.97|600.97|593.77|589.77|622.73|618.73|553.17|517.17|123988
1623967200000|2021-06-17 22:00:00|593.82|589.82|556.44|552.44|601.57|597.57|547.28|543.28|100826
1624053600000|2021-06-18 22:00:00|572.09|568.09|563.86|559.86|583.55|579.55|562.49|558.49|61753
1624140000000|2021-06-19 22:00:00|563.83|559.83|557.88|553.88|563.83|559.83|516.21|512.21|114024
1624226400000|2021-06-20 22:00:00|557.93|553.93|468.09|464.09|561.63|557.63|467.64|463.64|159395
1624312800000|2021-06-21 22:00:00|468.12|464.12|439.22|435.22|479.9|475.9|389.69|385.69|211715
1624399200000|2021-06-22 22:00:00|439.25|435.25|467.91|463.91|487.88|483.88|430.49|426.49|171634
1624485600000|2021-06-23 22:00:00|467.83|463.83|489.11|485.11|497.62|493.62|457.53|453.53|138537
1624572000000|2021-06-24 22:00:00|489.1|485.1|467.89|463.89|498.92|494.92|454.11|450.11|157154
1624658400000|2021-06-25 22:00:00|467.74|463.74|448.68|444.68|467.74|463.74|433.58|429.58|86898
1624744800000|2021-06-26 22:00:00|448.66|444.66|457.22|453.22|472.03|468.03|448.55|444.31|134111
1624831200000|2021-06-27 22:00:00|457.21|453.21|509.02|505.02|520.49|516.49|456.65|452.65|101473
1624917600000|2021-06-28 22:00:00|509.03|505.03|530.96|525.56|549.65|544.25|497.4|493.4|130170
1625004000000|2021-06-29 22:00:00|530.95|525.55|524.38|518.98|536.83|531.43|501.37|495.97|120627
1625090400000|2021-06-30 22:00:00|524.39|518.99|502.28|496.88|530.84|525.44|488.79|483.39|104421
1625176800000|2021-07-01 22:00:00|502.2|496.8|487.32|481.92|507.16|501.76|478.55|473.15|93125
1625263200000|2021-07-02 22:00:00|496.22|490.82|503.58|498.18|517.55|512.15|495.01|489.61|57343
1625349600000|2021-07-03 22:00:00|503.57|498.17|540.54|535.14|544.48|539.08|498.3|492.9|94759
1625436000000|2021-07-04 22:00:00|540.52|535.12|516.67|511.27|540.52|535.12|490.26|484.86|95735
1625522400000|2021-07-05 22:00:00|516.68|511.28|504.54|499.14|528.49|523.09|502.83|497.43|92788
1625608800000|2021-07-06 22:00:00|504.53|499.13|517.32|511.92|540.33|534.93|503.87|498.47|87275
1625695200000|2021-07-07 22:00:00|517.33|511.93|490.8|485.4|517.33|511.93|482.22|476.82|94109
1625781600000|2021-07-08 22:00:00|490.76|485.36|505.11|499.71|508.47|503.07|474.16|468.76|107147
1625868000000|2021-07-09 22:00:00|498.61|493.21|496.43|491.03|504.55|499.15|486.81|481.41|65958
1625954400000|2021-07-10 22:00:00|496.44|491.04|505.81|498.41|507.33|499.93|492.02|486.62|91162
1626040800000|2021-07-11 22:00:00|505.86|498.46|481.81|476.41|511.65|506.25|474.05|468.65|87815
1626127200000|2021-07-12 22:00:00|481.79|476.39|467.63|462.23|487.12|481.72|462.58|457.18|85185
1626213600000|2021-07-13 22:00:00|467.67|462.27|472.55|467.15|481.06|475.66|446.67|441.27|103653
1626300000000|2021-07-14 22:00:00|472.56|467.16|458.84|453.44|476.47|471.07|446.71|441.31|110094
1626386400000|2021-07-15 22:00:00|458.81|453.41|445.82|440.42|467.3|461.9|439.63|434.23|99137
1626472800000|2021-07-16 22:00:00|441.97|436.57|442.7|437.3|447.15|441.75|433.15|427.75|63725
1626559200000|2021-07-17 22:00:00|442.69|437.29|446.54|439.14|455.98|450.58|435.37|429.97|96156
1626645600000|2021-07-18 22:00:00|446.55|439.15|416.5|411.1|446.83|440.69|415.87|410.47|91328
1626732000000|2021-07-19 22:00:00|416.51|411.11|403.25|397.85|424.89|419.49|387.35|381.95|90427
1626818400000|2021-07-20 22:00:00|403.24|397.84|428.03|422.63|438.17|432.77|394.84|389.44|103216
1626904800000|2021-07-21 22:00:00|427.98|422.58|439.74|434.34|448.17|442.77|427.13|421.73|95490
1626991200000|2021-07-22 22:00:00|439.61|434.21|443.3|437.9|453.27|447.87|434.25|428.85|78796
1627077600000|2021-07-23 22:00:00|462.5|457.1|460.08|454.68|467.27|461.87|453.05|447.65|59592
1627164000000|2021-07-24 22:00:00|460.04|454.64|449.02|443.62|462.46|457.06|444.77|437.86|111115
1627250400000|2021-07-25 22:00:00|449.1|443.7|489.52|484.12|520.6|515.2|447.23|441.83|183813
1627336800000|2021-07-26 22:00:00|489.53|484.13|502.51|497.11|505.55|500.15|470.54|465.14|170148
1627423200000|2021-07-27 22:00:00|502.49|497.09|511.18|505.78|521.92|516.52|492.7|487.3|163211
1627509600000|2021-07-28 22:00:00|511.15|505.75|533.42|528.02|549.69|544.29|501.75|496.35|146914
1627596000000|2021-07-29 22:00:00|533.43|528.03|544.03|538.63|550.71|545.31|520.74|515.34|141592
1627682400000|2021-07-30 22:00:00|546.85|541.45|552.9|547.5|555.27|549.87|539.92|534.52|77187
1627768800000|2021-07-31 22:00:00|552.92|547.52|549.04|543.64|566.11|560.71|541.23|535.83|141746
1627855200000|2021-08-01 22:00:00|549.05|543.65|547.26|541.86|570.06|564.66|517.32|511.92|170751
1627941600000|2021-08-02 22:00:00|547.25|541.85|542.96|537.56|554.64|549.24|524.53|519.13|161177
1628028000000|2021-08-03 22:00:00|542.99|537.59|552.34|546.94|552.83|547.43|527.47|522.07|145199
1628114400000|2021-08-04 22:00:00|552.35|546.95|551.88|546.48|555.4|550|526.05|520.65|160076
1628200800000|2021-08-05 22:00:00|551.87|546.47|559.07|553.67|563.67|558.27|539.68|534.28|138779
1628287200000|2021-08-06 22:00:00|574.44|569.04|576.18|570.78|593.51|588.11|571.87|566.47|98230
1628373600000|2021-08-07 22:00:00|576.19|570.79|565.01|559.61|592.67|587.27|558.74|553.34|171202
1628460000000|2021-08-08 22:00:00|564.98|559.58|592.57|587.17|603.51|598.11|546.19|540.79|183089
1628546400000|2021-08-09 22:00:00|592.65|587.25|599.55|594.15|609.46|604.06|576.4|571|170777
1628632800000|2021-08-10 22:00:00|599.54|594.14|631.81|626.41|635.37|629.97|590.78|585.38|171462
1628719200000|2021-08-11 22:00:00|631.79|626.39|604.99|599.59|652.36|646.96|595.3|589.9|190392
1628805600000|2021-08-12 22:00:00|604.98|599.58|646.13|640.73|648.49|643.09|598.29|592.89|161018
1628892000000|2021-08-13 22:00:00|664.48|659.08|673.13|667.73|678.89|673.49|645.34|639.94|103049
1628978400000|2021-08-14 22:00:00|673.12|667.72|701.12|693.72|711.91|706.51|670.75|665.35|167845
1629064800000|2021-08-15 22:00:00|701.11|693.71|685.16|679.76|717.48|712.08|677.92|672.52|163738
1629151200000|2021-08-16 22:00:00|685.17|679.77|649.4|644|693.69|688.29|646.38|640.98|192506
1629237600000|2021-08-17 22:00:00|649.45|644.05|633.58|628.18|658.07|652.67|623.18|617.78|207646
1629324000000|2021-08-18 22:00:00|633.57|628.17|657.98|652.58|658.1|652.7|622.54|617.14|183412
1629410400000|2021-08-19 22:00:00|657.99|652.59|680.18|674.78|686.7|681.3|652.65|647.25|162942
1629496800000|2021-08-20 22:00:00|692.56|687.16|684.52|679.12|696.36|690.96|674.66|669.26|104752
1629583200000|2021-08-21 22:00:00|684.53|679.13|663.38|657.98|692.51|687.11|655.62|650.22|148556
1629669600000|2021-08-22 22:00:00|663.25|657.85|679.59|674.19|697.3|691.9|661.86|656.46|168302
1629756000000|2021-08-23 22:00:00|679.55|674.15|645.77|640.37|686.49|681.09|636.99|631.59|173996
1629842400000|2021-08-24 22:00:00|645.74|640.34|651.04|645.64|661.61|656.21|629.24|623.84|165395
1629928800000|2021-08-25 22:00:00|651.02|645.62|617.74|612.34|659.23|653.83|607.44|602.04|170594
1630015200000|2021-08-26 22:00:00|617.81|612.41|632.26|626.86|633.33|627.93|599.75|594.35|148004
1630101600000|2021-08-27 22:00:00|637.18|631.78|630.63|625.23|642.07|636.67|625.46|620.06|70462
1630188000000|2021-08-28 22:00:00|630.62|625.22|668.28|660.88|695.28|689.88|629.86|624.46|151199
1630274400000|2021-08-29 22:00:00|668.29|660.89|651.47|646.07|672.74|667.34|638.47|633.07|151518
1630360800000|2021-08-30 22:00:00|651.46|646.06|634.99|629.59|654.17|648.77|626.99|621.59|166431
1630447200000|2021-08-31 22:00:00|635|629.6|650.08|644.68|654.32|648.92|628.64|623.24|174261
1630533600000|2021-09-01 22:00:00|650.11|644.71|670.65|665.25|676.84|671.44|648|642.6|159235
1630620000000|2021-09-02 22:00:00|670.66|665.26|716.58|711.18|724.06|718.66|653.89|648.49|165022
1630706400000|2021-09-03 22:00:00|708.48|703.08|713.52|708.12|737.48|732.08|699.74|694.34|99069
1630792800000|2021-09-04 22:00:00|713.53|708.13|746.86|741.46|749.03|741.63|701.59|696.19|158184
1630879200000|2021-09-05 22:00:00|746.84|741.44|796.91|791.51|806.42|801.02|744.17|738.77|189495
1630965600000|2021-09-06 22:00:00|796.93|791.53|659.86|654.46|799.67|794.27|590.93|585.41|214994
1631052000000|2021-09-07 22:00:00|660.1|654.7|662.13|656.73|682.48|677.08|647.19|641.79|218244
1631138400000|2021-09-08 22:00:00|662.15|656.75|667.9|662.5|676.05|670.65|658.71|653.31|173611
1631224800000|2021-09-09 22:00:00|667.93|662.53|632.55|627.15|676.67|671.27|627.83|622.43|146540
1631311200000|2021-09-10 22:00:00|638.04|632.64|641.88|636.48|650.49|645.09|628.98|623.58|76630
1631397600000|2021-09-11 22:00:00|641.86|636.46|647.8|642.4|657.49|651.27|626.11|620.71|116766
1631484000000|2021-09-12 22:00:00|647.74|642.34|618.99|613.59|663.51|658.11|594.59|589.19|178102
1631570400000|2021-09-13 22:00:00|618.98|613.58|639.25|633.85|645.26|639.86|611.34|605.94|150284
1631656800000|2021-09-14 22:00:00|639.22|633.82|654.74|649.34|657.3|651.9|635.19|629.79|129938
1631743200000|2021-09-15 22:00:00|654.85|649.45|642.07|636.67|659.69|654.29|628.76|623.36|135561
1631829600000|2021-09-16 22:00:00|642.04|636.64|620.68|615.28|650.58|645.18|615.65|610.25|143159
1631916000000|2021-09-17 22:00:00|637.96|632.56|625.58|620.18|641.09|635.69|621.8|616.4|68125
1632002400000|2021-09-18 22:00:00|625.56|620.16|617.61|610.21|649.91|644.51|611.83|606.43|116468
1632088800000|2021-09-19 22:00:00|617.6|610.2|546.82|541.42|620.41|615.01|534.47|529.07|196356
1632175200000|2021-09-20 22:00:00|546.8|541.4|520.67|515.27|554.93|549.53|499.84|494.44|190141
1632261600000|2021-09-21 22:00:00|520.66|515.26|545|539.6|549.66|544.26|499.25|493.85|175912
1632348000000|2021-09-22 22:00:00|545.01|539.61|551.74|546.34|556.59|551.19|535.36|529.96|149244
1632434400000|2021-09-23 22:00:00|551.75|546.35|518.58|513.18|559.43|554.03|482.13|476.73|187363
1632520800000|2021-09-24 22:00:00|522.48|517.08|517.2|511.8|526.07|520.67|504.95|499.55|107350
1632607200000|2021-09-25 22:00:00|517.19|511.79|511.42|504.02|522.63|517.23|483.56|478.16|164079
1632693600000|2021-09-26 22:00:00|511.41|504.01|503.47|498.07|518.05|512.65|496.21|490.81|177865
1632780000000|2021-09-27 22:00:00|503.46|498.06|488.43|483.03|505.66|500.26|479.57|474.17|176497
1632866400000|2021-09-28 22:00:00|488.42|483.02|479.21|473.81|500.68|495.28|474.24|468.84|152198
1632952800000|2021-09-29 22:00:00|479.24|473.84|503.87|498.47|508.66|503.26|477.64|472.24|127171
1633039200000|2021-09-30 22:00:00|503.95|498.55|543.02|537.62|546.36|540.96|500.97|495.57|122532
1633125600000|2021-10-01 22:00:00|545|539.6|560.64|555.24|562.77|557.37|539.36|533.96|64193
1633212000000|2021-10-02 22:00:00|560.6|555.2|570.32|564.92|581.92|576.52|547.66|542.26|109345
1633298400000|2021-10-03 22:00:00|570.34|564.94|551.1|545.7|575.83|570.43|533.56|528.16|140438
1633384800000|2021-10-04 22:00:00|551.15|545.75|598.72|593.32|600.49|595.09|548.06|542.66|137253
1633471200000|2021-10-05 22:00:00|598.69|593.29|620.63|615.23|628.21|622.81|565.09|559.69|166717
1633557600000|2021-10-06 22:00:00|620.62|615.22|615.61|610.21|639.04|633.64|601.05|595.65|171298
1633644000000|2021-10-07 22:00:00|615.63|610.23|597.89|592.49|620.35|614.95|591|585.6|138903
1633730400000|2021-10-08 22:00:00|610.28|604.88|619.37|613.97|627.06|621.66|604.28|598.88|79701
1633816800000|2021-10-09 22:00:00|619.38|613.98|589.43|584.03|625.74|620.34|586.14|580.74|124638
1633903200000|2021-10-10 22:00:00|589.42|584.02|598.85|593.45|620.94|615.54|580.05|574.65|146807
1633989600000|2021-10-11 22:00:00|598.84|593.44|590.57|585.17|604.43|599.03|570.82|565.42|161083
1634076000000|2021-10-12 22:00:00|590.56|585.16|592.62|587.22|597.4|592|574.21|568.81|148458
1634162400000|2021-10-13 22:00:00|592.61|587.21|601.77|596.37|610.55|605.15|592.49|587.09|138945
1634248800000|2021-10-14 22:00:00|601.79|596.39|635.13|629.73|639.55|634.15|588.39|582.99|164093
1634335200000|2021-10-15 22:00:00|629.3|623.9|628.66|623.26|650.38|644.98|626.28|620.88|82353
1634421600000|2021-10-16 22:00:00|628.65|623.25|604.53|599.13|632.7|627.3|593.89|586.49|112910
1634508000000|2021-10-17 22:00:00|604.52|599.12|613.21|607.81|621.87|616.47|601.01|595.61|149016
1634594400000|2021-10-18 22:00:00|613.19|607.79|616.54|611.14|627.54|622.14|602.28|596.88|129594
1634680800000|2021-10-19 22:00:00|616.55|611.15|647.01|641.61|651.37|645.97|608.1|602.7|75092
1634767200000|2021-10-20 22:00:00|646.96|641.56|632.53|627.13|658.4|653|624.03|618.63|115422
1634853600000|2021-10-21 22:00:00|632.54|627.14|623.22|617.82|639.66|634.26|615.44|610.04|89727
1634940000000|2021-10-22 22:00:00|623.18|617.78|627.23|621.83|637.06|631.66|617.52|612.12|49949
1635026400000|2021-10-23 22:00:00|627.21|621.81|619.6|614.2|635.59|630.19|608.77|603.37|80049
1635112800000|2021-10-24 22:00:00|619.58|614.18|622.25|616.85|631.11|625.71|617.64|612.24|68807
1635199200000|2021-10-25 22:00:00|622.26|616.86|619.22|613.82|634.55|629.15|610.02|604.62|63252
1635285600000|2021-10-26 22:00:00|619.23|613.83|562.39|556.99|621.9|616.5|537.97|532.57|91966
1635372000000|2021-10-27 22:00:00|562.4|557|583.91|578.51|595.03|589.63|547.01|541.61|93154
1635458400000|2021-10-28 22:00:00|583.92|578.52|594.72|589.32|596.22|590.82|577.2|571.8|72517
1635544800000|2021-10-29 22:00:00|598.26|592.86|587.73|582.33|603.61|598.21|584.45|579.05|42661
1635631200000|2021-10-30 22:00:00|587.7|582.3|600.84|595.44|607.03|601.63|577.09|571.69|79942
1635721200000|2021-10-31 23:00:00|600.89|595.49|589.74|584.34|602.56|597.16|581.89|576.49|73649
1635807600000|2021-11-01 23:00:00|589.7|584.3|601.37|595.97|611.37|605.97|585.45|580.05|48638
1635894000000|2021-11-02 23:00:00|601.4|596|612.78|607.38|621.8|616.4|592.82|587.42|75613
1635980400000|2021-11-03 23:00:00|612.81|607.41|598.04|592.64|615.85|610.45|589.74|584.34|68438
1636066800000|2021-11-04 23:00:00|598.07|592.67|599.89|594.49|635.19|629.79|594.82|589.42|61916
1636153200000|2021-11-05 23:00:00|595.67|590.27|590.02|584.62|598.82|593.42|580.11|574.71|42411
1636239600000|2021-11-06 23:00:00|590.04|584.64|601.71|596.31|602.62|597.22|589.06|583.66|40109
1636326000000|2021-11-07 23:00:00|601.66|596.26|638.39|632.99|641.62|636.22|600.94|595.54|101534
1636412400000|2021-11-08 23:00:00|638.4|633|729.81|724.41|734.09|728.69|638.12|632.72|172022
1636498800000|2021-11-09 23:00:00|729.8|724.4|671.44|666.04|731.49|726.09|649.62|644.22|177117
1636585200000|2021-11-10 23:00:00|671.43|666.03|682.09|676.69|683.37|677.97|661.55|656.15|132371
1636671600000|2021-11-11 23:00:00|682.1|676.7|665.61|660.21|687.17|681.77|649.62|644.22|131440
1636758000000|2021-11-12 23:00:00|665.87|660.47|668.27|662.87|672.63|667.23|658.53|653.13|48235
1636844400000|2021-11-13 23:00:00|668.28|662.88|671.83|666.43|678.18|672.78|660.2|654.8|76123
1636930800000|2021-11-14 23:00:00|671.85|666.45|673.69|668.29|688.47|683.07|667.17|661.77|112698
1637017200000|2021-11-15 23:00:00|673.68|668.28|608.67|603.27|673.68|668.28|575.32|569.92|157287
1637103600000|2021-11-16 23:00:00|608.7|603.3|590.92|585.52|608.88|603.48|580.77|575.37|150488
1637190000000|2021-11-17 23:00:00|590.91|585.51|555.8|550.4|604.33|598.93|546.18|540.78|143578
1637276400000|2021-11-18 23:00:00|555.81|550.41|573.93|568.53|580.2|574.8|551.1|545.7|117200
1637362800000|2021-11-19 23:00:00|582.97|577.57|585.49|580.09|590.81|585.41|567.86|562.46|54829
1637449200000|2021-11-20 23:00:00|585.48|580.08|582.68|577.28|588.34|582.94|571.76|566.36|86020
1637535600000|2021-11-21 23:00:00|582.58|577.18|563.94|558.54|584.28|578.88|550.55|545.15|134119
1637622000000|2021-11-22 23:00:00|563.96|558.56|573.63|568.23|574.68|569.28|549.53|544.13|131303
1637708400000|2021-11-23 23:00:00|573.71|568.31|615.47|610.07|615.52|610.12|561.39|555.99|131326
1637794800000|2021-11-24 23:00:00|615.48|610.08|622.28|616.88|638.53|633.13|610.9|605.5|134773
1637881200000|2021-11-25 23:00:00|622.3|616.9|564.56|559.16|624.67|619.27|545.31|539.91|162717
1637967600000|2021-11-26 23:00:00|567.1|561.7|568.06|562.66|576.14|570.74|560.49|555.09|51118
1638054000000|2021-11-27 23:00:00|568.01|562.61|561.98|556.58|569.35|563|534.79|529.39|111537
1638140400000|2021-11-28 23:00:00|561.92|556.52|576|570.6|584.52|579.12|560.22|554.82|127612
1638226800000|2021-11-29 23:00:00|576.01|570.61|577.53|572.13|590.69|585.29|560.14|554.74|168549
1638313200000|2021-11-30 23:00:00|577.55|572.15|572.11|566.71|589.63|584.23|567.99|562.59|146293
1638399600000|2021-12-01 23:00:00|572.1|566.7|568.73|563.33|577.27|571.87|561.43|556.03|143494
1638486000000|2021-12-02 23:00:00|568.72|563.32|540.68|535.28|570.93|565.53|522.46|517.06|133582
1638572400000|2021-12-03 23:00:00|457.98|452.58|475.45|470.05|478.81|473.41|445.06|439.66|105689
1638658800000|2021-12-04 23:00:00|475.47|470.07|458.42|453.02|480.84|475.44|438.38|432.98|157966
1638745200000|2021-12-05 23:00:00|458.41|453.01|482.05|476.65|483.49|478.09|422.38|416.98|184756
1638831600000|2021-12-06 23:00:00|482.06|476.66|474.74|469.34|505.32|499.92|467.06|461.66|149070
1638918000000|2021-12-07 23:00:00|474.75|469.35|479.65|474.25|490.9|485.5|466.82|461.42|152225
1639004400000|2021-12-08 23:00:00|479.68|474.28|459.01|453.61|486.04|480.64|451.77|446.37|153436
1639090800000|2021-12-09 23:00:00|459.07|453.67|451.92|446.52|471.2|465.8|443.85|438.45|158055
1639177200000|2021-12-10 23:00:00|454.15|448.75|458.85|453.45|463.33|457.93|451.97|446.57|67028
1639263600000|2021-12-11 23:00:00|458.86|453.46|464.58|459.18|465.96|459.85|445|439.6|93273
1639350000000|2021-12-12 23:00:00|464.59|459.19|431.9|426.5|464.82|459.42|417.22|411.82|152171
1639436400000|2021-12-13 23:00:00|431.92|426.52|438.18|432.78|444.64|439.24|421.49|416.09|158609
1639522800000|2021-12-14 23:00:00|438.17|432.77|449.2|443.8|452.85|447.45|419.67|414.27|142798
1639609200000|2021-12-15 23:00:00|449.21|443.81|444.77|439.37|456.66|451.26|442.22|436.82|118994
1639695600000|2021-12-16 23:00:00|444.8|439.4|433.25|427.85|444.82|439.42|420.66|415.26|127745
1639782000000|2021-12-17 23:00:00|434.25|428.85|438.82|433.42|442.05|436.65|433.57|428.17|67213
1639868400000|2021-12-18 23:00:00|438.83|433.43|440.38|434.98|448.21|442.81|434.89|429.4|112834
1639954800000|2021-12-19 23:00:00|440.37|434.97|431.26|425.86|442.59|437.19|421.89|416.49|143097
1640041200000|2021-12-20 23:00:00|431.27|425.87|443.16|437.76|443.44|438.04|429.52|424.12|111939
1640127600000|2021-12-21 23:00:00|443.1|437.7|443.72|438.32|449.67|444.27|437.64|432.24|99377
1640214000000|2021-12-22 23:00:00|443.71|438.31|457.27|451.87|461.04|455.64|437.51|432.11|110764
1640300400000|2021-12-23 23:00:00|457.28|451.88|458.72|453.32|463.94|458.54|455.65|450.25|45462
1640473200000|2021-12-25 23:00:00|457.63|452.23|456.55|451.15|458.34|452.23|448.85|443.45|44245
1640559600000|2021-12-26 23:00:00|456.56|451.16|470.18|464.78|478.68|473.28|450.52|445.12|102829
1640646000000|2021-12-27 23:00:00|470.17|464.77|445.37|439.97|471.55|466.15|440.75|435.35|136345
1640732400000|2021-12-28 23:00:00|445.34|439.94|438.28|432.88|448.39|442.99|432.26|426.86|116905
1640818800000|2021-12-29 23:00:00|438.27|432.87|432.27|426.87|439.84|434.44|426.53|421.13|125855
1640905200000|2021-12-30 23:00:00|432.26|426.86|430.11|424.71|439.78|434.38|422.23|416.83|130830
1641078000000|2022-01-01 23:00:00|448.03|442.63|449.75|444.35|454.91|449.51|445.93|440.53|51808
1641164400000|2022-01-02 23:00:00|449.74|444.34|436.87|431.47|451.34|445.94|433.86|428.46|114108
1641250800000|2022-01-03 23:00:00|436.85|431.45|431.86|426.46|442.03|436.63|428.24|422.84|119525
1641337200000|2022-01-04 23:00:00|431.83|426.43|403.05|397.65|435|429.6|393.5|388.1|126550
1641423600000|2022-01-05 23:00:00|403.06|397.66|404.35|398.95|406.77|401.37|390.2|384.8|141337
1641510000000|2022-01-06 23:00:00|404.36|398.96|391.02|385.62|404.43|399.03|378.31|372.91|152648
1641596400000|2022-01-07 23:00:00|391.82|386.42|393.27|387.87|394|388.6|391.82|386.42|1224
1641682800000|2022-01-08 23:00:00|378.81|373.41|381.83|376.43|384.68|378.28|370.64|365.24|98304
1641769200000|2022-01-09 23:00:00|381.86|376.46|365.35|359.95|382.48|377.08|350.48|345.08|143630
1641855600000|2022-01-10 23:00:00|365.37|359.97|371.36|365.96|377.56|372.16|364.31|358.91|130103
1641942000000|2022-01-11 23:00:00|371.35|365.95|385.8|380.4|388.41|383.01|370.75|365.35|120138
1642028400000|2022-01-12 23:00:00|385.78|380.38|380.85|375.45|394.34|388.94|379.82|374.42|116893
1642114800000|2022-01-13 23:00:00|380.82|375.42|390.43|385.03|396.35|390.95|378.55|373.15|124889
1642201200000|2022-01-14 23:00:00|393.69|388.29|394.42|389.02|395.76|390.36|387.9|382.5|56078
1642287600000|2022-01-15 23:00:00|394.43|389.03|392.19|386.79|396.11|390.71|385.23|379.83|87182
1642374000000|2022-01-16 23:00:00|392.2|386.8|380.93|375.53|392.69|387.29|376.01|370.61|107147
1642460400000|2022-01-17 23:00:00|380.87|375.47|386.8|381.4|401.33|395.93|377.53|372.13|136383
1642546800000|2022-01-18 23:00:00|386.79|381.39|376.12|370.72|387.09|381.69|368.63|363.23|124352
1642633200000|2022-01-19 23:00:00|376.11|370.71|365.91|360.51|386.81|381.41|363.33|357.93|99035
1642719600000|2022-01-20 23:00:00|365.9|360.5|320.59|315.19|365.9|360.5|312.83|307.43|157659
1642806000000|2022-01-21 23:00:00|292.2|286.8|291.94|286.54|305.76|300.36|268.4|263|125477
1642892400000|2022-01-22 23:00:00|291.95|286.55|300.97|295.57|303.49|298.09|290.49|285.09|57823
1642978800000|2022-01-23 23:00:00|293.89|288.49|291.94|286.54|306.15|300.75|263.07|257.67|159034
1643065200000|2022-01-24 23:00:00|291.98|286.58|293.55|288.15|297.38|291.98|286.17|280.77|125331
1643151600000|2022-01-25 23:00:00|293.61|288.21|292.02|286.62|317.71|312.31|286.91|281.51|122261
1643238000000|2022-01-26 23:00:00|292|286.6|289.8|284.4|297.68|292.28|280.48|275.08|112279
1643324400000|2022-01-27 23:00:00|289.79|284.39|297.19|291.79|299.28|293.88|284.68|279.28|111635
1643410800000|2022-01-28 23:00:00|297.12|291.72|302.24|296.84|304.78|299.38|294.22|288.82|44326
1643497200000|2022-01-29 23:00:00|302.25|296.85|292.78|287.38|304.92|299.52|290.59|284.22|70250
1643583600000|2022-01-30 23:00:00|292.88|287.48|285.31|282.41|296.92|291.52|280.96|275.56|112318
1643670000000|2022-01-31 23:00:00|285.33|282.43|289.34|286.44|292.49|289.59|284.2|281.3|107331
1643756400000|2022-02-01 23:00:00|289.36|286.46|281.39|278.49|298.25|295.35|278.35|275.45|105375
1643842800000|2022-02-02 23:00:00|281.35|278.45|280.25|277.35|282.11|279.21|272.63|269.73|110209
1643929200000|2022-02-03 23:00:00|280.26|277.36|301.32|298.42|301.49|298.59|278.13|275.23|150737
1644015600000|2022-02-04 23:00:00|311.05|308.15|323.44|320.54|330.52|327.62|310.99|308.09|78756
1644102000000|2022-02-05 23:00:00|323.45|320.55|319.7|316.8|329.64|326.74|314.55|311.65|92091
1644188400000|2022-02-06 23:00:00|319.69|316.79|344.04|341.14|344.67|341.77|319.16|316.26|167458
1644274800000|2022-02-07 23:00:00|344.02|341.12|336.43|333.53|357.41|354.51|326.83|323.93|170283
1644361200000|2022-02-08 23:00:00|336.41|333.51|348.77|345.87|348.99|346.09|329.95|327.05|145494
1644447600000|2022-02-09 23:00:00|348.78|345.88|348.42|345.52|364.29|361.39|338.17|335.27|156768
1644534000000|2022-02-10 23:00:00|348.32|345.42|323.1|320.2|348.97|346.07|321.99|319.09|171551
1644620400000|2022-02-11 23:00:00|319.11|316.21|326.7|323.8|331.55|328.65|314.34|311.44|87968
1644706800000|2022-02-12 23:00:00|326.72|323.82|337.12|334.22|341.45|338.55|326.19|323.29|127146
1644793200000|2022-02-13 23:00:00|337.15|334.25|333.26|330.36|339.2|336.3|320.04|317.14|151596
1644879600000|2022-02-14 23:00:00|333.28|330.38|342.23|339.33|343.1|340.2|330.45|327.55|128686
1644966000000|2022-02-15 23:00:00|342.24|339.34|338.73|335.83|346.3|343.4|330.63|327.73|127369
1645052400000|2022-02-16 23:00:00|338.74|335.84|316.79|313.89|339.37|336.47|311.08|308.18|139624
1645138800000|2022-02-17 23:00:00|316.78|313.88|312.47|309.57|320.62|317.72|308.03|305.13|140095
1645225200000|2022-02-18 23:00:00|316.05|313.15|311.68|308.78|316.52|313.62|306.74|303.84|68239
1645311600000|2022-02-19 23:00:00|311.67|308.77|302.44|299.54|314.24|311.34|298.32|295.42|70315
1645398000000|2022-02-20 23:00:00|306.7|303.8|292.68|289.78|312.36|309.46|288.89|285.99|161201
1645484400000|2022-02-21 23:00:00|292.67|289.77|291.89|288.99|297.16|294.26|277.49|274.59|184631
1645570800000|2022-02-22 23:00:00|291.9|289|295|292.1|306.52|303.62|290.69|287.79|162377
1645657200000|2022-02-23 23:00:00|294.98|292.08|297.9|295|311.16|308.26|261.25|258.35|198176
1645743600000|2022-02-24 23:00:00|297.92|295.02|305.75|302.85|307.72|304.82|292.01|289.11|160342
1645830000000|2022-02-25 23:00:00|318.9|316|315.57|312.67|321.07|318.17|314.57|311.67|24237
1645916400000|2022-02-26 23:00:00|316.08|313.18|306.47|303.57|322.9|320|301.74|297.16|154171
1646002800000|2022-02-27 23:00:00|306.48|303.58|332.5|329.6|339.84|336.94|302.04|299.14|169066
1646089200000|2022-02-28 23:00:00|332.45|329.55|328.93|326.03|345.25|342.35|322.06|319.16|178435
1646175600000|2022-03-01 23:00:00|328.95|326.05|321.8|318.9|332.88|329.98|319.77|316.87|140793
1646262000000|2022-03-02 23:00:00|321.82|318.92|316.71|313.81|323.4|320.5|307.15|304.25|118184
1646348400000|2022-03-03 23:00:00|316.69|313.79|291.46|288.56|317.58|314.68|290.61|287.71|117380
1646434800000|2022-03-04 23:00:00|292.1|289.2|295.17|292.27|296.91|294.01|289.6|286.7|67646
1646521200000|2022-03-05 23:00:00|295.2|292.3|289.43|286.53|297.73|294.83|285.73|282.83|64150
1646607600000|2022-03-06 23:00:00|291.14|288.24|276.93|274.03|292.49|289.59|271.66|268.76|123942
1646694000000|2022-03-07 23:00:00|276.92|274.02|284.07|281.17|291.06|288.16|273.72|270.82|125889
1646780400000|2022-03-08 23:00:00|284.06|281.16|309.64|306.74|319.39|316.49|283.74|280.84|153278
1646866800000|2022-03-09 23:00:00|309.66|306.76|292.68|289.78|310.93|308.03|285.35|282.45|127231
1646953200000|2022-03-10 23:00:00|292.69|289.79|292.25|289.35|296.36|293.46|282.74|279.84|129298
1647039600000|2022-03-11 23:00:00|292.69|289.79|292.34|289.44|296.36|293.46|282.74|279.84|157052
1647126000000|2022-03-12 23:00:00|292.87|289.97|281.57|278.67|297.4|294.5|280.64|277.74|79582
1647212400000|2022-03-13 23:00:00|281.56|278.66|287.75|284.85|291.42|288.52|279.05|276.15|141820
1647298800000|2022-03-14 23:00:00|287.78|284.88|291.42|288.52|294.22|291.32|283.2|280.3|139664
1647385200000|2022-03-15 23:00:00|291.41|288.51|299.38|296.48|303.7|300.8|288.07|285.17|163297
1647471600000|2022-03-16 23:00:00|299.37|296.47|298.23|295.33|302.67|299.77|295.96|293.06|141580
1647558000000|2022-03-17 23:00:00|298.22|295.32|306.86|303.96|307.46|304.56|292.3|289.4|142966
1647644400000|2022-03-18 23:00:00|298.22|295.32|320.21|317.31|321.38|318.48|292.3|289.4|189399
1647730800000|2022-03-19 23:00:00|325.43|322.53|328.03|325.13|334.17|331.27|317.13|314.23|127745
1647817200000|2022-03-20 23:00:00|328.05|325.15|336.08|333.18|341.95|339.05|321.93|319.03|167169
1647903600000|2022-03-21 23:00:00|336.09|333.19|381.16|378.26|387.02|384.12|335.27|332.37|196683
1647990000000|2022-03-22 23:00:00|381.17|378.27|364.34|361.44|385.88|382.98|355.01|352.11|164609
1648076400000|2022-03-23 23:00:00|364.37|361.47|367.96|365.06|369.17|366.27|353.47|350.57|119213
1648162800000|2022-03-24 23:00:00|367.95|365.05|368.59|365.69|375.71|372.81|354.58|351.68|140539
1648249200000|2022-03-25 23:00:00|366.24|363.34|362.73|359.83|366.75|363.85|358.61|355.71|41936
1648335600000|2022-03-26 23:00:00|362.74|359.84|363.54|360.64|364.19|361.29|362.29|359.39|3683
1648418400000|2022-03-27 22:00:00|374.28|371.38|380.37|377.47|387.2|384.3|370.95|368.05|135322
1648504800000|2022-03-28 22:00:00|380.36|377.46|371.11|368.21|388.87|385.97|365.5|362.6|153924
1648591200000|2022-03-29 22:00:00|371.1|368.2|378.97|376.07|388.13|385.23|364.74|361.84|146497
1648677600000|2022-03-30 22:00:00|378.98|376.08|383.84|380.94|392.64|389.74|364.12|361.22|160557
1648764000000|2022-03-31 22:00:00|383.83|380.93|380.83|377.93|391.01|388.11|364.81|361.91|177295
1648850400000|2022-04-01 22:00:00|379.59|376.69|377.47|374.57|383.29|380.39|372.01|369.11|105198
1648936800000|2022-04-02 22:00:00|377.46|374.56|376.53|373.63|378.12|375.22|376.19|373.29|6017
1649023200000|2022-04-03 22:00:00|378.51|375.61|374.91|372.01|382.72|379.82|364.39|361.49|190716
1649109600000|2022-04-04 22:00:00|374.9|372|370.65|367.75|383.47|380.57|368.02|365.12|151847
1649196000000|2022-04-05 22:00:00|370.66|367.76|340.66|337.76|372.03|369.13|338.89|335.99|195323
1649282400000|2022-04-06 22:00:00|340.68|337.78|336.89|333.99|341.38|338.48|328.2|325.3|157486
1649368800000|2022-04-07 22:00:00|336.88|333.98|329.88|326.98|340.61|337.71|328.44|325.54|159076
1649455200000|2022-04-08 22:00:00|336.88|333.98|326.08|323.18|340.61|337.71|323.74|320.84|238787
1649541600000|2022-04-09 22:00:00|327.46|324.56|328.17|325.27|334.53|330.97|324.08|321.18|116516
1649628000000|2022-04-10 22:00:00|328.19|325.29|293.13|290.23|328.5|325.6|292.41|289.51|167368
1649714400000|2022-04-11 22:00:00|293.21|290.31|302.43|299.53|308.88|305.98|292.55|289.65|132584
1649800800000|2022-04-12 22:00:00|302.42|299.52|346.34|343.44|350.32|347.42|300.96|298.06|178071
1649887200000|2022-04-13 22:00:00|346.35|343.45|338.63|335.73|354.56|351.66|334.18|331.28|140529
1649973600000|2022-04-14 22:00:00|338.64|335.74|338.22|335.32|346.3|343.4|334.91|332.01|111465
1650060000000|2022-04-15 22:00:00|345.45|342.55|343.23|340.33|348.85|345.95|340.53|337.63|44742
1650146400000|2022-04-16 22:00:00|343.26|340.36|337.17|334.27|350.26|347.36|336.93|333.61|76100
1650232800000|2022-04-17 22:00:00|337.26|334.36|341.17|338.27|342.2|339.3|314.4|311.5|125797
1650319200000|2022-04-18 22:00:00|341.18|338.28|338.26|335.36|344.39|341.49|334.13|331.23|113255
1650405600000|2022-04-19 22:00:00|338.27|335.37|335.08|332.18|346.2|343.3|330.49|327.59|110114
1650492000000|2022-04-20 22:00:00|335.09|332.19|319.66|316.76|347.12|344.22|319.66|316.76|130270
1650578400000|2022-04-21 22:00:00|319.68|316.78|320.56|317.66|336.14|333.24|312.93|310.03|112844
1650664800000|2022-04-22 22:00:00|319.68|316.78|319.51|316.61|336.14|333.24|312.93|310.03|132276
1650751200000|2022-04-23 22:00:00|317.44|314.54|311.39|308.49|318.41|315.51|309.8|306.74|57695
1650837600000|2022-04-24 22:00:00|311.4|308.5|315.1|312.2|315.96|313.06|301.42|298.52|152705
1650924000000|2022-04-25 22:00:00|315.09|312.19|300.22|297.32|323.31|320.41|295.78|292.88|123172
1651010400000|2022-04-26 22:00:00|300.21|297.31|309.51|306.61|310.84|307.94|293.05|290.15|132097
1651096800000|2022-04-27 22:00:00|309.52|306.62|309.6|306.7|313.89|310.99|304.75|301.85|128493
1651183200000|2022-04-28 22:00:00|309.64|306.74|294.76|291.86|310.55|307.65|292.51|289.61|126560
1651269600000|2022-04-29 22:00:00|298.02|295.12|294.5|291.6|298.22|295.32|294.38|291.48|15929
1651356000000|2022-04-30 22:00:00|286.84|283.94|283.04|280.14|289.25|286.35|269.29|266.39|102255
1651442400000|2022-05-01 22:00:00|283.06|280.16|286.94|284.04|291.48|288.58|280.66|277.76|141958
1651528800000|2022-05-02 22:00:00|286.95|284.05|281.43|278.53|291.1|288.2|277.7|274.8|106860
1651615200000|2022-05-03 22:00:00|281.44|278.54|297.99|295.09|301.32|298.42|279.68|276.78|133489
1651701600000|2022-05-04 22:00:00|297.98|295.08|278.07|275.17|303.93|301.03|273.99|271.09|115812
1651788000000|2022-05-05 22:00:00|278.08|275.18|276.18|273.28|279.3|276.4|267.02|264.12|129770
1651874400000|2022-05-06 22:00:00|273.8|270.9|270.46|267.56|278.82|275.92|270.43|267.53|36879
1651960800000|2022-05-07 22:00:00|270.47|267.57|266.54|263.64|271.98|269.08|261.55|258.65|100268
1652047200000|2022-05-08 22:00:00|266.55|263.65|229.41|226.51|267.81|264.91|221.8|218.9|165068
1652133600000|2022-05-09 22:00:00|229.42|226.52|232.9|230|245.56|242.66|211.96|209.06|169719
1652220000000|2022-05-10 22:00:00|223.23|220.33|196.02|193.12|250.85|247.95|184.88|181.98|218656
1652306400000|2022-05-11 22:00:00|196.01|193.11|196.73|193.83|227.41|224.51|151.68|148.78|214168
1652392800000|2022-05-12 22:00:00|196.72|193.82|207.39|204.49|222.71|219.81|190.21|187.31|162355
1652479200000|2022-05-13 22:00:00|202.07|199.17|231.6|228.7|235.86|232.96|187.75|184.85|83192
1652565600000|2022-05-14 22:00:00|231.64|228.74|209.46|206.56|238.08|235.18|203.78|200.88|96702
1652652000000|2022-05-15 22:00:00|214.21|211.31|201.83|198.93|217.17|214.27|197.37|194.47|104991
1652738400000|2022-05-16 22:00:00|201.82|198.92|208.32|205.42|216.04|213.14|196.02|193.12|106345
1652824800000|2022-05-17 22:00:00|208.31|205.41|193.3|190.4|210.34|207.44|190.46|187.56|94722
1652911200000|2022-05-18 22:00:00|193.31|190.41|195.59|192.69|199.94|197.04|181.98|179.08|104345
1652997600000|2022-05-19 22:00:00|195.6|192.7|192.99|190.09|201.76|198.86|187.34|184.44|91361
1653084000000|2022-05-20 22:00:00|193.31|190.41|191.74|188.84|197.03|194.13|191.21|188.31|35145
1653170400000|2022-05-21 22:00:00|191.73|188.83|197.9|195|203.51|200.61|191.11|188.21|64037
1653256800000|2022-05-22 22:00:00|197.91|195.01|195.83|193.73|209.32|206.42|193.11|191.01|92023
1653343200000|2022-05-23 22:00:00|195.89|193.79|197.36|195.26|197.43|195.33|184.23|182.13|85529
1653429600000|2022-05-24 22:00:00|197.35|195.25|193.94|191.84|202.19|200.09|190.08|187.98|78421
1653516000000|2022-05-25 22:00:00|193.93|191.83|184.67|182.57|194.11|192.01|173.35|171.25|92748
1653602400000|2022-05-26 22:00:00|184.66|182.56|176.05|173.95|185.84|183.74|172.5|170.4|102688
1653688800000|2022-05-27 22:00:00|177.1|175|178.9|176.8|180.41|178.31|176.36|174.26|37816
1653775200000|2022-05-28 22:00:00|178.89|176.79|181.41|179.31|185.08|182.98|176.34|174.24|53230
1652652000000|2022-05-15 22:00:00|214.21|211.31|201.83|198.93|217.17|214.27|197.37|194.47|104991
1652738400000|2022-05-16 22:00:00|201.82|198.92|208.32|205.42|216.04|213.14|196.02|193.12|106345
1652824800000|2022-05-17 22:00:00|208.31|205.41|193.3|190.4|210.34|207.44|190.46|187.56|94722
1652911200000|2022-05-18 22:00:00|193.31|190.41|195.59|192.69|199.94|197.04|181.98|179.08|104345
1652997600000|2022-05-19 22:00:00|195.6|192.7|192.99|190.09|201.76|198.86|187.34|184.44|91361
1653084000000|2022-05-20 22:00:00|193.31|190.41|191.74|188.84|197.03|194.13|191.21|188.31|35145
1653170400000|2022-05-21 22:00:00|191.73|188.83|197.9|195|203.51|200.61|191.11|188.21|64037
1653256800000|2022-05-22 22:00:00|197.91|195.01|195.83|193.73|209.32|206.42|193.11|191.01|92023
1653343200000|2022-05-23 22:00:00|195.89|193.79|197.36|195.26|197.43|195.33|184.23|182.13|85529
1653429600000|2022-05-24 22:00:00|197.35|195.25|193.94|191.84|202.19|200.09|190.08|187.98|78421
1653516000000|2022-05-25 22:00:00|193.93|191.83|184.67|182.57|194.11|192.01|173.35|171.25|92748
1653602400000|2022-05-26 22:00:00|184.66|182.56|176.05|173.95|185.84|183.74|172.5|170.4|102688
1653688800000|2022-05-27 22:00:00|177.1|175|178.9|176.8|180.41|178.31|176.36|174.26|37816
1653775200000|2022-05-28 22:00:00|178.89|176.79|181.41|179.31|185.08|182.98|176.34|174.24|53230
1653861600000|2022-05-29 22:00:00|184.55|182.45|197.19|195.09|200.22|198.12|183.57|181.47|67729
1653948000000|2022-05-30 22:00:00|197.17|195.07|202.91|200.81|203.64|201.54|192.6|190.5|93400
1654034400000|2022-05-31 22:00:00|202.9|200.8|186.81|184.71|211.83|209.73|185.08|182.98|89169
1654120800000|2022-06-01 22:00:00|186.78|184.68|188.5|186.4|189.63|187.53|183.39|181.29|65024
1654207200000|2022-06-02 22:00:00|188.49|186.39|183.82|181.72|192.62|190.52|181.18|179.08|63732
1654293600000|2022-06-03 22:00:00|188.49|186.39|189.26|187.16|192.62|190.52|181.18|179.08|86087
1654380000000|2022-06-04 22:00:00|189.82|187.72|182.3|180.2|191.05|188.95|178.96|176.86|45413
1654466400000|2022-06-05 22:00:00|182.29|180.19|186.18|184.08|190.03|187.93|179.92|177.82|63945
1654552800000|2022-06-06 22:00:00|186.19|184.09|186.02|184.22|188.85|187.05|174.17|172.07|71234
1654639200000|2022-06-07 22:00:00|186.03|184.23|179.37|177.57|186.48|184.68|175.67|173.87|76523
1654725600000|2022-06-08 22:00:00|179.38|177.58|175.3|173.5|181.53|179.73|173.12|171.32|50648
1654812000000|2022-06-09 22:00:00|175.23|173.43|169.79|167.99|178.23|176.43|166.63|164.83|63738
1654898400000|2022-06-10 22:00:00|169.52|167.72|159.78|157.98|170.22|168.42|155.43|153.63|57040
1654984800000|2022-06-11 22:00:00|159.79|157.99|152.93|151.13|162.24|160.44|148.51|146.71|85730
1655071200000|2022-06-12 22:00:00|152.9|151.1|131.49|129.69|153.43|151.63|124.85|123.05|167306
1655157600000|2022-06-13 22:00:00|131.48|129.68|121.87|120.07|135.35|133.55|118.44|116.64|131239
1655244000000|2022-06-14 22:00:00|121.88|120.08|127.17|125.37|132.16|130.36|111|109.2|122559
1655330400000|2022-06-15 22:00:00|127.19|125.39|112.32|110.52|131.6|129.8|109.04|107.24|97640
1655416800000|2022-06-16 22:00:00|112.31|110.51|120.64|118.84|122.08|120.28|107.57|105.77|93994
1655503200000|2022-06-17 22:00:00|120.43|118.63|117.92|116.12|123.85|122.05|109.95|108.15|64105
1655589600000|2022-06-18 22:00:00|117.91|116.11|120.82|119.02|124.63|122.83|111.83|110.03|97784
1655676000000|2022-06-19 22:00:00|120.83|119.03|118.48|116.68|125.4|123.6|116.85|115.05|78301
1655762400000|2022-06-20 22:00:00|118.49|116.69|119.5|117.7|123.93|122.13|114.64|112.84|71987
1655848800000|2022-06-21 22:00:00|119.51|117.71|114.55|112.75|121.51|119.71|113.29|111.49|73689
1655935200000|2022-06-22 22:00:00|114.56|112.76|117.49|115.69|119.1|117.3|112.51|110.71|54707
1656021600000|2022-06-23 22:00:00|117.47|115.67|117.86|116.06|121.88|120.08|115.38|113.58|58032
1656108000000|2022-06-24 22:00:00|116.79|114.99|115.78|113.98|117.02|115.22|112.08|110.28|35105
1656194400000|2022-06-25 22:00:00|115.77|113.97|117.28|115.48|120.24|118.44|114.19|112.39|56226
1656280800000|2022-06-26 22:00:00|117.29|115.49|112.04|110.24|117.93|116.13|111.1|109.3|44650
1656367200000|2022-06-27 22:00:00|112.09|110.29|107.1|105.3|113.68|111.88|105.05|103.25|51610
1656453600000|2022-06-28 22:00:00|106.7|104.9|107.43|105.63|108.71|106.91|102.13|100.33|58482
1656540000000|2022-06-29 22:00:00|107.47|105.67|99.5|97.7|107.72|105.92|98.05|96.25|53994
1656626400000|2022-06-30 22:00:00|99.51|97.71|103.14|101.34|107.18|105.38|99.09|97.29|56518
1656712800000|2022-07-01 22:00:00|102.64|100.84|106.96|105.16|107.18|105.38|101.44|99.64|22306
1656799200000|2022-07-02 22:00:00|106.97|105.17|106.76|104.96|108.86|107.06|102.51|100.71|29985
1656885600000|2022-07-03 22:00:00|106.77|104.97|108.03|106.23|109.19|107.39|103.34|101.54|37042
1656972000000|2022-07-04 22:00:00|108.02|106.22|106.75|104.95|109.45|107.65|102.61|100.81|48697
1657058400000|2022-07-05 22:00:00|106.76|104.96|107.14|105.34|107.7|105.9|103.64|101.84|44711
1657144800000|2022-07-06 22:00:00|107.21|105.41|112.37|110.57|112.82|111.02|105.82|104.02|34634
1657231200000|2022-07-07 22:00:00|112.38|110.58|111.12|109.32|114.36|112.56|107.73|105.93|45363
1657317600000|2022-07-08 22:00:00|110.66|108.86|112.29|110.49|113.91|112.11|110.25|108.45|16083
1657404000000|2022-07-09 22:00:00|112.25|110.45|109.04|107.24|113.04|111.24|106.25|103.9|28826
1657490400000|2022-07-10 22:00:00|109.03|107.23|101.55|99.75|109.03|107.23|100.89|99.09|33981
1657576800000|2022-07-11 22:00:00|101.54|99.74|99.09|97.29|101.89|100.09|98.62|96.82|37395
1657663200000|2022-07-12 22:00:00|99.08|97.28|101.08|99.28|102.38|100.58|96.15|94.35|44593
1657749600000|2022-07-13 22:00:00|101.09|99.29|103.56|101.76|105|103.2|99.96|98.16|39620
1657836000000|2022-07-14 22:00:00|103.57|101.77|106.98|105.18|107.82|106.02|102.65|100.85|47493
1657922400000|2022-07-15 22:00:00|105.02|103.22|110.06|108.26|111.47|109.67|104.87|103.07|30434
1658008800000|2022-07-16 22:00:00|110.07|108.27|113.66|111.86|117.1|115.3|108.72|106.92|56792
1658095200000|2022-07-17 22:00:00|113.65|111.85|116.58|114.78|120.48|118.68|110.89|109.09|70787
1658181600000|2022-07-18 22:00:00|116.59|114.79|129.99|128.19|130.35|128.55|116.43|114.63|94654
1658268000000|2022-07-19 22:00:00|130|128.2|125.32|123.52|132.22|130.42|120.74|118.94|87981
1658354400000|2022-07-20 22:00:00|125.33|123.53|123.55|121.75|125.34|123.54|118.46|116.66|89922
1658440800000|2022-07-21 22:00:00|123.56|121.76|121.31|119.51|130.35|128.55|120.68|118.88|73039
1658527200000|2022-07-22 22:00:00|126.65|124.85|122.72|120.92|127.86|126.06|119|117.2|40147
1658613600000|2022-07-23 22:00:00|122.71|120.91|133.28|131.48|133.54|131.74|122.64|120.84|60389
1658700000000|2022-07-24 22:00:00|133.29|131.49|124.52|122.72|135.92|134.12|121.31|119.51|74261
1658786400000|2022-07-25 22:00:00|124.51|122.71|118.16|116.36|124.52|122.72|114.58|112.78|70657
1658872800000|2022-07-26 22:00:00|118.15|116.35|126.58|124.78|126.93|125.13|117.11|115.31|73227
1658959200000|2022-07-27 22:00:00|126.6|124.8|155.5|153.7|160.43|158.63|126.44|124.64|131143
1659045600000|2022-07-28 22:00:00|155.52|153.72|153.14|151.34|165.8|164|148.16|146.36|125608
1659132000000|2022-07-29 22:00:00|147.08|145.28|148.47|146.67|153.4|151.6|145.16|143.36|46232
1659218400000|2022-07-30 22:00:00|148.46|146.66|144.94|143.14|151.31|149.51|143.18|141.38|69219
1659304800000|2022-07-31 22:00:00|144.95|143.15|137.8|136|144.95|143.15|134.99|133.19|69001
1659391200000|2022-08-01 22:00:00|137.78|135.98|136.16|134.36|139.94|138.14|129.66|127.86|84922
1659477600000|2022-08-02 22:00:00|136.15|134.35|140.48|138.68|143.94|142.14|131.15|129.35|78959
1659564000000|2022-08-03 22:00:00|140.49|138.69|134.32|132.52|140.89|139.09|133.26|131.46|67354
1659650400000|2022-08-04 22:00:00|134.31|132.51|138.28|136.48|141.62|139.82|133.88|132.08|69933
1659736800000|2022-08-05 22:00:00|141.71|139.91|143.78|141.98|144.42|142.62|140.03|138.23|24113
1659823200000|2022-08-06 22:00:00|143.79|141.99|144.07|142.27|145.6|143|138.88|137.08|42852
1659909600000|2022-08-07 22:00:00|144.08|142.28|144.88|143.08|149.04|147.24|141.16|139.36|55512
1659996000000|2022-08-08 22:00:00|144.85|143.05|136.14|134.34|145.36|143.56|134.05|132.25|71664
1660082400000|2022-08-09 22:00:00|136.13|134.33|143.55|141.75|144.68|142.88|132.34|130.54|61323
1660168800000|2022-08-10 22:00:00|143.54|141.74|145.27|143.47|149.78|147.98|142.7|140.9|78187
1660255200000|2022-08-11 22:00:00|145.28|143.48|143.32|141.52|145.38|143.58|139.41|137.61|52799
1660341600000|2022-08-12 22:00:00|147.33|145.53|145.09|143.29|148.04|146.24|143.35|141.55|38728
1660428000000|2022-08-13 22:00:00|145.1|143.3|140.7|138.9|148.76|146.96|139.12|137.19|52475
1660514400000|2022-08-14 22:00:00|140.69|138.89|137.72|135.92|144.38|142.58|134.63|132.83|79027
1660600800000|2022-08-15 22:00:00|137.73|135.93|137.54|135.74|139.36|137.56|135.47|133.67|63765
1660687200000|2022-08-16 22:00:00|137.53|135.73|135.03|133.23|145.79|143.99|133.28|131.48|84030
1660773600000|2022-08-17 22:00:00|135.02|133.22|134.13|132.33|137.23|135.43|132.82|131.02|50137
1660860000000|2022-08-18 22:00:00|134.14|132.34|118.17|116.37|134.36|132.56|116.74|114.94|77217
1660946400000|2022-08-19 22:00:00|118.04|116.24|114.79|112.99|118.55|116.75|112.16|110.36|25366
1661032800000|2022-08-20 22:00:00|114.81|113.01|120.18|118.38|122.07|119.76|114.75|112.95|43894
1661119200000|2022-08-21 22:00:00|120.17|118.37|122.25|120.45|124.2|122.4|114.3|112.5|72169
1661205600000|2022-08-22 22:00:00|122.26|120.46|134.76|132.96|136.67|134.87|120.99|119.19|95925
1661292000000|2022-08-23 22:00:00|134.75|132.95|133.58|131.78|139.8|138|132.11|130.31|80586
1661378400000|2022-08-24 22:00:00|133.59|131.79|131.69|129.89|133.89|132.09|129.42|127.62|65169
1661464800000|2022-08-25 22:00:00|131.7|129.9|120.68|118.88|132.22|130.42|118.82|117.02|56776
1661551200000|2022-08-26 22:00:00|118.01|116.21|115.85|114.05|118.5|116.7|114.21|112.41|22923