1513033200000|2017-12-11 23:00:00|17225.67|17105.67|17366.99|17246.99|17563.86|17443.86|17198.13|17078.13|8810
1513119600000|2017-12-12 23:00:00|17366.93|17246.93|16548.21|16428.21|17522.86|17402.86|15852.31|15732.31|153332
1513206000000|2017-12-13 23:00:00|16548.26|16428.26|16556.63|16436.63|16985.6|16865.6|16132.87|16012.87|157892
1513292400000|2017-12-14 23:00:00|16556.69|16436.69|17623.94|17503.94|17987.55|17867.55|16437.82|16317.82|135156
1513378800000|2017-12-15 23:00:00|17640.17|17520.17|19438.51|19338.51|19442.47|19342.47|17640.17|17520.17|37796
1513465200000|2017-12-16 23:00:00|19438.55|19338.55|19499.03|19399.03|19813.5|19713.5|18849|18749|33060
1513551600000|2017-12-17 23:00:00|19499.75|19399.75|18789.71|18689.71|19525.99|19425.99|18112.33|18012.33|116805
1513638000000|2017-12-18 23:00:00|18789.66|18689.66|17207.64|17107.64|19039.41|18939.41|16872.13|16772.13|137497
1513724400000|2017-12-19 23:00:00|17207.59|17107.59|16314.12|16164.12|17829.16|17679.16|15640.19|15490.19|180756
1513810800000|2017-12-20 23:00:00|16314.15|16164.15|15685.56|15565.56|17381.6|17261.6|15080.08|14960.08|165360
1513897200000|2017-12-21 23:00:00|15683.64|15563.64|14271.53|14121.53|15866.11|15746.11|10873.96|10723.96|219475
1513983600000|2017-12-22 23:00:00|14217.84|14067.84|15246.06|15126.06|16083.55|15933.55|14217.84|14067.84|33314
1514070000000|2017-12-23 23:00:00|15246.05|15126.05|13434.86|13314.86|15433.3|15313.3|12694.31|12574.31|59216
1514156400000|2017-12-24 23:00:00|13753.38|13630.88|13848.86|13728.86|13916.14|13793.64|13718.27|13595.77|9819
1514242800000|2017-12-25 23:00:00|13848.9|13728.9|15779.09|15659.09|16165.13|16045.13|13693.5|13573.5|142178
1514329200000|2017-12-26 23:00:00|15778.49|15658.49|15340.51|15220.51|16546.56|16426.56|14561.93|14441.93|140580
1514415600000|2017-12-27 23:00:00|15341.42|15221.42|14133.58|14013.58|15532.44|15412.44|13534.99|13414.99|168019
1514502000000|2017-12-28 23:00:00|14133.59|14013.59|14358.08|14238.08|15144.05|15024.05|14052.36|13932.36|150754
1514588400000|2017-12-29 23:00:00|13972.28|13852.28|13104.51|12984.51|13987.73|13867.73|12341.09|12221.09|45596
1514674800000|2017-12-30 23:00:00|13090.08|12970.08|14219.13|14099.13|14308.89|14188.89|12630.87|12510.87|33933
1514761200000|2017-12-31 23:00:00|13522.37|13399.87|13590.24|13470.24|13776.26|13653.76|13522.03|13399.53|12227
1514847600000|2018-01-01 23:00:00|13592.27|13472.27|14919.51|14799.51|15307.76|15187.76|13026.79|12906.79|151027
1514934000000|2018-01-02 23:00:00|14921.67|14801.67|14927.4|14807.4|15483.78|15363.78|14665.78|14545.78|142162
1515020400000|2018-01-03 23:00:00|14923.46|14803.46|15127.59|15007.59|15478.43|15358.43|14277.28|14157.28|149923
1515106800000|2018-01-04 23:00:00|15127.56|15007.56|16885.89|16765.89|16990.34|16870.34|14896.37|14776.37|136255
1515193200000|2018-01-05 23:00:00|16796.34|16676.34|17122.5|17002.5|17272.5|17152.5|16298.56|16178.56|33971
1515279600000|2018-01-06 23:00:00|17123|17003|16485.32|16362.82|17220.18|17100.18|15810.59|15690.59|49517
1515366000000|2018-01-07 23:00:00|16490.6|16368.1|14752.42|14632.42|17331.46|17131.46|13968.41|13848.41|150216
1515452400000|2018-01-08 23:00:00|14752.41|14632.41|14480.06|14360.06|15431.24|15311.24|14220.15|14100.15|125064
1515538800000|2018-01-09 23:00:00|14475.02|14355.02|14562.56|14442.56|14759.44|14639.44|13497.27|13377.27|155371
1515625200000|2018-01-10 23:00:00|14566.81|14446.81|13162.39|13042.39|15030.15|14910.15|12854.32|12734.32|153981
1515711600000|2018-01-11 23:00:00|13162.27|13042.27|13806.78|13686.78|14175.73|14055.73|12892.59|12772.59|122868
1515798000000|2018-01-12 23:00:00|13826.84|13706.84|14380.03|14260.03|14613.51|14493.51|13826.84|13706.84|70561
1515884400000|2018-01-13 23:00:00|14380.02|14260.02|13618.27|13498.27|14436.5|14316.5|13019.24|12899.24|129099
1515970800000|2018-01-14 23:00:00|13619.59|13499.59|13852.31|13742.31|14371.88|14261.88|13423.57|13303.57|129817
1516057200000|2018-01-15 23:00:00|13847.33|13737.33|11175.01|11065.01|13870.95|13760.95|10040.81|9930.81|213377
1516143600000|2018-01-16 23:00:00|11174.82|11064.82|11175.43|11075.43|11857.61|11747.61|9248.33|9138.33|239603
1516230000000|2018-01-17 23:00:00|11164.88|11064.88|11301.23|11201.23|12062.63|11962.63|10595.71|10495.71|200709
1516316400000|2018-01-18 23:00:00|11301.1|11201.1|11409.51|11309.51|11977.36|11877.36|10888.49|10788.49|163388
1516402800000|2018-01-19 23:00:00|11404.59|11304.59|12894.24|12794.24|13065.97|12965.97|11404.59|11304.59|92512
1516489200000|2018-01-20 23:00:00|12894.04|12794.04|11243.37|11140.87|12895.41|12795.41|11127.14|11024.64|147180
1516575600000|2018-01-21 23:00:00|11243.34|11140.84|10705.08|10605.08|11931.91|11831.91|10044.07|9944.07|151276
1516662000000|2018-01-22 23:00:00|10704.89|10604.89|11088.8|10988.8|11446|11346|9984.82|9884.82|127608
1516748400000|2018-01-23 23:00:00|11088.79|10988.79|11151.77|11051.77|11544.81|11444.81|10542.52|10442.52|120638
1516834800000|2018-01-24 23:00:00|11151.74|11051.74|11216.62|11116.62|11762.44|11662.44|10946.68|10846.68|122389
1516921200000|2018-01-25 23:00:00|11216.66|11116.66|10947.41|10847.41|11664.02|11564.02|10353.11|10253.11|106792
1517007600000|2018-01-26 23:00:00|10913.55|10813.55|11524.1|11424.1|11643.66|11543.66|10904.43|10804.43|74840
1517094000000|2018-01-27 23:00:00|11524.28|11424.28|11748.75|11648.75|12018.34|11918.34|11369|11269|119834
1517180400000|2018-01-28 23:00:00|11748.74|11648.74|11148.49|11048.49|11897.45|11797.45|11094.61|10994.61|118332
1517266800000|2018-01-29 23:00:00|11144.44|11044.44|10270.49|10170.49|11324.87|11224.87|9853.48|9753.48|140360
1517353200000|2018-01-30 23:00:00|10270.4|10170.4|10165.77|10065.77|10421.01|10321.01|9665.92|9565.92|142573
1517439600000|2018-01-31 23:00:00|10172.29|10072.29|9068.67|8968.67|10299.23|10199.23|8642.25|8542.25|169440
1517526000000|2018-02-01 23:00:00|9068.68|8968.68|8635.68|8535.68|9281.93|9181.93|7663.55|7563.55|159899
1517612400000|2018-02-02 23:00:00|8635.06|8535.06|9146.03|9046.03|9525.64|9425.64|8611.51|8511.51|103001
1517698800000|2018-02-03 23:00:00|9144.92|9044.92|8455.54|8355.54|9403.07|9303.07|7900.1|7800.1|166536
1517785200000|2018-02-04 23:00:00|8455.76|8355.76|6842.82|6772.82|8468.9|8368.9|6625.65|6555.65|179786
1517871600000|2018-02-05 23:00:00|6842.81|6772.81|7671.65|7601.65|7968.79|7898.79|5966.59|5896.59|232673
1517958000000|2018-02-06 23:00:00|7670.49|7600.49|7878.41|7808.41|8623.25|8553.25|7224.35|7154.35|206560
1518044400000|2018-02-07 23:00:00|7878.7|7808.7|8266.99|8196.99|8665.42|8595.42|7572.09|7502.09|177444
1518130800000|2018-02-08 23:00:00|8266.98|8196.98|8589.36|8519.36|8761.98|8691.98|7790.52|7720.52|150646
1518217200000|2018-02-09 23:00:00|8571.35|8501.35|8597.78|8527.78|8949.99|8879.99|8194.91|8124.91|95495
1518303600000|2018-02-10 23:00:00|8598.4|8528.4|8334.04|8264.04|8618.86|8548.86|7874.9|7804.9|150964
1518390000000|2018-02-11 23:00:00|8334.05|8264.05|8930.27|8860.27|8939.67|8869.67|8055.36|7985.36|144581
1518476400000|2018-02-12 23:00:00|8930.29|8860.29|8590.12|8520.12|9012.95|8942.95|8402.93|8332.93|134504
1518562800000|2018-02-13 23:00:00|8589.57|8519.57|9470.42|9400.42|9471.58|9401.58|8520.2|8450.2|134133
1518649200000|2018-02-14 23:00:00|9470.43|9400.43|10108.13|10038.13|10252.1|10182.1|9378.27|9308.27|143370
1518735600000|2018-02-15 23:00:00|10108.12|10038.12|10118.34|10048.34|10326.2|10256.2|9735.14|9665.14|121107
1518822000000|2018-02-16 23:00:00|10121.27|10051.27|10978.82|10908.82|11001.74|10931.74|10121.27|10051.27|68249
1518908400000|2018-02-17 23:00:00|10982.53|10912.53|10610.96|10540.96|11382.93|11252.62|10184.82|10114.82|142372
1518994800000|2018-02-18 23:00:00|10612.78|10542.78|11115.99|11045.99|11283.78|11213.78|10354.41|10284.41|128223
1519081200000|2018-02-19 23:00:00|11115.77|11045.77|11412.08|11342.08|11806.23|11736.23|11092.14|11022.14|127215
1519167600000|2018-02-20 23:00:00|11416.06|11346.06|10494.84|10424.84|11439.29|11369.29|10279.58|10209.58|155325
1519254000000|2018-02-21 23:00:00|10495.01|10425.01|9985.91|9915.91|10959.17|10889.17|9763.77|9693.77|150029
1519340400000|2018-02-22 23:00:00|9985.9|9915.9|9950.13|9880.13|10443.37|10373.37|9621.79|9551.79|134426
1519426800000|2018-02-23 23:00:00|10135.14|10065.14|9635.74|9565.74|10190.09|10120.09|9403.07|9333.07|88932
1519513200000|2018-02-24 23:00:00|9636.09|9566.09|9699.86|9629.86|9888.89|9818.89|9330.94|9260.94|142028
1519599600000|2018-02-25 23:00:00|9699.4|9629.4|10389.02|10319.02|10481.9|10411.9|9413.31|9343.31|130882
1519686000000|2018-02-26 23:00:00|10389.04|10319.04|10776.45|10706.45|10891.01|10821.01|10173.43|10103.43|110327
1519772400000|2018-02-27 23:00:00|10776.37|10706.37|10453.37|10383.37|11098.9|11028.9|10423.57|10353.57|116587
1519858800000|2018-02-28 23:00:00|10453.71|10383.71|11004.83|10934.83|11112.25|11042.25|10259.73|10189.73|110385
1519945200000|2018-03-01 23:00:00|11004.84|10934.84|11060.28|10990.28|11208.27|11138.27|10821.53|10751.53|100551
1520031600000|2018-03-02 23:00:00|11334.2|11264.2|11428.45|11358.45|11547.17|11477.17|11285|11215|45606
1520118000000|2018-03-03 23:00:00|11428.68|11358.68|11441.6|11371.6|11527.26|11454.76|11094.99|11024.99|78852
1520204400000|2018-03-04 23:00:00|11442.26|11372.26|11604.25|11534.25|11706.17|11636.17|11429.94|11359.94|82937
1520290800000|2018-03-05 23:00:00|11604.09|11534.09|10806.59|10736.59|11632.86|11562.86|10602.34|10532.34|101716
1520377200000|2018-03-06 23:00:00|10806.57|10736.57|9961.37|9891.37|10929.35|10859.35|9474.95|9404.95|134795
1520463600000|2018-03-07 23:00:00|9963.29|9893.29|9295.25|9225.25|10140.62|10070.62|9102.67|9032.67|153804
1520550000000|2018-03-08 23:00:00|9295.26|9225.26|9053.99|8983.99|9443.54|9373.54|8406.03|8336.03|181826
1520636400000|2018-03-09 23:00:00|9024.56|8954.56|8867.83|8797.83|9520.8|9450.8|8739.94|8669.94|84910
1520722800000|2018-03-10 23:00:00|8868.07|8798.07|9550.87|9480.87|9772.79|9702.79|8499.19|8429.19|144477
1520809200000|2018-03-11 23:00:00|9552.37|9482.37|9085.89|9015.89|9925.19|9855.19|8814.24|8744.24|146376
1520895600000|2018-03-12 23:00:00|9085.47|9015.47|9188.04|9118.04|9502.42|9432.42|8879.01|8809.01|149102
1520982000000|2018-03-13 23:00:00|9188.05|9118.05|8198.09|8128.09|9379.82|9309.82|7975.04|7905.04|142204
1521068400000|2018-03-14 23:00:00|8198.1|8128.1|8359.48|8289.48|8445.64|8375.64|7703.17|7633.17|145500
1521154800000|2018-03-15 23:00:00|8359.92|8289.92|8555.67|8485.67|8630.42|8560.42|7942.98|7872.98|126758
1521241200000|2018-03-16 23:00:00|8226.74|8156.74|8043.05|7973.05|8378.43|8308.43|7767.54|7697.54|84221
1521327600000|2018-03-17 23:00:00|8042.99|7972.99|8177.88|8107.88|8323.03|8250.53|7357.53|7287.53|166277
1521414000000|2018-03-18 23:00:00|8177.83|8107.83|8540.13|8470.13|8747.3|8677.3|8145.52|8075.52|149654
1521500400000|2018-03-19 23:00:00|8540.14|8470.14|8980.51|8910.51|9068.15|8998.15|8352|8282|130851
1521586800000|2018-03-20 23:00:00|8980.52|8910.52|8867.23|8797.23|9206.53|9136.53|8790.88|8720.88|117336
1521673200000|2018-03-21 23:00:00|8867.54|8797.54|8728.39|8658.39|9121.99|9051.99|8525.11|8455.11|125257
1521759600000|2018-03-22 23:00:00|8728.47|8658.47|8652.32|8582.32|8801.43|8731.43|8323.15|8253.15|105267
1521846000000|2018-03-23 23:00:00|8916.18|8846.18|8668.21|8598.21|9038.84|8968.84|8614.04|8544.04|101569
1521932400000|2018-03-24 23:00:00|8668.2|8598.2|8654.49|8584.49|8709.08|8639.08|8409.4|8339.4|114159
1522015200000|2018-03-25 22:00:00|8656.45|8586.45|7914.86|7844.86|8679.59|8609.59|7892.95|7822.95|122205
1522101600000|2018-03-26 22:00:00|7914.91|7844.91|8031.38|7961.38|8295.33|8225.33|7778.64|7708.64|140393
1522188000000|2018-03-27 22:00:00|8031.39|7961.39|7910.62|7840.62|8133.96|8063.96|7768.29|7698.29|118082
1522274400000|2018-03-28 22:00:00|7910.6|7840.6|7103.71|7038.71|8034.2|7964.2|6943.83|6878.83|137442
1522360800000|2018-03-29 22:00:00|7103.82|7038.82|6898.42|6833.42|7355.3|7290.3|6621.32|6556.32|163533
1522447200000|2018-03-30 22:00:00|7078.41|7013.41|6957.04|6892.04|7244.58|7179.58|6823.84|6758.84|128641
1522533600000|2018-03-31 22:00:00|6957.13|6892.13|6853.49|6788.49|7069.15|7004.15|6470.01|6405.01|154670
1522620000000|2018-04-01 22:00:00|6853.51|6788.51|7010.18|6945.18|7146.12|7081.12|6792.31|6727.31|136609
1522706400000|2018-04-02 22:00:00|7010.16|6945.16|7465.04|7400.04|7540.26|7475.26|7009.59|6944.59|129115
1522792800000|2018-04-03 22:00:00|7465.03|7400.03|6853.44|6788.44|7469.6|7404.6|6763.69|6698.69|135490
1522879200000|2018-04-04 22:00:00|6853.39|6788.39|6751.79|6686.79|6946.66|6881.66|6611.57|6546.57|158952
1522965600000|2018-04-05 22:00:00|6751.8|6686.8|6634.71|6569.71|6879.43|6814.43|6542.99|6477.99|126216
1523052000000|2018-04-06 22:00:00|6867.1|6802.1|7005.37|6940.37|7094.78|7029.78|6807.11|6742.11|78646
1523138400000|2018-04-07 22:00:00|7005.7|6940.7|7026.72|6961.72|7134.34|7069.34|6887.82|6822.82|95203
1523224800000|2018-04-08 22:00:00|7026.73|6961.73|6745.24|6680.24|7206.81|7141.81|6650.48|6585.48|113093
1523311200000|2018-04-09 22:00:00|6747.66|6682.66|6885.69|6820.69|6898.72|6833.72|6675.47|6610.47|93318
1523397600000|2018-04-10 22:00:00|6885.78|6820.78|6935.23|6870.23|6996.39|6931.39|6816.55|6751.55|82218
1523484000000|2018-04-11 22:00:00|6935.22|6870.22|7865.31|7800.31|8049.52|7984.52|6793.14|6728.14|115412
1523570400000|2018-04-12 22:00:00|7865.32|7800.32|7926|7861|8251.75|8186.75|7783.72|7718.72|138459
1523656800000|2018-04-13 22:00:00|8063.72|7998.72|8079.58|8014.58|8214.14|8149.14|7903.85|7838.85|101517
1523743200000|2018-04-14 22:00:00|8078.8|8013.8|8337.97|8272.97|8444.5|8379.5|7993.44|7928.44|115338
1523829600000|2018-04-15 22:00:00|8338.08|8273.08|8049.2|7984.2|8442.14|8377.14|7936.12|7871.12|113397
1523916000000|2018-04-16 22:00:00|8049.12|7984.12|7941.29|7876.29|8190.88|8125.88|7858.65|7793.65|113034
1524002400000|2018-04-17 22:00:00|7941.28|7876.28|8232.18|8167.18|8263.49|8198.49|7902.2|7837.2|108045
1524088800000|2018-04-18 22:00:00|8232.16|8167.16|8306.63|8241.63|8326.06|8261.06|8132.38|8067.38|115568
1524175200000|2018-04-19 22:00:00|8306.41|8241.41|8551.65|8486.65|8589.66|8524.66|8250.57|8185.57|99232
1524261600000|2018-04-20 22:00:00|8886.03|8821.03|8818.25|8753.25|9062.24|8997.24|8648.1|8583.1|95948
1524348000000|2018-04-21 22:00:00|8818.53|8753.53|8945.92|8880.92|9058.89|8993.89|8815.12|8750.12|126342
1524434400000|2018-04-22 22:00:00|8945.91|8880.91|8972.88|8907.88|9029.14|8964.14|8793.12|8728.12|116223
1524520800000|2018-04-23 22:00:00|8972.98|8907.98|9500.45|9435.45|9522.09|9457.09|8950.98|8885.98|118522
1524607200000|2018-04-24 22:00:00|9500.5|9435.5|9199.88|9134.88|9787.57|9722.57|8796.78|8731.78|149537
1524693600000|2018-04-25 22:00:00|9199.01|9134.01|9128.03|9063.03|9205.71|9140.71|8692.51|8627.51|131659
1524780000000|2018-04-26 22:00:00|9127.69|9062.69|9007.11|8942.11|9408.48|9343.48|8989.47|8924.47|107437
1524866400000|2018-04-27 22:00:00|9090.42|9025.42|9316.14|9251.14|9454.83|9389.83|9090|9025|82618
1524952800000|2018-04-28 22:00:00|9316.16|9251.16|9356.54|9291.54|9572.02|9507.02|9214.82|9149.82|104250
1525039200000|2018-04-29 22:00:00|9356.53|9291.53|9255.85|9190.85|9478.76|9413.76|9152.63|9087.63|86361
1525125600000|2018-04-30 22:00:00|9256.07|9191.07|9114.23|9049.23|9311.44|9246.44|8868.13|8803.13|106612
1525212000000|2018-05-01 22:00:00|9111.93|9046.93|9263.51|9198.51|9286.69|9221.69|9015.47|8950.47|73521
1525298400000|2018-05-02 22:00:00|9263.47|9198.47|9688.99|9623.99|9776.69|9711.69|9200.09|9135.09|88193
1525384800000|2018-05-03 22:00:00|9688.98|9623.98|9718.15|9653.15|9831.52|9766.52|9564.22|9499.22|88786
1525471200000|2018-05-04 22:00:00|9854.69|9789.69|9790.93|9725.93|9989.45|9924.45|9728.74|9663.74|71157
1525557600000|2018-05-05 22:00:00|9790.94|9725.94|9572.68|9507.68|9957.91|9892.91|9437.98|9372.98|95680
1525644000000|2018-05-06 22:00:00|9573.87|9508.87|9428.59|9363.59|9692.3|9627.3|9222.54|9157.54|100133
1525730400000|2018-05-07 22:00:00|9428.75|9363.75|9216.81|9151.81|9490.99|9425.99|9082.05|9017.05|81494
1525816800000|2018-05-08 22:00:00|9216.57|9151.57|9280.7|9215.7|9613.37|9463.37|9004.95|8939.95|79757
1525903200000|2018-05-09 22:00:00|9280.69|9215.69|9123.15|9073.15|9416.5|9356.82|9075.84|9025.84|89715
1525989600000|2018-05-10 22:00:00|9123.08|9073.08|8461.97|8411.97|9128.22|9078.22|8409.18|8359.18|107467
1526076000000|2018-05-11 22:00:00|8467.68|8417.68|8438.41|8388.41|8670.12|8620.12|8234.12|8184.12|106287
1526162400000|2018-05-12 22:00:00|8438|8388|8682.18|8632.18|8782.1|8729.6|8359.02|8309.02|110767
1526248800000|2018-05-13 22:00:00|8682.19|8632.19|8757.59|8707.59|8902.85|8852.85|8311.31|8261.31|107930
1526335200000|2018-05-14 22:00:00|8757.6|8707.6|8504.71|8454.71|8868.38|8818.38|8458.49|8408.49|121181
1526421600000|2018-05-15 22:00:00|8504.92|8454.92|8298.95|8248.95|8569.16|8519.16|8125.89|8075.89|117596
1526508000000|2018-05-16 22:00:00|8298.68|8248.68|8171.21|8121.21|8494.5|8444.5|8152.38|8102.38|100858
1526594400000|2018-05-17 22:00:00|8171.19|8121.19|8250.75|8200.75|8298.21|8248.21|7953.51|7903.51|104748
1526680800000|2018-05-18 22:00:00|8227.22|8177.22|8223.26|8173.26|8420.79|8370.79|8172.4|8122.4|67998
1526767200000|2018-05-19 22:00:00|8222.54|8172.54|8547.8|8497.8|8614.68|8562.18|8193.83|8143.83|85848
1526853600000|2018-05-20 22:00:00|8548.3|8498.3|8409.04|8359.04|8603.14|8553.14|8339.69|8289.69|81643
1526940000000|2018-05-21 22:00:00|8409.03|8359.03|8095.94|8045.94|8445.1|8395.1|8079.82|8029.82|95012
1527026400000|2018-05-22 22:00:00|8095.52|8045.52|7665.39|7615.39|8123.41|8073.41|7466.05|7416.05|125845
1527112800000|2018-05-23 22:00:00|7665.4|7615.4|7550.73|7500.73|7748.95|7698.95|7297.44|7247.44|126857
1527199200000|2018-05-24 22:00:00|7550.72|7500.72|7469.83|7419.83|7673.8|7623.8|7362.28|7312.28|91757
1527285600000|2018-05-25 22:00:00|7452.21|7402.21|7487.74|7437.74|7642.24|7592.24|7401.27|7351.27|62809
1527372000000|2018-05-26 22:00:00|7487.71|7437.71|7349.72|7299.72|7488.15|7438.15|7250.21|7200.21|92181
1527458400000|2018-05-27 22:00:00|7349.73|7299.73|7179.9|7129.9|7459.6|7409.6|7161.06|7111.06|95483
1527544800000|2018-05-28 22:00:00|7179.75|7129.75|7516.99|7466.99|7546.18|7496.18|7077.36|7027.36|88543
1527631200000|2018-05-29 22:00:00|7516.98|7466.98|7362.8|7312.8|7579.14|7529.14|7300.14|7250.14|89589
1527717600000|2018-05-30 22:00:00|7362.45|7312.45|7572.74|7522.74|7622.13|7572.13|7361.55|7311.55|96324
1527804000000|2018-05-31 22:00:00|7572.53|7522.53|7462.64|7412.64|7630.55|7580.55|7378.17|7328.17|91984
1527890400000|2018-06-01 22:00:00|7514.28|7464.28|7658.51|7608.51|7713.23|7663.23|7493.62|7443.62|69889
1527976800000|2018-06-02 22:00:00|7658.83|7608.83|7715.49|7665.49|7801.15|7751.15|7622.83|7572.83|76131
1528063200000|2018-06-03 22:00:00|7715.53|7665.53|7561.86|7511.86|7779.92|7729.92|7480.29|7430.29|75770
1528149600000|2018-06-04 22:00:00|7564.13|7514.13|7616.38|7566.38|7687.2|7637.2|7383.4|7333.4|91804
1528236000000|2018-06-05 22:00:00|7616.37|7566.37|7687.18|7637.18|7717.22|7667.22|7512.91|7462.91|72781
1528322400000|2018-06-06 22:00:00|7687.5|7637.5|7687.01|7637.01|7774.78|7724.78|7660.61|7610.61|81728
1528408800000|2018-06-07 22:00:00|7688.91|7638.91|7670.71|7620.71|7718.89|7668.89|7569.98|7519.98|113926
1528495200000|2018-06-08 22:00:00|7699.8|7649.8|7641.44|7591.44|7700.02|7650.02|7600.71|7550.71|71625
1528581600000|2018-06-09 22:00:00|7641.56|7591.56|6766.74|6714.24|7641.79|7591.79|6667.28|6617.28|150186
1528668000000|2018-06-10 22:00:00|6766.69|6714.19|6792.26|6742.26|6850.01|6800.01|6667.05|6617.05|127948
1528754400000|2018-06-11 22:00:00|6792.27|6742.27|6566.89|6516.89|6932.19|6882.19|6476.07|6426.07|126975
1528840800000|2018-06-12 22:00:00|6566.88|6516.88|6300.86|6250.86|6637.76|6587.76|6157.75|6107.75|158971
1528927200000|2018-06-13 22:00:00|6300.84|6250.84|6668.79|6618.79|6727.75|6677.75|6295.8|6245.8|152095
1529013600000|2018-06-14 22:00:00|6668.8|6618.8|6522.52|6472.52|6683.62|6633.62|6478.4|6428.4|134501
1529100000000|2018-06-15 22:00:00|6471.75|6421.75|6548.58|6498.58|6572.17|6522.17|6357.07|6307.07|120080
1529186400000|2018-06-16 22:00:00|6548.57|6498.57|6520.75|6470.75|6594.79|6544.79|6472.29|6422.29|143310
1529272800000|2018-06-17 22:00:00|6520.81|6470.81|6741.94|6691.94|6818.92|6768.92|6410.61|6360.61|118826
1529359200000|2018-06-18 22:00:00|6742.54|6692.54|6742.94|6692.94|6860.67|6810.67|6694.71|6644.71|130536
1529445600000|2018-06-19 22:00:00|6742.93|6692.93|6740.62|6690.62|6834.82|6784.82|6583.43|6533.43|115700
1529532000000|2018-06-20 22:00:00|6740.63|6690.63|6732.15|6682.15|6811.22|6761.22|6707.66|6657.66|96771
1529618400000|2018-06-21 22:00:00|6732.07|6682.07|6097.49|6047.49|6769.48|6719.48|6043.28|5912.2|97386
1529704800000|2018-06-22 22:00:00|6156.1|6106.1|6250.57|6200.57|6260.32|6210.32|6057.17|6007.17|93485
1529791200000|2018-06-23 22:00:00|6250.33|6200.33|6181.47|6131.47|6277.37|6227.37|5794.19|5744.19|166656
1529877600000|2018-06-24 22:00:00|6181.46|6131.46|6288.15|6238.15|6355.86|6305.86|6109.63|6059.63|148020
1529964000000|2018-06-25 22:00:00|6288.12|6238.12|6240.81|6190.81|6295.86|6245.86|6158.24|6108.24|127364
1530050400000|2018-06-26 22:00:00|6240.83|6190.83|6144.71|6094.71|6241.58|6191.58|6022.11|5972.11|110568
1530136800000|2018-06-27 22:00:00|6144.24|6094.24|5944.09|5894.09|6202.17|6152.17|5935.49|5885.49|84859
1530223200000|2018-06-28 22:00:00|5944.39|5894.39|5927.32|5877.32|5981.2|5931.2|5817.27|5767.27|152344
1530309600000|2018-06-29 22:00:00|6424.65|6374.65|6359.64|6309.64|6470.97|6420.97|6335.68|6285.68|62322
1530396000000|2018-06-30 22:00:00|6359.41|6309.41|6389.65|6339.65|6455.25|6405.25|6284.32|6234.32|70644
1530482400000|2018-07-01 22:00:00|6389.64|6339.64|6674.24|6624.24|6695.34|6645.34|6300.6|6250.6|96879
1530568800000|2018-07-02 22:00:00|6675.58|6625.58|6630.91|6580.91|6693.56|6643.56|6559.16|6509.16|73969
1530655200000|2018-07-03 22:00:00|6630.9|6580.9|6714.48|6664.48|6810.08|6760.08|6439.4|6389.4|74911
1530741600000|2018-07-04 22:00:00|6714.59|6664.59|6516.47|6466.47|6724.98|6674.98|6478.23|6428.23|102359
1530828000000|2018-07-05 22:00:00|6516.46|6466.46|6594.24|6544.24|6654.66|6604.66|6477.26|6427.26|84634
1530914400000|2018-07-06 22:00:00|6611.76|6561.76|6556.48|6506.48|6637.73|6587.73|6537.5|6487.5|91128
1531000800000|2018-07-07 22:00:00|6556.47|6506.47|6779.93|6729.93|6849.76|6799.76|6549.76|6499.76|102625
1531087200000|2018-07-08 22:00:00|6779.92|6729.92|6744.03|6694.03|6781.2|6731.2|6690.07|6640.07|100910
1531173600000|2018-07-09 22:00:00|6743.86|6693.86|6398.68|6348.68|6824.96|6774.96|6353.53|6303.53|144922
1531260000000|2018-07-10 22:00:00|6398.67|6348.67|6387.23|6337.23|6424.42|6374.42|6301.67|6251.67|108336
1531346400000|2018-07-11 22:00:00|6387.2|6337.2|6191.76|6141.76|6404.26|6354.26|6167.92|6117.92|105390
1531432800000|2018-07-12 22:00:00|6191.78|6141.78|6209.55|6159.55|6358.53|6308.53|6111.35|6061.35|79325
1531519200000|2018-07-13 22:00:00|6252.52|6202.52|6290.24|6240.24|6341.44|6291.44|6208.61|6158.61|46372
1531605600000|2018-07-14 22:00:00|6290.46|6240.46|6404.13|6354.13|6408.23|6358.23|6257.68|6207.68|53780
1531692000000|2018-07-15 22:00:00|6404.14|6354.14|6686|6636|6730.42|6680.42|6357|6307|74982
1531778400000|2018-07-16 22:00:00|6686.01|6636.01|7383.56|7333.56|7476.69|7426.69|6685.52|6635.52|109676
1531864800000|2018-07-17 22:00:00|7383.37|7333.37|7353.69|7303.69|7817.88|7667.88|7266.82|7216.82|129615
1531951200000|2018-07-18 22:00:00|7353.68|7303.68|7457.61|7407.61|7532.54|7482.54|7307.72|7257.72|101712
1532037600000|2018-07-19 22:00:00|7457.66|7407.66|7378.57|7328.57|7703.05|7653.05|7303.09|7253.09|110372
1532124000000|2018-07-20 22:00:00|7305.64|7255.64|7432.59|7382.59|7470.19|7420.19|7283.97|7233.97|64760
1532210400000|2018-07-21 22:00:00|7432.91|7382.91|7398.64|7348.64|7591.91|7541.91|7367.91|7317.91|112947
1532296800000|2018-07-22 22:00:00|7398.76|7348.76|7776.58|7726.58|7822.9|7772.9|7372.37|7322.37|113807
1532383200000|2018-07-23 22:00:00|7774.63|7724.63|8279.13|8229.13|8377.6|8327.6|7724.55|7674.55|128821
1532469600000|2018-07-24 22:00:00|8279.12|8229.12|8310.28|8260.28|8506.33|8456.33|8082.37|8032.37|127014
1532556000000|2018-07-25 22:00:00|8311.23|8261.23|7987.61|7937.61|8334.49|8284.49|7942.52|7892.52|95822
1532642400000|2018-07-26 22:00:00|7987.6|7937.6|8255.15|8205.15|8294.6|8244.6|7824.36|7774.36|108427
1532728800000|2018-07-27 22:00:00|8195.75|8145.75|8195.27|8145.27|8253.6|8203.6|8097.09|8047.09|54651
1532815200000|2018-07-28 22:00:00|8195.35|8145.35|8215.69|8165.69|8309.15|8259.15|8148.86|8098.86|70555
1532901600000|2018-07-29 22:00:00|8215.66|8165.66|8147.92|8097.92|8294.51|8244.51|7886.07|7836.07|96550
1532988000000|2018-07-30 22:00:00|8147.93|8097.93|7734.46|7684.46|8223.23|8173.23|7691.21|7641.21|107475
1533074400000|2018-07-31 22:00:00|7734.44|7684.44|7499.57|7449.57|7795.66|7745.66|7490.28|7440.28|97328
1533160800000|2018-08-01 22:00:00|7499.56|7449.56|7554.42|7504.42|7724.9|7674.9|7464.54|7414.54|85370
1533247200000|2018-08-02 22:00:00|7554.47|7504.47|7412.55|7362.55|7591.18|7541.18|7314.79|7264.79|97432
1533333600000|2018-08-03 22:00:00|7495.11|7445.11|7013.54|6963.54|7501.75|7451.75|6961.42|6911.42|74835
1533420000000|2018-08-04 22:00:00|7014.22|6964.22|7072.99|7022.99|7108.9|7058.9|6916.95|6866.95|84655
1533506400000|2018-08-05 22:00:00|7073.45|7023.45|6886.27|6836.27|7181.64|7131.64|6881.33|6831.33|93939
1533592800000|2018-08-06 22:00:00|6886.44|6836.44|6773.18|6723.18|7174.04|7124.04|6707.02|6657.02|108453
1533679200000|2018-08-07 22:00:00|6773.2|6723.2|6323.5|6273.5|6819.13|6769.13|6153.24|6103.24|139173
1533765600000|2018-08-08 22:00:00|6323.53|6273.53|6610.58|6560.58|6649.03|6599.03|6216.4|6166.4|111632
1533852000000|2018-08-09 22:00:00|6610.91|6560.91|6213.03|6163.03|6641.23|6591.23|6170.1|6120.1|114554
1533938400000|2018-08-10 22:00:00|6213.2|6163.2|6412.53|6362.53|6495.35|6445.35|6031.66|5981.66|79507
1534024800000|2018-08-11 22:00:00|6412.66|6362.66|6392.84|6342.84|6497.12|6447.12|6187.34|6137.34|107432
1534111200000|2018-08-12 22:00:00|6392.92|6342.92|6266.11|6216.11|6555.89|6505.89|6179.92|6129.92|112276
1534197600000|2018-08-13 22:00:00|6265.99|6215.99|6128.88|6078.88|6307.74|6257.74|5912.06|5862.06|147143
1534284000000|2018-08-14 22:00:00|6129.12|6079.12|6438.46|6388.46|6641.24|6591.24|6103.3|6053.3|154771
1534370400000|2018-08-15 22:00:00|6438.15|6388.15|6303.47|6253.47|6498.77|6448.77|6239.8|6189.8|157538
1534456800000|2018-08-16 22:00:00|6303.8|6253.8|6499.95|6449.95|6576.45|6526.45|6288.98|6238.98|142933
1534543200000|2018-08-17 22:00:00|6518.7|6468.7|6419.4|6369.4|6561.89|6511.89|6331.07|6281.07|80504
1534629600000|2018-08-18 22:00:00|6419.38|6369.38|6517.48|6467.48|6569.68|6519.68|6336.35|6286.35|90141
1534716000000|2018-08-19 22:00:00|6517.49|6467.49|6438.6|6388.6|6545.73|6495.73|6411.56|6361.56|83828
1534802400000|2018-08-20 22:00:00|6438.67|6388.67|6484.01|6434.01|6518.81|6468.81|6257.51|6207.51|80603
1534888800000|2018-08-21 22:00:00|6484.43|6434.43|6393.79|6343.79|6898.84|6848.84|6323.09|6273.09|109104
1534975200000|2018-08-22 22:00:00|6393.8|6343.8|6500.74|6450.74|6507.49|6457.49|6277.1|6227.1|93523
1535061600000|2018-08-23 22:00:00|6500.72|6450.72|6635.73|6585.73|6666.82|6616.82|6479.56|6429.56|83619
1535148000000|2018-08-24 22:00:00|6788.3|6738.3|6725.73|6675.73|6861.48|6811.48|6693.39|6643.39|69205
1535234400000|2018-08-25 22:00:00|6725.74|6675.74|6707.1|6657.1|6798.2|6748.2|6596.34|6546.34|87684
1535320800000|2018-08-26 22:00:00|6707.18|6657.18|6758.03|6708.03|6788.01|6738.01|6680.06|6630.06|74657
1535407200000|2018-08-27 22:00:00|6758.02|6708.02|7088.13|7038.13|7149.78|7099.78|6749.98|6699.98|90273
1535493600000|2018-08-28 22:00:00|7088.19|7038.19|7083.46|7033.46|7144.57|7094.57|6936.67|6886.67|89051
1535580000000|2018-08-29 22:00:00|7083.47|7033.47|6964.29|6914.29|7086.84|7036.84|6824.16|6774.16|85197
1535666400000|2018-08-30 22:00:00|6964.81|6914.81|7072.74|7022.74|7111.62|7061.62|6915.06|6865.06|80134
1535752800000|2018-08-31 22:00:00|7069.69|7019.69|7212.77|7162.77|7288.28|7238.28|7056.56|7006.56|63301
1535839200000|2018-09-01 22:00:00|7212.8|7162.8|7305.59|7255.59|7356.88|7306.88|7157.78|7107.78|83601
1535925600000|2018-09-02 22:00:00|7305.55|7255.55|7332.79|7282.79|7351.07|7301.07|7219.37|7169.37|75988
1536012000000|2018-09-03 22:00:00|7333.09|7283.09|7384.13|7334.13|7428.93|7378.93|7258.63|7208.63|66858
1536098400000|2018-09-04 22:00:00|7384.02|7334.02|6954.47|6904.47|7411.69|7361.69|6889.36|6839.36|82415
1536184800000|2018-09-05 22:00:00|6954.46|6904.46|6460.58|6410.58|6958|6908|6296.38|6246.38|115629
1536271200000|2018-09-06 22:00:00|6460.57|6410.57|6470.14|6420.14|6557.12|6507.12|6354.13|6304.13|87861
1536357600000|2018-09-07 22:00:00|6466.27|6416.27|6203.15|6153.15|6492.53|6442.53|6145.57|6095.57|79572
1536444000000|2018-09-08 22:00:00|6203.14|6153.14|6392.33|6342.33|6467.74|6417.74|6173.95|6123.95|77377
1536530400000|2018-09-09 22:00:00|6392.29|6342.29|6318.48|6268.48|6393.92|6343.92|6238.49|6188.49|100976
1536616800000|2018-09-10 22:00:00|6318.32|6268.32|6336.05|6286.05|6429.56|6379.56|6206.04|6156.04|91986
1536703200000|2018-09-11 22:00:00|6335.63|6285.63|6329.59|6279.59|6367.35|6317.35|6227.37|6177.37|92550
1536789600000|2018-09-12 22:00:00|6329.56|6279.56|6487.08|6437.08|6551.52|6501.52|6328.89|6278.89|84272
1536876000000|2018-09-13 22:00:00|6487.07|6437.07|6545.73|6495.73|6607.07|6557.07|6415.75|6365.75|73172
1536962400000|2018-09-14 22:00:00|6528.4|6478.4|6527.62|6477.62|6591.26|6541.26|6499.61|6449.61|39114
1537048800000|2018-09-15 22:00:00|6527.6|6477.6|6519.43|6469.43|6554.39|6504.39|6400.68|6350.68|65523
1537135200000|2018-09-16 22:00:00|6519.44|6469.44|6273.69|6223.69|6555.39|6505.39|6234.51|6184.51|84072
1537221600000|2018-09-17 22:00:00|6273.59|6223.59|6347.48|6297.48|6408.72|6358.72|6250.98|6200.98|70143
1537308000000|2018-09-18 22:00:00|6347.38|6297.38|6415.25|6365.25|6540.29|6490.29|6136.45|6086.45|71440
1537394400000|2018-09-19 22:00:00|6415.27|6365.27|6528.61|6478.61|6543.95|6493.95|6364.77|6314.77|68597
1537480800000|2018-09-20 22:00:00|6528.6|6478.6|6743.45|6693.45|6801.52|6751.52|6494.24|6444.24|98844
1537567200000|2018-09-21 22:00:00|6764.88|6714.88|6722.91|6672.91|6780.83|6730.83|6655.78|6605.78|55544
1537653600000|2018-09-22 22:00:00|6721.51|6671.51|6708.31|6658.31|6799.05|6749.05|6689.89|6639.89|65627
1537740000000|2018-09-23 22:00:00|6708.3|6658.3|6645.41|6595.41|6746.17|6696.17|6599.75|6549.75|81953
1537826400000|2018-09-24 22:00:00|6645.38|6595.38|6417.56|6367.56|6645.55|6595.55|6356.46|6306.46|101729
1537912800000|2018-09-25 22:00:00|6417.53|6367.53|6498.76|6448.76|6570.39|6520.39|6403.82|6353.82|75481
1537999200000|2018-09-26 22:00:00|6498.63|6448.63|6739.97|6689.97|6756.79|6706.79|6456.95|6406.95|74906
1538085600000|2018-09-27 22:00:00|6739.99|6689.99|6672.77|6622.77|6821.39|6771.39|6561.62|6511.62|84363
1538172000000|2018-09-28 22:00:00|6525.79|6475.79|6604.09|6554.09|6630.36|6580.36|6492.66|6442.66|51541
1538258400000|2018-09-29 22:00:00|6604.07|6554.07|6597.82|6547.82|6668.72|6618.72|6554|6504|59457
1538344800000|2018-09-30 22:00:00|6593.17|6543.17|6605.03|6555.03|6671.55|6621.55|6531|6481|72249
1538431200000|2018-10-01 22:00:00|6605.02|6555.02|6568.2|6518.2|6637.87|6587.87|6485.3|6435.3|47336
1538517600000|2018-10-02 22:00:00|6568.18|6518.18|6466.54|6416.54|6590.18|6540.18|6438|6388|54541
1538604000000|2018-10-03 22:00:00|6466.66|6416.66|6599.01|6549.01|6650.08|6600.08|6458.34|6408.34|45390
1538690400000|2018-10-04 22:00:00|6598.99|6548.99|6593.73|6543.73|6633.19|6583.19|6557.33|6507.33|44968
1538776800000|2018-10-05 22:00:00|6608.14|6558.14|6606.9|6556.9|6629.36|6579.36|6558.93|6508.93|24213
1538863200000|2018-10-06 22:00:00|6605.3|6555.3|6586.84|6536.84|6618.02|6568.02|6530.11|6480.11|28158
1538949600000|2018-10-07 22:00:00|6586.91|6536.91|6673.24|6623.24|6721.98|6671.98|6561.1|6511.1|43645
1539036000000|2018-10-08 22:00:00|6674.61|6624.61|6654.16|6604.16|6682.34|6632.34|6595.22|6545.22|33171
1539122400000|2018-10-09 22:00:00|6654.19|6604.19|6596.26|6546.26|6694.32|6644.32|6494.62|6444.62|39807
1539208800000|2018-10-10 22:00:00|6596.18|6546.18|6267.99|6217.99|6647.72|6597.72|6146.19|6096.19|76939
1539295200000|2018-10-11 22:00:00|6267.9|6217.9|6274.93|6224.93|6333.21|6283.21|6171.42|6121.42|50605
1539381600000|2018-10-12 22:00:00|6260.1|6210.1|6273.91|6223.91|6308.71|6258.71|6220.18|6170.18|21974
1539468000000|2018-10-13 22:00:00|6273.93|6223.93|6290.47|6240.47|6371.16|6321.16|6225.91|6175.91|35769
1539554400000|2018-10-14 22:00:00|6290.65|6240.65|6417.8|6367.8|7340.79|7290.79|6232.84|6182.84|50035
1539640800000|2018-10-15 22:00:00|6418.05|6368.05|6484.08|6434.08|6605.96|6555.96|6416.65|6366.65|11091
1539727200000|2018-10-16 22:00:00|6484.63|6434.63|6469.13|6419.13|6509.58|6459.58|6436.05|6386.05|8060
1539813600000|2018-10-17 22:00:00|6469.37|6419.37|6399.96|6349.96|6513.86|6463.86|6381.62|6331.62|9863
1539900000000|2018-10-18 22:00:00|6399.97|6349.97|6406.82|6356.82|6433.26|6383.26|6381.69|6331.69|7844
1539986400000|2018-10-19 22:00:00|6404.56|6354.56|6426.41|6376.41|6445.91|6395.91|6402.53|6352.53|6272
1540072800000|2018-10-20 22:00:00|6426.01|6376.01|6457.01|6407.01|6484.02|6434.02|6423.05|6373.05|5653
1540159200000|2018-10-21 22:00:00|6456.69|6406.69|6430.92|6380.92|6456.69|6406.69|6399|6349|18758
1540245600000|2018-10-22 22:00:00|6430.76|6380.76|6419.51|6369.51|6440.75|6390.75|6380.59|6330.59|25782
1540332000000|2018-10-23 22:00:00|6419.63|6369.63|6452.99|6402.99|6490.95|6440.95|6415.15|6365.15|26710
1540418400000|2018-10-24 22:00:00|6452.97|6402.97|6423.56|6373.56|6453.7|6403.7|6385.96|6335.96|32670
1540504800000|2018-10-25 22:00:00|6423.85|6373.85|6430.7|6380.7|6474.62|6424.62|6405.88|6355.88|23605
1540591200000|2018-10-26 22:00:00|6436.77|6386.77|6435.42|6385.42|6445.03|6395.03|6411.49|6361.49|25040
1540677600000|2018-10-27 22:00:00|6435.49|6385.49|6421.74|6371.74|6438.94|6388.94|6410.56|6360.56|20113
1540767600000|2018-10-28 23:00:00|6421.7|6371.7|6289.06|6239.06|6443.89|6393.89|6233.34|6183.34|35555
1540854000000|2018-10-29 23:00:00|6289.07|6239.07|6297.36|6247.36|6314.07|6264.07|6270.05|6220.05|29551
1540940400000|2018-10-30 23:00:00|6297.89|6247.89|6333.64|6283.64|6379.06|6329.06|6228.6|6178.6|30974
1541026800000|2018-10-31 23:00:00|6333.59|6283.59|6363.47|6313.47|6384.85|6334.85|6318.65|6268.65|23208
1541113200000|2018-11-01 23:00:00|6363.46|6313.46|6378.16|6328.16|6404.22|6354.22|6356.67|6306.67|31051
1541199600000|2018-11-02 23:00:00|6363.76|6313.76|6357.06|6307.06|6367.91|6317.91|6338.39|6288.39|30997
1541286000000|2018-11-03 23:00:00|6356.99|6306.99|6436.44|6386.44|6488.69|6438.69|6342.92|6292.92|37151
1541372400000|2018-11-04 23:00:00|6436.18|6386.18|6426.28|6376.28|6466.09|6416.09|6397.88|6347.88|31907
1541458800000|2018-11-05 23:00:00|6426.25|6376.25|6463.99|6413.99|6477.67|6427.67|6412.74|6362.74|29865
1541545200000|2018-11-06 23:00:00|6464.12|6414.12|6524.85|6474.85|6563.09|6513.09|6460.7|6410.7|28625
1541631600000|2018-11-07 23:00:00|6524.84|6474.84|6433.4|6383.4|6536.62|6486.62|6418.75|6368.75|33885
1541718000000|2018-11-08 23:00:00|6433.55|6383.55|6352.03|6302.03|6440.31|6390.31|6336.69|6286.69|26668
1541804400000|2018-11-09 23:00:00|6370.59|6320.59|6387.96|6337.96|6399.46|6349.46|6366.27|6316.27|14492
1541890800000|2018-11-10 23:00:00|6387.8|6337.8|6336.34|6286.34|6388.66|6338.66|6302.39|6252.39|31767
1541977200000|2018-11-11 23:00:00|6336.54|6286.54|6341.45|6291.45|6409.11|6359.11|6326.19|6276.19|24387
1542063600000|2018-11-12 23:00:00|6341.44|6291.44|6302.3|6252.3|6353.35|6303.35|6277.68|6227.68|40199
1542150000000|2018-11-13 23:00:00|6302.28|6252.28|5540.48|5480.48|6319.35|6269.35|5333.94|5273.94|82529
1542236400000|2018-11-14 23:00:00|5540.86|5480.86|5517.01|5467.01|5670.7|5610.7|5227.28|5177.28|119427
1542322800000|2018-11-15 23:00:00|5517.13|5467.13|5471.12|5421.12|5632.97|5582.97|5465.01|5415.01|53854
1542409200000|2018-11-16 23:00:00|5489.55|5439.55|5518.28|5468.28|5567.02|5517.02|5483.43|5433.43|35112
1542495600000|2018-11-17 23:00:00|5518.26|5468.26|5569.43|5519.43|5683.48|5633.48|5516.04|5466.04|45405
1542582000000|2018-11-18 23:00:00|5568.58|5518.58|4820.96|4770.96|5585|5535|4709.67|4659.67|137958
1542668400000|2018-11-19 23:00:00|4820.89|4770.89|4271.27|4221.27|4916.01|4866.01|4076.25|4026.25|189515
1542754800000|2018-11-20 23:00:00|4270.53|4220.53|4487.63|4447.63|4648.4|4608.4|4215.59|4165.59|169902
1542841200000|2018-11-21 23:00:00|4487.64|4447.64|4429.7|4389.7|4609.92|4569.92|4383.37|4343.37|106537
1542927600000|2018-11-22 23:00:00|4429.68|4389.68|4235.58|4195.58|4431|4391|4111.86|4071.86|129410
1543014000000|2018-11-23 23:00:00|4321.51|4281.51|3733.27|3693.27|4342.76|4302.76|3676.02|3636.02|89964
1543100400000|2018-11-24 23:00:00|3733.49|3693.49|3963.14|3923.14|4134.13|4094.13|3490.77|3450.77|184176
1543186800000|2018-11-25 23:00:00|3962.74|3922.74|3667.3|3627.3|4091.19|4051.19|3540.71|3500.71|191419
1543273200000|2018-11-26 23:00:00|3667.21|3627.21|3813.63|3773.63|3848.07|3808.07|3583.62|3543.62|173136
1543359600000|2018-11-27 23:00:00|3813.64|3773.64|4210.86|4170.86|4379.26|4339.26|3777.51|3737.51|135835
1543446000000|2018-11-28 23:00:00|4210.88|4170.88|4247.03|4207.03|4420.18|4380.18|4107.83|4067.83|126692
1543532400000|2018-11-29 23:00:00|4247.2|4207.2|3943.91|3903.91|4316.71|4276.71|3886.74|3846.74|124532
1543618800000|2018-11-30 23:00:00|3976.32|3936.32|4197.39|4157.39|4283.19|4243.19|3927.76|3887.76|51922
1543705200000|2018-12-01 23:00:00|4196.97|4156.97|4133.48|4093.48|4281.4|4241.4|4053.32|4013.32|83579
1543791600000|2018-12-02 23:00:00|4133.25|4093.25|3864.68|3824.68|4155.49|4115.49|3766.89|3726.89|95082
1543878000000|2018-12-03 23:00:00|3864.57|3824.57|3916.78|3876.78|4051.96|4011.96|3756.9|3716.9|86903
1543964400000|2018-12-04 23:00:00|3916.86|3876.86|3731|3691|3934.17|3894.17|3687.85|3647.85|80190
1544050800000|2018-12-05 23:00:00|3731.02|3691.02|3601.39|3561.39|3861.59|3821.59|3569.21|3529.21|96290
1544137200000|2018-12-06 23:00:00|3601.01|3561.01|3388.19|3348.19|3642.09|3602.09|3232.6|3192.6|118789
1544223600000|2018-12-07 23:00:00|3460.25|3420.25|3474.02|3434.02|3512|3472|3275.21|3235.21|49676
1544310000000|2018-12-08 23:00:00|3474.42|3434.42|3534.96|3494.96|3654.24|3614.24|3395.37|3355.37|53622
1544396400000|2018-12-09 23:00:00|3534.86|3494.86|3440.44|3400.44|3609.46|3569.46|3376.47|3336.47|70242
1544482800000|2018-12-10 23:00:00|3440.15|3400.15|3381.74|3341.74|3445.8|3405.8|3321.46|3281.46|64782
1544569200000|2018-12-11 23:00:00|3382.01|3342.01|3431.04|3391.04|3508.25|3468.25|3345.62|3305.62|55450
1544655600000|2018-12-12 23:00:00|3431.08|3391.08|3283.81|3243.81|3459.63|3419.63|3243.26|3203.26|55488
1544742000000|2018-12-13 23:00:00|3283.9|3243.9|3177.59|3137.59|3314.59|3274.59|3156.2|3116.2|41857
1544828400000|2018-12-14 23:00:00|3239.51|3199.51|3216.67|3176.67|3247.37|3207.37|3146.69|3106.69|33727
1544914800000|2018-12-15 23:00:00|3216.66|3176.66|3214.51|3174.51|3278.5|3238.5|3199.24|3159.24|29596
1545001200000|2018-12-16 23:00:00|3214.52|3174.52|3494.47|3454.47|3602.37|3562.37|3203.2|3163.2|56391
1545087600000|2018-12-17 23:00:00|3494.46|3454.46|3574.74|3534.74|3591.16|3551.16|3455.01|3415.01|61285
1545174000000|2018-12-18 23:00:00|3574.73|3534.73|3731.02|3691.02|3940.27|3900.27|3573.73|3533.73|81486
1545260400000|2018-12-19 23:00:00|3731.03|3691.03|4080.74|4040.74|4192.2|4152.2|3682.68|3642.68|107713
1545346800000|2018-12-20 23:00:00|4080.78|4040.78|3868.99|3828.99|4183.05|4143.05|3795.78|3755.78|95418
1545433200000|2018-12-21 23:00:00|3838.88|3798.88|3883.06|3843.06|3950.98|3910.98|3811.03|3771.03|44145
1545519600000|2018-12-22 23:00:00|3883.05|3843.05|3968.92|3928.92|4073.48|4033.48|3883.04|3843.04|40443
1545606000000|2018-12-23 23:00:00|3968.93|3928.93|4081.37|4041.37|4255.64|4215.64|3949.06|3909.06|84313
1545692400000|2018-12-24 23:00:00|3802.26|3762.26|3786.07|3746.07|3837.09|3797.09|3785.58|3745.58|6343
1545778800000|2018-12-25 23:00:00|3786.63|3746.63|3831.01|3791.01|3880.23|3840.23|3705.69|3665.69|90435
1545865200000|2018-12-26 23:00:00|3831.21|3791.21|3610.79|3570.79|3860.81|3820.81|3587.9|3547.9|87804
1545951600000|2018-12-27 23:00:00|3609.9|3569.9|3911.77|3871.77|3972.93|3932.93|3587.93|3547.93|67450
1546038000000|2018-12-28 23:00:00|3903.96|3863.96|3912.73|3872.73|3954.06|3914.06|3834.33|3794.33|40248
1546124400000|2018-12-29 23:00:00|3912.75|3872.75|3840.53|3800.53|3958.23|3918.23|3710.18|3670.18|48515
1546210800000|2018-12-30 23:00:00|3840.54|3800.54|3692.92|3652.92|3862.72|3822.72|3652.92|3612.92|54317
1546297200000|2018-12-31 23:00:00|3743.82|3703.82|3739.7|3699.7|3756.35|3716.35|3728.1|3688.1|2889
1546383600000|2019-01-01 23:00:00|3739.74|3699.74|3913.28|3873.28|3927.24|3887.24|3737.07|3697.07|73705
1546470000000|2019-01-02 23:00:00|3913.22|3873.22|3816.41|3776.41|3934.32|3894.32|3779.57|3739.57|53946
1546556400000|2019-01-03 23:00:00|3816.37|3776.37|3855.22|3815.22|3871.8|3831.8|3750.35|3710.35|46469
1546642800000|2019-01-04 23:00:00|3866.61|3826.61|3825.98|3785.98|3880.28|3840.28|3797.27|3757.27|27715
1546729200000|2019-01-05 23:00:00|3825.93|3785.93|4047.19|4007.19|4098.74|4058.74|3780.46|3740.46|26645
1546815600000|2019-01-06 23:00:00|4047.2|4007.2|4018.36|3978.36|4090.78|4050.78|3990.59|3950.59|56248
1546902000000|2019-01-07 23:00:00|4018.35|3978.35|4020.26|3980.26|4125.37|4085.37|3969.13|3929.13|71373
1546988400000|2019-01-08 23:00:00|4020.22|3980.22|4027.83|3987.83|4060.89|4020.89|3984.55|3944.55|67741
1547074800000|2019-01-09 23:00:00|4027.63|3987.63|3646.75|3606.75|4055.23|4015.23|3590.11|3550.11|74036
1547161200000|2019-01-10 23:00:00|3646.76|3606.76|3669.34|3629.34|3714.91|3674.91|3608.16|3568.16|50366
1547247600000|2019-01-11 23:00:00|3657.46|3617.46|3640.48|3600.48|3666.22|3626.22|3583.73|3543.73|25445
1547334000000|2019-01-12 23:00:00|3640.5|3600.5|3525.81|3485.81|3662.23|3622.23|3506.39|3466.39|41540
1547420400000|2019-01-13 23:00:00|3525.9|3485.9|3680.45|3640.45|3729.04|3689.04|3515.53|3475.53|54849
1547506800000|2019-01-14 23:00:00|3680.44|3640.44|3595.28|3555.28|3706.19|3666.19|3566.87|3526.87|54741
1547593200000|2019-01-15 23:00:00|3595.21|3555.21|3616.34|3576.34|3685.67|3645.67|3592.37|3552.37|63579
1547679600000|2019-01-16 23:00:00|3616.33|3576.33|3650.12|3610.12|3678.27|3638.27|3563.54|3523.54|59225
1547766000000|2019-01-17 23:00:00|3650.1|3610.1|3632|3592|3670.84|3630.84|3598.56|3558.56|39324
1547852400000|2019-01-18 23:00:00|3641.11|3601.11|3716.3|3676.3|3777.67|3737.67|3633.46|3593.46|21468
1547938800000|2019-01-19 23:00:00|3715.71|3675.71|3563.36|3523.36|3721.77|3681.77|3495.93|3455.93|31573
1548025200000|2019-01-20 23:00:00|3563.27|3523.27|3551.6|3511.6|3587.26|3547.26|3509.44|3469.44|45080
1548111600000|2019-01-21 23:00:00|3551.7|3511.7|3601.55|3561.55|3629.78|3589.78|3445.9|3405.9|49824
1548198000000|2019-01-22 23:00:00|3601.52|3561.52|3573.7|3533.7|3634.36|3594.36|3542.58|3502.58|43717
1548284400000|2019-01-23 23:00:00|3573.71|3533.71|3585.82|3545.82|3614.8|3574.8|3548.67|3508.67|42729
1548370800000|2019-01-24 23:00:00|3585.68|3545.68|3577.62|3537.62|3598.49|3558.49|3531.97|3491.97|43780
1548457200000|2019-01-25 23:00:00|3590.91|3550.91|3584.47|3544.47|3678.18|3638.18|3559.95|3519.95|23230
1548543600000|2019-01-26 23:00:00|3584.56|3544.56|3561.46|3521.46|3584.9|3544.9|3495.05|3455.05|27936
1548630000000|2019-01-27 23:00:00|3561.8|3521.8|3449.43|3409.43|3562.12|3522.12|3399.87|3359.87|58662
1548716400000|2019-01-28 23:00:00|3449.51|3409.51|3415.64|3375.64|3461.08|3421.08|3362.46|3322.46|49462
1548802800000|2019-01-29 23:00:00|3415.31|3375.31|3460.09|3420.09|3479.17|3439.17|3392.68|3352.68|46218
1548889200000|2019-01-30 23:00:00|3459.98|3419.98|3441.61|3401.61|3491.25|3451.25|3415.57|3375.57|42274
1548975600000|2019-01-31 23:00:00|3441.62|3401.62|3470.48|3430.48|3475.6|3435.6|3394.52|3354.52|45773
1549062000000|2019-02-01 23:00:00|3457.01|3417.01|3453.68|3413.68|3465.7|3425.7|3433.88|3393.88|21297
1549148400000|2019-02-02 23:00:00|3453.67|3413.67|3425.98|3385.98|3502.71|3462.71|3407.69|3367.69|32510
1549234800000|2019-02-03 23:00:00|3425.97|3385.97|3430.17|3390.17|3456.71|3416.71|3415.54|3375.54|35589
1549321200000|2019-02-04 23:00:00|3430.08|3390.08|3443.33|3403.33|3451.56|3411.56|3419.1|3379.1|30315
1549407600000|2019-02-05 23:00:00|3443.72|3403.72|3389.1|3349.1|3464.71|3424.71|3357.5|3317.5|43074
1549494000000|2019-02-06 23:00:00|3389.18|3349.18|3383.2|3343.2|3400.78|3360.78|3372.92|3332.92|33833
1549580400000|2019-02-07 23:00:00|3383.28|3343.28|3617.36|3577.36|3729.25|3689.25|3363.6|3323.6|56195
1549666800000|2019-02-08 23:00:00|3628.11|3588.11|3638.11|3598.11|3658.92|3618.92|3614.56|3574.56|32561
1549753200000|2019-02-09 23:00:00|3638.02|3598.02|3643.81|3603.81|3651.82|3611.82|3598.55|3558.55|40274
1549839600000|2019-02-10 23:00:00|3643.83|3603.83|3615.99|3575.99|3672.69|3632.69|3598.88|3558.88|48803
1549926000000|2019-02-11 23:00:00|3616.32|3576.32|3600.11|3560.11|3638.87|3598.87|3569.67|3529.67|49174
1550012400000|2019-02-12 23:00:00|3600.44|3560.44|3591.87|3551.87|3646.61|3606.61|3580.84|3540.84|53125
1550098800000|2019-02-13 23:00:00|3591.86|3551.86|3584.5|3544.5|3609.45|3569.45|3557.02|3517.02|42776
1550185200000|2019-02-14 23:00:00|3584.42|3544.42|3585.26|3545.26|3635.62|3595.62|3566.86|3526.86|38271
1550271600000|2019-02-15 23:00:00|3609.05|3569.05|3612.74|3572.74|3628.83|3588.83|3589.89|3549.89|37571
1550358000000|2019-02-16 23:00:00|3612.62|3572.62|3621.45|3581.45|3684.09|3644.09|3576.11|3536.11|60307
1550444400000|2019-02-17 23:00:00|3621.68|3581.68|3878.53|3838.53|3935.4|3895.4|3621.17|3581.17|108000
1550530800000|2019-02-18 23:00:00|3878.44|3838.44|3930.18|3890.18|3991.32|3951.32|3861.71|3821.71|90317
1550617200000|2019-02-19 23:00:00|3930.2|3890.2|3945.08|3905.08|3982.87|3942.87|3885.37|3845.37|73515
1550703600000|2019-02-20 23:00:00|3945.33|3905.33|3906.22|3866.22|4006.1|3966.1|3888.64|3848.64|58960
1550790000000|2019-02-21 23:00:00|3906.19|3866.19|3961.01|3921.01|3975.61|3935.61|3905.53|3865.53|56140
1550876400000|2019-02-22 23:00:00|3962|3922|4137.07|4097.07|4175.38|4135.38|3932.53|3892.53|47271
1550962800000|2019-02-23 23:00:00|4137.04|4097.04|3779.91|3739.91|4207.1|4167.1|3734.83|3694.83|75210
1551049200000|2019-02-24 23:00:00|3779.75|3739.75|3840.9|3800.9|3879.41|3839.41|3748.67|3708.67|67184
1551135600000|2019-02-25 23:00:00|3840.92|3800.92|3816.93|3776.93|3850.33|3810.33|3785.31|3745.31|50879
1551222000000|2019-02-26 23:00:00|3817.07|3777.07|3791.72|3751.72|3843.52|3803.52|3678.15|3638.15|46334
1551308400000|2019-02-27 23:00:00|3791.8|3751.8|3817.21|3777.21|3905.23|3865.23|3781.63|3741.63|63334
1551394800000|2019-02-28 23:00:00|3817.06|3777.06|3849.91|3809.91|3863.5|3823.5|3809.22|3769.22|34388
1551481200000|2019-03-01 23:00:00|3835.16|3795.16|3830.64|3790.64|3837.9|3797.9|3784.78|3744.78|31991
1551567600000|2019-03-02 23:00:00|3830.69|3790.69|3805.02|3765.02|3839.42|3799.42|3793.93|3753.93|34498
1551654000000|2019-03-03 23:00:00|3805.36|3765.36|3709.53|3669.53|3825.96|3785.96|3691.39|3651.39|54542
1551740400000|2019-03-04 23:00:00|3709.55|3669.55|3853.8|3813.8|3892.3|3852.3|3702.11|3662.11|52048
1551826800000|2019-03-05 23:00:00|3853.78|3813.78|3872.22|3832.22|3910.84|3870.84|3830.42|3790.42|53437
1551913200000|2019-03-06 23:00:00|3872.1|3832.1|3882.17|3842.17|3909.53|3869.53|3849.16|3809.16|55017
1551999600000|2019-03-07 23:00:00|3882.43|3842.43|3893.57|3853.57|3930.31|3890.31|3869.33|3829.33|37976
1552086000000|2019-03-08 23:00:00|3884.18|3844.18|3918.98|3878.98|3967.44|3927.44|3867.86|3827.86|37920
1552172400000|2019-03-09 23:00:00|3918.99|3878.99|3919.86|3879.86|3938.8|3898.8|3888.94|3848.94|34573
1552258800000|2019-03-10 23:00:00|3920.03|3880.03|3874.65|3834.65|3931.72|3891.72|3837.15|3797.15|41330
1552345200000|2019-03-11 23:00:00|3874.85|3834.85|3887.03|3847.03|3896.7|3856.7|3819.39|3779.39|37474
1552431600000|2019-03-12 23:00:00|3887.15|3847.15|3870.32|3830.32|3892.09|3852.09|3846.76|3806.76|30419
1552518000000|2019-03-13 23:00:00|3870.37|3830.37|3873.79|3833.79|3918.64|3878.64|3807.23|3767.23|38007
1552604400000|2019-03-14 23:00:00|3873.87|3833.87|3916.5|3876.5|3928.48|3888.48|3867.38|3827.38|35943
1552690800000|2019-03-15 23:00:00|3973.3|3933.3|4006.05|3966.05|4057.19|4017.19|3966.64|3926.64|28154
1552777200000|2019-03-16 23:00:00|4006.12|3966.12|3989.14|3949.14|4011.23|3971.23|3953.79|3913.79|24854
1552863600000|2019-03-17 23:00:00|3989.15|3949.15|3995.09|3955.09|4035.31|3995.31|3954.58|3914.58|38555
1552950000000|2019-03-18 23:00:00|3995.05|3955.05|4013.24|3973.24|4031.73|3991.73|3970.33|3930.33|39985
1553036400000|2019-03-19 23:00:00|4013|3973|4051.79|4011.79|4065.75|4025.75|3983.66|3943.66|42946
1553122800000|2019-03-20 23:00:00|4051.83|4011.83|3997.32|3957.32|4076.24|4036.24|3939.31|3899.31|38256
1553209200000|2019-03-21 23:00:00|3997.35|3957.35|3999.45|3959.45|4019.38|3979.38|3982.27|3942.27|20671
1553295600000|2019-03-22 23:00:00|4015.27|3975.27|3996.29|3956.29|4020.68|3980.68|3978.62|3938.62|20084
1553382000000|2019-03-23 23:00:00|3996.3|3956.3|3985.88|3945.88|4004.2|3964.2|3964.95|3924.95|24865
1553468400000|2019-03-24 23:00:00|3985.92|3945.92|3924.16|3884.16|3997.26|3957.26|3880.02|3840.02|32049
1553554800000|2019-03-25 23:00:00|3924.17|3884.17|3933.75|3893.75|3967.55|3927.55|3902.6|3862.6|28213
1553641200000|2019-03-26 23:00:00|3933.92|3893.92|4032.19|3992.19|4052.28|4012.28|3931.13|3891.13|38170
1553727600000|2019-03-27 23:00:00|4032.17|3992.17|4030.3|3990.3|4056.38|4016.38|4014.38|3974.38|27253
1553814000000|2019-03-28 23:00:00|4030.35|3990.35|4093.5|4053.5|4119.91|4079.91|4027.13|3987.13|32280
1553900400000|2019-03-29 23:00:00|4101|4061|4106.34|4066.34|4107.4|4067.4|4076.91|4036.91|13308
1553986800000|2019-03-30 23:00:00|4106.35|4066.35|4110.28|4070.28|4121.63|4081.63|4096.28|4056.28|21951
1554069600000|2019-03-31 22:00:00|4110.03|4070.03|4154.01|4114.01|4167.81|4127.81|4074.38|4034.38|31814
1554156000000|2019-04-01 22:00:00|4153.87|4113.87|4808.93|4768.93|5102.14|5062.14|4152.07|4112.07|88388
1554242400000|2019-04-02 22:00:00|4808.97|4768.97|5211.8|5171.8|5365.01|5325.01|4808.72|4768.72|105835
1554328800000|2019-04-03 22:00:00|5211.4|5171.4|4950.21|4910.21|5285.24|5245.24|4807.91|4767.91|131448
1554415200000|2019-04-04 22:00:00|4950.24|4910.24|5019.07|4979.07|5087.75|5047.75|4899.89|4859.89|84584
1554501600000|2019-04-05 22:00:00|5023.77|4983.77|5026.68|4986.68|5257.91|5217.91|4931.58|4891.58|73413
1554588000000|2019-04-06 22:00:00|5026.67|4986.67|5179.02|5139.02|5200.03|5160.03|5024.95|4984.95|105654
1554674400000|2019-04-07 22:00:00|5178.98|5138.98|5298.88|5258.88|5365.86|5325.86|5153.34|5113.34|126036
1554760800000|2019-04-08 22:00:00|5298.9|5258.9|5238.6|5198.6|5330.91|5290.91|5168.15|5128.15|91239
1554847200000|2019-04-09 22:00:00|5238.11|5198.11|5315.47|5275.47|5479.36|5439.36|5179.73|5139.73|75881
1554933600000|2019-04-10 22:00:00|5315.46|5275.46|5045.38|5005.38|5363.99|5323.99|4994.15|4954.15|105160
1555020000000|2019-04-11 22:00:00|5045.21|5005.21|5062.24|5022.24|5136.19|5096.19|4934.68|4894.68|73068
1555106400000|2019-04-12 22:00:00|5126.16|5086.16|5096.54|5056.54|5138.26|5098.26|5061.34|5021.34|44791
1555192800000|2019-04-13 22:00:00|5096.15|5056.15|5124.64|5084.64|5131.02|5091.02|5035.98|4995.98|42819
1555279200000|2019-04-14 22:00:00|5124.65|5084.65|5042.91|5002.91|5210.49|5170.49|4970.98|4930.98|64831
1555365600000|2019-04-15 22:00:00|5042.94|5002.94|5223.61|5183.61|5249.21|5209.21|5038.79|4998.79|58963
1555452000000|2019-04-16 22:00:00|5223.62|5183.62|5252.31|5212.31|5286.99|5246.99|5199.98|5159.98|60920
1555538400000|2019-04-17 22:00:00|5252.34|5212.34|5316.24|5276.24|5336.89|5296.89|5226.52|5186.52|58683
1555624800000|2019-04-18 22:00:00|5316.23|5276.23|5289.71|5249.71|5373.94|5333.94|5218.64|5178.64|46740
1555711200000|2019-04-19 22:00:00|5320.71|5280.71|5292.58|5252.58|5379.06|5339.06|5282.76|5242.76|34453
1555797600000|2019-04-20 22:00:00|5292.57|5252.57|5293.83|5253.83|5363.76|5323.76|5238.33|5198.33|53873
1555884000000|2019-04-21 22:00:00|5293.88|5253.88|5406.27|5366.27|5457.13|5417.13|5272.87|5232.87|54557
1555970400000|2019-04-22 22:00:00|5406.28|5366.28|5589.7|5549.7|5648|5608|5383.76|5343.76|66694
1556056800000|2019-04-23 22:00:00|5589.66|5549.66|5453.63|5413.63|5640.54|5600.54|5396.06|5356.06|84192
1556143200000|2019-04-24 22:00:00|5453.37|5413.37|5408.86|5368.86|5529.85|5489.85|5401.01|5361.01|57049
1556229600000|2019-04-25 22:00:00|5408.88|5368.88|5115.6|5075.6|5408.88|5368.88|5008.8|4968.8|94215
1556316000000|2019-04-26 22:00:00|5118.15|5078.15|5225.58|5185.58|5234.22|5194.22|5118.15|5078.15|36639
1556402400000|2019-04-27 22:00:00|5225.57|5185.57|5156.69|5116.69|5232.51|5192.51|5123.07|5083.07|52293
1556488800000|2019-04-28 22:00:00|5156.65|5116.65|5153.71|5113.71|5208.08|5168.08|5100.38|5060.38|51560
1556575200000|2019-04-29 22:00:00|5153.92|5113.92|5279.94|5239.94|5305.21|5265.21|5121.13|5081.13|58511
1556661600000|2019-04-30 22:00:00|5279.74|5239.74|5317.95|5277.95|5376.76|5336.76|5278.9|5238.9|46295
1556748000000|2019-05-01 22:00:00|5317.96|5277.96|5421.84|5381.84|5440.66|5400.66|5308.75|5268.75|52928
1556834400000|2019-05-02 22:00:00|5421.83|5381.83|5709.51|5669.51|5815.88|5775.88|5389.69|5349.69|102366
1556920800000|2019-05-03 22:00:00|5788.14|5748.14|5803.26|5763.26|5843.96|5803.96|5535.43|5495.43|67899
1557007200000|2019-05-04 22:00:00|5803.24|5763.24|5766.89|5726.89|5857.62|5817.62|5651.88|5611.88|102518
1557093600000|2019-05-05 22:00:00|5766.97|5726.97|5711.19|5671.19|5775.17|5735.17|5585.28|5545.28|83385
1557180000000|2019-05-06 22:00:00|5710.95|5670.95|5902.4|5862.4|5987.79|5947.79|5702.46|5662.46|95294
1557266400000|2019-05-07 22:00:00|5902.38|5862.38|5917.49|5879.49|5931.63|5893.63|5682.49|5642.49|75014
1557352800000|2019-05-08 22:00:00|5917.59|5879.59|6132.77|6094.77|6153.85|6115.85|5867.63|5829.63|77627
1557439200000|2019-05-09 22:00:00|6132.79|6094.79|6313.43|6275.43|6446.69|6408.69|6122.86|6084.86|90684
1557525600000|2019-05-10 22:00:00|6561.7|6523.7|7095.95|7057.95|7103.04|7065.04|6537.79|6499.79|114435
1557612000000|2019-05-11 22:00:00|7095.96|7057.96|7170.92|7132.92|7599.65|7561.65|6790.97|6752.97|221882
1557698400000|2019-05-12 22:00:00|7170.9|7132.9|8125.53|8087.53|8180.34|8142.34|6884.72|6846.72|190696
1557784800000|2019-05-13 22:00:00|8124.92|8086.92|7801.64|7763.64|8355.47|8317.47|7616.43|7578.43|196021
1557871200000|2019-05-14 22:00:00|7801.65|7763.65|8167.6|8129.6|8283.79|8245.79|7801.65|7763.65|156377
1557957600000|2019-05-15 22:00:00|8167.61|8129.61|7938.42|7900.42|8406.55|8368.55|7686.72|7648.72|150144
1558044000000|2019-05-16 22:00:00|7938.41|7900.41|7128.41|7090.41|7963.56|7925.56|6582.44|6523.27|184742
1558130400000|2019-05-17 22:00:00|7329.06|7291.06|7351.62|7313.62|7509.18|7471.18|7225.63|7187.63|81770
1558216800000|2019-05-18 22:00:00|7350.97|7312.97|8100.36|8062.36|8171.6|8133.6|7267.35|7229.35|135110
1558303200000|2019-05-19 22:00:00|8100.51|8062.51|8071.36|8033.36|8315.1|8277.1|7598.22|7560.22|156341
1558389600000|2019-05-20 22:00:00|8071.39|8033.39|8014.26|7976.26|8132.74|8094.74|7804.55|7766.55|147953
1558476000000|2019-05-21 22:00:00|8014.87|7976.87|7694.16|7656.16|8059.1|8021.1|7650.02|7612.02|135537
1558562400000|2019-05-22 22:00:00|7693.84|7655.84|7927.29|7889.29|7958.9|7920.9|7498.62|7460.62|114248
1558648800000|2019-05-23 22:00:00|7927.24|7889.24|8127.58|8089.58|8198.16|8160.16|7818.31|7780.31|118250
1558735200000|2019-05-24 22:00:00|8055.08|8017.08|8072.93|8034.93|8169.48|8131.48|7966.74|7928.74|72657
1558821600000|2019-05-25 22:00:00|8072.69|8034.69|8669.44|8619.44|8796.1|8758.1|7912.54|7874.54|93579
1558908000000|2019-05-26 22:00:00|8669.45|8619.45|8833.75|8795.75|8961.4|8923.4|8660.34|8610.34|162794
1558994400000|2019-05-27 22:00:00|8832.63|8794.63|8731.96|8693.96|8868.88|8830.88|8584.51|8546.51|143756
1559080800000|2019-05-28 22:00:00|8731.98|8693.98|8676.84|8638.84|8775.71|8737.71|8450.94|8412.94|98207
1559167200000|2019-05-29 22:00:00|8676.69|8638.69|8228.31|8190.31|9098.91|9060.91|8022.33|7984.33|103342
1559253600000|2019-05-30 22:00:00|8228.81|8190.81|8524.82|8486.82|8533.36|8495.36|8131.25|8093.25|159057
1559340000000|2019-05-31 22:00:00|8559.36|8521.36|8612.01|8574.01|8638.55|8600.55|8476.22|8438.22|81335
1559426400000|2019-06-01 22:00:00|8611.81|8573.81|8732.56|8694.56|8851.04|8813.04|8551.05|8513.05|99503
1559512800000|2019-06-02 22:00:00|8732.42|8694.42|8506.64|8468.64|8780.34|8742.34|8350.34|8312.34|133565
1559599200000|2019-06-03 22:00:00|8505.79|8467.79|7482.69|7432.69|8514.01|8476.01|7482.69|7432.69|195178
1559685600000|2019-06-04 22:00:00|7482.52|7432.52|7756.02|7718.02|7943.15|7905.15|7474.09|7424.09|169741
1559772000000|2019-06-05 22:00:00|7756.2|7718.2|7761.88|7723.88|7889.69|7851.69|7479.59|7441.59|138094
1559858400000|2019-06-06 22:00:00|7761.89|7723.89|7941.83|7903.83|8150.64|8112.64|7731.22|7693.22|124747
1559944800000|2019-06-07 22:00:00|8002.13|7964.13|7911.69|7873.69|8051.34|8013.34|7808.77|7770.77|72953
1560031200000|2019-06-08 22:00:00|7911.7|7873.7|7654.59|7616.59|7990.04|7952.04|7625.95|7587.95|94465
1560117600000|2019-06-09 22:00:00|7654.58|7616.58|7970.18|7932.18|8100.76|8062.76|7532.47|7494.47|137258
1560204000000|2019-06-10 22:00:00|7970.17|7932.17|7937.1|7899.1|8073.35|8035.35|7734.19|7696.19|109366
1560290400000|2019-06-11 22:00:00|7937.09|7899.09|8173.8|8135.8|8292.36|8254.36|7842.2|7804.2|116016
1560376800000|2019-06-12 22:00:00|8173.81|8135.81|8341.49|8303.49|8350.63|8312.63|8081.11|8043.11|102013
1560463200000|2019-06-13 22:00:00|8336.89|8298.89|8473.37|8435.37|8486.34|8448.34|8201|8163|99367
1560549600000|2019-06-14 22:00:00|8656.58|8618.58|8844.07|8806.07|8925.42|8887.42|8653.15|8615.15|68828
1560636000000|2019-06-15 22:00:00|8844.38|8806.38|9051.77|9013.77|9405.02|9367.02|8822.46|8784.46|130740
1560722400000|2019-06-16 22:00:00|9051.75|9013.75|9310.47|9272.47|9436.49|9398.49|8988.22|8950.22|125652
1560808800000|2019-06-17 22:00:00|9310.52|9272.52|9033.38|8995.38|9493.09|9455.09|8952.98|8914.98|126414
1560895200000|2019-06-18 22:00:00|9033.48|8995.48|9252.27|9214.27|9252.5|9214.5|8972.79|8934.79|90759
1560981600000|2019-06-19 22:00:00|9251.95|9213.95|9537.82|9499.82|9617.45|9579.45|9234.5|9196.5|83756
1561068000000|2019-06-20 22:00:00|9537.85|9499.85|9952.53|9914.53|9966.56|9928.56|9489.21|9451.21|129079
1561154400000|2019-06-21 22:00:00|10752.39|10714.39|10594.33|10544.33|11226.16|11176.16|10350.36|10300.36|145559
1561240800000|2019-06-22 22:00:00|10594.3|10544.3|10918.18|10868.18|11269.4|11219.4|10397.37|10347.37|135001
1561327200000|2019-06-23 22:00:00|10918.19|10868.19|10954.49|10904.49|11118.58|11068.58|10575.84|10525.84|145752
1561413600000|2019-06-24 22:00:00|10955.59|10905.59|11577.93|11527.93|11601.64|11551.64|10955.48|10905.48|155077
1561500000000|2019-06-25 22:00:00|11578.27|11528.27|12478.46|12428.46|13877.71|13827.71|11554.09|11504.09|237715
1561586400000|2019-06-26 22:00:00|12479.06|12429.06|10751.81|10701.81|13366.19|13316.19|10331.68|10281.68|295313
1561672800000|2019-06-27 22:00:00|10753.2|10703.2|12248.5|12198.5|12422.18|12372.18|10751.49|10701.49|260022
1561759200000|2019-06-28 22:00:00|11720.5|11670.5|11962.78|11912.78|12259.71|12209.71|11355.87|11305.87|181203
1561845600000|2019-06-29 22:00:00|11962.73|11912.73|11289.35|11239.35|12222.04|12172.04|10854.15|10804.15|215261
1561932000000|2019-06-30 22:00:00|11289.38|11239.38|10577.19|10527.19|11290.58|11240.58|10007.85|9957.85|267388
1562018400000|2019-07-01 22:00:00|10577.05|10527.05|10700.97|10650.97|10940.5|10890.5|9678.83|9628.83|226092
1562104800000|2019-07-02 22:00:00|10700.99|10650.99|11420.34|11380.34|11592.49|11542.49|10686.1|10636.1|232061
1562191200000|2019-07-03 22:00:00|11420.5|11380.5|11595.19|11555.19|12073.07|12033.07|11411.34|11371.34|193170
1562277600000|2019-07-04 22:00:00|11594.79|11554.79|11055.92|11015.92|11723.39|11683.39|10798.68|10758.68|205065
1562364000000|2019-07-05 22:00:00|11397.83|11357.83|11200.83|11160.83|11736.99|11696.99|11127.54|11087.54|140697
1562450400000|2019-07-06 22:00:00|11200.89|11160.89|11556.06|11516.06|11637.34|11597.34|11074.77|11034.77|159853
1562536800000|2019-07-07 22:00:00|11556|11516|12364.5|12324.5|12369.99|12329.99|11350.54|11310.54|141362
1562623200000|2019-07-08 22:00:00|12364.29|12324.29|12588.51|12548.51|12846.23|12806.23|12151.31|12111.31|177730
1562709600000|2019-07-09 22:00:00|12588.52|12548.52|11957.77|11917.77|13207.97|13167.97|11579.81|11539.81|201654
1562796000000|2019-07-10 22:00:00|11957.78|11917.78|11316.22|11276.22|12214.39|12174.39|10998.06|10958.06|217478
1562882400000|2019-07-11 22:00:00|11316.16|11276.16|11913.25|11873.25|11938.6|11898.6|11110.78|11070.78|177974
1562968800000|2019-07-12 22:00:00|11930.27|11890.27|11056|11016|11930.27|11890.27|10837.68|10797.68|130616
1563055200000|2019-07-13 22:00:00|11056.01|11016.01|10676.15|10636.15|11491.61|11451.61|10335.01|10295.01|199396
1563141600000|2019-07-14 22:00:00|10676.14|10636.14|10768.74|10728.74|10969.6|10929.6|9882.25|9842.25|229468
1563228000000|2019-07-15 22:00:00|10768.8|10728.8|9667|9627|11096.45|11056.45|9430.27|9390.27|218511
1563314400000|2019-07-16 22:00:00|9666.74|9626.74|9839.32|9799.32|10006.66|9966.66|9101.84|9061.84|234794
1563400800000|2019-07-17 22:00:00|9839.34|9799.34|10623.17|10583.17|10749.74|10709.74|9314.31|9274.31|212621
1563487200000|2019-07-18 22:00:00|10623.18|10583.18|10534.11|10494.11|10803.16|10763.16|10146.26|10106.26|208028
1563573600000|2019-07-19 22:00:00|10564.03|10524.03|10987.09|10947.09|11057.77|11017.77|10484.16|10444.16|132500
1563660000000|2019-07-20 22:00:00|10987.1|10947.1|10588.21|10548.21|11123.53|11083.53|10350.54|10310.54|142453
1563746400000|2019-07-21 22:00:00|10588.13|10548.13|10290.58|10250.58|10701.88|10661.88|10084.82|10044.82|149844
1563832800000|2019-07-22 22:00:00|10290.57|10250.57|10141.3|10101.3|10375.84|10335.84|9888.27|9848.27|146592
1563919200000|2019-07-23 22:00:00|10141.29|10101.29|9798.67|9758.67|10159.19|10119.19|9536.2|9496.2|144272
1564005600000|2019-07-24 22:00:00|9799.19|9759.19|9911.11|9871.11|10202.68|10162.68|9762.87|9722.87|122062
1564092000000|2019-07-25 22:00:00|9911.05|9871.05|9861.29|9821.29|9965.32|9925.32|9679.67|9639.67|105115
1564178400000|2019-07-26 22:00:00|10154.15|10114.15|9522.61|9482.61|10170.22|10130.22|9322.69|9282.69|64942
1564264800000|2019-07-27 22:00:00|9522.62|9482.62|9466.89|9426.89|9580.79|9540.79|9351.99|9311.99|106560
1564351200000|2019-07-28 22:00:00|9466.88|9426.88|9521.35|9481.35|9735.78|9695.78|9135.84|9095.84|126794
1564437600000|2019-07-29 22:00:00|9521.34|9481.34|9603.7|9563.7|9783.19|9743.19|9400.63|9360.63|91234
1564524000000|2019-07-30 22:00:00|9603.71|9563.71|10071.01|10031.01|10149.92|10109.92|9586.03|9546.03|103512
1564610400000|2019-07-31 22:00:00|10071.02|10031.02|10445.17|10405.17|10512.02|10472.02|9906.82|9866.82|108327
1564696800000|2019-08-01 22:00:00|10445.16|10405.16|10423.55|10383.55|10683.51|10643.51|10357.07|10317.07|115178
1564783200000|2019-08-02 22:00:00|10805.22|10765.22|10861.76|10821.76|10936.44|10896.44|10721.1|10681.1|110624
1564869600000|2019-08-03 22:00:00|10861.75|10821.75|10988.88|10948.88|11045.88|11005.88|10595.85|10555.85|142413
1564956000000|2019-08-04 22:00:00|10988.87|10948.87|11757.28|11717.28|11968.64|11928.64|10972.99|10932.99|152090
1565042400000|2019-08-05 22:00:00|11757.27|11717.27|11382.15|11342.15|12338.31|12298.31|11322.9|11282.9|88041
1565128800000|2019-08-06 22:00:00|11383.32|11343.32|11956.46|11916.46|12164.98|12124.98|11228.85|11188.85|106329
1565215200000|2019-08-07 22:00:00|11956.47|11916.47|11731.63|11691.63|12050.14|12010.14|11497.06|11457.06|115903
1565301600000|2019-08-08 22:00:00|11731.62|11691.62|11882.63|11842.63|12073.06|12033.06|11678.03|11638.03|71838
1565388000000|2019-08-09 22:00:00|11800.58|11760.58|11312.4|11272.4|11909.5|11869.5|11242.51|11202.51|53310
1565474400000|2019-08-10 22:00:00|11312.39|11272.39|11518.27|11478.27|11571.07|11531.07|11123.39|11083.39|51994
1565560800000|2019-08-11 22:00:00|11518.28|11478.28|11412.37|11372.37|11592.4|11552.4|11253.46|11213.46|52689
1565647200000|2019-08-12 22:00:00|11412.45|11372.45|10874.04|10834.04|11459.44|11419.44|10769.73|10729.73|54852
1565733600000|2019-08-13 22:00:00|10873.87|10833.87|10204.8|10164.8|10907.66|10867.66|10056.24|10016.24|89184
1565820000000|2019-08-14 22:00:00|10204.57|10164.57|10352|10312|10428.43|10388.43|9504.02|9464.02|105728
1565906400000|2019-08-15 22:00:00|10352.02|10312.02|10416.13|10376.13|10559.85|10519.85|9770.91|9730.91|108313
1565992800000|2019-08-16 22:00:00|10370.92|10330.92|10160.25|10120.25|10494.89|10454.89|10007.05|9967.05|81566
1566079200000|2019-08-17 22:00:00|10160.15|10120.15|10442.57|10402.57|10526.54|10486.54|10086.43|10046.43|76725
1566165600000|2019-08-18 22:00:00|10442.59|10402.59|10737.37|10697.37|10850.23|10810.23|10292.89|10252.89|88731
1566252000000|2019-08-19 22:00:00|10737.95|10697.95|10812.22|10772.22|10970.13|10930.13|10584.8|10544.8|107338
1566338400000|2019-08-20 22:00:00|10812.23|10772.23|10061.04|10021.04|10862.01|10822.01|9887.08|9847.08|154519
1566424800000|2019-08-21 22:00:00|10060.96|10020.96|10159.6|10119.6|10248.35|10208.35|9781.21|9741.21|166900
1566511200000|2019-08-22 22:00:00|10159.61|10119.61|10373.1|10333.1|10488.03|10448.03|10070.49|10030.49|118580
1566597600000|2019-08-23 22:00:00|10372.39|10332.39|10091.18|10051.18|10404.02|10364.02|9931.14|9891.14|77386
1566684000000|2019-08-24 22:00:00|10091.17|10051.17|10018.91|9978.91|10358.29|10318.29|9927.31|9887.31|102910
1566770400000|2019-08-25 22:00:00|10017.33|9977.33|10287.56|10247.56|10680.89|10640.89|9996.27|9956.27|110909
1566856800000|2019-08-26 22:00:00|10287.55|10247.55|10151.56|10111.56|10413.74|10373.74|10045.8|10005.8|83843
1566943200000|2019-08-27 22:00:00|10151.03|10111.03|9738.77|9698.77|10296.17|10256.17|9577.39|9427.39|104986
1567029600000|2019-08-28 22:00:00|9737.06|9697.06|9528.34|9488.34|9765.48|9725.48|9347.3|9307.3|118736
1567116000000|2019-08-29 22:00:00|9528.28|9488.28|9647.4|9607.4|9713.68|9673.68|9380.27|9340.27|111611
1567202400000|2019-08-30 22:00:00|9655.74|9615.74|9682.05|9642.05|9682.84|9642.84|9475.08|9435.08|66769
1567288800000|2019-08-31 22:00:00|9682.99|9642.99|9725.3|9685.3|9799.8|9759.8|9563.69|9523.69|71653
1567375200000|2019-09-01 22:00:00|9725.12|9685.12|10419.05|10379.05|10480.23|10440.23|9723.43|9683.43|105043
1567461600000|2019-09-02 22:00:00|10419.04|10379.04|10719.24|10679.24|10794.71|10754.71|10310.73|10270.73|98548
1567548000000|2019-09-03 22:00:00|10720.27|10680.27|10687.48|10647.48|10847.83|10807.83|10405.7|10365.7|97110
1567634400000|2019-09-04 22:00:00|10687.31|10647.31|10578.7|10538.7|10716.46|10676.46|10492.7|10452.7|104043
1567720800000|2019-09-05 22:00:00|10578.69|10538.69|10379.09|10339.09|10960.42|10920.42|10230.99|10190.99|93742
1567807200000|2019-09-06 22:00:00|10365.49|10325.49|10549.41|10509.41|10593.62|10553.62|10347.9|10307.9|68684
1567893600000|2019-09-07 22:00:00|10549.42|10509.42|10440.16|10400.16|10610.52|10570.52|10278.07|10238.07|74609
1567980000000|2019-09-08 22:00:00|10440.17|10400.17|10308.23|10268.23|10552.69|10512.69|10093.18|10053.18|96218
1568066400000|2019-09-09 22:00:00|10308.19|10268.19|10114.58|10074.58|10406.73|10366.73|9958.48|9918.48|95606
1568152800000|2019-09-10 22:00:00|10114.59|10074.59|10190.45|10150.45|10274.68|10234.68|9886.19|9846.19|92649
1568239200000|2019-09-11 22:00:00|10191.35|10151.35|10433.56|10393.56|10433.95|10393.95|10058.96|10018.96|83091
1568325600000|2019-09-12 22:00:00|10433.7|10393.7|10284.2|10244.2|10484.94|10444.94|10183.05|10143.05|78392
1568412000000|2019-09-13 22:00:00|10324.16|10284.16|10416.05|10376.05|10457.83|10417.83|10261.25|10221.25|57796
1568498400000|2019-09-14 22:00:00|10416.06|10376.06|10319.42|10279.42|10426.39|10386.39|10290.71|10250.71|50123
1568584800000|2019-09-15 22:00:00|10319.43|10279.43|10320.29|10284.29|10395.67|10355.67|10094.74|10058.74|53650
1568671200000|2019-09-16 22:00:00|10320.3|10284.3|10232.37|10196.37|10341.82|10305.82|10155.59|10119.59|60806
1568757600000|2019-09-17 22:00:00|10232.36|10196.36|10212.37|10176.37|10276.61|10240.61|10100.24|10064.24|51997
1568844000000|2019-09-18 22:00:00|10212.38|10176.38|10284.58|10248.58|10381|10345|9667|9631|86851
1568930400000|2019-09-19 22:00:00|10284.47|10248.47|10153.4|10117.4|10325.34|10289.34|10083.15|10047.15|69710
1569016800000|2019-09-20 22:00:00|10139.9|10103.9|10000.79|9964.79|10155.33|10119.33|9938.26|9902.26|47835
1569103200000|2019-09-21 22:00:00|10000.32|9964.32|10068.32|10032.32|10101.75|10065.75|9870.05|9834.05|69547
1569189600000|2019-09-22 22:00:00|10068.41|10032.41|9761.16|9725.16|10092.78|10056.78|9666.61|9630.61|83524
1569276000000|2019-09-23 22:00:00|9761.17|9725.17|8674.77|8638.77|9794.67|9758.67|8123.26|8087.26|131496
1569362400000|2019-09-24 22:00:00|8675.09|8639.09|8609.69|8573.69|8812.08|8776.08|8242.68|8206.68|162011
1569448800000|2019-09-25 22:00:00|8609.64|8573.64|8099.71|8063.71|8670.38|8634.38|7756.8|7720.8|136508
1569535200000|2019-09-26 22:00:00|8099.75|8063.75|8083.5|8047.5|8149.92|8113.92|7887.46|7851.46|105613
1569621600000|2019-09-27 22:00:00|8208.8|8172.8|8158.42|8122.42|8273.25|8237.25|8043.66|8007.66|57147
1569708000000|2019-09-28 22:00:00|8158.47|8122.47|8068.17|8032.17|8355.54|8319.54|7925.43|7889.43|85180
1569794400000|2019-09-29 22:00:00|8067.94|8031.94|8272.06|8236.06|8376.51|8340.51|7728.63|7692.63|114504
1569880800000|2019-09-30 22:00:00|8271.9|8235.9|8343.29|8307.29|8547.14|8511.14|8218.29|8182.29|123182
1569967200000|2019-10-01 22:00:00|8343.28|8307.28|8286.52|8250.52|8401.92|8365.92|8195.77|8159.77|95397
1570053600000|2019-10-02 22:00:00|8286.57|8250.57|8196.19|8160.19|8434.35|8398.35|8105.22|8069.22|87892
1570140000000|2019-10-03 22:00:00|8196.18|8160.18|8191.18|8155.18|8310.46|8274.46|8046.47|8010.47|73423
1570226400000|2019-10-04 22:00:00|8163.2|8127.2|8179.5|8143.5|8214.56|8178.56|8044.29|8008.29|50650
1570312800000|2019-10-05 22:00:00|8179.39|8143.39|7944.55|7908.55|8206.91|8170.91|7809.29|7773.29|78811
1570399200000|2019-10-06 22:00:00|7944.54|7908.54|8225.11|8189.11|8329.81|8293.81|7789.15|7753.15|105889
1570485600000|2019-10-07 22:00:00|8224.99|8188.99|8184.28|8148.28|8359.71|8323.71|8130.98|8094.98|85891
1570572000000|2019-10-08 22:00:00|8184.3|8148.3|8578.33|8542.33|8708.72|8672.72|8140.65|8104.65|113288
1570658400000|2019-10-09 22:00:00|8578.32|8542.32|8586.78|8550.78|8673.76|8637.76|8474.45|8438.45|87623
1570744800000|2019-10-10 22:00:00|8586.94|8550.94|8358.01|8322.01|8827.2|8791.2|8307.01|8271.01|99133
1570831200000|2019-10-11 22:00:00|8329.74|8293.74|8361.21|8325.21|8437.55|8401.55|8316.85|8280.85|49096
1570917600000|2019-10-12 22:00:00|8361.37|8325.37|8269.85|8233.85|8485.7|8449.7|8200.97|8164.97|74303
1571004000000|2019-10-13 22:00:00|8269.93|8233.93|8337.08|8301.08|8416.69|8380.69|8238.94|8202.94|78559
1571090400000|2019-10-14 22:00:00|8337.07|8301.07|8169.69|8133.69|8427.22|8391.22|8134.16|8098.16|84048
1571176800000|2019-10-15 22:00:00|8169.7|8133.7|7998.26|7962.26|8192.63|8156.63|7931.38|7895.38|74068
1571263200000|2019-10-16 22:00:00|7998.25|7962.25|8085.6|8049.6|8139.6|8103.6|7958.77|7922.77|79285
1571349600000|2019-10-17 22:00:00|8085.69|8049.69|7963.84|7927.84|8135.64|8099.64|7840.42|7804.42|70499
1571436000000|2019-10-18 22:00:00|7947.7|7911.7|7979.79|7943.79|8111.09|8075.09|7902.62|7866.62|62185
1571522400000|2019-10-19 22:00:00|7979.82|7943.82|8229.71|8193.71|8320.24|8284.24|7896.72|7860.72|87974
1571608800000|2019-10-20 22:00:00|8229.73|8193.73|8238.24|8202.24|8358.78|8322.78|8177.73|8141.73|75988
1571695200000|2019-10-21 22:00:00|8237.91|8201.91|8115.3|8079.3|8331.84|8295.84|8091.88|8055.88|70362
1571781600000|2019-10-22 22:00:00|8115.19|8079.19|7454.76|7418.76|8127.6|8091.6|7322.15|7286.15|90780
1571868000000|2019-10-23 22:00:00|7454.73|7418.73|7465.7|7429.7|7527.55|7491.55|7377.29|7341.29|82515
1571954400000|2019-10-24 22:00:00|7465.71|7429.71|8602.18|8566.18|8780.7|8744.7|7416.12|7380.12|114758
1572040800000|2019-10-25 22:00:00|9281.08|9245.08|9265.78|9229.78|9468.11|9432.11|8942.96|8906.96|101822
1572127200000|2019-10-26 22:00:00|9265.71|9229.71|9595|9559|9818.39|9782.39|9128.36|9092.36|181538
1572217200000|2019-10-27 23:00:00|9595.01|9559.01|9481.49|9445.49|9944.35|9908.35|9288.62|9252.62|153427
1572303600000|2019-10-28 23:00:00|9481.48|9445.48|9479.38|9443.38|9579.6|9543.6|9109.26|9073.26|141655
1572390000000|2019-10-29 23:00:00|9479.06|9443.06|9242.71|9206.71|9486.85|9450.85|9017.2|8981.2|136332
1572476400000|2019-10-30 23:00:00|9242.8|9206.8|9146.23|9110.23|9426.74|9390.74|8975.37|8939.37|118834
1572562800000|2019-10-31 23:00:00|9146.26|9110.26|9228.7|9192.7|9307.53|9271.53|9078.57|9042.57|42892
1572649200000|2019-11-01 23:00:00|9279.77|9243.77|9329.13|9293.13|9402.17|9366.17|9226.25|9190.25|31650
1572735600000|2019-11-02 23:00:00|9329.18|9293.18|9233.58|9197.58|9397|9361|9099.04|9063.04|49144
1572822000000|2019-11-03 23:00:00|9233.59|9197.59|9399.76|9363.76|9561.73|9525.73|9145.02|9109.02|55235
1572908400000|2019-11-04 23:00:00|9401.53|9365.53|9345.87|9309.87|9496.8|9460.8|9209.31|9173.31|46285
1572994800000|2019-11-05 23:00:00|9345.89|9309.89|9362.49|9326.49|9462|9426|9276.68|9240.68|41306
1573081200000|2019-11-06 23:00:00|9362.2|9326.2|9239.94|9203.94|9386.57|9350.57|9106.25|9070.25|39022
1573167600000|2019-11-07 23:00:00|9239.57|9203.57|8884.3|8848.3|9264.66|9228.66|8690.07|8654.07|45433
1573254000000|2019-11-08 23:00:00|8883.19|8847.19|8814.79|8778.79|8892.04|8856.04|8753.34|8717.34|40965
1573340400000|2019-11-09 23:00:00|8814.75|8778.75|9099.04|9063.04|9135.5|9099.5|8770.16|8734.16|38137
1573426800000|2019-11-10 23:00:00|9099.03|9063.03|8730.02|8694.02|9116.63|9080.63|8618.35|8582.35|50351
1573513200000|2019-11-11 23:00:00|8730.24|8694.24|8788.91|8752.91|8872.95|8836.95|8584.27|8548.27|85719
1573599600000|2019-11-12 23:00:00|8788.87|8752.87|8762.96|8726.96|8852.85|8816.85|8726.89|8690.89|49445
1573686000000|2019-11-13 23:00:00|8762.97|8726.97|8665.08|8629.08|8802.14|8766.14|8580.58|8544.58|63673
1573772400000|2019-11-14 23:00:00|8665.09|8629.09|8471.45|8435.45|8782.02|8746.02|8401.63|8365.63|81559
1573858800000|2019-11-15 23:00:00|8468.38|8432.38|8488.51|8452.51|8543.56|8507.56|8466.38|8430.38|46771
1573945200000|2019-11-16 23:00:00|8488.41|8452.41|8562.86|8526.86|8644.98|8608.98|8397.8|8361.8|56208
1574031600000|2019-11-17 23:00:00|8563.43|8527.43|8215.74|8179.74|8564.31|8528.31|8057.75|8021.75|38656
1574118000000|2019-11-18 23:00:00|8216.06|8180.06|8145.55|8109.55|8217.89|8181.89|8016.06|7980.06|46081
1574204400000|2019-11-19 23:00:00|8145.52|8109.52|8097.4|8061.4|8232.56|8196.56|8046.24|8010.24|31765
1574290800000|2019-11-20 23:00:00|8097.39|8061.39|7634.1|7598.1|8132.45|8096.45|7414.16|7378.16|48076
1574377200000|2019-11-21 23:00:00|7634.27|7598.27|7355.81|7319.81|7729|7693|6814.35|6778.35|116049
1574463600000|2019-11-22 23:00:00|7308.62|7272.62|7331.1|7295.1|7369.83|7333.83|7124.32|7088.32|74306
1574550000000|2019-11-23 23:00:00|7331.12|7295.12|7055.29|7019.29|7361.48|7325.48|6944.94|6908.94|115994
1574636400000|2019-11-24 23:00:00|7055.56|7019.56|7230.49|7194.49|7388.01|7352.01|6546.13|6510.13|180986
1574722800000|2019-11-25 23:00:00|7230.48|7194.48|7164.33|7128.33|7352.51|7316.51|7049.8|7013.8|147324
1574809200000|2019-11-26 23:00:00|7164.34|7128.34|7554.92|7518.92|7690.25|7654.25|6869.75|6833.75|144944
1574895600000|2019-11-27 23:00:00|7554.88|7518.88|7411.44|7375.44|7671.74|7635.74|7402.17|7366.17|101171
1574982000000|2019-11-28 23:00:00|7411.45|7375.45|7729.49|7693.49|7878.97|7842.97|7393.95|7357.95|100937
1575068400000|2019-11-29 23:00:00|7762.99|7726.99|7565.71|7529.71|7827.54|7791.54|7481.91|7445.91|64758
1575154800000|2019-11-30 23:00:00|7565.72|7529.72|7405.97|7369.97|7589.7|7553.7|7262.77|7226.77|97304
1575241200000|2019-12-01 23:00:00|7406.04|7370.04|7354.08|7318.08|7465.52|7429.52|7181.82|7145.82|91236
1575327600000|2019-12-02 23:00:00|7353.8|7317.8|7334.12|7298.12|7425.85|7389.85|7263.52|7227.52|65424
1575414000000|2019-12-03 23:00:00|7334.13|7298.13|7233.1|7197.1|7788.28|7752.28|7115.48|7079.48|87351
1575500400000|2019-12-04 23:00:00|7232.96|7196.96|7418.28|7382.28|7503.92|7467.92|7186.03|7150.03|95901
1575586800000|2019-12-05 23:00:00|7418.32|7382.32|7487|7451|7620.75|7584.75|7330.39|7294.39|61033
1575673200000|2019-12-06 23:00:00|7562.49|7526.49|7553.76|7517.76|7650.28|7614.28|7512.48|7476.48|44214
1575759600000|2019-12-07 23:00:00|7553.79|7517.79|7573.88|7537.88|7592.95|7556.95|7413.17|7377.17|37117
1575846000000|2019-12-08 23:00:00|7573.86|7537.86|7353.37|7317.37|7671.19|7635.19|7305.33|7269.33|64095
1575932400000|2019-12-09 23:00:00|7353.15|7317.15|7254.95|7218.95|7401.92|7365.92|7181.29|7145.29|65997
1576018800000|2019-12-10 23:00:00|7255.05|7219.05|7214.63|7178.63|7284.69|7248.69|7150.85|7114.85|47124
1576105200000|2019-12-11 23:00:00|7214.65|7178.65|7207.41|7171.41|7305.12|7269.12|7100.86|7064.86|64327
1576191600000|2019-12-12 23:00:00|7207.4|7171.4|7258.05|7222.05|7315.35|7279.35|7202.22|7166.22|39050
1576278000000|2019-12-13 23:00:00|7257.87|7221.87|7107.88|7071.88|7283.19|7247.19|7028.33|6992.33|34445
1576364400000|2019-12-14 23:00:00|7107.81|7071.81|7133.9|7097.9|7221.54|7185.54|7027.83|6991.83|53188
1576450800000|2019-12-15 23:00:00|7133.89|7097.89|6898.73|6862.73|7156.5|7120.5|6849.63|6813.63|54035
1576537200000|2019-12-16 23:00:00|6898.59|6862.59|6599.98|6563.98|6949.81|6913.81|6592.84|6556.84|69701
1576623600000|2019-12-17 23:00:00|6599.67|6563.67|7429.67|7393.67|7434.15|7398.15|6454.15|6418.15|122257
1576710000000|2019-12-18 23:00:00|7429.89|7393.89|7173.17|7137.17|7432.84|7396.84|7064.95|7028.95|102133
1576796400000|2019-12-19 23:00:00|7173.06|7137.06|7215.4|7179.4|7233.44|7197.44|7098.72|7062.72|54633
1576882800000|2019-12-20 23:00:00|7184.88|7148.88|7163.3|7127.3|7201.6|7165.6|7135.14|7099.14|17681
1576969200000|2019-12-21 23:00:00|7162.62|7126.62|7426.06|7390.06|7477.22|7441.22|7143.86|7107.86|58230
1577055600000|2019-12-22 23:00:00|7426.09|7390.09|7312.13|7276.13|7705.48|7669.48|7283.19|7247.19|91688
1577142000000|2019-12-23 23:00:00|7312.14|7276.14|7262.82|7226.82|7442.5|7406.5|7178.89|7142.89|77990
1577228400000|2019-12-24 23:00:00|7256.44|7220.44|7227.38|7191.38|7260.9|7224.9|7186.71|7150.71|14387
1577314800000|2019-12-25 23:00:00|7227.56|7191.56|7209.92|7173.92|7440.37|7404.37|7169.29|7133.29|71826
1577401200000|2019-12-26 23:00:00|7209.91|7173.91|7237.34|7201.34|7269.68|7233.68|7081.79|7045.79|62083
1577487600000|2019-12-27 23:00:00|7295.57|7259.57|7325.08|7289.08|7364.11|7328.11|7273.99|7237.99|63174
1577574000000|2019-12-28 23:00:00|7325.09|7289.09|7410.45|7374.45|7541.43|7505.43|7298.57|7262.57|82782
1577660400000|2019-12-29 23:00:00|7410.44|7374.44|7273.43|7237.43|7424.76|7388.76|7221.32|7185.32|63587
1577746800000|2019-12-30 23:00:00|7273.11|7237.11|7175.23|7139.23|7316.77|7280.77|7133.83|7097.83|61031
1577833200000|2019-12-31 23:00:00|7174.13|7138.13|7193.35|7157.35|7240.05|7204.05|7174.13|7138.13|6209
1577919600000|2020-01-01 23:00:00|7193.55|7157.55|6974.16|6938.16|7202.25|7166.25|6925.11|6889.11|61068
1578006000000|2020-01-02 23:00:00|6974.04|6938.04|7286.43|7250.43|7416.98|7380.98|6878.38|6842.38|103810
1578092400000|2020-01-03 23:00:00|7340.66|7304.66|7361.77|7325.77|7411.76|7375.76|7283.37|7247.37|56646
1578178800000|2020-01-04 23:00:00|7361.8|7325.8|7364.27|7328.27|7508.21|7472.21|7334.04|7298.04|85653
1578265200000|2020-01-05 23:00:00|7363.83|7327.83|7732.53|7696.53|7772.25|7736.25|7338.69|7302.69|80579
1578351600000|2020-01-06 23:00:00|7732.54|7696.54|8063.89|8027.89|8208.57|8172.57|7732.4|7696.4|130885
1578438000000|2020-01-07 23:00:00|8063.88|8027.88|8085.38|8049.38|8480.03|8444.03|7891.28|7855.28|162610
1578524400000|2020-01-08 23:00:00|8085.44|8049.44|7823.48|7787.48|8126.43|8090.43|7767.92|7731.92|126279
1578610800000|2020-01-09 23:00:00|7824.03|7788.03|8076.57|8040.57|8149.56|8113.56|7698.48|7662.48|131870
1578697200000|2020-01-10 23:00:00|8178.39|8142.39|8091.61|8055.61|8304.06|8268.06|8035.08|7999.08|113103
1578783600000|2020-01-11 23:00:00|8092.04|8056.04|8170.5|8134.5|8203.14|8167.14|7984.32|7948.32|117987
1578870000000|2020-01-12 23:00:00|8170.55|8134.55|8136.49|8100.49|8208.75|8172.75|8067.09|8031.09|79306
1578956400000|2020-01-13 23:00:00|8136.5|8100.5|8767.48|8731.48|8873.1|8837.1|8125.59|8089.59|177765
1579042800000|2020-01-14 23:00:00|8767.86|8731.86|8866.43|8830.43|8914.78|8878.78|8579.88|8543.88|159929
1579129200000|2020-01-15 23:00:00|8866.45|8830.45|8728.72|8692.72|8878.6|8842.6|8603.53|8567.53|150375
1579215600000|2020-01-16 23:00:00|8728.79|8692.79|8923.83|8887.83|9025.41|8989.41|8683.88|8647.88|131488
1579302000000|2020-01-17 23:00:00|8932.84|8896.84|8962.1|8926.1|8972.28|8936.28|8826.27|8790.27|96894
1579388400000|2020-01-18 23:00:00|8962.34|8926.34|8648.07|8612.07|9198.51|9162.51|8504.64|8468.64|133296
1579474800000|2020-01-19 23:00:00|8648.5|8612.5|8665.39|8629.39|8751.2|8715.2|8529.65|8493.65|109642
1579561200000|2020-01-20 23:00:00|8665.37|8629.37|8728.78|8692.78|8786.78|8750.78|8505.04|8469.04|93882
1579647600000|2020-01-21 23:00:00|8728.88|8692.88|8653.44|8617.44|8807.62|8771.62|8590.61|8554.61|87872
1579734000000|2020-01-22 23:00:00|8652.94|8616.94|8414.22|8378.22|8684.05|8648.05|8298.48|8262.48|125751
1579820400000|2020-01-23 23:00:00|8414.16|8378.16|8513.77|8477.77|8525.79|8489.79|8238.76|8202.76|108622
1579906800000|2020-01-24 23:00:00|8296.26|8260.26|8359.73|8323.73|8419.57|8383.57|8289.35|8253.35|59713
1579993200000|2020-01-25 23:00:00|8359.75|8323.75|8576.85|8540.85|8608.69|8572.69|8302.37|8266.37|101060
1580079600000|2020-01-26 23:00:00|8576.67|8540.67|8909.81|8873.81|9004.76|8968.76|8573.63|8537.63|119086
1580166000000|2020-01-27 23:00:00|8909.71|8873.71|9157.52|9121.52|9197.42|9161.42|8895.47|8859.47|83850
1580252400000|2020-01-28 23:00:00|9157.3|9121.3|9344.09|9308.09|9445.12|9409.12|9135.17|9099.17|116814
1580338800000|2020-01-29 23:00:00|9344.08|9308.08|9577.12|9541.12|9580|9544|9205.99|9169.99|127175
1580425200000|2020-01-30 23:00:00|9577.24|9541.24|9369.02|9333.02|9582.16|9546.16|9218.7|9182.7|99393
1580511600000|2020-01-31 23:00:00|9444.27|9408.27|9384.29|9348.29|9461.66|9425.66|9307.76|9271.76|77089
1580598000000|2020-02-01 23:00:00|9384.21|9348.21|9400.2|9364.2|9485.23|9449.23|9173.21|9137.21|103720
1580684400000|2020-02-02 23:00:00|9400.27|9364.27|9285.18|9249.18|9623.75|9587.75|9240.12|9204.12|100963
1580770800000|2020-02-03 23:00:00|9285.3|9249.3|9187.88|9151.88|9361.63|9325.63|9098.2|9062.2|84751
1580857200000|2020-02-04 23:00:00|9189.06|9153.06|9646.67|9610.67|9782.38|9746.38|9165.96|9129.96|100137
1580943600000|2020-02-05 23:00:00|9646.66|9610.66|9693.21|9657.21|9872.72|9836.72|9548.04|9512.04|99511
1581030000000|2020-02-06 23:00:00|9693.2|9657.2|9764.13|9728.13|9885.9|9849.9|9673.92|9637.92|85775
1581116400000|2020-02-07 23:00:00|9726.77|9690.77|9938.67|9902.67|9962.85|9926.85|9721.22|9685.22|53118
1581202800000|2020-02-08 23:00:00|9938.81|9902.81|10138.18|10102.18|10192.14|10156.14|9907.27|9871.27|76895
1581289200000|2020-02-09 23:00:00|10138.57|10102.57|9855.85|9819.85|10211.58|10175.58|9777.91|9741.91|108580
1581375600000|2020-02-10 23:00:00|9855.57|9819.57|10255.11|10219.11|10399.95|10363.95|9731.01|9695.01|96796
1581462000000|2020-02-11 23:00:00|10255.04|10219.04|10378.26|10342.26|10498.81|10462.81|10240.02|10204.02|117911
1581548400000|2020-02-12 23:00:00|10378.93|10342.93|10233.88|10197.88|10524.5|10488.5|10106.61|10070.61|146455
1581634800000|2020-02-13 23:00:00|10233.87|10197.87|10364.74|10328.74|10408.46|10372.46|10122.49|10086.49|122577
1581721200000|2020-02-14 23:00:00|10301.73|10265.73|9945.71|9909.71|10306.18|10270.18|9788.37|9752.37|73855
1581807600000|2020-02-15 23:00:00|9945.72|9909.72|9894.32|9858.32|10063.49|10027.49|9644.79|9608.79|111708
1581894000000|2020-02-16 23:00:00|9894.33|9858.33|9651.49|9615.49|10018.31|9982.31|9493.71|9457.71|161896
1581980400000|2020-02-17 23:00:00|9651.42|9615.42|10205.69|10169.69|10289.45|10253.45|9631.17|9595.17|127654
1582066800000|2020-02-18 23:00:00|10206.09|10170.09|9713.85|9677.85|10319.04|10283.04|9334.58|9298.58|104742
1582153200000|2020-02-19 23:00:00|9713.96|9677.96|9643.78|9607.78|9713.96|9677.96|9435.08|9399.08|119300
1582239600000|2020-02-20 23:00:00|9643.48|9607.48|9689.63|9653.63|9786.63|9750.63|9597.23|9561.23|106510
1582326000000|2020-02-21 23:00:00|9695.16|9659.16|9701.49|9665.49|9729.17|9693.17|9595.87|9559.87|45353
1582412400000|2020-02-22 23:00:00|9701.47|9665.47|9950.91|9914.91|10033.96|9997.96|9683.78|9647.78|73577
1582498800000|2020-02-23 23:00:00|9951.05|9915.05|9657.83|9621.83|10041.81|10005.81|9506.9|9470.9|129198
1582585200000|2020-02-24 23:00:00|9657.72|9621.72|9407.96|9371.96|9694.43|9658.43|9265.24|9229.24|130082
1582671600000|2020-02-25 23:00:00|9407.83|9371.83|8801.22|8765.22|9408.19|9372.19|8643.39|8607.39|176106
1582758000000|2020-02-26 23:00:00|8800.82|8764.82|8808.03|8772.03|8988.73|8952.73|8542.81|8506.81|150976
1582844400000|2020-02-27 23:00:00|8808.04|8772.04|8689.31|8653.31|8917.17|8881.17|8455.98|8419.98|192137
1582930800000|2020-02-28 23:00:00|8758.42|8722.42|8653.2|8617.2|8818.27|8782.27|8605.66|8569.66|101159
1583017200000|2020-02-29 23:00:00|8653.23|8617.23|8570.55|8534.55|8770.46|8734.46|8426.34|8390.34|190226
1583103600000|2020-03-01 23:00:00|8570.66|8534.66|8939.87|8903.87|8988.72|8952.72|8507.92|8471.92|155734
1583190000000|2020-03-02 23:00:00|8939.63|8903.63|8795.95|8759.95|8942.51|8906.51|8680.12|8644.12|109598
1583276400000|2020-03-03 23:00:00|8795.96|8759.96|8768.86|8732.86|8863.49|8827.49|8688.84|8652.84|107083
1583362800000|2020-03-04 23:00:00|8769.08|8733.08|9094.06|9058.06|9186.6|9150.6|8763.42|8727.42|117077
1583449200000|2020-03-05 23:00:00|9094.69|9058.69|9153.59|9117.59|9196.51|9160.51|9018.03|8982.03|106092
1583535600000|2020-03-06 23:00:00|9129.4|9093.4|8940.48|8904.48|9234.65|9198.65|8879.02|8843.02|80059
1583622000000|2020-03-07 23:00:00|8940.36|8904.36|8185.12|8149.12|8942.16|8906.16|8184.69|8148.69|133715
1583708400000|2020-03-08 23:00:00|8185.11|8149.11|7894.62|7858.62|8268.36|8232.36|7652.1|7616.1|197171
1583794800000|2020-03-09 23:00:00|7894.55|7858.55|7976.66|7940.66|8171.99|8135.99|7755.84|7719.84|128890
1583881200000|2020-03-10 23:00:00|7976.82|7940.82|7981.27|7945.27|8003.45|7967.45|7610.12|7574.12|131076
1583967600000|2020-03-11 23:00:00|7981.25|7945.25|5822.88|5772.88|7998.53|7962.53|5596.04|5546.04|196633
1584054000000|2020-03-12 23:00:00|5823.09|5773.09|5471.25|5421.25|6000.28|5950.28|3933.11|3883.11|193004
1584140400000|2020-03-13 23:00:00|5470.58|5420.58|5299.33|5249.33|5561.83|5511.83|5223.1|5173.1|109125
1584226800000|2020-03-14 23:00:00|5299.32|5249.32|5374.5|5324.5|5979.73|5929.73|5080|5030|161864
1584313200000|2020-03-15 23:00:00|5375.48|5325.48|4953.29|4917.29|5458.19|5408.19|4460.12|4410.12|188731
1584399600000|2020-03-16 23:00:00|4952.81|4916.81|5471.09|5435.09|5578.07|5542.07|4934.02|4898.02|178631
1584486000000|2020-03-17 23:00:00|5470.7|5434.7|5379.31|5343.31|5479.51|5443.51|5042.77|5006.77|164621
1584572400000|2020-03-18 23:00:00|5379.3|5343.3|6320.23|6284.23|6443.57|6407.57|5287.4|5251.4|155326
1584658800000|2020-03-19 23:00:00|6320.2|6284.2|5985.53|5949.53|6950.2|6914.2|5720.83|5684.83|153096
1584745200000|2020-03-20 23:00:00|5973.45|5937.45|6186.93|6150.93|6471.7|6435.7|5885.81|5849.81|100033
1584831600000|2020-03-21 23:00:00|6186.79|6150.79|5896.12|5860.12|6432.76|6396.76|5811.8|5775.8|151434
1584918000000|2020-03-22 23:00:00|5895.27|5859.27|6487.17|6451.17|6635.48|6599.48|5710.67|5674.67|147702
1585004400000|2020-03-23 23:00:00|6487.27|6451.27|6802.88|6766.88|6878.21|6842.21|6422.63|6386.63|159530
1585090800000|2020-03-24 23:00:00|6803.21|6767.21|6720.81|6684.81|6995.43|6959.43|6490.23|6454.23|141516
1585177200000|2020-03-25 23:00:00|6720.89|6684.89|6736.84|6700.84|6811.78|6775.78|6551.76|6515.76|108689
1585263600000|2020-03-26 23:00:00|6736.81|6700.81|6700.75|6664.75|6883.37|6847.37|6606.67|6570.67|85827
1585350000000|2020-03-27 23:00:00|6263.92|6227.92|6242.91|6206.91|6351.86|6315.86|6054.66|6018.66|66989
1585436400000|2020-03-28 23:00:00|6243.78|6207.78|5916.07|5880.07|6298.19|6262.19|5892.45|5856.45|81871
1585519200000|2020-03-29 22:00:00|5915.83|5879.83|6566.05|6530.05|6591.08|6555.08|5873.96|5837.96|113676
1585605600000|2020-03-30 22:00:00|6566.1|6530.1|6476.72|6440.72|6635.1|6599.1|6359.59|6323.59|105572
1585692000000|2020-03-31 22:00:00|6476.63|6440.63|6388.76|6352.76|6478.91|6442.91|6175.53|6139.53|94498
1585778400000|2020-04-01 22:00:00|6388.82|6352.82|6854.53|6818.53|7259.12|7223.12|6388.75|6352.75|144961
1585864800000|2020-04-02 22:00:00|6854.52|6818.52|6725.48|6689.48|7064.84|7028.84|6636.99|6600.99|139669
1585951200000|2020-04-03 22:00:00|6758.16|6722.16|6888.25|6852.25|7004.08|6968.08|6694.69|6658.69|42593
1586037600000|2020-04-04 22:00:00|6888.3|6852.3|6780.41|6744.41|6916.18|6880.18|6703.28|6667.28|63939
1586124000000|2020-04-05 22:00:00|6780.42|6744.42|7317.18|7281.18|7330.72|7294.72|6780.42|6744.42|74817
1586210400000|2020-04-06 22:00:00|7315.88|7279.88|7194.4|7158.4|7473.32|7437.32|7099.45|7063.45|65594
1586296800000|2020-04-07 22:00:00|7194.59|7158.59|7347.86|7311.86|7440.69|7404.69|7156.75|7120.75|71161
1586383200000|2020-04-08 22:00:00|7347.85|7311.85|7333.08|7297.08|7411.94|7375.94|7146.54|7110.54|52975
1586469600000|2020-04-09 22:00:00|7333.09|7297.09|6930.25|6894.25|7339.16|7303.16|6768.42|6732.42|57456
1586556000000|2020-04-10 22:00:00|6931.78|6895.78|6888.3|6852.3|6931.78|6895.78|6791|6755|42823
1586642400000|2020-04-11 22:00:00|6888.45|6852.45|7138.28|7102.28|7203.42|7167.42|6809.34|6773.34|46773
1586728800000|2020-04-12 22:00:00|7137.79|7101.79|6852.96|6816.96|7160.18|7124.18|6610|6574|77154
1586815200000|2020-04-13 22:00:00|6853.06|6817.06|6874.09|6838.09|6993.25|6957.25|6791.85|6755.85|55942
1586901600000|2020-04-14 22:00:00|6874.05|6838.05|6753.68|6717.68|6953.17|6917.17|6715.85|6679.85|61063
1586988000000|2020-04-15 22:00:00|6753.67|6717.67|7094.02|7058.02|7157.63|7121.63|6503.28|6467.28|73468
1587074400000|2020-04-16 22:00:00|7094.27|7058.27|7081.12|7045.12|7219|7183|7021.5|6985.5|68863
1587160800000|2020-04-17 22:00:00|7114.27|7078.27|7242.2|7206.2|7285.35|7249.35|7081.77|7045.77|33712
1587247200000|2020-04-18 22:00:00|7242.15|7206.15|7214.3|7178.3|7314.48|7278.48|7085.82|7049.82|45576
1587333600000|2020-04-19 22:00:00|7213.8|7177.8|6873.92|6837.92|7235.47|7199.47|6781.5|6745.5|70271
1587420000000|2020-04-20 22:00:00|6872.66|6836.66|6914.36|6878.36|6960.4|6924.4|6790.33|6754.33|65609
1587506400000|2020-04-21 22:00:00|6914.28|6878.28|7114.48|7078.48|7177.42|7141.42|6840.84|6804.84|52038
1587592800000|2020-04-22 22:00:00|7114.47|7078.47|7615.53|7579.53|7762.25|7726.25|7057.71|7021.71|59226
1587679200000|2020-04-23 22:00:00|7616.46|7580.46|7549.96|7513.96|7627.25|7591.25|7433.69|7397.69|47748
1587765600000|2020-04-24 22:00:00|7607.88|7571.88|7549.29|7513.29|7722.19|7686.19|7525.19|7489.19|46944
1587852000000|2020-04-25 22:00:00|7549.3|7513.3|7653.49|7617.49|7724.7|7688.7|7537.65|7501.65|64413
1587938400000|2020-04-26 22:00:00|7653.1|7617.1|7748.05|7712.05|7807.57|7771.57|7606.97|7570.97|55792
1588024800000|2020-04-27 22:00:00|7748.03|7712.03|7754.84|7718.84|7805.91|7769.91|7687.59|7651.59|41331
1588111200000|2020-04-28 22:00:00|7754.21|7718.21|8884.19|8848.19|8976.47|8940.47|7744.8|7708.8|79183
1588197600000|2020-04-29 22:00:00|8884.01|8848.01|8783.82|8747.82|9481.14|9445.14|8432.18|8396.18|120251
1588284000000|2020-04-30 22:00:00|8783.14|8747.14|8757.21|8721.21|9075.45|9039.45|8615.44|8579.44|99590
1588370400000|2020-05-01 22:00:00|8842.89|8806.89|8953.96|8917.96|9029.62|8993.62|8794.1|8758.1|53531
1588456800000|2020-05-02 22:00:00|8953.97|8917.97|8877.26|8841.26|9212.39|9176.39|8751.42|8715.42|95008
1588543200000|2020-05-03 22:00:00|8877.35|8841.35|8965.63|8929.63|9023.14|8987.14|8551.84|8515.84|104499
1588629600000|2020-05-04 22:00:00|8965.66|8929.66|8992.37|8956.37|9129.01|9093.01|8805.47|8769.47|118033
1588716000000|2020-05-05 22:00:00|8992.39|8956.39|9314.74|9278.74|9411.5|9375.5|8941.49|8905.49|118454
1588802400000|2020-05-06 22:00:00|9316.44|9280.44|9903.88|9867.88|9984.77|9948.77|9063.66|9027.66|145590
1588888800000|2020-05-07 22:00:00|9903.19|9867.19|10017.59|9981.59|10089.03|10053.03|9752.1|9716.1|117630
1588975200000|2020-05-08 22:00:00|10018.49|9982.49|9627.31|9591.31|10018.49|9982.49|9549.07|9513.07|67888
1589061600000|2020-05-09 22:00:00|9627.28|9591.28|8742.04|8706.04|9692.14|9656.14|8160.66|8124.66|169012
1589148000000|2020-05-10 22:00:00|8741.3|8705.3|8606.88|8570.88|9191.05|9155.05|8214.47|8178.47|176200
1589234400000|2020-05-11 22:00:00|8607.08|8571.08|8796.22|8760.22|8994.48|8958.48|8537.47|8501.47|136227
1589320800000|2020-05-12 22:00:00|8796.23|8760.23|9380.81|9344.81|9425.58|9389.58|8774.81|8738.81|135377
1589407200000|2020-05-13 22:00:00|9380.76|9344.76|9798.2|9762.2|9957.68|9921.68|9287.84|9251.84|159791
1589493600000|2020-05-14 22:00:00|9798.18|9762.18|9247.78|9211.78|9867.19|9831.19|9167.77|9131.77|145931
1589580000000|2020-05-15 22:00:00|9512.17|9476.17|9398.99|9362.99|9542.96|9506.96|9281.86|9245.86|77760
1589666400000|2020-05-16 22:00:00|9398.89|9362.89|9780.4|9744.4|9903.98|9867.98|9348.64|9312.64|112988
1589752800000|2020-05-17 22:00:00|9780.03|9744.03|9700.47|9664.47|9965.87|9929.87|9487.74|9451.74|137712
1589839200000|2020-05-18 22:00:00|9700.6|9664.6|9701.55|9665.55|9910.18|9874.18|9485.27|9449.27|114178
1589925600000|2020-05-19 22:00:00|9700.78|9664.78|9566.04|9530.04|9855.34|9819.34|9334.8|9298.8|101849
1590012000000|2020-05-20 22:00:00|9566.05|9530.05|9117.39|9081.39|9584.66|9548.66|8823.67|8787.67|135778
1590098400000|2020-05-21 22:00:00|9117.4|9081.4|9207.69|9171.69|9281.63|9245.63|8951.63|8915.63|115767
1590184800000|2020-05-22 22:00:00|9249.25|9213.25|9246.22|9210.22|9283.14|9247.14|9110.63|9074.63|64357
1590271200000|2020-05-23 22:00:00|9246.18|9210.18|9072.88|9036.88|9317.06|9281.06|8871.38|8835.38|103667
1590357600000|2020-05-24 22:00:00|9072.89|9036.89|8921.63|8885.63|9079.95|9043.95|8656.55|8620.55|129989
1590444000000|2020-05-25 22:00:00|8922.76|8886.76|8863.6|8827.6|9027.37|8991.37|8719.68|8683.68|113482
1590530400000|2020-05-26 22:00:00|8864.07|8828.07|9085.23|9049.23|9238.17|9202.17|8826.39|8790.39|83270
1590616800000|2020-05-27 22:00:00|9085.34|9049.34|9457.97|9421.97|9547.45|9511.45|9076.54|9040.54|93286
1590703200000|2020-05-28 22:00:00|9458.17|9422.17|9437.61|9401.61|9641.52|9605.52|9360.53|9324.53|91189
1590789600000|2020-05-29 22:00:00|9566.26|9530.26|9505.12|9469.12|9600.87|9564.87|9422.48|9386.48|63333
1590876000000|2020-05-30 22:00:00|9505.48|9469.48|9480.05|9444.05|9759.06|9723.06|9444.5|9408.5|118721
1590962400000|2020-05-31 22:00:00|9480.06|9444.06|9670.83|9634.83|9713.28|9677.28|9408.82|9372.82|84359
1591048800000|2020-06-01 22:00:00|9670.81|9634.81|9545.36|9509.36|10407.38|10357.38|9321.25|9285.25|92875
1591135200000|2020-06-02 22:00:00|9545.35|9509.35|9603.09|9567.09|9658.75|9622.75|9413.7|9377.7|75769
1591221600000|2020-06-03 22:00:00|9603.69|9567.69|9797.4|9761.4|9900.58|9864.58|9480.2|9444.2|79476
1591308000000|2020-06-04 22:00:00|9797.26|9761.26|9729.06|9693.06|9877.43|9841.43|9642.16|9606.16|92667
1591394400000|2020-06-05 22:00:00|9628.76|9592.76|9711.53|9675.53|9749.83|9713.83|9596.3|9560.3|49343
1591480800000|2020-06-06 22:00:00|9711.22|9675.22|9729.18|9693.18|9827.14|9791.14|9417.67|9381.67|89354
1591567200000|2020-06-07 22:00:00|9729.19|9693.19|9732.2|9696.2|9815.2|9779.2|9667.51|9631.51|54494
1591653600000|2020-06-08 22:00:00|9732.32|9696.32|9841.19|9805.19|9897.29|9861.29|9603.39|9567.39|55364
1591740000000|2020-06-09 22:00:00|9841.57|9805.57|9874.97|9838.97|10020.22|9984.22|9726.84|9690.84|53489
1591826400000|2020-06-10 22:00:00|9874.96|9838.96|9363.46|9327.46|9987.14|9951.14|9113.62|9077.62|68580
1591912800000|2020-06-11 22:00:00|9363.67|9327.67|9480.68|9444.68|9561.95|9525.95|9252.74|9216.74|35290
1591999200000|2020-06-12 22:00:00|9444.64|9408.64|9443.74|9407.74|9509.92|9473.92|9383.76|9347.76|37924
1592085600000|2020-06-13 22:00:00|9443.16|9407.16|9357.37|9321.37|9497.72|9461.72|9334.93|9298.93|62679
1592172000000|2020-06-14 22:00:00|9357.36|9321.36|9457.67|9421.67|9519.22|9483.22|8929|8893|68866
1592258400000|2020-06-15 22:00:00|9457.79|9421.79|9524.49|9488.49|9607.54|9571.54|9404.82|9368.82|62070
1592344800000|2020-06-16 22:00:00|9524.43|9488.43|9429.05|9393.05|9575.72|9539.72|9264.7|9228.7|53024
1592431200000|2020-06-17 22:00:00|9429.03|9393.03|9384.76|9348.76|9495.77|9459.77|9292.62|9256.62|43505
1592517600000|2020-06-18 22:00:00|9384.79|9348.79|9331.5|9295.5|9443.87|9407.87|9253.44|9217.44|47479
1592604000000|2020-06-19 22:00:00|9331.66|9295.66|9355.9|9319.9|9384.13|9348.13|9203.63|9167.63|46985
1592690400000|2020-06-20 22:00:00|9355.81|9319.81|9342.28|9306.28|9434.96|9398.96|9317.63|9281.63|75628
1592776800000|2020-06-21 22:00:00|9342.27|9306.27|9707.36|9671.36|9806.15|9770.15|9292.94|9256.94|51055
1592863200000|2020-06-22 22:00:00|9707.33|9671.33|9666.62|9630.62|9739.85|9703.85|9599.5|9563.5|53263
1592949600000|2020-06-23 22:00:00|9666.58|9630.58|9279.61|9243.61|9683.09|9647.09|9221.85|9185.85|51238
1593036000000|2020-06-24 22:00:00|9279.6|9243.6|9319.27|9283.27|9352.03|9316.03|9015.13|8979.13|57103
1593122400000|2020-06-25 22:00:00|9319.38|9283.38|9214.58|9178.58|9326.22|9290.22|9051.48|9015.48|56975
1593208800000|2020-06-26 22:00:00|9196.55|9160.55|9073.67|9037.67|9203.86|9167.86|8852.46|8816.46|57287
1593295200000|2020-06-27 22:00:00|9073.43|9037.43|9140.52|9104.52|9206.39|9170.39|8956.28|8920.28|86067
1593381600000|2020-06-28 22:00:00|9140.34|9104.34|9229.11|9193.11|9250.12|9214.12|9038.04|9002.04|41314
1593468000000|2020-06-29 22:00:00|9229.74|9193.74|9180.87|9144.87|9251.51|9215.51|9083.61|9047.61|39429
1593554400000|2020-06-30 22:00:00|9180.86|9144.86|9260.95|9224.95|9316.1|9280.1|9112.51|9076.51|47666
1593640800000|2020-07-01 22:00:00|9261.54|9225.54|9151.02|9115.02|9283.33|9247.33|8967.15|8931.15|48250
1593727200000|2020-07-02 22:00:00|9151.04|9115.04|9111.17|9075.17|9163.74|9127.74|9076.9|9040.9|34410
1593813600000|2020-07-03 22:00:00|9097.63|9061.63|9141.47|9105.47|9213.53|9177.53|9068.25|9032.25|21978
1593900000000|2020-07-04 22:00:00|9141.46|9105.46|9053.02|9017.02|9165.24|9129.24|8945.83|8909.83|53218
1593986400000|2020-07-05 22:00:00|9052.98|9016.98|9300.38|9264.38|9370.57|9334.57|9051.31|9015.31|42924
1594072800000|2020-07-06 22:00:00|9301.85|9265.85|9264.75|9228.75|9398.18|9362.18|9226.15|9190.15|31859
1594159200000|2020-07-07 22:00:00|9265.1|9229.1|9453.3|9417.3|9492.08|9456.08|9256.26|9220.26|43967
1594245600000|2020-07-08 22:00:00|9453.27|9417.27|9272.65|9236.65|9490.06|9454.06|9186.44|9150.44|36319
1594332000000|2020-07-09 22:00:00|9275.1|9239.1|9255.79|9219.79|9275.1|9239.1|9143.29|9107.29|28285
1594418400000|2020-07-10 22:00:00|9281.49|9245.49|9243.12|9207.12|9300.56|9264.56|9205.46|9169.46|38116
1594504800000|2020-07-11 22:00:00|9243.13|9207.13|9285.87|9249.87|9362.62|9326.62|9180.85|9144.85|65721
1594591200000|2020-07-12 22:00:00|9285.7|9249.7|9267.39|9231.39|9362.76|9326.76|9220.45|9184.45|34294
1594677600000|2020-07-13 22:00:00|9267.51|9231.51|9263.03|9227.03|9298.71|9262.71|9145.33|9109.33|31904
1594764000000|2020-07-14 22:00:00|9262.52|9226.52|9244.11|9208.11|9292.01|9256.01|9176.58|9140.58|24262
1594850400000|2020-07-15 22:00:00|9244.59|9208.59|9143.45|9107.45|9247.1|9211.1|9051.63|9015.63|26227
1594936800000|2020-07-16 22:00:00|9143.46|9107.46|9175.95|9139.95|9201.35|9165.35|9098.17|9062.17|21100
1595023200000|2020-07-17 22:00:00|9158.11|9122.11|9196.68|9160.68|9230.76|9194.76|9147.17|9111.17|35089
1595109600000|2020-07-18 22:00:00|9196.67|9160.67|9192.79|9156.79|9206.5|9170.5|9128.96|9092.96|73354
1595196000000|2020-07-19 22:00:00|9192.89|9156.89|9191.11|9155.11|9255.54|9219.54|9157.19|9121.19|33422
1595282400000|2020-07-20 22:00:00|9191.49|9155.49|9404.44|9368.44|9456.89|9420.89|9175.67|9139.67|31962
1595368800000|2020-07-21 22:00:00|9404.32|9368.32|9400.97|9364.97|9416.7|9380.7|9304.97|9268.97|20962
1595455200000|2020-07-22 22:00:00|9400.98|9364.98|9637.35|9601.35|9697.46|9661.46|9400|9364|25958
1595541600000|2020-07-23 22:00:00|9637.63|9601.63|9647.59|9611.59|9651.11|9615.11|9495.68|9459.68|20604
1595628000000|2020-07-24 22:00:00|9617.5|9581.5|9723.14|9687.14|9765.62|9729.62|9592.81|9556.81|44713
1595714400000|2020-07-25 22:00:00|9723.13|9687.13|9904.52|9868.52|10189.57|10153.57|9681.71|9645.71|62136
1595800800000|2020-07-26 22:00:00|9907.28|9871.28|11133.95|11097.95|11153.12|11117.12|9907.26|9871.26|91352
1595887200000|2020-07-27 22:00:00|11133.75|11097.75|11034.96|10998.96|11415.74|11379.74|10609.5|10573.5|113079
1595973600000|2020-07-28 22:00:00|11035.13|10999.13|11313.22|11277.22|11364.72|11328.72|10864.59|10828.59|102581
1596060000000|2020-07-29 22:00:00|11313.21|11277.21|11113.25|11077.25|11334.69|11298.69|10871.6|10835.6|80803
1596146400000|2020-07-30 22:00:00|11113.22|11077.22|11364|11328|11465.48|11429.48|10994.67|10958.67|79969
1596232800000|2020-07-31 22:00:00|11676.89|11640.89|11780.92|11744.92|11890.43|11854.43|11528.96|11492.96|84860
1596319200000|2020-08-01 22:00:00|11780.8|11744.8|11153.97|11117.97|12118.67|12082.67|10607.74|10571.74|113911
1596405600000|2020-08-02 22:00:00|11153.7|11117.7|11239.3|11203.3|11494.62|11458.62|10965.81|10929.81|51565
1596492000000|2020-08-03 22:00:00|11238.5|11202.5|11260|11224|11433.31|11397.31|11065.87|11029.87|54644
1596578400000|2020-08-04 22:00:00|11259.98|11223.98|11798.23|11762.23|11809.37|11773.37|11128.24|11092.24|99041
1596664800000|2020-08-05 22:00:00|11798.48|11762.48|11764.9|11728.9|11928.65|11892.65|11566.11|11530.11|117716
1596751200000|2020-08-06 22:00:00|11764.91|11728.91|11590.48|11554.48|11929.04|11893.04|11366.7|11330.7|102605
1596837600000|2020-08-07 22:00:00|11628.97|11592.97|11787.57|11751.57|11829.89|11793.89|11597.85|11561.85|69005
1596924000000|2020-08-08 22:00:00|11787.69|11751.69|11668.41|11632.41|11822.39|11786.39|11552.02|11516.02|109140
1597010400000|2020-08-09 22:00:00|11668.35|11632.35|11860.22|11824.22|12093.15|12057.15|11550.61|11514.61|125770
1597096800000|2020-08-10 22:00:00|11860.19|11824.19|11314.6|11278.6|11958.75|11922.75|11147.09|11111.09|153325
1597183200000|2020-08-11 22:00:00|11314.71|11278.71|11523.41|11487.41|11637.37|11601.37|11186.16|11150.16|146639
1597269600000|2020-08-12 22:00:00|11523.44|11487.44|11717.66|11681.66|11756.27|11720.27|11296.95|11260.95|139177
1597356000000|2020-08-13 22:00:00|11717.34|11681.34|11787.86|11751.86|11878.85|11842.85|11674.52|11638.52|108424
1597442400000|2020-08-14 22:00:00|11918.59|11882.59|11922.6|11886.6|11999.71|11963.71|11720.02|11684.02|81605
1597528800000|2020-08-15 22:00:00|11922.62|11886.62|11882.35|11846.35|11998.74|11962.74|11724.01|11688.01|141361
1597615200000|2020-08-16 22:00:00|11882.34|11846.34|12352.82|12316.82|12488.5|12452.5|11794.45|11758.45|129465
1597701600000|2020-08-17 22:00:00|12352.83|12316.83|12092.21|12056.21|12427.19|12391.19|11854.17|11818.17|138433
1597788000000|2020-08-18 22:00:00|12092.3|12056.3|11732.65|11696.65|12109.35|12073.35|11614.11|11578.11|161095
1597874400000|2020-08-19 22:00:00|11732.52|11696.52|11857.82|11821.82|11912.29|11876.29|11697.28|11661.28|126354
1597960800000|2020-08-20 22:00:00|11857.83|11821.83|11646.94|11610.94|11903.85|11867.85|11632.65|11596.65|112146
1598047200000|2020-08-21 22:00:00|11585.15|11549.15|11690.92|11654.92|11698.61|11662.61|11552.42|11516.42|90169
1598133600000|2020-08-22 22:00:00|11691.13|11655.13|11691.55|11655.55|11733.73|11697.73|11548.94|11512.94|128726
1598220000000|2020-08-23 22:00:00|11691.86|11655.86|11782.07|11746.07|11844.72|11808.72|11615.31|11579.31|87403
1598306400000|2020-08-24 22:00:00|11782.34|11746.34|11323.89|11287.89|11805.47|11769.47|11142.34|11106.34|127800
1598392800000|2020-08-25 22:00:00|11324.28|11288.28|11495.39|11459.39|11560.58|11524.58|11275.85|11239.85|81635
1598479200000|2020-08-26 22:00:00|11495.4|11459.4|11311.66|11275.66|11612.91|11576.91|11147.82|11111.82|104464
1598565600000|2020-08-27 22:00:00|11311.85|11275.85|11520.31|11484.31|11569.51|11533.51|11288.12|11252.12|90240
1598652000000|2020-08-28 22:00:00|11551.39|11515.39|11535.67|11499.67|11606.06|11570.06|11456.76|11420.76|41875
1598738400000|2020-08-29 22:00:00|11535.68|11499.68|11626.05|11590.05|11706.14|11670.14|11489.02|11453.02|60833
1598824800000|2020-08-30 22:00:00|11626.3|11590.3|11655.85|11619.85|11798.07|11762.07|11602.63|11566.63|33914
1598911200000|2020-08-31 22:00:00|11655.89|11619.89|12049.48|12013.48|12080.39|12044.39|11563.02|11527.02|99970
1598997600000|2020-09-01 22:00:00|12049.46|12013.46|11404.05|11368.05|12075.62|12039.62|11215.65|11179.65|108302
1599084000000|2020-09-02 22:00:00|11403.98|11367.98|10753.97|10717.97|11472.39|11436.39|10532.26|10496.26|192194
1599170400000|2020-09-03 22:00:00|10754.22|10718.22|10614|10578|10778.69|10742.69|9986.65|9950.65|206962
1599256800000|2020-09-04 22:00:00|10483.39|10447.39|10106.56|10070.56|10511.93|10475.93|9886.25|9850.25|171955
1599343200000|2020-09-05 22:00:00|10107.33|10071.33|10343.68|10307.68|10371.94|10335.94|9982.05|9946.05|233020
1599429600000|2020-09-06 22:00:00|10343.67|10307.67|10176.65|10140.65|10367.25|10331.25|9904.2|9868.2|180768
1599516000000|2020-09-07 22:00:00|10176.67|10140.67|10049.05|10013.05|10462.1|10426.1|9946.65|9910.65|190354
1599602400000|2020-09-08 22:00:00|10049.12|10013.12|10266.72|10230.72|10368.97|10332.97|9880.91|9844.91|146678
1599688800000|2020-09-09 22:00:00|10266.66|10230.66|10369.67|10333.67|10510.62|10474.62|10200.75|10164.75|133265
1599775200000|2020-09-10 22:00:00|10369.78|10333.78|10345.77|10309.77|10402.43|10366.43|10228.66|10192.66|106530
1599861600000|2020-09-11 22:00:00|10352.55|10316.55|10474.01|10438.01|10499.2|10463.2|10297.49|10261.49|65765
1599948000000|2020-09-12 22:00:00|10473.45|10437.45|10320.9|10284.9|10599.25|10563.25|10237.23|10201.23|127158
1600034400000|2020-09-13 22:00:00|10321.03|10285.03|10741.31|10705.31|10781.21|10745.21|10272.87|10236.87|121173
1600120800000|2020-09-14 22:00:00|10741.32|10705.32|10883.24|10847.24|10957.04|10921.04|10646.95|10610.95|128184
1600207200000|2020-09-15 22:00:00|10883.28|10847.28|11036.5|11000.5|11116.54|11080.54|10689.81|10653.81|125348
1600293600000|2020-09-16 22:00:00|11036.96|11000.96|10981.24|10945.24|11063.01|11027.01|10773.6|10737.6|123189
1600380000000|2020-09-17 22:00:00|10981.45|10945.45|10910.5|10874.5|11060.44|11024.44|10841.37|10805.37|98023
1600466400000|2020-09-18 22:00:00|10971.81|10935.81|11071.46|11035.46|11197.57|11161.57|10914.19|10878.19|73757
1600552800000|2020-09-19 22:00:00|11071.52|11035.52|10893.08|10857.08|11106.19|11070.19|10788.76|10752.76|136576
1600639200000|2020-09-20 22:00:00|10893.07|10857.07|10531.64|10495.64|11012|10976|10324.74|10288.74|143344
1600725600000|2020-09-21 22:00:00|10531.54|10495.54|10570.21|10534.21|10593.61|10557.61|10381.94|10345.94|114304
1600812000000|2020-09-22 22:00:00|10570.22|10534.22|10274.39|10238.39|10571.94|10535.94|10162.4|10126.4|116021
1600898400000|2020-09-23 22:00:00|10273.87|10237.87|10670.49|10634.49|10735.12|10699.12|10217.6|10181.6|133876
1600984800000|2020-09-24 22:00:00|10670.54|10634.54|10736.9|10700.9|10813.47|10777.47|10582.42|10546.42|117808
1601071200000|2020-09-25 22:00:00|10758.82|10722.82|10745.24|10709.24|10797.87|10761.87|10694.57|10658.57|80125
1601157600000|2020-09-26 22:00:00|10745.25|10709.25|10741.68|10705.68|10823.67|10787.67|10617.98|10581.98|151795
1601244000000|2020-09-27 22:00:00|10741.73|10705.73|10908.72|10872.72|10968.57|10932.57|10741.67|10705.67|106456
1601330400000|2020-09-28 22:00:00|10908.73|10872.73|10791.27|10755.27|10908.73|10872.73|10659.69|10623.69|90512
1601416800000|2020-09-29 22:00:00|10791.25|10755.25|10728.01|10692.01|10887.07|10851.07|10681.87|10645.87|96123
1601503200000|2020-09-30 22:00:00|10727.85|10691.85|10608.92|10572.92|10943.29|10907.29|10465.39|10429.39|96819
1601589600000|2020-10-01 22:00:00|10608.82|10572.82|10562.7|10526.7|10682.71|10646.71|10406.05|10370.05|136248
1601676000000|2020-10-02 22:00:00|10545.9|10509.9|10596.5|10560.5|10621.8|10585.8|10530.2|10494.2|89844
1601762400000|2020-10-03 22:00:00|10596.6|10560.6|10674.29|10638.29|10716.64|10680.64|10548.4|10512.4|131539
1601848800000|2020-10-04 22:00:00|10674.28|10638.28|10761|10725|10797.9|10761.9|10649.48|10613.48|89032
1601935200000|2020-10-05 22:00:00|10760.91|10724.91|10591.64|10555.64|10821.08|10785.08|10551.06|10515.06|100410
1602021600000|2020-10-06 22:00:00|10591.61|10555.61|10684.19|10648.19|10699.52|10663.52|10570.63|10534.63|112765
1602108000000|2020-10-07 22:00:00|10684.22|10648.22|10904.43|10868.43|10977.67|10941.67|10560.53|10524.53|103789
1602194400000|2020-10-08 22:00:00|10902.61|10866.61|11060.02|11024.02|11128.96|11092.96|10859.35|10823.35|91442
1602280800000|2020-10-09 22:00:00|11379.45|11343.45|11397.47|11361.47|11438.42|11402.42|11267.28|11231.28|81963
1602367200000|2020-10-10 22:00:00|11397.42|11361.42|11344.45|11308.45|11460.3|11424.3|11288.91|11252.91|116416
1602453600000|2020-10-11 22:00:00|11344.46|11308.46|11709.29|11673.29|11744.55|11708.55|11224.61|11188.61|125147
1602540000000|2020-10-12 22:00:00|11709.28|11673.28|11474.07|11438.07|11728.36|11692.36|11335.74|11299.74|125916
1602626400000|2020-10-13 22:00:00|11473.99|11437.99|11402.01|11366.01|11572.38|11536.38|11317.94|11281.94|103324
1602712800000|2020-10-14 22:00:00|11401.77|11365.77|11520.37|11484.37|11636.02|11600.02|11289.77|11253.77|110107
1602799200000|2020-10-15 22:00:00|11520.1|11484.1|11331.63|11295.63|11565.55|11529.55|11232.42|11196.42|112489
1602885600000|2020-10-16 22:00:00|11330|11294|11365.7|11329.7|11424.8|11388.8|11289|11253|51875
1602972000000|2020-10-17 22:00:00|11365.6|11329.6|11482.02|11446.02|11515.8|11479.8|11358.9|11322.9|79915
1603058400000|2020-10-18 22:00:00|11482.03|11446.03|11775.57|11739.57|11849.77|11813.77|11434.31|11398.31|125144
1603144800000|2020-10-19 22:00:00|11775.58|11739.58|11948.3|11912.3|12068.16|12032.16|11708.21|11672.21|162281
1603231200000|2020-10-20 22:00:00|11948.25|11912.25|12952.92|12916.92|13016.78|12980.78|11921.23|11885.23|200094
1603317600000|2020-10-21 22:00:00|12953|12917|13171.81|13135.81|13253.58|13217.58|12723.39|12687.39|163762
1603404000000|2020-10-22 22:00:00|13171.64|13135.64|12961.08|12925.08|13215.97|13179.97|12752.8|12716.8|154724
1603490400000|2020-10-23 22:00:00|12981.81|12945.81|13096.76|13060.76|13193.68|13157.68|12943.63|12907.63|44234
1603576800000|2020-10-24 22:00:00|13096.75|13060.75|13038.69|13002.69|13374.59|13338.59|12925.43|12889.43|102356
1603666800000|2020-10-25 23:00:00|13038.7|13002.7|13074.06|13038.06|13262.21|13226.21|12809.18|12773.18|151522
1603753200000|2020-10-26 23:00:00|13073.97|13037.97|13754.34|13718.34|13775.27|13739.27|13069.88|13033.88|157447
1603839600000|2020-10-27 23:00:00|13754.49|13718.49|13286.45|13250.45|13873.28|13837.28|12924.66|12888.66|202181
1603926000000|2020-10-28 23:00:00|13286.46|13250.46|13427.04|13391.04|13664.86|13628.86|13006.7|12970.7|164985
1604012400000|2020-10-29 23:00:00|13426.89|13390.89|13661.82|13625.82|13693.65|13657.65|13150.53|13114.53|182831
1604098800000|2020-10-30 23:00:00|13607.5|13571.5|13895.9|13859.9|14089.7|14053.7|13607.4|13571.4|147237
1604185200000|2020-10-31 23:00:00|13895.9|13859.9|13724.12|13688.12|13916.3|13880.3|13648.7|13612.7|200413
1604271600000|2020-11-01 23:00:00|13724.13|13688.13|13608.7|13572.7|13857.08|13821.08|13235.52|13199.52|189368
1604358000000|2020-11-02 23:00:00|13608.66|13572.66|13851.45|13815.45|13867.83|13831.83|13316.98|13280.98|199339
1604444400000|2020-11-03 23:00:00|13851.49|13815.49|14166.59|14130.59|14285.99|14249.99|13556.24|13520.24|192247
1604530800000|2020-11-04 23:00:00|14166.38|14130.38|15584.19|15548.19|15612.82|15576.82|14101.8|14065.8|218183
1604617200000|2020-11-05 23:00:00|15583.64|15547.64|15505.19|15469.19|15981.23|15945.23|15216.15|15180.15|213446
1604703600000|2020-11-06 23:00:00|15494.4|15458.4|14842.47|14806.47|15616.05|15580.05|14395.21|14359.21|132927
1604790000000|2020-11-07 23:00:00|14842.46|14806.46|15535.31|15499.31|15673.35|15637.35|14750.66|14714.66|173998
1604876400000|2020-11-08 23:00:00|15534.65|15498.65|15273.43|15237.43|15863.13|15827.13|14850.03|14814.03|197824
1604962800000|2020-11-09 23:00:00|15273.31|15237.31|15400.59|15364.59|15495.72|15459.72|15114.34|15078.34|190409
1605049200000|2020-11-10 23:00:00|15400.31|15364.31|15829.55|15793.55|16007.42|15971.42|15310.9|15274.9|186830
1605135600000|2020-11-11 23:00:00|15829.53|15793.53|16251.04|16215.04|16365.7|16329.7|15493.57|15457.57|198014
1605222000000|2020-11-12 23:00:00|16252.49|16216.49|16236.42|16200.42|16506.46|16470.46|15992.11|15956.11|181387
1605308400000|2020-11-13 23:00:00|16116.38|16080.38|16066.47|16030.47|16149.46|16113.46|15744.29|15708.29|133811
1605394800000|2020-11-14 23:00:00|16066.36|16030.36|15956.91|15920.91|16183.72|16147.72|15813.7|15777.7|204684
1605481200000|2020-11-15 23:00:00|15956.97|15920.97|16741.96|16705.96|16904.69|16868.69|15898.99|15862.99|201938
1605567600000|2020-11-16 23:00:00|16742.52|16706.52|17629.25|17593.25|17879.42|17843.42|16586.05|16550.05|215406
1605654000000|2020-11-17 23:00:00|17629.23|17593.23|17847.61|17811.61|18495.41|18459.41|17262.86|17226.86|264034
1605740400000|2020-11-18 23:00:00|17845.59|17809.59|17898.33|17862.33|18193.6|18157.6|17374.82|17338.82|243114
1605826800000|2020-11-19 23:00:00|17898.3|17862.3|18604|18568|18838.54|18802.54|17740.46|17704.46|236523
1605913200000|2020-11-20 23:00:00|18704.49|18668.49|18656.25|18620.25|18939.38|18903.38|18369.87|18333.87|150256
1605999600000|2020-11-21 23:00:00|18656.31|18620.31|18657.66|18621.66|18777.65|18741.65|17643.51|17607.51|265011
1606086000000|2020-11-22 23:00:00|18657.72|18621.72|18447.56|18411.56|18793.73|18757.73|18025.7|17989.7|244404
1606172400000|2020-11-23 23:00:00|18448.05|18412.05|19152.84|19116.84|19453.98|19417.98|18099.39|18063.39|230845
1606258800000|2020-11-24 23:00:00|19152.69|19116.69|18787.59|18747.59|19517.86|19477.86|18665.06|18629.06|148868
1606345200000|2020-11-25 23:00:00|18786.52|18746.52|17210.32|17170.32|18925.06|18885.06|16245.62|16205.62|278009
1606431600000|2020-11-26 23:00:00|17210.33|17170.33|17043.5|17003.5|17484.76|17444.76|16467.5|16427.5|239586
1606518000000|2020-11-27 23:00:00|17064.66|17024.66|17796.57|17756.57|17913.18|17873.18|16898.86|16858.86|137043
1606604400000|2020-11-28 23:00:00|17796.38|17756.38|18177.04|18137.04|18369.76|18329.76|17562.56|17522.56|226351
1606690800000|2020-11-29 23:00:00|18176.81|18136.81|19522.46|19482.46|19881.92|19841.92|18163.58|18123.58|234079
1606777200000|2020-11-30 23:00:00|19522.47|19482.47|18938.02|18896.02|19935.53|19895.53|18180.84|18130.84|268696
1606863600000|2020-12-01 23:00:00|18937.9|18895.9|19145.46|19103.46|19363.05|19321.05|18361.34|18319.34|247372
1606950000000|2020-12-02 23:00:00|19145.34|19103.34|19510.44|19468.44|19638.27|19596.27|18906.65|18864.65|198704
1607036400000|2020-12-03 23:00:00|19510.45|19468.45|18857.48|18815.48|19577.05|19535.05|18726.8|18684.8|193618
1607122800000|2020-12-04 23:00:00|18845.56|18803.56|19047.72|19005.72|19202.91|19160.91|18845.56|18803.56|127983
1607209200000|2020-12-05 23:00:00|19047.73|19005.73|19163.75|19121.75|19367.53|19325.53|18906.2|18864.2|189900
1607295600000|2020-12-06 23:00:00|19164.09|19122.09|19145.53|19103.53|19449.22|19407.22|18930.32|18888.32|178911
1607382000000|2020-12-07 23:00:00|19145.36|19103.36|18353.9|18311.9|19318.75|19276.75|18353.9|18311.9|176935
1607468400000|2020-12-08 23:00:00|18349.93|18307.93|18577.44|18535.44|18631.88|18589.88|17664.36|17622.36|210324
1607554800000|2020-12-09 23:00:00|18577.5|18535.5|18352.33|18310.33|18664.31|18622.31|17930.28|17888.28|177324
1607641200000|2020-12-10 23:00:00|18352.38|18310.38|18124.43|18082.43|18401.68|18359.68|17610.26|17568.26|228446
1607727600000|2020-12-11 23:00:00|18424.82|18382.82|18907.02|18865.02|18972.19|18930.19|18347.19|18305.19|129706
1607814000000|2020-12-12 23:00:00|18907|18865|19129.4|19087.4|19431.85|19389.85|18750.45|18708.45|211482
1607900400000|2020-12-13 23:00:00|19129.41|19087.41|19312.27|19270.27|19357.65|19315.65|19022.87|18980.87|208178
1607986800000|2020-12-14 23:00:00|19312.04|19270.04|19492.15|19450.15|19582.27|19540.27|19074.86|19032.86|194228
1608073200000|2020-12-15 23:00:00|19493.39|19451.39|21423.74|21373.74|21480.95|21430.95|19323.52|19281.52|148390
1608159600000|2020-12-16 23:00:00|21423.8|21373.8|23007.58|22957.58|23755.11|23705.11|21271.27|21221.27|229274
1608246000000|2020-12-17 23:00:00|23007.75|22957.75|22943.84|22893.84|23305.7|23255.7|22390.83|22340.83|224625
1608332400000|2020-12-18 23:00:00|22937.8|22887.8|23961.69|23911.69|24152.69|24102.69|22920.6|22870.6|138297
1608418800000|2020-12-19 23:00:00|23961.86|23911.86|23546.04|23496.04|24320.15|24270.15|23141.64|23091.64|232731
1608505200000|2020-12-20 23:00:00|23546.68|23496.68|23207.48|23157.48|24140.81|24090.81|21973.43|21923.43|246745
1608591600000|2020-12-21 23:00:00|23207.57|23157.57|23751.01|23701.01|23783.99|23733.99|22413|22363|273643
1608678000000|2020-12-22 23:00:00|23750.81|23700.81|23309.21|23259.21|24109.83|24059.83|22669.69|22619.69|268496
1608764400000|2020-12-23 23:00:00|23309.55|23259.55|23408.87|23358.87|23582.46|23532.46|22744.29|22694.29|245312
1608937200000|2020-12-25 23:00:00|24787.15|24737.15|26407.76|26357.76|26819.57|26769.57|24603.98|24553.98|164924
1609023600000|2020-12-26 23:00:00|26406.29|26356.29|26527.22|26447.22|28389.82|28339.82|25822.98|25762.98|288937
1609110000000|2020-12-27 23:00:00|26527.28|26447.28|26884.92|26824.92|27494.9|27434.9|26122.42|26042.42|262196
1609196400000|2020-12-28 23:00:00|26884.37|26824.37|27059.54|26999.54|27214.71|27154.71|25880.96|25820.96|247894
1609282800000|2020-12-29 23:00:00|27059.58|26999.58|28749.56|28689.56|29026.31|28966.31|26964.51|26904.51|267940
1609369200000|2020-12-30 23:00:00|28751.79|28691.79|29039.67|28979.67|29332.09|29272.09|28018.97|27958.97|231837
1609542000000|2021-01-01 23:00:00|29911.05|29851.05|32218.7|32143.7|33302.64|33242.64|29590.45|29530.45|174507
1609628400000|2021-01-02 23:00:00|32218.69|32143.69|33221.16|33121.16|34838.74|34748.74|31754.14|31679.14|287258
1609714800000|2021-01-03 23:00:00|33220.98|33120.98|31402.86|31342.86|33710.23|33610.23|28024.39|27924.39|296581
1609801200000|2021-01-04 23:00:00|31403.1|31343.1|34345.99|34285.99|34528.89|34468.89|29977.57|29917.57|296349
1609887600000|2021-01-05 23:00:00|34346|34286|36120|36060|36575.97|36515.97|33413.7|33353.7|297237
1609974000000|2021-01-06 23:00:00|36119.95|36059.95|39748.73|39668.73|40443.56|40363.56|36100.38|36040.38|300152
1610060400000|2021-01-07 23:00:00|39748.75|39668.75|39975.98|39885.98|42043.85|41953.85|36645.18|36565.18|294156
1610146800000|2021-01-08 23:00:00|39675.49|39585.49|40496.61|40401.61|41466.38|41371.38|39394.89|39304.89|174319
1610233200000|2021-01-09 23:00:00|40497.35|40402.35|38496.85|38401.85|41496.63|41401.63|34845.21|34750.21|286708
1610319600000|2021-01-10 23:00:00|38495.44|38400.44|34453.16|34358.16|38737.01|38642.01|30357.74|30262.74|254608
1610406000000|2021-01-11 23:00:00|34466.07|34371.07|33774.5|33679.5|36658.56|36563.56|32567.16|32472.16|307578
1610492400000|2021-01-12 23:00:00|33782.77|33687.77|37255.05|37160.05|37848.76|37753.76|32430.24|32335.24|293766
1610578800000|2021-01-13 23:00:00|37259.1|37164.1|38978.47|38883.47|40146.9|40051.9|36822.65|36727.65|296554
1610665200000|2021-01-14 23:00:00|38977.13|38882.13|36369.71|36274.71|39735.06|39640.06|34482.95|34387.95|290963
1610751600000|2021-01-15 23:00:00|36633.51|36538.51|36197.95|36102.95|37985.35|37890.35|35443.54|35348.54|192516
1610838000000|2021-01-16 23:00:00|36198.31|36103.31|36224.34|36129.34|36900.43|36775.43|33905.52|33810.52|299332
1610924400000|2021-01-17 23:00:00|36224.33|36129.33|36521.24|36426.24|37468.65|37373.65|34831.79|34736.79|268952
1611010800000|2021-01-18 23:00:00|36521.21|36426.21|36713.8|36618.8|37898.3|37803.3|36126.6|36031.6|257640
1611097200000|2021-01-19 23:00:00|36713|36618|35044.5|34949.5|36773.5|36678.5|33452.6|33357.6|242144
1611183600000|2021-01-20 23:00:00|35044.4|34949.4|30929.1|30834.1|35711.7|35616.7|30085.7|29990.7|256926
1611270000000|2021-01-21 23:00:00|30929.5|30834.5|33402.2|33307.2|33906.9|33811.9|28862|28767|264896
1611356400000|2021-01-22 23:00:00|32993|32898|32132|32037|33172.5|33077.5|31485.3|31390.3|164270
1611442800000|2021-01-23 23:00:00|32132.1|32037.1|32204.7|32109.7|33109.9|33014.9|31015.5|30920.5|259420
1611529200000|2021-01-24 23:00:00|32203.8|32108.8|32503.5|32408.5|34924.7|34829.7|31976.1|31881.1|224511
1611615600000|2021-01-25 23:00:00|32502.3|32407.3|32809.3|32714.3|32875.5|32780.5|30894.4|30799.4|267583
1611702000000|2021-01-26 23:00:00|32809.5|32714.5|30629.9|30534.9|32981.4|32886.4|29275.7|29180.7|256876
1611788400000|2021-01-27 23:00:00|30634.3|30539.3|33590.7|33495.7|33610.1|33515.1|29954.6|29859.6|231566
1611874800000|2021-01-28 23:00:00|33590.1|33495.1|34757.4|34662.4|38672.7|38577.7|32035|31940|257727
1611961200000|2021-01-29 23:00:00|34129.5|34034.5|34625.7|34530.7|34840.1|34745.1|33527.1|33432.1|172621
1612047600000|2021-01-30 23:00:00|34625.5|34530.5|33056.1|32961.1|34629.3|34534.3|32251.3|32156.3|271693
1612134000000|2021-01-31 23:00:00|33056|32961|33604.4|33509.4|34743.7|34648.7|32377.7|32282.7|270302
1612220400000|2021-02-01 23:00:00|33604.5|33509.5|35644.8|35549.8|36041.3|35946.3|33504|33409|267234
1612306800000|2021-02-02 23:00:00|35643.5|35548.5|37364|37269|37574.9|37479.9|35448.4|35353.4|252093
1612393200000|2021-02-03 23:00:00|37364.1|37269.1|37340.7|37245.7|38790.5|38695.5|36253.8|36158.8|262841
1612479600000|2021-02-04 23:00:00|37340.6|37245.6|37906.6|37811.6|38388.4|38293.4|36684.7|36589.7|240201
1612566000000|2021-02-05 23:00:00|37906|37811|40092.3|39997.3|41026|40931|37906|37811|157635
1612652400000|2021-02-06 23:00:00|40090.9|39995.9|38875.6|38780.6|40091|39996|37440.4|37345.4|266026
1612738800000|2021-02-07 23:00:00|38876|38781|44768.3|44643.3|45076.9|44951.9|38108.2|38013.2|256674
1612825200000|2021-02-08 23:00:00|44768|44643|46961.7|46836.7|48234.1|48109.1|44734.8|44609.8|242052
1612911600000|2021-02-09 23:00:00|46961.6|46836.6|45291.9|45166.9|47413|47288|43819.1|43694.1|252664
1612998000000|2021-02-10 23:00:00|45292.2|45167.2|47810.8|47685.8|48736.1|48611.1|44104.7|43979.7|262121
1613084400000|2021-02-11 23:00:00|47811.7|47686.7|47948.5|47823.5|49008.6|48883.6|46348.5|46223.5|237014
1613170800000|2021-02-12 23:00:00|47204.8|47079.8|47191.4|47066.4|47686.8|47561.8|46342.1|46217.1|161436
1613257200000|2021-02-13 23:00:00|47191.7|47066.7|49153.4|49028.4|49745.1|49620.1|47076|46926|242283
1613343600000|2021-02-14 23:00:00|49153.1|49028.1|48374.6|48249.6|49185.6|49060.6|45974|45849|256230
1613430000000|2021-02-15 23:00:00|48373|48248|49182.5|49057.5|50661.6|50536.6|47124.2|46999.2|263418
1613516400000|2021-02-16 23:00:00|49181.9|49056.9|52199.9|52074.9|52701.3|52576.3|49023.2|48898.2|259521
1613602800000|2021-02-17 23:00:00|52198.5|52073.5|51922.7|51797.7|52613.4|52488.4|50942.3|50817.3|224225
1613689200000|2021-02-18 23:00:00|51923.4|51798.4|55574.1|55449.1|56370.3|56245.3|50827|50702|225313
1613775600000|2021-02-19 23:00:00|55405.8|55280.8|55552.8|55427.8|57587.4|57462.4|54084.4|53959.4|151933
1613862000000|2021-02-20 23:00:00|55549.1|55424.1|57442|57317|58410.5|58285.5|55525.1|55400.1|242862
1613948400000|2021-02-21 23:00:00|57442.1|57317.1|54177.3|54052.3|57676|57551|47918.8|47793.8|275092
1614034800000|2021-02-22 23:00:00|54177.5|54052.5|48675.6|48550.6|54422.6|54297.6|44991.9|44866.9|303486
1614121200000|2021-02-23 23:00:00|48683.4|48558.4|48892.8|48767.8|51470.3|51345.3|47090.1|46965.1|294760
1614207600000|2021-02-24 23:00:00|48892.7|48767.7|48282.7|48157.7|52125.9|52000.9|47518.3|47393.3|282862
1614294000000|2021-02-25 23:00:00|48283.8|48158.8|45712.9|45587.9|48506.2|48381.2|44222.1|44097.1|297616
1614380400000|2021-02-26 23:00:00|47242.8|47117.8|45927|45802|47815.5|47690.5|45871.7|45746.7|163226
1614466800000|2021-02-27 23:00:00|45925.9|45800.9|45318.4|45193.4|46696.3|46571.3|43090.6|42965.6|291571
1614553200000|2021-02-28 23:00:00|45318.7|45193.7|49232.7|49107.7|49578.6|49453.6|45008.1|44883.1|257655
1614639600000|2021-03-01 23:00:00|49234.6|49109.6|47902.9|47777.9|50298|50173|47150.7|47025.7|253531
1614726000000|2021-03-02 23:00:00|47903.3|47778.3|50651.6|50526.6|52698.3|52573.3|47830|47705|250362
1614812400000|2021-03-03 23:00:00|50652.6|50527.6|48302.2|48177.2|51847.4|51722.4|47568.7|47443.7|275265
1614898800000|2021-03-04 23:00:00|48303.1|48178.1|49179.3|49054.3|49514.5|49389.5|46407|46282|257502
1614985200000|2021-03-05 23:00:00|48922.9|48797.9|49018.2|48893.2|49253.7|49128.7|47157.8|47032.8|162662
1615071600000|2021-03-06 23:00:00|49019.7|48894.7|50572.1|50447.1|51408.6|51283.6|48918.9|48793.9|246809
1615158000000|2021-03-07 23:00:00|50572.3|50447.3|51676.1|51551.1|52037.1|51912.1|49396.7|49271.7|257765
1615244400000|2021-03-08 23:00:00|51676.2|51551.2|54884.3|54759.3|54931.4|54806.4|51676.2|51551.2|240133
1615330800000|2021-03-09 23:00:00|54883.4|54758.4|56989.1|56864.1|57443.8|57318.8|53101.4|52976.4|271284
1615417200000|2021-03-10 23:00:00|56988|56863|57987.8|57862.8|58097.5|57972.5|54383.4|54258.4|270386
1615503600000|2021-03-11 23:00:00|57985|57860|57030.2|56905.2|58196.6|58071.6|55120.5|54995.5|249657
1615590000000|2021-03-12 23:00:00|57483.2|57358.2|61127.4|61002.4|61835.7|61710.7|57172.5|57047.5|168832
1615676400000|2021-03-13 23:00:00|61127.9|61002.9|60277.8|60152.8|61731.2|61606.2|59403.2|59278.2|240294
1615762800000|2021-03-14 23:00:00|60277.9|60152.9|56207|56082|60801.5|60676.5|54770.2|54645.2|273256
1615849200000|2021-03-15 23:00:00|56206.9|56081.9|56346.2|56221.2|56885.3|56760.3|53322.9|53197.9|262619
1615935600000|2021-03-16 23:00:00|56346|56221|58377.5|58252.5|59036.6|58911.6|54210.9|54085.9|263923
1616022000000|2021-03-17 23:00:00|58390|58265|57718.3|57593.3|60147.4|60022.4|57175.2|57050.2|246345
1616108400000|2021-03-18 23:00:00|57719.5|57594.5|58490.6|58365.6|59509|59384|56356.6|56231.6|219616
1616194800000|2021-03-19 23:00:00|58755|58630|58583.3|58458.3|59936|59811|58233.1|58108.1|141297
1616281200000|2021-03-20 23:00:00|58583.9|58458.9|57677.8|57552.8|58666.1|58541.1|55606.5|55481.5|230581
1616367600000|2021-03-21 23:00:00|57678.4|57553.4|54684|54559|58488.2|58363.2|53860|53735|262126
1616454000000|2021-03-22 23:00:00|54685.2|54560.2|54449.5|54324.5|55902|55777|53066.8|52941.8|272734
1616540400000|2021-03-23 23:00:00|54448.4|54323.4|52589.9|52464.9|57267.9|57142.9|51766.9|51641.9|265633
1616626800000|2021-03-24 23:00:00|52590.1|52465.1|51811.2|51686.2|53294.1|53169.1|50519.1|50394.1|286295
1616713200000|2021-03-25 23:00:00|51813.3|51688.3|54090.1|53965.1|54350.5|54225.5|51309.3|51184.3|237573
1616799600000|2021-03-26 23:00:00|55105.6|54980.6|56456.4|56331.4|56647.7|56522.7|54057.5|53932.5|154747
1616886000000|2021-03-27 23:00:00|56457|56332|55673.2|55548.2|56596.6|56471.6|54771.8|54646.8|198301
1616972400000|2021-03-28 23:00:00|55672.4|55547.4|57599.1|57474.1|58457|58332|54982.9|54857.9|212816
1617055200000|2021-03-29 22:00:00|57599|57474|58807.7|58682.7|59450.1|59325.1|57111.9|56986.9|195076
1617141600000|2021-03-30 22:00:00|58808.8|58683.8|59017.5|58892.5|59864.3|59739.3|56940.2|56815.2|239380
1617228000000|2021-03-31 22:00:00|59018.9|58893.9|58816.3|58691.3|59542.1|59417.1|58027.2|57902.2|231261
1617314400000|2021-04-01 22:00:00|58816.6|58691.6|58744.1|58619.1|60150.6|60025.6|58538.4|58413.4|194150
1617400800000|2021-04-02 22:00:00|59493.3|59368.3|57715|57590|59837|59712|57591.8|57466.8|124668
1617487200000|2021-04-03 22:00:00|57714.2|57589.2|58186.6|58061.6|58556.1|58431.1|56542|56417|201118
1617573600000|2021-04-04 22:00:00|58188.1|58063.1|58742.8|58617.8|59317.9|59192.9|56893.6|56768.6|204698
1617660000000|2021-04-05 22:00:00|58743.5|58618.5|57947.9|57822.9|59526.9|59401.9|57448.4|57323.4|204468
1617746400000|2021-04-06 22:00:00|57947.6|57822.6|56257.2|56132.2|58709.2|58584.2|55521.3|55396.3|233660
1617832800000|2021-04-07 22:00:00|56256.4|56131.4|57738.1|57613.1|58211.2|58086.2|55779.8|55654.8|185613
1617919200000|2021-04-08 22:00:00|57737.9|57612.9|58411.2|58286.2|58944.3|58819.3|57634.1|57509.1|177256
1618005600000|2021-04-09 22:00:00|60645.6|60520.6|59198.4|59073.4|61019.9|60894.9|58429.6|58304.6|130105
1618092000000|2021-04-10 22:00:00|59198|59073|59636.4|59511.4|60730.8|60605.8|59079.3|58954.3|188553
1618178400000|2021-04-11 22:00:00|59635.4|59510.4|60026.5|59901.5|61294.8|61169.8|59481|59356|186907
1618264800000|2021-04-12 22:00:00|60026.6|59901.6|63198|63073|63797.6|63672.6|59863.2|59738.2|232151
1618351200000|2021-04-13 22:00:00|63199.2|63074.2|62840.4|62715.4|64924.5|64799.5|61394.2|61269.2|230362
1618437600000|2021-04-14 22:00:00|62837|62712|63495.2|63370.2|63854.6|63729.6|62108.7|61983.7|200234
1618524000000|2021-04-15 22:00:00|63495.3|63370.3|62028.3|61903.3|63657.3|63532.3|60131.7|60006.7|228001
1618610400000|2021-04-16 22:00:00|62025.4|61900.4|60837.7|60712.7|62557.2|62432.2|59762.6|59637.6|142318
1618696800000|2021-04-17 22:00:00|60834|60709|56443.1|56293.1|60941.4|60816.4|52378.8|52228.8|256642
1618783200000|2021-04-18 22:00:00|56441.7|56291.7|56375.9|56250.9|57653.2|57528.2|54369.5|54244.5|222272
1618869600000|2021-04-19 22:00:00|56375.2|56250.2|57119.5|56994.5|57153.6|57028.6|53472.6|53347.6|254214
1618956000000|2021-04-20 22:00:00|57121.4|56996.4|54836|54711|57162.2|57037.2|54401.3|54276.3|244435
1619042400000|2021-04-21 22:00:00|54835.9|54710.9|51752.1|51627.1|55519.5|55394.5|50537.4|50412.4|263640
1619128800000|2021-04-22 22:00:00|51752.3|51627.3|50631.3|50506.3|52287.5|52162.5|47575.5|47450.5|277285
1619215200000|2021-04-23 22:00:00|50189.5|50064.5|50965.2|50840.2|51106.8|50981.8|48791.6|48666.6|160667
1619301600000|2021-04-24 22:00:00|50964.9|50839.9|47713.2|47588.2|51050.5|50925.5|47129.7|47004.7|240721
1619388000000|2021-04-25 22:00:00|47708.2|47583.2|53453.6|53328.6|54444.7|54319.7|47628.5|47503.5|257640
1619474400000|2021-04-26 22:00:00|53459.7|53334.7|55393.9|55268.9|55556.1|55431.1|52982.9|52857.9|228707
1619560800000|2021-04-27 22:00:00|55393.5|55268.5|54925.5|54800.5|56517.3|56392.3|53947.3|53822.3|234933
1619647200000|2021-04-28 22:00:00|54925.7|54800.7|53411.2|53286.2|55268.4|55143.4|52452.8|52327.8|227524
1619733600000|2021-04-29 22:00:00|53411.5|53286.5|56866.8|56741.8|57433.6|57308.6|53140.9|53015.9|190723
1619820000000|2021-04-30 22:00:00|56875.4|56750.4|57567.9|57442.9|58161.3|58036.3|56875.4|56750.4|102802
1619906400000|2021-05-01 22:00:00|57568|57443|56760.5|56635.5|58054.9|57929.9|56168.7|56043.7|165099
1619992800000|2021-05-02 22:00:00|56765.5|56640.5|57207.1|57082.1|59047.6|58922.6|56330|56205|171602
1620079200000|2021-05-03 22:00:00|57206.3|57081.3|54458.5|54333.5|57568.2|57443.2|53378.7|53253.7|229626
1620165600000|2021-05-04 22:00:00|54458.4|54333.4|56910.4|56785.4|58008.4|57883.4|53033.8|52908.8|232096
1620252000000|2021-05-05 22:00:00|56909.2|56784.2|56411.2|56286.2|58461.6|58336.6|55375.6|55250.6|203871
1620338400000|2021-05-06 22:00:00|56410.5|56285.5|57711.3|57586.3|58760.1|58635.1|55364.5|55239.5|219795
1620424800000|2021-05-07 22:00:00|57872.7|57747.7|58923.5|58798.5|59591.7|59466.7|57672.4|57547.4|147517
1620511200000|2021-05-08 22:00:00|58923.3|58798.3|58143.1|58018.1|59335.4|59210.4|56349.9|56224.9|233003
1620597600000|2021-05-09 22:00:00|58142.4|58017.4|55797.1|55677.1|59644.4|59519.4|53732.2|53607.2|210360
1620684000000|2021-05-10 22:00:00|55791.5|55671.5|56647.8|56527.8|56995.4|56875.4|54582.3|54462.3|227849
1620770400000|2021-05-11 22:00:00|56646.9|56526.9|54649.4|54529.4|58056.1|57936.1|53622.1|53502.1|231968
1620856800000|2021-05-12 22:00:00|54649.3|54529.3|49650.7|49530.7|54839.9|54719.9|46130.9|46010.9|292712
1620943200000|2021-05-13 22:00:00|49650.6|49530.6|49398.8|49278.8|51581.5|51461.5|48508.8|48388.8|259916
1621029600000|2021-05-14 22:00:00|49117.2|48997.2|48508.4|48388.4|49664.9|49544.9|47018.2|46898.2|186344
1621116000000|2021-05-15 22:00:00|48508.5|48388.5|45263.9|45143.9|49844.7|49724.7|43946.6|43796.6|283471
1621202400000|2021-05-16 22:00:00|45269|45149|43589.8|43469.8|46686.5|46566.5|42198.7|42078.7|299585
1621288800000|2021-05-17 22:00:00|43592.6|43472.6|43069.2|42949.2|45894.1|45774.1|42479.8|42359.8|301712
1621375200000|2021-05-18 22:00:00|43069.3|42949.3|38886|38736|43641.3|43521.3|30092.8|29962.8|263116
1621461600000|2021-05-19 22:00:00|38883.6|38733.6|40808.4|40658.4|42523|42373|35095|34945|299815
1621548000000|2021-05-20 22:00:00|40807.9|40657.9|35292.9|35142.9|42301.3|42151.3|35284|35134|284826
1621634400000|2021-05-21 22:00:00|36971.6|36821.6|38280.1|38130.1|38929.8|38779.8|36629.5|36479.5|159696
1621720800000|2021-05-22 22:00:00|38280|38130|34128.9|33978.9|38417|38267|31233.4|31083.4|308102
1621807200000|2021-05-23 22:00:00|34128.5|33978.5|38627.3|38477.3|39952|39802|33738.3|33588.3|289134
1621893600000|2021-05-24 22:00:00|38624.6|38474.6|38051.5|37901.5|39893.4|39743.4|36579.1|36429.1|286542
1621980000000|2021-05-25 22:00:00|38051.3|37901.3|39159.6|39009.6|40935.3|40785.3|37908|37758|250108
1622066400000|2021-05-26 22:00:00|39161.6|39011.6|39081.5|38931.5|40468.1|40318.1|37273.4|37123.4|215460
1622152800000|2021-05-27 22:00:00|39088.1|38938.1|35296.3|35146.3|39232|39082|35214.7|35064.7|240230
1622239200000|2021-05-28 22:00:00|36715.2|36565.2|34738.6|34588.6|36772|36622|33736.1|33586.1|192462
1622325600000|2021-05-29 22:00:00|34738.5|34588.5|36034.3|35884.3|36544.7|36394.7|33510.2|33360.2|276488
1622412000000|2021-05-30 22:00:00|36034|35884|37016.4|36866.4|37558.7|37408.7|34271.9|34121.9|269370
1622498400000|2021-05-31 22:00:00|37016.7|36866.7|36492.6|36342.6|37967.8|37817.8|35801.7|35651.7|262268
1622584800000|2021-06-01 22:00:00|36491.6|36341.6|37870.9|37720.9|38296.1|38146.1|36021.4|35871.4|236943
1622671200000|2021-06-02 22:00:00|37869|37719|38824.8|38674.8|39550.1|39400.1|37277.5|37127.5|231823
1622757600000|2021-06-03 22:00:00|38825.1|38675.1|37101.3|36951.3|39338.7|39188.7|35673.2|35523.2|185183
1622844000000|2021-06-04 22:00:00|37798.9|37648.9|35067.1|34917.1|37995|37845|34933.3|34783.3|165352
1622930400000|2021-06-05 22:00:00|35067|34917|36027.2|35877.2|36537.3|36387.3|34972.5|34822.5|228146
1623016800000|2021-06-06 22:00:00|36026.4|35876.4|34204.6|34054.6|36860.4|36710.4|33693.7|33543.7|214551
1623103200000|2021-06-07 22:00:00|34205.1|34055.1|33564.1|33414.1|34367.2|34217.2|31146.4|30996.4|277396
1623189600000|2021-06-08 22:00:00|33561.3|33411.3|36724.1|36574.1|37002.9|36852.9|32502.1|32352.1|238829
1623276000000|2021-06-09 22:00:00|36727.1|36577.1|36778.1|36628.1|38448.5|38298.5|35895|35745|256583
1623362400000|2021-06-10 22:00:00|36778.4|36628.4|37247.3|37097.3|37732|37582|36041.8|35891.8|238534
1623448800000|2021-06-11 22:00:00|35402.6|35252.6|35905.5|35755.5|36272.4|36122.4|34734.6|34584.6|147840
1623535200000|2021-06-12 22:00:00|35905.6|35755.6|38970.2|38820.2|39441.1|39261.1|34878.2|34728.2|237807
1623621600000|2021-06-13 22:00:00|38970.4|38820.4|40360.7|40210.7|41084.2|40934.2|38793.2|38643.2|234036
1623708000000|2021-06-14 22:00:00|40358.4|40208.4|40036.2|39886.2|41378.6|41228.6|39648.9|39498.9|223933
1623794400000|2021-06-15 22:00:00|40035.1|39885.1|38841.7|38691.7|40559.6|40409.6|38421.5|38271.5|217842
1623880800000|2021-06-16 22:00:00|38841.8|38691.8|37817.2|37667.2|39609.9|39459.9|37468.3|37318.3|198164
1623967200000|2021-06-17 22:00:00|37817.4|37667.4|35560.6|35410.6|38277.5|38127.5|35228.1|35078.1|169142
1624053600000|2021-06-18 22:00:00|35870.2|35720.2|35945.8|35795.8|36507.9|36357.9|35472|35322|115606
1624140000000|2021-06-19 22:00:00|35945.7|35795.7|35616.1|35466.1|36209|36029|33450.7|33300.7|185882
1624226400000|2021-06-20 22:00:00|35618.5|35468.5|31612.3|31462.3|35858.2|35708.2|31464.3|31314.3|225882
1624312800000|2021-06-21 22:00:00|31616.3|31466.3|32558.1|32408.1|33376.6|33226.6|28918.8|28768.8|271214
1624399200000|2021-06-22 22:00:00|32555.3|32405.3|33433.6|33283.6|34861.9|34711.9|31812.8|31662.8|237698
1624485600000|2021-06-23 22:00:00|33431.8|33281.8|34843.8|34693.8|35342.1|35192.1|32416.8|32266.8|207608
1624572000000|2021-06-24 22:00:00|34844.6|34694.6|32289.7|32139.7|35571.5|35421.5|31578.2|31428.2|229547
1624658400000|2021-06-25 22:00:00|32288.2|32138.2|31507.3|31357.3|32288.2|32138.2|30643.9|30493.9|143072
1624744800000|2021-06-26 22:00:00|31509.3|31359.3|32943.3|32793.3|33632.6|33482.6|31464.3|31314.3|260317
1624831200000|2021-06-27 22:00:00|32944.1|32794.1|34728.5|34578.5|35356.6|35206.6|32903.5|32753.5|217204
1624917600000|2021-06-28 22:00:00|34728.2|34578.2|36310|36169|36683.3|36542.3|34219.2|34069.2|231846
1625004000000|2021-06-29 22:00:00|36310.1|36169.1|34883.3|34742.3|36334|36193|34121.3|33980.3|181447
1625090400000|2021-06-30 22:00:00|34883.2|34742.2|33585.4|33444.4|35281.9|35140.9|32825.7|32684.7|172524
1625176800000|2021-07-01 22:00:00|33583.3|33442.3|33193|33052|34027.7|33886.7|32790.1|32649.1|186866
1625263200000|2021-07-02 22:00:00|33768.5|33627.5|34631.7|34490.7|35014.5|34873.5|33692.4|33551.4|133618
1625349600000|2021-07-03 22:00:00|34631.5|34490.5|35974.2|35833.2|36021.4|35880.4|34354.4|34213.4|198752
1625436000000|2021-07-04 22:00:00|35974|35833|34229.5|34088.5|35974|35833|33245.3|33104.3|184894
1625522400000|2021-07-05 22:00:00|34229.3|34088.3|33838.3|33697.3|35167|35026|33615.7|33474.7|184449
1625608800000|2021-07-06 22:00:00|33838.8|33697.8|34322.6|34181.6|35125.7|34984.7|33771.2|33630.2|155927
1625695200000|2021-07-07 22:00:00|34321.4|34180.4|32769.1|32628.1|34370.8|34229.8|32174.6|32033.6|164933
1625781600000|2021-07-08 22:00:00|32769.5|32628.5|33576.7|33435.7|33757.8|33616.8|32354.4|32213.4|152750
1625868000000|2021-07-09 22:00:00|33884.5|33743.5|33499.3|33358.3|34242.4|34101.4|33117.3|32976.3|114477
1625954400000|2021-07-10 22:00:00|33500.1|33359.1|34574.7|34403.7|34671.6|34500.6|33399.6|33258.6|183750
1626040800000|2021-07-11 22:00:00|34570.8|34399.8|32938.3|32797.3|34719.5|34578.5|32731.8|32590.8|164470
1626127200000|2021-07-12 22:00:00|32938.5|32797.5|32656.1|32515.1|33403.6|33262.6|32275.9|32134.9|147462
1626213600000|2021-07-13 22:00:00|32656|32515|32925.4|32785.4|33176.5|33036.5|31681.1|31540.1|165342
1626300000000|2021-07-14 22:00:00|32925.5|32785.5|31740.5|31600.5|33256.2|33116.2|31213.9|31073.9|165199
1626386400000|2021-07-15 22:00:00|31742.6|31602.6|31913.6|31773.6|32319.3|32179.3|31113.8|30973.8|146942
1626472800000|2021-07-16 22:00:00|31663.2|31523.2|31793.5|31653.5|32018.4|31878.4|31345.6|31205.6|108149
1626559200000|2021-07-17 22:00:00|31793.4|31653.4|31914.3|31744.3|32493.1|32353.1|31220.8|31080.8|153224
1626645600000|2021-07-18 22:00:00|31915|31745|30799.6|30659.6|31996.8|31856.8|30534.7|30394.7|134393
1626732000000|2021-07-19 22:00:00|30802.7|30662.7|29771.9|29631.9|31126.1|30986.1|29398.4|29258.4|161368
1626818400000|2021-07-20 22:00:00|29771.8|29631.8|31905.9|31765.9|32877.2|32737.2|29570.9|29430.9|154925
1626904800000|2021-07-21 22:00:00|31905.4|31765.4|32193.4|32053.4|32676.9|32536.9|31801.1|31661.1|147458
1626991200000|2021-07-22 22:00:00|32195.9|32055.9|32543|32403|32980.9|32840.9|32088.5|31948.5|138261
1627077600000|2021-07-23 22:00:00|33971.8|33831.8|34189.1|34049.1|34580.2|34440.2|33642|33502|121500
1627164000000|2021-07-24 22:00:00|34188.4|34048.4|34646.4|34506.4|34881.8|34741.8|33955.4|33815.4|221674
1627250400000|2021-07-25 22:00:00|34644.2|34504.2|37206.5|37066.5|40600.5|40460.5|34552.9|34412.9|273919
1627336800000|2021-07-26 22:00:00|37204.9|37064.9|38419|38279|38837|38697|36490.9|36350.9|259258
1627423200000|2021-07-27 22:00:00|38422.2|38282.2|40173|40033|40964.2|40824.2|38207.9|38067.9|267245
1627509600000|2021-07-28 22:00:00|40172.7|40032.7|39624.1|39484.1|40705.8|40565.8|39349.6|39209.6|235681
1627596000000|2021-07-29 22:00:00|39624.8|39484.8|40907.2|40767.2|41588.1|41448.1|38414.8|38274.8|210370
1627682400000|2021-07-30 22:00:00|41598|41458|42051.3|41911.3|42059.1|41919.1|41130.8|40990.8|134605
1627768800000|2021-07-31 22:00:00|42054.2|41914.2|41145.6|41005.6|42652.2|42512.2|40696.5|40556.5|226666
1627855200000|2021-08-01 22:00:00|41146.4|41006.4|39280.3|39140.3|41278.5|41138.5|38765.8|38625.8|252722
1627941600000|2021-08-02 22:00:00|39279.5|39139.5|38396.3|38256.3|39842.4|39702.4|37785.3|37645.3|252578
1628028000000|2021-08-03 22:00:00|38393.7|38253.7|39907|39767|40029.3|39889.3|37599.3|37459.3|228932
1628114400000|2021-08-04 22:00:00|39908.2|39768.2|41005.5|40865.5|41465.6|41325.6|37393|37253|199515
1628200800000|2021-08-05 22:00:00|41005.2|40865.2|42756.3|42616.3|43419.4|43279.4|39960.3|39820.3|227423
1628287200000|2021-08-06 22:00:00|43488.3|43348.3|43652.4|43512.4|44614.3|44474.3|42566.1|42426.1|152161
1628373600000|2021-08-07 22:00:00|43652.7|43512.7|44317.9|44177.9|45385.3|45245.3|43370.1|43230.1|261852
1628460000000|2021-08-08 22:00:00|44317.3|44177.3|45790.1|45650.1|46559.6|46419.6|42882.6|42742.6|223639
1628546400000|2021-08-09 22:00:00|45789.9|45649.9|45763.9|45623.9|46755.9|46615.9|44721.6|44581.6|222395
1628632800000|2021-08-10 22:00:00|45764.3|45624.3|46404.6|46264.6|46845|46705|45323.7|45183.7|213910
1628719200000|2021-08-11 22:00:00|46408.9|46268.9|44332.1|44192.1|46422.9|46282.9|43874.1|43734.1|217937
1628805600000|2021-08-12 22:00:00|44332.6|44192.6|47604.3|47464.3|47955.7|47815.7|43957.6|43817.6|174799
1628892000000|2021-08-13 22:00:00|47593.3|47453.3|47110.9|46970.9|48206.3|48066.3|46162|46022|127839
1628978400000|2021-08-14 22:00:00|47110.5|46970.5|46951.2|46781.2|47443.5|47303.5|45612.2|45472.2|222655
1629064800000|2021-08-15 22:00:00|46950.4|46780.4|46136.6|45996.6|48134|47994|45744.9|45604.9|196021
1629151200000|2021-08-16 22:00:00|46136.5|45996.5|44842|44702|47221.9|47081.9|44600|44460|232461
1629237600000|2021-08-17 22:00:00|44843.1|44703.1|44660.8|44520.8|46077.1|45937.1|44309.2|44169.2|226667
1629324000000|2021-08-18 22:00:00|44661.1|44521.1|46686.9|46546.9|46940.7|46800.7|44046|43906|215202
1629410400000|2021-08-19 22:00:00|46687|46547|48728.4|48588.4|49176.7|49036.7|46438.9|46298.9|183559
1629496800000|2021-08-20 22:00:00|48770.2|48630.2|49241.4|49101.4|49847.3|49707.3|48360.7|48220.7|130606
1629583200000|2021-08-21 22:00:00|49238.2|49098.2|48787.7|48647.7|49536.4|49396.4|48186|48046|200871
1629669600000|2021-08-22 22:00:00|48774|48634|49646.5|49506.5|50576.6|50436.6|48694.2|48554.2|183572
1629756000000|2021-08-23 22:00:00|49645.7|49505.7|48270|48130|49936|49796|47858|47718|182351
1629842400000|2021-08-24 22:00:00|48269.5|48129.5|49160.9|49020.9|49230.5|49090.5|47209.2|47069.2|206733
1629928800000|2021-08-25 22:00:00|49160.8|49020.8|47334.8|47194.8|49424.3|49284.3|46450.5|46310.5|220060
1630015200000|2021-08-26 22:00:00|47333.5|47193.5|49002.4|48862.4|49205|49065|46433.9|46293.9|189182
1630101600000|2021-08-27 22:00:00|49088|48948|49030.6|48890.6|49245|49105|48447.2|48307.2|99264
1630188000000|2021-08-28 22:00:00|49030.2|48890.2|48996.8|48826.8|49706.1|49566.1|47899.8|47759.8|185247
1630274400000|2021-08-29 22:00:00|48997.5|48827.5|48471.3|48331.3|49473.4|49333.4|47484.7|47344.7|165168
1630360800000|2021-08-30 22:00:00|48470.7|48330.7|47014.6|46874.6|48541.1|48401.1|46784|46644|204890
1630447200000|2021-08-31 22:00:00|47012.2|46872.2|48511.3|48371.3|49190|49050|46613.7|46473.7|199172
1630533600000|2021-09-01 22:00:00|48505|48365|49895.9|49755.9|50429.2|50289.2|48368.1|48228.1|200957
1630620000000|2021-09-02 22:00:00|49894.9|49754.9|50270.1|50130.1|51081.8|50941.8|48434.7|48294.7|208931
1630706400000|2021-09-03 22:00:00|50407.4|50267.4|50291.8|50151.8|50617|50477|49512.2|49372.2|127766
1630792800000|2021-09-04 22:00:00|50290|50150|51789.3|51649.3|51937.2|51767.2|49563.8|49423.8|217255
1630879200000|2021-09-05 22:00:00|51782.1|51642.1|52178.3|52038.3|52269.9|52129.9|51088.3|50948.3|190016
1630965600000|2021-09-06 22:00:00|52178.8|52038.8|46623.5|46483.5|52993.8|52853.8|43122.6|42982.6|246612
1631052000000|2021-09-07 22:00:00|46625.7|46485.7|46123.8|45983.8|47411.4|47271.4|44532.5|44392.5|268668
1631138400000|2021-09-08 22:00:00|46123.9|45983.9|46559.6|46419.6|47450.9|47310.9|45625|45485|257881
1631224800000|2021-09-09 22:00:00|46559.7|46419.7|45170.9|45030.9|47103.1|46963.1|44845.8|44705.8|231044
1631311200000|2021-09-10 22:00:00|45347.2|45207.2|45460.3|45320.3|46055.3|45915.3|44871.6|44731.6|142475
1631397600000|2021-09-11 22:00:00|45464.5|45324.5|45357|45217|46332.7|46192.7|44828.4|44688.4|221341
1631484000000|2021-09-12 22:00:00|45358.7|45218.7|45195.2|45055.2|46893.7|46753.7|43528.7|43388.7|254768
1631570400000|2021-09-13 22:00:00|45193.2|45053.2|46722.7|46582.7|47031.7|46891.7|44764.4|44624.4|203128
1631656800000|2021-09-14 22:00:00|46722.8|46582.8|48246.3|48106.3|48516.2|48376.2|46661.8|46521.8|200093
1631743200000|2021-09-15 22:00:00|48247.6|48107.6|47741.8|47601.8|48567.5|48427.5|47099.8|46959.8|199955
1631829600000|2021-09-16 22:00:00|47741.3|47601.3|47093.4|46953.4|48237.4|48097.4|46836.9|46696.9|195033
1631916000000|2021-09-17 22:00:00|48664.7|48524.7|47959.1|47819.1|48877.2|48737.2|47891.4|47751.4|121006
1632002400000|2021-09-18 22:00:00|47956.3|47816.3|47539.9|47369.9|48440.8|48300.8|47177.4|47037.4|186297
1632088800000|2021-09-19 22:00:00|47540.6|47370.6|43575.6|43435.6|47673.6|47533.6|42610|42470|249554
1632175200000|2021-09-20 22:00:00|43576.8|43436.8|41459.6|41319.6|43992.4|43852.4|39682.3|39542.3|266918
1632261600000|2021-09-21 22:00:00|41461.6|41321.6|43328.4|43188.4|44072.9|43932.9|40309.7|40169.7|261571
1632348000000|2021-09-22 22:00:00|43328.3|43188.3|44757.2|44617.2|45001.5|44861.5|43163.3|43023.3|234191
1632434400000|2021-09-23 22:00:00|44757.1|44617.1|43054.4|42914.4|45217.2|45077.2|40839.3|40699.3|244264
1632520800000|2021-09-24 22:00:00|42839.5|42699.5|42767.7|42627.7|43045.3|42905.3|41782.6|41642.6|160298
1632607200000|2021-09-25 22:00:00|42767.9|42627.9|43659|43489|43812.5|43672.5|40866|40726|240405
1632693600000|2021-09-26 22:00:00|43659.1|43489.1|43150.1|43010.1|44416.3|44276.3|42689.3|42549.3|242494
1632780000000|2021-09-27 22:00:00|43155.1|43015.1|41930.1|41790.1|43474.7|43334.7|41193.8|41053.8|258250
1632866400000|2021-09-28 22:00:00|41929.2|41789.2|41310|41170|42657.1|42517.1|40856.7|40716.7|217357
1632952800000|2021-09-29 22:00:00|41310.1|41170.1|43825.2|43685.2|44182.6|44042.6|41157.6|41017.6|227325
1633039200000|2021-09-30 22:00:00|43823.1|43683.1|48165.6|48025.6|48240.7|48100.7|43362.3|43222.3|226551
1633125600000|2021-10-01 22:00:00|47874.3|47734.3|48218.9|48078.9|48403.5|48263.5|47581.9|47441.9|128955
1633212000000|2021-10-02 22:00:00|48219.2|48079.2|47857.5|47717.5|49278.9|49138.9|47191.2|47051.2|210181
1633298400000|2021-10-03 22:00:00|47857.9|47717.9|48997.9|48857.9|49562.1|49422.1|47005.6|46865.6|247987
1633384800000|2021-10-04 22:00:00|48998|48858|51821.3|51681.3|51962.5|51822.5|48788|48648|247635
1633471200000|2021-10-05 22:00:00|51821.2|51681.2|55167.7|55027.7|55497.8|55357.8|50496.4|50356.4|257012
1633557600000|2021-10-06 22:00:00|55167.2|55027.2|54363.8|54223.8|55798.3|55658.3|53487.4|53347.4|259108
1633644000000|2021-10-07 22:00:00|54363.2|54223.2|54027|53887|56126.7|55986.7|53700.4|53560.4|232715
1633730400000|2021-10-08 22:00:00|54923|54783|54927.5|54787.5|55530.2|55390.2|54424.3|54284.3|159862
1633816800000|2021-10-09 22:00:00|54927.3|54787.3|54891.2|54751.2|56555.8|56385.8|54201.4|54061.4|265973
1633903200000|2021-10-10 22:00:00|54893.2|54753.2|57230.2|57090.2|57890.5|57750.5|54452.2|54312.2|241638
1633989600000|2021-10-11 22:00:00|57230.3|57090.3|56130.1|55990.1|57720.1|57580.1|54044.7|53904.7|240504
1634076000000|2021-10-12 22:00:00|56129.3|55989.3|57583.8|57443.8|57775.8|57635.8|54350.5|54210.5|235122
1634162400000|2021-10-13 22:00:00|57583.2|57443.2|57823.3|57683.3|58573.6|58433.6|56912|56772|242757
1634248800000|2021-10-14 22:00:00|57823.4|57683.4|62571.3|62431.3|62933.4|62793.4|56947.6|56807.6|244899
1634335200000|2021-10-15 22:00:00|61928|61788|60757.9|60617.9|62093.2|61953.2|60233.6|60093.6|149502
1634421600000|2021-10-16 22:00:00|60757.6|60617.6|60693.9|60553.9|61508|61368|59063.7|58893.7|230298
1634508000000|2021-10-17 22:00:00|60689.2|60549.2|61865.3|61725.3|62748.1|62608.1|60002.5|59862.5|246027
1634594400000|2021-10-18 22:00:00|61865.9|61725.9|64149.7|64009.7|64412.9|64272.9|61539.7|61399.7|215021
1634680800000|2021-10-19 22:00:00|64155.8|64015.8|65880|65740|67057.7|66917.7|63608.4|63468.4|143643
1634767200000|2021-10-20 22:00:00|65878.5|65738.5|62816|62676|66710.4|66570.4|62167.7|62027.7|200407
1634853600000|2021-10-21 22:00:00|62814.6|62674.6|60824.2|60684.2|63791.5|63651.5|60080.9|59940.9|182006
1634940000000|2021-10-22 22:00:00|60798.4|60658.4|61107.1|60967.1|61796.1|61656.1|59774.6|59634.6|123245
1635026400000|2021-10-23 22:00:00|61107|60967|61040.1|60900.1|61560.9|61420.9|59602.5|59462.5|192320
1635112800000|2021-10-24 22:00:00|61040.9|60900.9|62898.3|62758.3|63777.8|63637.8|60724.1|60584.1|146562
1635199200000|2021-10-25 22:00:00|62903.6|62763.6|60881.9|60741.9|63347|63207|60675.7|60535.7|143569
1635285600000|2021-10-26 22:00:00|60882|60742|58844.5|58704.5|61544.6|61404.6|58182.4|58042.4|175242
1635372000000|2021-10-27 22:00:00|58841.8|58701.8|60796.5|60656.5|62528.2|62388.2|57947.2|57807.2|188748
1635458400000|2021-10-28 22:00:00|60796.1|60656.1|62488.6|62348.6|63033.2|62893.2|60272.9|60132.9|186774
1635544800000|2021-10-29 22:00:00|61844.3|61704.3|61537.2|61397.2|62309.8|62169.8|60848.7|60708.7|125058
1635631200000|2021-10-30 22:00:00|61538.6|61398.6|61475.4|61335.4|62473|62333|60076.5|59936.5|215436
1635721200000|2021-10-31 23:00:00|61475.3|61335.3|61174.4|61034.4|62515.4|62375.4|59586.4|59446.4|179338
1635807600000|2021-11-01 23:00:00|61185.6|61045.6|63031.4|62891.4|64347|64207|60725|60585|164957
1635894000000|2021-11-02 23:00:00|63037.6|62897.6|62876.8|62736.8|63605.5|63465.5|60469.8|60329.8|161348
1635980400000|2021-11-03 23:00:00|62876.9|62736.9|61230.9|61090.9|63158.7|63018.7|60790.1|60650.1|166064
1636066800000|2021-11-04 23:00:00|61232.9|61092.9|60978.4|60838.4|62677.3|62537.3|60831|60691|151038
1636153200000|2021-11-05 23:00:00|60887|60747|61456.8|61316.8|61585.5|61445.5|60172.7|60032.7|111509
1636239600000|2021-11-06 23:00:00|61456.9|61316.9|62902.7|62762.7|63154.6|63014.6|61384.6|61244.6|155066
1636326000000|2021-11-07 23:00:00|62902.6|62762.6|66586|66446|66620.1|66480.1|62842.4|62702.4|156563
1636412400000|2021-11-08 23:00:00|66586.7|66446.7|67375.2|67235.2|68573.4|68433.4|66396.2|66256.2|150957
1636498800000|2021-11-09 23:00:00|67371.8|67231.8|65196.2|65056.2|69041.2|68901.2|63009.8|62869.8|145374
1636585200000|2021-11-10 23:00:00|65196.4|65056.4|65249|65109|65661.9|65521.9|64182.4|64042.4|130489
1636671600000|2021-11-11 23:00:00|65249.5|65109.5|64135.1|63995.1|65525|65385|62375.4|62235.4|146458
1636758000000|2021-11-12 23:00:00|64099.6|63959.6|64341.5|64201.5|65020.8|64880.8|63458.9|63318.9|84926
1636844400000|2021-11-13 23:00:00|64341.6|64201.6|64590.8|64450.8|65373.5|65233.5|63676.7|63536.7|131151
1636930800000|2021-11-14 23:00:00|64596.8|64456.8|64041.9|63901.9|66397.6|66257.6|63489.3|63349.3|126380
1637017200000|2021-11-15 23:00:00|64036.4|63896.4|60661.9|60521.9|64063|63923|58740.7|58600.7|198465
1637103600000|2021-11-16 23:00:00|60652.1|60512.1|60065|59925|60888.9|60748.9|58512|58372|173955
1637190000000|2021-11-17 23:00:00|60064.7|59924.7|56686.5|56546.5|61022.8|60882.8|56633.7|56493.7|185248
1637276400000|2021-11-18 23:00:00|56698|56558|57959|57819|58449.8|58309.8|55708.2|55568.2|137990
1637362800000|2021-11-19 23:00:00|58498.4|58358.4|59812.8|59672.8|59816.4|59676.4|57510.9|57370.9|91580
1637449200000|2021-11-20 23:00:00|59810.3|59670.3|59196.8|59056.8|60099.9|59959.9|58625.4|58485.4|150917
1637535600000|2021-11-21 23:00:00|59198.9|59058.9|56793.9|56653.9|59507.3|59367.3|55728.7|55588.7|144576
1637622000000|2021-11-22 23:00:00|56792.8|56652.8|57659.6|57519.6|57938.7|57798.7|55474.9|55334.9|187684
1637708400000|2021-11-23 23:00:00|57660.8|57520.8|57088|56948|57823.9|57683.9|55979.4|55839.4|166887
1637794800000|2021-11-24 23:00:00|57088.5|56948.5|58988.4|58848.4|59482|59342|57066.2|56926.2|128038
1637881200000|2021-11-25 23:00:00|58989.8|58849.8|54130.3|53990.3|59404.2|59264.2|53618.4|53478.4|174101
1637967600000|2021-11-26 23:00:00|54497.7|54357.7|54951.8|54811.8|55369.5|55229.5|54127.3|53987.3|103434
1638054000000|2021-11-27 23:00:00|54953.4|54813.4|56167.9|56027.9|56798.3|56658.3|53508.6|53368.6|164507
1638140400000|2021-11-28 23:00:00|56162.5|56022.5|58193.6|58053.6|58955.3|58815.3|56157.7|56017.7|129186
1638226800000|2021-11-29 23:00:00|58183.5|58043.5|57394.6|57254.6|59242|59102|56002.5|55862.5|160602
1638313200000|2021-11-30 23:00:00|57394.4|57254.4|57156.1|57016.1|59149.1|59009.1|56566.4|56426.4|156643
1638399600000|2021-12-01 23:00:00|57151.3|57011.3|56956.4|56816.4|57459.3|57319.3|55905.1|55765.1|156339
1638486000000|2021-12-02 23:00:00|56951.6|56811.6|53730.7|53590.7|57666.6|57526.6|51870.7|51730.7|154654
1638572400000|2021-12-03 23:00:00|47321.1|47181.1|49322.7|49182.7|49589.4|49449.4|46267.4|46127.4|160891
1638658800000|2021-12-04 23:00:00|49322|49182|49369.6|49229.6|49793.3|49653.3|47878.1|47738.1|228271
1638745200000|2021-12-05 23:00:00|49369.2|49229.2|50896.4|50756.4|51010.5|50870.5|47309|47169|154989
1638831600000|2021-12-06 23:00:00|50902|50762|50349|50209|52039.9|51899.9|50142.4|50002.4|137413
1638918000000|2021-12-07 23:00:00|50346.8|50206.8|50284.5|50144.5|51271.3|51131.3|48739.1|48599.1|139404
1639004400000|2021-12-08 23:00:00|50289.4|50149.4|48021.4|47881.4|50870.6|50730.6|47404|47264|139398
1639090800000|2021-12-09 23:00:00|48023.5|47883.5|48055.8|47915.8|50177.2|50037.2|47391.1|47251.1|143764
1639177200000|2021-12-10 23:00:00|48130.7|47990.7|48924.5|48784.5|49340.8|49200.8|47975.2|47835.2|110617
1639263600000|2021-12-11 23:00:00|48924.3|48784.3|50383|50243|50849.7|50709.7|48746.1|48606.1|163115
1639350000000|2021-12-12 23:00:00|50383.1|50243.1|46992.1|46852.1|50457.1|50317.1|45870.1|45730.1|136015
1639436400000|2021-12-13 23:00:00|46982.3|46842.3|48369.4|48229.4|48737|48597|46391|46251|145038
1639522800000|2021-12-14 23:00:00|48368.3|48228.3|48831.4|48691.4|49573.3|49433.3|46652.6|46512.6|146121
1639609200000|2021-12-15 23:00:00|48836.5|48696.5|47905.5|47765.5|49507.8|49367.8|47617.4|47477.4|124177
1639695600000|2021-12-16 23:00:00|47907.2|47767.2|47007.6|46867.6|48081.6|47941.6|45557|45417|125197
1639782000000|2021-12-17 23:00:00|46456.9|46316.9|46872.2|46732.2|47423.3|47283.3|46298.9|46158.9|65410
1639868400000|2021-12-18 23:00:00|46864.8|46724.8|47397|47257|48370.1|48230.1|46515.5|46375.5|118992
1639954800000|2021-12-19 23:00:00|47397.5|47257.5|46858.5|46718.5|47583.7|47443.7|45643.2|45503.2|141303
1640041200000|2021-12-20 23:00:00|46852|46712|49378.9|49238.9|49400.9|49260.9|46730.3|46590.3|127657
1640127600000|2021-12-21 23:00:00|49377|49237|49063.7|48923.7|49638|49498|48521.5|48381.5|115573
1640214000000|2021-12-22 23:00:00|49067.2|48927.2|50849|50709|51441.6|51301.6|48134.2|47994.2|106033
1640300400000|2021-12-23 23:00:00|50849.9|50709.9|51179.9|51039.9|51581.7|51441.7|50621.4|50481.4|72318
1640473200000|2021-12-25 23:00:00|50976.3|50836.3|51085.9|50945.9|51357.7|51217.7|49559.8|49419.8|68779
1640559600000|2021-12-26 23:00:00|51067.2|50927.2|51101.6|50961.6|52104.2|51964.2|50535.5|50395.5|101221
1640646000000|2021-12-27 23:00:00|51101.8|50961.8|47778.6|47638.6|51132.1|50992.1|47397.5|47257.5|143685
1640732400000|2021-12-28 23:00:00|47774.2|47634.2|47356.6|47216.6|48214.9|48074.9|46684.3|46544.3|111504
1640818800000|2021-12-29 23:00:00|47355.4|47215.4|47154.9|47014.9|47973.4|47833.4|46063|45923|122243
1640905200000|2021-12-30 23:00:00|47145.4|47005.4|46394.8|46254.8|48636.4|48496.4|45744|45604|126818
1641078000000|2022-01-01 23:00:00|47249.8|47109.8|47335.4|47195.4|48034.4|47894.4|46751.9|46611.9|81700
1641164400000|2022-01-02 23:00:00|47334.7|47194.7|46294.6|46154.6|47640.1|47500.1|45782.6|45642.6|118878
1641250800000|2022-01-03 23:00:00|46295.7|46155.7|46226.6|46086.6|47607.3|47467.3|45628.6|45488.6|130965
1641337200000|2022-01-04 23:00:00|46227.2|46087.2|43503.8|43363.8|47113.7|46973.7|42574.6|42434.6|146002
1641423600000|2022-01-05 23:00:00|43505.2|43365.2|43251.5|43111.5|43848.4|43708.4|42518.7|42378.7|168108
1641510000000|2022-01-06 23:00:00|43254.6|43114.6|41972.6|41832.6|43306|43166|40740.8|40600.8|177148
1641596400000|2022-01-07 23:00:00|41992.6|41852.6|42184.8|42044.8|42243.7|42103.7|41987.9|41847.9|1793
1641682800000|2022-01-08 23:00:00|42000.7|41860.7|42270.7|42130.7|42839.5|42699.5|41330.1|41190.1|164908
1641769200000|2022-01-09 23:00:00|42275.2|42135.2|41683.5|41543.5|42354.5|42214.5|39731.3|39591.3|160964
1641855600000|2022-01-10 23:00:00|41682.2|41542.2|42793.5|42653.5|43179.5|43039.5|41355.8|41215.8|162449
1641942000000|2022-01-11 23:00:00|42794.7|42654.7|43930.3|43790.3|44355.9|44215.9|42540.5|42400.5|140529
1642028400000|2022-01-12 23:00:00|43929.7|43789.7|42682.6|42542.6|44491.3|44351.3|42402.1|42262.1|139531
1642114800000|2022-01-13 23:00:00|42682.4|42542.4|43394.5|43254.5|43519.8|43379.8|41854.2|41714.2|140707
1642201200000|2022-01-14 23:00:00|43168.7|43028.7|43315.7|43175.7|43881.1|43741.1|42660.9|42520.9|73898
1642287600000|2022-01-15 23:00:00|43319.4|43179.4|43290.7|43150.7|43544.7|43404.7|42681.5|42541.5|99489
1642374000000|2022-01-16 23:00:00|43291|43151|42168.3|42028.3|43351.3|43211.3|41626.6|41486.6|127907
1642460400000|2022-01-17 23:00:00|42168|42028|42559|42419|42724.9|42584.9|41372.1|41232.1|131658
1642546800000|2022-01-18 23:00:00|42560.3|42420.3|42054.5|41914.5|42651.1|42511.1|41231.8|41091.8|127223
1642633200000|2022-01-19 23:00:00|42052.3|41912.3|41235.6|41095.6|43577|43437|41011|40871|121953
1642719600000|2022-01-20 23:00:00|41236.8|41096.8|36757.8|36617.8|41248.4|41108.4|36258.2|36118.2|186390
1642806000000|2022-01-21 23:00:00|35506.2|35366.2|34961.7|34821.7|36246.8|36106.8|34107.2|33967.2|148359
1642892400000|2022-01-22 23:00:00|34964.2|34824.2|35923.9|35783.9|36216.3|36076.3|34836.9|34696.9|78127
1642978800000|2022-01-23 23:00:00|35597.7|35457.7|36489.5|36349.5|37616.1|37476.1|33051|32911|145936
1643065200000|2022-01-24 23:00:00|36472.3|36332.3|36859.3|36719.3|37605|37465|35793.2|35653.2|112813
1643151600000|2022-01-25 23:00:00|36852|36712|36592.8|36452.8|38983.5|38843.5|36348.2|36208.2|126584
1643238000000|2022-01-26 23:00:00|36590.7|36450.7|36786.1|36646.1|37264|37124|35611.9|35471.9|79278
1643324400000|2022-01-27 23:00:00|36786|36646|37878|37738|38069|37929|36245.4|36105.4|88581
1643410800000|2022-01-28 23:00:00|37879.4|37739.4|38220.6|38080.6|38757.9|38617.9|37417.5|37277.5|102072
1643497200000|2022-01-29 23:00:00|38221.4|38081.4|37879.4|37739.4|38419.6|38279.6|37444.5|37304.5|150410
1643583600000|2022-01-30 23:00:00|37876.5|37736.5|38485.9|38373.9|38802.7|38690.7|36730.6|36590.6|118798
1643670000000|2022-01-31 23:00:00|38497.4|38385.4|38765.3|38653.3|39322.1|39210.1|38076|37964|148220
1643756400000|2022-02-01 23:00:00|38765.1|38653.1|37093.9|36981.9|38953.8|38841.8|36688.9|36576.9|145581
1643842800000|2022-02-02 23:00:00|37094.5|36982.5|37003.6|36891.6|37210.5|37098.5|36325.8|36213.8|128980
1643929200000|2022-02-03 23:00:00|37003.7|36891.7|40686.6|40574.6|40953.9|40841.9|36944.3|36832.3|135789
1644015600000|2022-02-04 23:00:00|41459.4|41347.4|41656.9|41544.9|41965.5|41853.5|41015.1|40903.1|95969
1644102000000|2022-02-05 23:00:00|41656.4|41544.4|41659.4|41547.4|42184.8|42072.8|41242.5|41130.5|108313
1644188400000|2022-02-06 23:00:00|41657.6|41545.6|44156.6|44044.6|44557.1|44445.1|41577.8|41465.8|138752
1644274800000|2022-02-07 23:00:00|44160.4|44048.4|44155.8|44043.8|45502.5|45390.5|42765.1|42653.1|142335
1644361200000|2022-02-08 23:00:00|44155.9|44043.9|44620.6|44508.6|44886.7|44774.7|43209|43097|137844
1644447600000|2022-02-09 23:00:00|44646|44534|44036.6|43924.6|45878.6|45766.6|43263.3|43151.3|125237
1644534000000|2022-02-10 23:00:00|44035.8|43923.8|42626.3|42514.3|44103.6|43991.6|42146.8|42034.8|112259
1644620400000|2022-02-11 23:00:00|42185.1|42073.1|42241.8|42129.8|43073|42961|41830.2|41718.2|94824
1644706800000|2022-02-12 23:00:00|42240|42128|42465.4|42353.4|42809.5|42697.5|41948.6|41836.6|122617
1644793200000|2022-02-13 23:00:00|42464.9|42352.9|42750.6|42638.6|42891|42779|41636.6|41524.6|122491
1644879600000|2022-02-14 23:00:00|42745.7|42633.7|44246.6|44134.6|44557.8|44445.8|42498.2|42386.2|127125
1644966000000|2022-02-15 23:00:00|44243.2|44131.2|44074.5|43962.5|44817.5|44705.5|43412.5|43300.5|103728
1645052400000|2022-02-16 23:00:00|44082.4|43970.4|40769.8|40657.8|44243.6|44131.6|40145.9|40033.9|123440
1645138800000|2022-02-17 23:00:00|40771.4|40659.4|40049.5|39937.5|41025.1|40913.1|39530.6|39418.6|110042
1645225200000|2022-02-18 23:00:00|40341.5|40229.5|40093.4|39981.4|40401|40289|39717.6|39605.6|73787
1645311600000|2022-02-19 23:00:00|40093.5|39981.5|38348.9|38236.9|40205.6|40093.6|38078.5|37966.5|74339
1645398000000|2022-02-20 23:00:00|38872.2|38760.2|37616.4|37504.4|39544.3|39432.3|36905|36793|132830
1645484400000|2022-02-21 23:00:00|37613.8|37501.8|37979.6|37867.6|38353.4|38241.4|36425.7|36313.7|117793
1645570800000|2022-02-22 23:00:00|37979.1|37867.1|37717.5|37605.5|39304.3|39192.3|37205.3|37093.3|83614
1645657200000|2022-02-23 23:00:00|37721.1|37609.1|37924.3|37812.3|39747|39635|34406.4|34294.4|217115
1645743600000|2022-02-24 23:00:00|37926.5|37814.5|39044.8|38932.8|39749.6|39637.6|37926.5|37814.5|117431
1645830000000|2022-02-25 23:00:00|39268.4|39156.4|38991|38879|39610.7|39498.7|38673.2|38561.2|25410
1645916400000|2022-02-26 23:00:00|39213.3|39101.3|37869.4|37757.4|39898.2|39786.2|37113.6|36971.6|155480
1646002800000|2022-02-27 23:00:00|37870.6|37758.6|43080.6|42968.6|44203.5|44091.5|37444.1|37332.1|183376
1646089200000|2022-02-28 23:00:00|43090.8|42978.8|44232.3|44120.3|44993.8|44881.8|42929.9|42817.9|144159
1646175600000|2022-03-01 23:00:00|44231.9|44119.9|44126.9|44014.9|45353.7|45241.7|43412.9|43300.9|107519
1646262000000|2022-03-02 23:00:00|44124.4|44012.4|42571.2|42459.2|44261.4|44149.4|41900.4|41788.4|85957
1646348400000|2022-03-03 23:00:00|42571.3|42459.3|39461.8|39349.8|42666.5|42554.5|39142.3|39030.3|101242
1646434800000|2022-03-04 23:00:00|39092.9|38980.9|39528.3|39416.3|39667.3|39555.3|38880.5|38768.5|65272
1646521200000|2022-03-05 23:00:00|39528.4|39416.4|38526.4|38414.4|39734.4|39622.4|38182.5|38070.5|64946
1646607600000|2022-03-06 23:00:00|39035.3|38923.3|38266.8|38154.8|39601.2|39489.2|37225.6|37113.6|122584
1646694000000|2022-03-07 23:00:00|38267.5|38155.5|38629.3|38517.3|39424.8|39312.8|37944.1|37832.1|144816
1646780400000|2022-03-08 23:00:00|38630.4|38518.4|41964.1|41852.1|42642.5|42530.5|38605.1|38493.1|128449
1646866800000|2022-03-09 23:00:00|41958.2|41846.2|39519.9|39407.9|42196|42084|38662.7|38550.7|121182
1646953200000|2022-03-10 23:00:00|39520.8|39408.8|38913.5|38801.5|40277.4|40165.4|38296.5|38184.5|157234
1647039600000|2022-03-11 23:00:00|39520.8|39408.8|39194.5|39082.5|40277.4|40165.4|38296.5|38184.5|194926
1647126000000|2022-03-12 23:00:00|39171.1|39059.1|37792.5|37680.5|39359.9|39247.9|37672|37560|115005
1647212400000|2022-03-13 23:00:00|37790.9|37678.9|39382.2|39270.2|39963.1|39851.1|37634.4|37522.4|126897
1647298800000|2022-03-14 23:00:00|39381.7|39269.7|39545.9|39433.9|39935.4|39823.4|38215.6|38103.6|107103
1647385200000|2022-03-15 23:00:00|39545.8|39433.8|40948.2|40836.2|41749.3|41637.3|38982.7|38870.7|147925
1647471600000|2022-03-16 23:00:00|40954.1|40842.1|41059.6|40947.6|41525.1|41413.1|40602.5|40490.5|107182
1647558000000|2022-03-17 23:00:00|41057.8|40945.8|41892.8|41780.8|42407.1|42295.1|40250.8|40138.8|105027
1647644400000|2022-03-18 23:00:00|41057.8|40945.8|42126|42014|42407.1|42295.1|40250.8|40138.8|147528
1647730800000|2022-03-19 23:00:00|42014.1|41902.1|41484.9|41372.9|42349.3|42237.3|40981|40869|122091
1647817200000|2022-03-20 23:00:00|41485.5|41373.5|41183.6|41071.6|41596.7|41484.7|40574.2|40462.2|123867
1647903600000|2022-03-21 23:00:00|41184.1|41072.1|42593.4|42481.4|43339.4|43227.4|40940.3|40828.3|126382
1647990000000|2022-03-22 23:00:00|42594|42482|42559.3|42447.3|42811.6|42699.6|41828.8|41716.8|132286
1648076400000|2022-03-23 23:00:00|42559.7|42447.7|44016|43904|44282.4|44170.4|42470.6|42358.6|125224
1648162800000|2022-03-24 23:00:00|44015.7|43903.7|44629.2|44517.2|45148.6|45036.6|43663.3|43551.3|124623
1648249200000|2022-03-25 23:00:00|44583.2|44471.2|44440.1|44328.1|44847.1|44735.1|44213.8|44101.8|52451
1648335600000|2022-03-26 23:00:00|44440.2|44328.2|44628.8|44516.8|44651.8|44539.8|44436.6|44324.6|6157
1647730800000|2022-03-19 23:00:00|42014.1|41902.1|41484.9|41372.9|42349.3|42237.3|40981|40869|122091
1647817200000|2022-03-20 23:00:00|41485.5|41373.5|41183.6|41071.6|41596.7|41484.7|40574.2|40462.2|123867
1647903600000|2022-03-21 23:00:00|41184.1|41072.1|42593.4|42481.4|43339.4|43227.4|40940.3|40828.3|126382
1647990000000|2022-03-22 23:00:00|42594|42482|42559.3|42447.3|42811.6|42699.6|41828.8|41716.8|132286
1648076400000|2022-03-23 23:00:00|42559.7|42447.7|44016|43904|44282.4|44170.4|42470.6|42358.6|125224
1648162800000|2022-03-24 23:00:00|44015.7|43903.7|44629.2|44517.2|45148.6|45036.6|43663.3|43551.3|124623
1648249200000|2022-03-25 23:00:00|44583.2|44471.2|44440.1|44328.1|44847.1|44735.1|44213.8|44101.8|52451
1648335600000|2022-03-26 23:00:00|44440.2|44328.2|44628.9|44516.9|44651.8|44539.8|44436.6|44324.6|6160
1648418400000|2022-03-27 22:00:00|46602.2|46490.2|47682.4|47570.4|48263.4|48151.4|46415.6|46303.6|96481
1648504800000|2022-03-28 22:00:00|47681.9|47569.9|47347.2|47235.2|48154.9|48042.9|46993.5|46881.5|106375
1648591200000|2022-03-29 22:00:00|47347.1|47235.1|47042.4|46930.4|47761.1|47649.1|46610.5|46498.5|103274
1648677600000|2022-03-30 22:00:00|47043.3|46931.3|45837.1|45725.1|47658.4|47546.4|45579|45467|99414
1648764000000|2022-03-31 22:00:00|45834.5|45722.5|46223.3|46111.3|46764.8|46652.8|44297.9|44185.9|124572
1648850400000|2022-04-01 22:00:00|46545.9|46433.9|46295.5|46183.5|46991.9|46879.9|45701.1|45589.1|81975
1648936800000|2022-04-02 22:00:00|46296.5|46184.5|46138.9|46026.9|46384.1|46272.1|46120.9|46008.9|5464
1649023200000|2022-04-03 22:00:00|46982|46870|46536.5|46424.5|47494.8|47382.8|45194.4|45082.4|123953
1649109600000|2022-04-04 22:00:00|46538.5|46426.5|46004.2|45892.2|47240.1|47128.1|45534.1|45422.1|115623
1649196000000|2022-04-05 22:00:00|46003.5|45891.5|43917.8|43805.8|46101.3|45989.3|43303.9|43191.9|148756
1649282400000|2022-04-06 22:00:00|43917.7|43805.7|43580.3|43468.3|43951.7|43839.7|42821.8|42709.8|128756
1649368800000|2022-04-07 22:00:00|43580.7|43468.7|42797.2|42685.2|44023|43911|42503.9|42391.9|114463
1649455200000|2022-04-08 22:00:00|43580.7|43468.7|42499.4|42387.4|44023|43911|42254.9|42142.9|156658
1649541600000|2022-04-09 22:00:00|42625.5|42513.5|42772.2|42660.2|43500.8|43358.8|42520.6|42408.6|69277
1649628000000|2022-04-10 22:00:00|42770.8|42658.8|39475.3|39363.3|42793.2|42681.2|39382.4|39270.4|105737
1649714400000|2022-04-11 22:00:00|39469.4|39357.4|39762.5|39650.5|40738.8|40626.8|39277.2|39165.2|109073
1649800800000|2022-04-12 22:00:00|39757.3|39645.3|41275.9|41163.9|41605.2|41493.2|39623.4|39511.4|98799
1649887200000|2022-04-13 22:00:00|41275.7|41163.7|40029.9|39917.9|41552|41440|39631.7|39519.7|94603
1649973600000|2022-04-14 22:00:00|40029.4|39917.4|40454.1|40342.1|40896.4|40784.4|39856.1|39714.1|65437
1650060000000|2022-04-15 22:00:00|40483.3|40371.3|40558.6|40446.6|40664.4|40552.4|40071.8|39959.8|38376
1650146400000|2022-04-16 22:00:00|40558.7|40446.7|40265.2|40153.2|40743.2|40631.2|39949.6|39837.6|63298
1650232800000|2022-04-17 22:00:00|40265|40153|40854.8|40742.8|41151|41039|38616.6|38504.6|101645
1650319200000|2022-04-18 22:00:00|40850.8|40738.8|41370.5|41258.5|41799|41687|40640.8|40528.8|78156
1650405600000|2022-04-19 22:00:00|41370.4|41258.4|41555|41443|42254.5|42142.5|40970.9|40858.9|92510
1650492000000|2022-04-20 22:00:00|41554.9|41442.9|40794|40682|43032|42920|40608.5|40496.5|92534
1650578400000|2022-04-21 22:00:00|40793.8|40681.8|39664.9|39552.9|40865|40753|39248.4|39136.4|106214
1650664800000|2022-04-22 22:00:00|40793.8|40681.8|39676.2|39564.2|40865|40753|39248.4|39136.4|115208
1650751200000|2022-04-23 22:00:00|39956.4|39844.4|39704.1|39592.1|39997.3|39885.3|39094.9|38982.9|83038
1650837600000|2022-04-24 22:00:00|39700.8|39588.8|40286.4|40174.4|40427.6|40315.6|38278.8|38166.8|108948
1650924000000|2022-04-25 22:00:00|40285.8|40173.8|38391.5|38279.5|40843.3|40731.3|37797|37685|106978
1651010400000|2022-04-26 22:00:00|38396.3|38284.3|39291.5|39179.5|39515.2|39403.2|37795.2|37683.2|120439
1651096800000|2022-04-27 22:00:00|39284.4|39172.4|39905.4|39793.4|40427.9|40315.9|38949.1|38837.1|115366
1651183200000|2022-04-28 22:00:00|39905.8|39793.8|38614.5|38502.5|39979.8|39867.8|38239.8|38127.8|98387
1651269600000|2022-04-29 22:00:00|38777.2|38665.2|38632.9|38520.9|38801.8|38689.8|38612.5|38500.5|16201
1651356000000|2022-04-30 22:00:00|38378.9|38266.9|38400.9|38288.9|38719|38607|37481.4|37369.4|107022
1651442400000|2022-05-01 22:00:00|38403.1|38291.1|38695.1|38583.1|39222.8|39110.8|38113.5|38001.5|99871
1651528800000|2022-05-02 22:00:00|38694.1|38582.1|37851.6|37739.6|38948.6|38836.6|37583.7|37471.7|75598
1651615200000|2022-05-03 22:00:00|37860.2|37748.2|39801.7|39689.7|40070.7|39958.7|37689.7|37577.7|96158
1651701600000|2022-05-04 22:00:00|39802.6|39690.6|36514.6|36402.6|39885.1|39773.1|35648.4|35536.4|94656
1651788000000|2022-05-05 22:00:00|36515.9|36403.9|36127.5|36015.5|36722.8|36610.8|35347|35235|105457
1651874400000|2022-05-06 22:00:00|35867.3|35755.3|35073.3|34961.3|36189.5|36077.5|35061.9|34949.9|37591
1651960800000|2022-05-07 22:00:00|35081.3|34969.3|34516.7|34404.7|35799.4|35687.4|33812|33700|134242
1652047200000|2022-05-08 22:00:00|34514.1|34402.1|30884.3|30772.3|34534.5|34422.5|30410|30298|157444
1652133600000|2022-05-09 22:00:00|30892.2|30780.2|31421.3|31309.3|32708.7|32596.7|29827.1|29715.1|166088
1652220000000|2022-05-10 22:00:00|30305.4|30193.4|29083.9|28971.9|32212.7|32100.7|27905.5|27793.5|217301
1652306400000|2022-05-11 22:00:00|29087.9|28975.9|28418.5|28306.5|30263.8|30151.8|25441.8|25329.8|229389
1652392800000|2022-05-12 22:00:00|28415.1|28303.1|29840.2|29728.2|31034.4|30922.4|28333.3|28221.3|174431
1652479200000|2022-05-13 22:00:00|29502.5|29390.5|29720|29608|29922.9|29810.9|28662.1|28550.1|143459
1652565600000|2022-05-14 22:00:00|29719.8|29607.8|30203.4|30091.4|30564.8|30452.8|29517.9|29405.9|170292
1652652000000|2022-05-15 22:00:00|31096.5|30984.5|30184.7|30072.7|31462.3|31350.3|29141|29029|195805
1652738400000|2022-05-16 22:00:00|30184.8|30072.8|30578.7|30466.7|30792.8|30680.8|29481.5|29369.5|167908
1652824800000|2022-05-17 22:00:00|30578.5|30466.5|29224.4|29112.4|30727.1|30615.1|28762.3|28650.3|183250
1652911200000|2022-05-18 22:00:00|29222.7|29110.7|30295.6|30183.6|30555.2|30443.2|28663.1|28551.1|206141
1652997600000|2022-05-19 22:00:00|30293.5|30181.5|29175.6|29063.6|30780.1|30668.1|28753.1|28641.1|228516
1653084000000|2022-05-20 22:00:00|29379.3|29267.3|29373.7|29261.7|29663.2|29551.2|29179.8|29067.8|101064
1653170400000|2022-05-21 22:00:00|29373.6|29261.6|30046.2|29934.2|30320.3|30208.3|29278.4|29166.4|161416
1653256800000|2022-05-22 22:00:00|30046.1|29934.1|29362.5|29271.5|30686.6|30574.6|29058.6|28967.6|234916
1653343200000|2022-05-23 22:00:00|29363.2|29272.2|29602.9|29511.9|29658|29567|28691|28600|227423
1653429600000|2022-05-24 22:00:00|29602.6|29511.6|29842|29751|30227.4|30136.4|29362.1|29271.1|231212
1653516000000|2022-05-25 22:00:00|29842.4|29751.4|29591.8|29500.8|29895.3|29804.3|28054.7|27963.7|229143
1653602400000|2022-05-26 22:00:00|29594.9|29503.9|28785.7|28694.7|29682.2|29591.2|28297.3|28206.3|241965
1653688800000|2022-05-27 22:00:00|28885.9|28794.9|29037.9|28946.9|29245.3|29154.3|28793.1|28702.1|82603
1653775200000|2022-05-28 22:00:00|29037.8|28946.8|29221.9|29130.9|29486|29395|28864.7|28773.7|103125
1653861600000|2022-05-29 22:00:00|29254.4|29163.4|31828|31737|32229|32138|29196.2|29105.2|222093
1653948000000|2022-05-30 22:00:00|31827.3|31736.3|31737|31646|32416.4|32325.4|31243.7|31152.7|225581
1654034400000|2022-05-31 22:00:00|31732.8|31641.8|29613.3|29522.3|31999.8|31908.8|29355.4|29264.4|227877
1654120800000|2022-06-01 22:00:00|29613.5|29522.5|30395.3|30304.3|30419.9|30328.9|29540.5|29449.5|215173
1654207200000|2022-06-02 22:00:00|30396.3|30305.3|29683.9|29592.9|30715.1|30624.1|29303.7|29212.7|221595
1654293600000|2022-06-03 22:00:00|30396.3|30305.3|29814.8|29723.8|30715.1|30624.1|29303.7|29212.7|303167
1654380000000|2022-06-04 22:00:00|29866.7|29775.7|29984.8|29893.8|30184.5|30093.5|29565.3|29474.3|170996
1654466400000|2022-06-05 22:00:00|29984.6|29893.6|31515.4|31424.4|31783.7|31692.7|29897.3|29806.3|252705
1654552800000|2022-06-06 22:00:00|31515.8|31424.8|31416.7|31326.7|31587.3|31497.3|29253.9|29162.9|248602
1654639200000|2022-06-07 22:00:00|31415.8|31325.8|30439.4|30349.4|31542.7|31452.7|29882.1|29792.1|260576
1654725600000|2022-06-08 22:00:00|30439.5|30349.5|30160.3|30070.3|30724.7|30634.7|29969.6|29879.6|229114
1654812000000|2022-06-09 22:00:00|30159.9|30069.9|29227.6|29137.6|30376.6|30286.6|28876.4|28786.4|231518
1654898400000|2022-06-10 22:00:00|29326.7|29236.7|28574.8|28484.8|29371.5|29281.5|28138.4|28048.4|145764
1654984800000|2022-06-11 22:00:00|28574.7|28484.7|27382.7|27292.7|28693.5|28603.5|26918.4|26828.4|245931
1655071200000|2022-06-12 22:00:00|27383.4|27293.4|23080.8|22990.8|27457.8|27367.8|22641.1|22551.1|316182
1655157600000|2022-06-13 22:00:00|23080.2|22990.2|21505.5|21415.5|23321.3|23231.3|20867|20777|314736
1655244000000|2022-06-14 22:00:00|21505.6|21415.6|22222.7|22132.7|22447.6|22357.6|20123.7|20033.7|308825
1655330400000|2022-06-15 22:00:00|22224.2|22134.2|20688.7|20598.7|23000|22910|20525.9|20435.9|298016
1655416800000|2022-06-16 22:00:00|20688.6|20598.6|20680.6|20590.6|21372.8|21282.8|20249.5|20159.5|282016
1655503200000|2022-06-17 22:00:00|20674|20584|18547.6|18457.6|20674|20584|17649.8|17559.8|151802
1655589600000|2022-06-18 22:00:00|18548.1|18458.1|20427.6|20337.6|20741.4|20621.4|17987.9|17897.9|288836
1655676000000|2022-06-19 22:00:00|20427.7|20337.7|20436.4|20346.4|21082.2|20992.2|19668.3|19578.3|290089
1655762400000|2022-06-20 22:00:00|20436.7|20346.7|21010.3|20920.3|21739.6|21649.6|20288.4|20198.4|276250
1655848800000|2022-06-21 22:00:00|21008.5|20918.5|20025.6|19935.6|21028.8|20938.8|19803.6|19713.6|271842
1655935200000|2022-06-22 22:00:00|20026.2|19936.2|20720.1|20630.1|21139.5|21049.5|19920.7|19830.7|251753
1656021600000|2022-06-23 22:00:00|20719.8|20629.8|21198.6|21108.6|21477.1|21387.1|20711.7|20621.7|250155
1656108000000|2022-06-24 22:00:00|21507.2|21417.2|21548.7|21458.7|21631.2|21541.2|20949.6|20859.6|132689
1656194400000|2022-06-25 22:00:00|21548.4|21458.4|21420.3|21330.3|21909.1|21819.1|21176.8|21086.8|197276
1656280800000|2022-06-26 22:00:00|21420.8|21330.8|20837.2|20747.2|21554.9|21464.9|20557.7|20467.7|229009
1656367200000|2022-06-27 22:00:00|20838.1|20748.1|20401.5|20311.5|21241.5|21151.5|20231.6|20141.6|233789
1656453600000|2022-06-28 22:00:00|20428.2|20338.2|20324.2|20234.2|20480.6|20390.6|19890.9|19800.9|238450
1656540000000|2022-06-29 22:00:00|20324|20234|18846.8|18756.8|20361.9|20271.9|18676.3|18586.3|241789
1656626400000|2022-06-30 22:00:00|18847.1|18757.1|19568.2|19478.2|20916.1|20826.1|18772.7|18682.7|255810
1656712800000|2022-07-01 22:00:00|19243.4|19153.4|19380.3|19290.3|19469.3|19379.3|19020.3|18930.3|121184
1656799200000|2022-07-02 22:00:00|19380.4|19290.4|19330.8|19240.8|19688.8|19568.8|18823.6|18733.6|183820
1656885600000|2022-07-03 22:00:00|19331.4|19241.4|19995.1|19905.1|20131|20041|19085.7|18995.7|210023
1656972000000|2022-07-04 22:00:00|19994.8|19904.8|20395.8|20305.8|20773.2|20683.2|19336.3|19246.3|250509
1657058400000|2022-07-05 22:00:00|20394.8|20304.8|20389|20299|20504.1|20414.1|19801|19711|251482
1657144800000|2022-07-06 22:00:00|20388.6|20298.6|21704.3|21614.3|21877.5|21787.5|20300.3|20210.3|231975
1657231200000|2022-07-07 22:00:00|21703.9|21613.9|21876.6|21786.6|22509.5|22419.5|21232.1|21142.1|252006
1657317600000|2022-07-08 22:00:00|21595.3|21505.3|21749.2|21659.2|22002.1|21912.1|21365.2|21275.2|144798
1657404000000|2022-07-09 22:00:00|21749.1|21659.1|21076|20986|21787.9|21697.9|20704.6|20614.6|240088
1657490400000|2022-07-10 22:00:00|21075.8|20985.8|20269.6|20179.6|21076.4|20986.4|20212.4|20122.4|247198
1657576800000|2022-07-11 22:00:00|20270.4|20180.4|19383.5|19293.5|20271.5|20181.5|19325.9|19235.9|254471
1657663200000|2022-07-12 22:00:00|19384.1|19294.1|19959.7|19869.7|20130.9|20040.9|18962.6|18872.6|251824
1657749600000|2022-07-13 22:00:00|19958.9|19868.9|20513.5|20423.5|20928.7|20838.7|19671.6|19581.6|266495
1657836000000|2022-07-14 22:00:00|20510.3|20420.3|20971.5|20881.5|21230.8|21140.8|20423.2|20333.2|245997
1657922400000|2022-07-15 22:00:00|20587.3|20497.3|21240.8|21150.8|21622.7|21532.7|20546.9|20456.9|141392
1658008800000|2022-07-16 22:00:00|21240.9|21150.9|21061.2|20971.2|21697.9|21607.9|20876.1|20786.1|224465
1658095200000|2022-07-17 22:00:00|21060.8|20970.8|21703.4|21613.4|22807.2|22717.2|20800.5|20710.5|268650
1658181600000|2022-07-18 22:00:00|21702.5|21612.5|23698.8|23608.8|23839|23749|21610.3|21520.3|289185
1658268000000|2022-07-19 22:00:00|23699.1|23609.1|23654.3|23564.3|24315.9|24225.9|22971|22881|285201
1658354400000|2022-07-20 22:00:00|23654.2|23564.2|23255.8|23165.8|23678.5|23588.5|22395.3|22305.3|273265
1658440800000|2022-07-21 22:00:00|23255.9|23165.9|22648.5|22558.5|23796.6|23706.6|22560.4|22470.4|258251
1658527200000|2022-07-22 22:00:00|22874.4|22784.4|22289.2|22199.2|22916.2|22826.2|21997.9|21907.9|144990
1658613600000|2022-07-23 22:00:00|22289|22199|22860.9|22770.9|22949.4|22859.4|22286|22196|228322
1658700000000|2022-07-24 22:00:00|22860.8|22770.8|22069.6|21979.6|23050.9|22960.9|21610.8|21520.8|254419
1658786400000|2022-07-25 22:00:00|22069.4|21979.4|20987.6|20897.6|22071.2|21981.2|20773.1|20683.1|259779
1658872800000|2022-07-26 22:00:00|20988|20898|22724.8|22634.8|23145.4|23055.4|20968.1|20878.1|261835
1658959200000|2022-07-27 22:00:00|22725|22635|23974.7|23884.7|24240.7|24150.7|22642|22552|279784
1659045600000|2022-07-28 22:00:00|23974.9|23884.9|24000|23910|24479.6|24389.6|23484.3|23394.3|268169
1659132000000|2022-07-29 22:00:00|23866.7|23776.7|23911.4|23821.4|24705.9|24615.9|23790.4|23700.4|145656
1659218400000|2022-07-30 22:00:00|23911.3|23821.3|23639.9|23549.9|24235.6|24145.6|23457.7|23367.7|225368
1659304800000|2022-07-31 22:00:00|23638.9|23548.9|23070.6|22980.6|23640.1|23550.1|22907.9|22817.9|272943
1659391200000|2022-08-01 22:00:00|23070.5|22980.5|23141.9|23051.9|23494.5|23404.5|22711.6|22621.6|278863
1659477600000|2022-08-02 22:00:00|23141.7|23051.7|23322.4|23232.4|23680.7|23590.7|22739.6|22649.6|270882
1659564000000|2022-08-03 22:00:00|23322.5|23232.5|22541.8|22451.8|23326.4|23236.4|22450.9|22360.9|268357
1659650400000|2022-08-04 22:00:00|22541.9|22451.9|23013|22923|23511.1|23421.1|22502.1|22412.1|261944
1659736800000|2022-08-05 22:00:00|23234.2|23144.2|23229.5|23139.5|23298.2|23208.2|23046.9|22956.9|110644
1659823200000|2022-08-06 22:00:00|23229.3|23139.3|23358.6|23268.6|23459.8|23339.8|22898.3|22808.3|185378
1659909600000|2022-08-07 22:00:00|23359|23269|23898|23808|24284|24194|23111.9|23021.9|265028
1659996000000|2022-08-08 22:00:00|23897.9|23807.9|23242.9|23152.9|23968.1|23878.1|22927.8|22837.8|256334
1660082400000|2022-08-09 22:00:00|23243.4|23153.4|24009.8|23919.8|24263|24173|22720.9|22630.9|265642
1660168800000|2022-08-10 22:00:00|24008.7|23918.7|24238|24148|24942.5|24852.5|23861|23771|281362
1660255200000|2022-08-11 22:00:00|24237.9|24147.9|24291.1|24201.1|24320.5|24230.5|23646.7|23556.7|252690
1660341600000|2022-08-12 22:00:00|24708.9|24618.9|24545.4|24455.4|24756.1|24666.1|24350.5|24260.5|133745
1660428000000|2022-08-13 22:00:00|24545.5|24455.5|24394.2|24304.2|25076.9|24986.9|24200.9|24110.9|211189
1660514400000|2022-08-14 22:00:00|24393.6|24303.6|24072.5|23982.5|25249.6|25159.6|23934.1|23844.1|272174
1660600800000|2022-08-15 22:00:00|24075.9|23985.9|23994.2|23904.2|24287.4|24197.4|23721.6|23631.6|257465
1660687200000|2022-08-16 22:00:00|23994.1|23904.1|23379.6|23289.6|24481.9|24391.9|23231.9|23141.9|246715
1660773600000|2022-08-17 22:00:00|23379.5|23289.5|23408.9|23318.9|23640.3|23550.3|23287.6|23197.6|238628
1660860000000|2022-08-18 22:00:00|23410.1|23320.1|21324.2|21234.2|23440.4|23350.4|21200|21110|253786
1660946400000|2022-08-19 22:00:00|21269|21179|21165.6|21075.6|21400.7|21310.7|20814.8|20724.8|114545
1661032800000|2022-08-20 22:00:00|21165.7|21075.7|21581.5|21491.5|21841.4|21721.4|21102.5|21012.5|198984
1661119200000|2022-08-21 22:00:00|21581.4|21491.4|21145.1|21055.1|21710.6|21620.6|20948.7|20858.7|263472
1661205600000|2022-08-22 22:00:00|21144.9|21054.9|21534.5|21444.5|21720.2|21630.2|20945.3|20855.3|259483
1661292000000|2022-08-23 22:00:00|21534.6|21444.6|21636.7|21546.7|21939.7|21849.7|21199.5|21109.5|243920
1661378400000|2022-08-24 22:00:00|21636.8|21546.8|21626.4|21536.4|21856.3|21766.3|21359.8|21269.8|233557
1661464800000|2022-08-25 22:00:00|21626.3|21536.3|20704.9|20614.9|21914.4|21824.4|20593.3|20503.3|228346
1661551200000|2022-08-26 22:00:00|20210|20120|20040.8|19950.8|20324.2|20234.2|19870.6|19780.6|103485