1423440000000|2015-02-09 00:00:00|5658.9|5648.9|5681.4|5671.4|5700.6|5690.6|5641.1|5631.1|4687
1423526400000|2015-02-10 00:00:00|5678.8|5668.8|5630.6|5620.6|5697.4|5687.4|5566.6|5556.6|7951
1423612800000|2015-02-11 00:00:00|5605.8|5595.8|5601.1|5591.1|5692.4|5682.4|5586.6|5576.6|6690
1423699200000|2015-02-12 00:00:00|5612|5602|5723.1|5713.1|5757.9|5747.9|5590.3|5580.3|7725
1423785600000|2015-02-13 00:00:00|5730|5720|5731.4|5721.4|5798.1|5788.1|5707.6|5697.6|9197
1424044800000|2015-02-16 00:00:00|5733.5|5723.5|5747.9|5737.9|5769.8|5759.8|5692.9|5682.9|8180
1424131200000|2015-02-17 00:00:00|5741.5|5731.5|5685.6|5675.6|5766.4|5756.4|5626.4|5616.4|6960
1424217600000|2015-02-18 00:00:00|5688|5678|5744.6|5734.6|5794.9|5784.9|5655.8|5645.8|7288
1424304000000|2015-02-19 00:00:00|5725.5|5713.3|5756.1|5746.1|5762.6|5752.6|5674.5|5664.5|7113
1424390400000|2015-02-20 00:00:00|5756.4|5746.4|5701.4|5691.4|5757.1|5747.1|5674.6|5664.6|12558
1424649600000|2015-02-23 00:00:00|5704.3|5694.3|5685.9|5675.9|5741.4|5731.4|5638.5|5628.5|11761
1424736000000|2015-02-24 00:00:00|5678.6|5668.6|5794.9|5784.9|5850.4|5840.4|5641.4|5631.4|17534
1424822400000|2015-02-25 00:00:00|5771.1|5761.1|5801.8|5791.8|5812.8|5802.8|5743.9|5733.9|17536
1424908800000|2015-02-26 00:00:00|5790.4|5780.4|5906.4|5896.4|5948.6|5938.6|5785.9|5775.9|21872
1424995200000|2015-02-27 00:00:00|5880.6|5870.6|5907.6|5897.6|5913.9|5903.9|5833.1|5823.1|17916
1425254400000|2015-03-02 00:00:00|5918.3|5908.3|5927.9|5917.9|5963.4|5953.4|5882.1|5872.1|18718
1425340800000|2015-03-03 00:00:00|5906.5|5896.5|5841.9|5831.9|5907.6|5897.6|5790.9|5780.9|19379
1425427200000|2015-03-04 00:00:00|5831.6|5821.6|5845.9|5835.9|5882.6|5872.6|5797.4|5787.4|16494
1425513600000|2015-03-05 00:00:00|5835.9|5825.9|5827.6|5817.6|5883.6|5873.6|5825.4|5815.4|15456
1425600000000|2015-03-06 00:00:00|5831.9|5821.9|5736.9|5726.9|5838|5828|5730.9|5720.9|15939
1425859200000|2015-03-09 00:00:00|5738.3|5728.3|5870.9|5860.9|5879.5|5869.5|5728.4|5718.4|17701
1425945600000|2015-03-10 00:00:00|5858.4|5848.4|5758.1|5748.1|5858.9|5848.9|5733.9|5723.9|19860
1426032000000|2015-03-11 00:00:00|5756.6|5746.6|5720.8|5710.8|5823.3|5813.3|5715.6|5705.6|20610
1426118400000|2015-03-12 00:00:00|5733.9|5723.9|5846.3|5836.3|5887.6|5877.6|5730|5720|24230
1426204800000|2015-03-13 00:00:00|5834.6|5824.6|5858.4|5848.4|5904.3|5894.3|5816.9|5806.9|22700
1426464000000|2015-03-16 00:00:00|5841.4|5831.4|5856.8|5846.8|5898.4|5888.4|5827.1|5817.1|16789
1426550400000|2015-03-17 00:00:00|5867|5857|5802|5792|5881|5871|5745.5|5735.5|20801
1426636800000|2015-03-18 00:00:00|5796.9|5786.9|5663.1|5653.1|5816.4|5806.4|5628.4|5618.4|23819
1426723200000|2015-03-19 00:00:00|5666.3|5656.3|5850.8|5840.8|5862.4|5852.4|5666.3|5656.3|23604
1426809600000|2015-03-20 00:00:00|5850.3|5840.3|6056.1|6046.1|6085.9|6075.9|5812.3|5802.3|29787
1427068800000|2015-03-23 00:00:00|6093.6|6083.6|6137.9|6127.9|6143.9|6133.9|6049.6|6039.6|22530
1427155200000|2015-03-24 00:00:00|6199.1|6189.1|6132.9|6122.9|6199.1|6189.1|6086.8|6076.8|18804
1427241600000|2015-03-25 00:00:00|6136.3|6126.3|6116.3|6106.3|6139.8|6129.8|6086.6|6076.6|18287
1427328000000|2015-03-26 00:00:00|6123.9|6113.9|6168.6|6158.6|6296.6|6286.6|6109.1|6099.1|27987
1427414400000|2015-03-27 00:00:00|6157.8|6147.8|6081|6071|6160.1|6150.1|6051.6|6041.6|24412
1427670000000|2015-03-29 23:00:00|6043.4|6033.4|6108.6|6098.6|6128.8|6118.8|6042.8|6032.8|19106
1427756400000|2015-03-30 23:00:00|6112.6|6102.6|6025.3|6015.3|6120.9|6110.9|6012.6|6002.6|24511
1427842800000|2015-03-31 23:00:00|6035.1|6025.1|6040|6030|6070.1|6060.1|5958.1|5948.1|22195
1427929200000|2015-04-01 23:00:00|6031.5|6021.5|6006.1|5996.1|6076.9|6066.9|5974.9|5964.9|19593
1428361200000|2015-04-06 23:00:00|5988.8|5978.8|6070.9|6060.9|6098.1|6088.1|5975.9|5965.9|16644
1428447600000|2015-04-07 23:00:00|6052.6|6042.6|6010|6000|6083.4|6073.4|5993.9|5983.9|17694
1428534000000|2015-04-08 23:00:00|6017.9|6007.9|6007.4|5997.4|6069|6059|5972.8|5962.8|15866
1428620400000|2015-04-09 23:00:00|6004.3|5994.3|6024.4|6014.4|6111.4|6101.4|5990.8|5980.8|21212
1428879600000|2015-04-12 23:00:00|6028|6018|5992|5982|6084.6|6074.6|5991|5981|17507
1428966000000|2015-04-13 23:00:00|5996.1|5986.1|5950.1|5940.1|6007.3|5997.3|5905.4|5895.4|23559
1429052400000|2015-04-14 23:00:00|5952.8|5942.8|5963.1|5953.1|5969.6|5959.6|5879.9|5869.9|20975
1429138800000|2015-04-15 23:00:00|5976.1|5966.1|6079.5|6069.5|6105|6095|5971.8|5961.8|22910
1429225200000|2015-04-16 23:00:00|6078.9|6068.9|6081.6|6071.6|6150.9|6140.9|6053.9|6043.9|21807
1429484400000|2015-04-19 23:00:00|6168|6158|5999.4|5989.4|6176.8|6166.8|5977.8|5967.8|20581
1429570800000|2015-04-20 23:00:00|5982.6|5972.6|5956.9|5946.9|6020.1|6010.1|5937.4|5927.4|18500
1429657200000|2015-04-21 23:00:00|5947.5|5937.5|5904.8|5894.8|5983.1|5973.1|5901.5|5891.5|20350
1429743600000|2015-04-22 23:00:00|5903.4|5893.4|5957.3|5947.3|5966.1|5956.1|5872.9|5862.9|21089
1429830000000|2015-04-23 23:00:00|5946.8|5936.8|6056.1|6046.1|6078.9|6068.9|5946.8|5936.8|20924
1430089200000|2015-04-26 23:00:00|6050.4|6040.4|6102.5|6092.5|6126.9|6116.9|6038.4|6028.4|18452
1430175600000|2015-04-27 23:00:00|6100.8|6090.8|6117.8|6107.8|6129.6|6119.6|6053.3|6043.3|15636
1430262000000|2015-04-28 23:00:00|6113.6|6103.6|6143.3|6133.3|6154.3|6144.3|6060.6|6050.6|15100
1430348400000|2015-04-29 23:00:00|6131.5|6121.5|6323.6|6313.6|6334.4|6324.4|6122.9|6112.9|22578
1430434800000|2015-04-30 23:00:00|6309|6299|6422.9|6412.9|6427.4|6417.4|6304.4|6294.4|15502
1430780400000|2015-05-04 23:00:00|6371.6|6361.6|6440.4|6430.4|6485.6|6475.6|6355.9|6345.9|20151
1430866800000|2015-05-05 23:00:00|6437.6|6427.6|6422.6|6412.6|6461.8|6451.8|6371.9|6361.9|22069
1430953200000|2015-05-06 23:00:00|6419|6409|6403.6|6393.6|6452.9|6442.9|6377.8|6367.8|20104
1431039600000|2015-05-07 23:00:00|6401.9|6391.9|6403.8|6393.8|6438.4|6428.4|6340.1|6330.1|21278
1431298800000|2015-05-10 23:00:00|6406.9|6396.9|6376.6|6366.6|6425.3|6415.3|6355.9|6345.9|18317
1431385200000|2015-05-11 23:00:00|6394.6|6384.6|6430.9|6420.9|6462.1|6452.1|6368.9|6358.9|19309
1431471600000|2015-05-12 23:00:00|6429.5|6419.5|6423.8|6413.8|6463.1|6453.1|6391.8|6381.8|21684
1431558000000|2015-05-13 23:00:00|6426|6416|6413.4|6403.4|6444.1|6434.1|6380.1|6370.1|18148
1431644400000|2015-05-14 23:00:00|6401.4|6391.4|6416.6|6406.6|6429.8|6419.8|6356.9|6346.9|17641
1431903600000|2015-05-17 23:00:00|6422.6|6412.6|6383.6|6373.6|6443|6433|6357.8|6347.8|18342
1431990000000|2015-05-18 23:00:00|6388.1|6378.1|6236.9|6226.9|6397|6387|6212.6|6202.6|22889
1432076400000|2015-05-19 23:00:00|6236.4|6226.4|6218.4|6208.4|6251.1|6241.1|6199.9|6189.9|21229
1432162800000|2015-05-20 23:00:00|6221.6|6211.6|6263.8|6253.8|6284.6|6274.6|6219|6209|17466
1432249200000|2015-05-21 23:00:00|6262.4|6252.4|6185.9|6175.9|6277.8|6267.8|6148.4|6138.4|19631
1432594800000|2015-05-25 23:00:00|6211.6|6201.6|6119.6|6109.6|6235.9|6225.9|6111.4|6101.4|22856
1432681200000|2015-05-26 23:00:00|6122|6112|6102.1|6092.1|6150.4|6140.4|6083.1|6073.1|19540
1432767600000|2015-05-27 23:00:00|6091.6|6081.6|6104.1|6094.1|6136.1|6126.1|6090.6|6080.6|19944
1432854000000|2015-05-28 23:00:00|6111.9|6101.9|6023.6|6013.6|6141.9|6131.9|6017.9|6007.9|20270
1433113200000|2015-05-31 23:00:00|6024.8|6014.8|6006.6|5996.6|6054.9|6044.9|5990.6|5980.6|20169
1433199600000|2015-06-01 23:00:00|5999.6|5989.6|6036.8|6026.8|6060.5|6050.5|5995.5|5985.5|22130
1433286000000|2015-06-02 23:00:00|6041.5|6031.5|6012.3|6002.3|6069|6059|6003.4|5993.4|20019
1433372400000|2015-06-03 23:00:00|6014|6004|5930.1|5920.1|6024.8|6014.8|5911.9|5901.9|23373
1433458800000|2015-06-04 23:00:00|5935.1|5925.1|5945.5|5935.5|5975.6|5965.6|5892.5|5882.5|23272
1433718000000|2015-06-07 23:00:00|5963.1|5953.1|5945.9|5935.9|5971.6|5961.6|5918.3|5908.3|15767
1433804400000|2015-06-08 23:00:00|5955.9|5945.9|5974.4|5964.4|6019.1|6009.1|5941.8|5931.8|17181
1433890800000|2015-06-09 23:00:00|5980.3|5970.3|6044.6|6034.6|6087.8|6077.8|5966.9|5956.9|22633
1433977200000|2015-06-10 23:00:00|6039.1|6029.1|5887.6|5877.6|6052.5|6042.5|5866.5|5856.5|24661
1434063600000|2015-06-11 23:00:00|5892.6|5882.6|5909.3|5899.3|5919.4|5909.4|5864|5854|19490
1434322800000|2015-06-14 23:00:00|5914|5904|5831.6|5821.6|5915|5905|5783.1|5773.1|19164
1434409200000|2015-06-15 23:00:00|5824.6|5814.6|5763.4|5753.4|5848.1|5838.1|5755.3|5745.3|16892
1434495600000|2015-06-16 23:00:00|5761.5|5751.5|5744.3|5734.3|5798.4|5788.4|5733.4|5723.4|16387
1434582000000|2015-06-17 23:00:00|5769.6|5759.6|5751.9|5741.9|5825.6|5815.6|5740.9|5730.9|19031
1434668400000|2015-06-18 23:00:00|5749.1|5739.1|5674.1|5664.1|5779|5769|5657.4|5647.4|16799
1434927600000|2015-06-21 23:00:00|5673.1|5663.1|5663.1|5653.1|5693.1|5683.1|5648.5|5638.5|10247
1435014000000|2015-06-22 23:00:00|5676.5|5666.5|5760.9|5750.9|5792|5782|5673.6|5663.6|19745
1435100400000|2015-06-23 23:00:00|5756.6|5746.6|5771.1|5761.1|5833.1|5823.1|5727|5717|23051
1435186800000|2015-06-24 23:00:00|5775|5765|5759.6|5749.6|5786.9|5776.9|5697|5687|17572
1435273200000|2015-06-25 23:00:00|5760.6|5750.6|5797.5|5787.5|5824.8|5814.8|5746.9|5736.9|18511
1435532400000|2015-06-28 23:00:00|5794.9|5784.9|5800.4|5790.4|5841.9|5831.9|5760.6|5750.6|22852
1435618800000|2015-06-29 23:00:00|5799.6|5789.6|5766|5756|5823.5|5813.5|5711.5|5701.5|23402
1435705200000|2015-06-30 23:00:00|5765.9|5755.9|5788.5|5778.5|5829.5|5819.5|5736.9|5726.9|20591
1435791600000|2015-07-01 23:00:00|5791.1|5781.1|5794.6|5784.6|5824.9|5814.9|5769.6|5759.6|14513
1435878000000|2015-07-02 23:00:00|5791.4|5781.4|5765.1|5755.1|5829.3|5819.3|5752|5742|13657
1436137200000|2015-07-05 23:00:00|5714.3|5704.3|5598.9|5588.9|5751.1|5741.1|5525.9|5515.9|36552
1436223600000|2015-07-06 23:00:00|5590.4|5580.4|5390.6|5380.6|5616.9|5606.9|5266.4|5256.4|52984
1436310000000|2015-07-07 23:00:00|5415.4|5405.4|5507|5497|5550|5540|5245|5235|59476
1436396400000|2015-07-08 23:00:00|5502.9|5492.9|5626.1|5616.1|5725|5715|5483.6|5473.6|46351
1436482800000|2015-07-09 23:00:00|5638.9|5628.9|5591.6|5581.6|5666.9|5656.9|5560.3|5550.3|28340
1436742000000|2015-07-12 23:00:00|5571|5561|5599.3|5589.3|5651.5|5641.5|5498.1|5488.1|30273
1436828400000|2015-07-13 23:00:00|5593.1|5583.1|5584.1|5574.1|5607.5|5597.5|5521.5|5511.5|19483
1436914800000|2015-07-14 23:00:00|5592.1|5582.1|5555.3|5545.3|5673.5|5663.5|5539.5|5529.5|27429
1437001200000|2015-07-15 23:00:00|5554.9|5544.9|5562.5|5552.5|5602.9|5592.9|5523.6|5513.6|18406
1437087600000|2015-07-16 23:00:00|5556.6|5546.6|5497.9|5487.9|5585.5|5575.5|5463.8|5453.8|17704
1437346800000|2015-07-19 23:00:00|5503.6|5493.6|5471.4|5461.4|5506.6|5496.6|5436.4|5426.4|20352
1437433200000|2015-07-20 23:00:00|5470.5|5460.5|5459.8|5449.8|5550.9|5540.9|5454.9|5444.9|16237
1437519600000|2015-07-21 23:00:00|5464.1|5454.1|5360.6|5350.6|5474.1|5464.1|5352.3|5342.3|23177
1437606000000|2015-07-22 23:00:00|5368.6|5358.6|5268.4|5258.4|5409.1|5399.1|5260.6|5250.6|26264
1437692400000|2015-07-23 23:00:00|5257.1|5247.1|5270.9|5260.9|5298.8|5288.8|5196.9|5186.9|30500
1437951600000|2015-07-26 23:00:00|5252|5242|5204.1|5194.1|5286.4|5276.4|5168.6|5158.6|24850
1438038000000|2015-07-27 23:00:00|5198.9|5188.9|5308.6|5298.6|5337.4|5327.4|5198.9|5188.9|21718
1438124400000|2015-07-28 23:00:00|5325.6|5315.6|5322.4|5312.4|5401.5|5391.5|5286.8|5276.8|24422
1438210800000|2015-07-29 23:00:00|5329.6|5319.6|5261.4|5251.4|5354.9|5344.9|5215.4|5205.4|23261
1438297200000|2015-07-30 23:00:00|5267.9|5257.9|5234.4|5224.4|5299.4|5289.4|5217.3|5207.3|22192
1438556400000|2015-08-02 23:00:00|5219.6|5209.6|5201.4|5191.4|5244.3|5234.3|5146.6|5136.6|27630
1438642800000|2015-08-03 23:00:00|5201.9|5191.9|5239.4|5229.4|5270|5260|5165|5155|21350
1438729200000|2015-08-04 23:00:00|5217.5|5207.5|5196.9|5186.9|5233.3|5223.3|5181.1|5171.1|18510
1438815600000|2015-08-05 23:00:00|5198.5|5188.5|5184.4|5174.4|5225.9|5215.9|5175.6|5165.6|15987
1438902000000|2015-08-06 23:00:00|5184.6|5174.6|5163.4|5153.4|5201.6|5191.6|5126.3|5116.3|23131
1439161200000|2015-08-09 23:00:00|5141.6|5131.6|5307.6|5297.6|5327.6|5317.6|5123.5|5113.5|22147
1439247600000|2015-08-10 23:00:00|5293.9|5283.9|5151.5|5141.5|5368.6|5358.6|5114.6|5104.6|31435
1439334000000|2015-08-11 23:00:00|5152.6|5142.6|5188|5178|5202.1|5192.1|5067.4|5057.4|30211
1439420400000|2015-08-12 23:00:00|5194.6|5184.6|5184|5174|5257.8|5247.8|5134.1|5124.1|22324
1439506800000|2015-08-13 23:00:00|5178.1|5168.1|5176.6|5166.6|5217.1|5207.1|5145.3|5135.3|16637
1439766000000|2015-08-16 23:00:00|5176.4|5166.4|5109.6|5099.6|5176.4|5166.4|5081.4|5071.4|15713
1439852400000|2015-08-17 23:00:00|5104.5|5094.5|5032.5|5022.5|5119|5109|4988.3|4978.3|23068
1439938800000|2015-08-18 23:00:00|5041.4|5031.4|5010.4|5000.4|5054.4|5044.4|4981.4|4971.4|21508
1440025200000|2015-08-19 23:00:00|5008.5|4998.5|5098.6|5088.6|5123.1|5113.1|4995.4|4985.4|22791
1440111600000|2015-08-20 23:00:00|5103.8|5093.8|5057.8|5047.8|5108|5098|4997.4|4987.4|23205
1440370800000|2015-08-23 23:00:00|5013.3|5003.3|4955.5|4945.5|5024.5|5014.5|4860.5|4850.5|46020
1440457200000|2015-08-24 23:00:00|4933.3|4923.3|5069.6|5059.6|5076|5066|4917.9|4907.9|32680
1440543600000|2015-08-25 23:00:00|5044.6|5034.6|4929.4|4919.4|5044.6|5034.6|4908.6|4898.6|29868
1440630000000|2015-08-26 23:00:00|4959.8|4949.8|5127.3|5117.3|5148.5|5138.5|4957.6|4947.6|26365
1440716400000|2015-08-27 23:00:00|5132.4|5122.4|5162.6|5152.6|5202.4|5192.4|5076.9|5066.9|30505
1441062000000|2015-08-31 23:00:00|5127.1|5117.1|5076.6|5066.6|5155.6|5145.6|5068.4|5058.4|22148
1441148400000|2015-09-01 23:00:00|5061.9|5051.9|5131.8|5121.8|5167|5157|5050.5|5040.5|20577
1441234800000|2015-09-02 23:00:00|5137|5127|5254.4|5244.4|5319.6|5309.6|5123.1|5113.1|19211
1441321200000|2015-09-03 23:00:00|5240|5230|5094.9|5084.9|5240.4|5230.4|5084.1|5074.1|16094
1441580400000|2015-09-06 23:00:00|5111.5|5101.5|5154.6|5144.6|5211.9|5201.9|5086.1|5076.1|12940
1441666800000|2015-09-07 23:00:00|5158.1|5148.1|5354.4|5344.4|5383.9|5373.9|5126.8|5116.8|27005
1441753200000|2015-09-08 23:00:00|5352.8|5342.8|5365.4|5355.4|5439.5|5429.5|5333.8|5323.8|27780
1441839600000|2015-09-09 23:00:00|5339.5|5329.5|5387.5|5377.5|5439.8|5429.8|5336.6|5326.6|21721
1441926000000|2015-09-10 23:00:00|5385.9|5375.9|5392.9|5382.9|5419.8|5409.8|5326.9|5316.9|16618
1442185200000|2015-09-13 23:00:00|5393.8|5383.8|5293.6|5283.6|5398.5|5388.5|5281.3|5271.3|19077
1442271600000|2015-09-14 23:00:00|5315.4|5305.4|5344.6|5334.6|5351.3|5341.3|5256.9|5246.9|20193
1442358000000|2015-09-15 23:00:00|5347.3|5337.3|5394.5|5384.5|5409.9|5399.9|5315.4|5305.4|18924
1442444400000|2015-09-16 23:00:00|5410.3|5400.3|5391.6|5381.6|5445.6|5435.6|5356.9|5346.9|18643
1442530800000|2015-09-17 23:00:00|5418.3|5408.3|5254.3|5244.3|5422|5412|5237.9|5227.9|24396
1442790000000|2015-09-20 23:00:00|5239.1|5229.1|5263|5253|5317.3|5307.3|5213.6|5203.6|18517
1442876400000|2015-09-21 23:00:00|5263.4|5253.4|5069.8|5059.8|5267.9|5257.9|5041.4|5031.4|25676
1442962800000|2015-09-22 23:00:00|5077.3|5067.3|5060.1|5050.1|5127.1|5117.1|5053|5043|21153
1443049200000|2015-09-23 23:00:00|5069.3|5059.3|5077.4|5067.4|5107.4|5097.4|5018.5|5008.5|21535
1443135600000|2015-09-24 23:00:00|5079.6|5069.6|5038.6|5028.6|5115.5|5105.5|5028.5|5018.5|17404
1443394800000|2015-09-27 23:00:00|5038.3|5028.3|4974.6|4964.6|5083.6|5073.6|4930.6|4920.6|21849
1443481200000|2015-09-28 23:00:00|4972.1|4962.1|4979.1|4969.1|5016.1|5006.1|4921.6|4911.6|21289
1443567600000|2015-09-29 23:00:00|4991.4|4981.4|5159.9|5149.9|5196.4|5186.4|4981.4|4971.4|23799
1443654000000|2015-09-30 23:00:00|5162.4|5152.4|5078.9|5068.9|5234.6|5224.6|5064.1|5054.1|20949
1443740400000|2015-10-01 23:00:00|5108.8|5098.8|5125.5|5115.5|5135.5|5125.5|5014.6|5004.6|16160
1443999600000|2015-10-04 23:00:00|5166.9|5156.9|5190.5|5180.5|5228|5218|5134|5124|16204
1444086000000|2015-10-05 23:00:00|5192.6|5182.6|5185.4|5175.4|5230.4|5220.4|5125.4|5115.4|15120
1444172400000|2015-10-06 23:00:00|5188.6|5178.6|5211|5201|5274.6|5264.6|5180.9|5170.9|17206
1444258800000|2015-10-07 23:00:00|5196.5|5186.5|5155.4|5145.4|5208.4|5198.4|5108.9|5098.9|21216
1444345200000|2015-10-08 23:00:00|5159|5149|5308|5298|5360.5|5350.5|5098.5|5076.5|28891
1444604400000|2015-10-11 23:00:00|5306.9|5296.9|5315.6|5305.6|5354.9|5344.9|5288.3|5278.3|17678
1444690800000|2015-10-12 23:00:00|5313.5|5303.5|5257.9|5247.9|5313.5|5303.5|5245.6|5235.6|17072
1444777200000|2015-10-13 23:00:00|5242.4|5232.4|5313.6|5303.6|5315.9|5305.9|5235.1|5225.1|16439
1444863600000|2015-10-14 23:00:00|5312.4|5302.4|5330.5|5320.5|5353|5343|5285.6|5275.6|19551
1444950000000|2015-10-15 23:00:00|5349.1|5339.1|5288.9|5278.9|5349.4|5339.4|5239.5|5229.5|16272
1445209200000|2015-10-18 23:00:00|5283.6|5273.6|5214.8|5204.8|5283.6|5273.6|5189.8|5179.8|16069
1445295600000|2015-10-19 23:00:00|5213.1|5203.1|5206.4|5196.4|5246.9|5236.9|5176.9|5166.9|18578
1445382000000|2015-10-20 23:00:00|5199.1|5189.1|5201.8|5191.8|5207|5197|5141.6|5131.6|20520
1445468400000|2015-10-21 23:00:00|5197|5187|5245.8|5235.8|5290.1|5280.1|5189.1|5179.1|21182
1445554800000|2015-10-22 23:00:00|5240|5230|5180.5|5170.5|5323.6|5313.6|5166.9|5156.9|28913
1445817600000|2015-10-26 00:00:00|5186.9|5176.9|5188.6|5178.6|5245.1|5235.1|5176.3|5166.3|20000
1445904000000|2015-10-27 00:00:00|5188.1|5178.1|5212.4|5202.4|5242.5|5232.5|5167.4|5157.4|18952
1445990400000|2015-10-28 00:00:00|5204.9|5194.9|5223.6|5213.6|5233.6|5223.6|5139.6|5129.6|24286
1446076800000|2015-10-29 00:00:00|5201.4|5191.4|5128.8|5118.8|5209.6|5199.6|5125.4|5115.4|22030
1446163200000|2015-10-30 00:00:00|5147.1|5137.1|5120.3|5110.3|5168.6|5158.6|5109.8|5099.8|19537
1446422400000|2015-11-02 00:00:00|5091.9|5081.9|5132.4|5122.4|5138.4|5128.4|5091.9|5081.9|16007
1446508800000|2015-11-03 00:00:00|5133.8|5123.8|5157.4|5147.4|5158.9|5148.9|5100.1|5090.1|14211
1446595200000|2015-11-04 00:00:00|5155.9|5145.9|5141|5131|5223.5|5213.5|5130.9|5120.9|21937
1446681600000|2015-11-05 00:00:00|5144.6|5134.6|5013.1|5003.1|5160.1|5150.1|5006.9|4996.9|28276
1446768000000|2015-11-06 00:00:00|5025.4|5015.4|4988.3|4978.3|5054.6|5044.6|4975.4|4965.4|25521
1447027200000|2015-11-09 00:00:00|4986.4|4976.4|4961.1|4951.1|5013|5003|4959.4|4949.4|18977
1447113600000|2015-11-10 00:00:00|4965.4|4955.4|4931.6|4921.6|4984.6|4974.6|4909.3|4899.3|22914
1447200000000|2015-11-11 00:00:00|4934.5|4924.5|4935.6|4925.6|4953.6|4943.6|4891|4881|17802
1447286400000|2015-11-12 00:00:00|4944.1|4934.1|4839.9|4829.9|4958.9|4948.9|4812.5|4802|26573
1447372800000|2015-11-13 00:00:00|4837.9|4827.9|4821|4811|4840.3|4830.3|4792.8|4782.8|19065
1447632000000|2015-11-16 00:00:00|4798.3|4788.3|4710.6|4700.6|4831|4821|4690.4|4680.4|23795
1447718400000|2015-11-17 00:00:00|4711.4|4701.4|4678.6|4668.6|4726.9|4716.9|4598.5|4588.5|32553
1447804800000|2015-11-18 00:00:00|4676.6|4666.6|4615.9|4605.9|4676.6|4666.6|4598.9|4588.9|23838
1447891200000|2015-11-19 00:00:00|4631.9|4621.9|4616.9|4606.9|4639.3|4629.3|4578.3|4568.3|25991
1447977600000|2015-11-20 00:00:00|4624.9|4614.9|4568.6|4558.6|4676|4666|4564.9|4554.9|30906
1448236800000|2015-11-23 00:00:00|4527.3|4517.3|4490|4480|4541.9|4531.9|4448.1|4438.1|33878
1448323200000|2015-11-24 00:00:00|4488.6|4478.6|4601.4|4591.4|4623.8|4613.8|4458.6|4448.6|40592
1448409600000|2015-11-25 00:00:00|4609.9|4599.9|4546.4|4536.4|4619.4|4609.4|4531.3|4521.3|30309
1448496000000|2015-11-26 00:00:00|4568.9|4558.9|4653.6|4643.6|4746.4|4736.4|4568.9|4558.9|40069
1448582400000|2015-11-27 00:00:00|4658.4|4648.4|4585.9|4575.9|4698.4|4688.4|4571.5|4561.5|35357
1448841600000|2015-11-30 00:00:00|4600.8|4590.8|4562.3|4552.3|4623.6|4613.6|4534.6|4524.6|30182
1448928000000|2015-12-01 00:00:00|4559.9|4549.9|4612.4|4602.4|4638.6|4628.6|4549.6|4539.6|28530
1449014400000|2015-12-02 00:00:00|4612.3|4602.3|4532.1|4522.1|4651|4641|4527.3|4517.3|27086
1449100800000|2015-12-03 00:00:00|4567.6|4557.6|4583.4|4573.4|4591.4|4581.4|4518.3|4508.3|27090
1449187200000|2015-12-04 00:00:00|4576.6|4566.6|4619.6|4609.6|4661.8|4651.8|4541.5|4531.5|29939
1449446400000|2015-12-07 00:00:00|4612.5|4602.5|4560.9|4550.9|4654.4|4644.4|4550|4540|20906
1449532800000|2015-12-08 00:00:00|4553.1|4543.1|4568.4|4558.4|4605.9|4595.9|4529.4|4519.4|23354
1449619200000|2015-12-09 00:00:00|4567.9|4557.9|4587.5|4577.5|4644.9|4634.9|4567.9|4557.9|21601
1449705600000|2015-12-10 00:00:00|4594.1|4584.1|4605.8|4595.8|4614.1|4604.1|4565.9|4555.9|16804
1449792000000|2015-12-11 00:00:00|4602.4|4592.4|4701.4|4691.4|4740.5|4730.5|4582|4572|25511
1450051200000|2015-12-14 00:00:00|4687.9|4677.9|4685.9|4675.9|4728.3|4718.3|4643.6|4633.6|22403
1450137600000|2015-12-15 00:00:00|4680.9|4670.9|4577.9|4567.9|4701.8|4691.8|4560.3|4550.3|19777
1450224000000|2015-12-16 00:00:00|4579.6|4569.6|4610.4|4600.4|4643.8|4633.8|4567.5|4557.5|16788
1450310400000|2015-12-17 00:00:00|4603.6|4593.6|4551.6|4541.6|4624.4|4614.4|4536.3|4526.3|16051
1450396800000|2015-12-18 00:00:00|4557.4|4547.4|4690.6|4680.6|4696.8|4686.8|4550.8|4540.8|19670
1450656000000|2015-12-21 00:00:00|4689.8|4679.8|4746.6|4736.6|4752.6|4742.6|4667.1|4657.1|16816
1450742400000|2015-12-22 00:00:00|4741.1|4731.1|4676.4|4666.4|4749.5|4739.5|4671|4661|14375
1450828800000|2015-12-23 00:00:00|4690.5|4680.5|4708.6|4698.6|4722.6|4712.6|4660.5|4650.5|16734
1450915200000|2015-12-24 00:00:00|4710.1|4700.1|4697.1|4687.1|4725.5|4715.5|4677.9|4667.9|9591
1451347200000|2015-12-29 00:00:00|4626|4616|4729.1|4719.1|4754.8|4744.8|4625.1|4615.1|19032
1451433600000|2015-12-30 00:00:00|4720.4|4710.4|4747.5|4737.5|4747.8|4737.8|4704.3|4694.3|13903
1451520000000|2015-12-31 00:00:00|4749|4739|4712|4702|4750.8|4740.8|4685.1|4675.1|7126
1451865600000|2016-01-04 00:00:00|4730.5|4720.5|4616.8|4606.8|4732.4|4722.4|4596.6|4586.6|19019
1451952000000|2016-01-05 00:00:00|4617.8|4607.8|4648.6|4638.6|4684.4|4674.4|4601.1|4591.1|17261
1452038400000|2016-01-06 00:00:00|4638.3|4628.3|4629.9|4619.9|4652.4|4642.4|4598|4588|19644
1452124800000|2016-01-07 00:00:00|4631.9|4621.9|4494.5|4484.5|4641.8|4631.8|4436|4426|34174
1452211200000|2016-01-08 00:00:00|4502.6|4492.6|4499.5|4489.5|4567.9|4557.9|4477.4|4467.4|24017
1452470400000|2016-01-11 00:00:00|4500.4|4490.4|4396|4386|4500.4|4490.4|4386.5|4376.5|19861
1452556800000|2016-01-12 00:00:00|4400.1|4390.1|4364.6|4354.6|4417|4407|4355.6|4345.6|17738
1452643200000|2016-01-13 00:00:00|4380.4|4370.4|4366|4356|4414.1|4404.1|4365.5|4355.5|18151
1452729600000|2016-01-14 00:00:00|4366.6|4356.6|4404.1|4394.1|4434.9|4424.9|4337.5|4327.5|20082
1452816000000|2016-01-15 00:00:00|4415.6|4405.6|4334.1|4324.1|4419.6|4409.6|4322.9|4312.9|18371
1453075200000|2016-01-18 00:00:00|4343|4333|4382.9|4372.9|4398.9|4388.9|4337|4327|16700
1453161600000|2016-01-19 00:00:00|4382.8|4372.8|4406|4396|4480.3|4470.3|4371.5|4361.5|19878
1453248000000|2016-01-20 00:00:00|4401.1|4391.1|4367.8|4357.8|4416.8|4406.8|4353.1|4343.1|17672
1453334400000|2016-01-21 00:00:00|4402.8|4392.8|4439.8|4429.8|4446|4436|4358.4|4348.4|21317
1453420800000|2016-01-22 00:00:00|4445.4|4435.4|4447.6|4437.6|4488.9|4478.9|4423.6|4413.6|18614
1453680000000|2016-01-25 00:00:00|4448.6|4438.6|4444.5|4434.5|4476.4|4466.4|4411.5|4401.5|17059
1453766400000|2016-01-26 00:00:00|4443.8|4433.8|4525.1|4515.1|4549.3|4539.3|4413.3|4403.3|20222
1453852800000|2016-01-27 00:00:00|4524.4|4514.4|4574.8|4564.8|4599.9|4589.9|4510.8|4500.8|22540
1453939200000|2016-01-28 00:00:00|4567.4|4557.4|4547.9|4537.9|4589.1|4579.1|4520.8|4510.8|22074
1454025600000|2016-01-29 00:00:00|4549.4|4539.4|4579.3|4569.3|4584.4|4574.4|4533|4523|16546
1454284800000|2016-02-01 00:00:00|4565.4|4555.4|4558.9|4548.9|4568|4558|4501.5|4491.5|15447
1454371200000|2016-02-02 00:00:00|4557|4547|4561.5|4551.5|4632.6|4622.6|4531.4|4521.4|15124
1454457600000|2016-02-03 00:00:00|4538.8|4528.8|4638.9|4628.9|4649.6|4639.6|4524.5|4514.5|20181
1454544000000|2016-02-04 00:00:00|4637.4|4627.4|4710.4|4700.4|4724.9|4714.9|4636.8|4626.8|21926
1454630400000|2016-02-05 00:00:00|4693.5|4683.5|4649.5|4639.5|4701.8|4691.8|4620.8|4610.8|18264
1454889600000|2016-02-08 00:00:00|4623.1|4613.1|4622.9|4612.9|4654|4644|4578.5|4568.5|14925
1454976000000|2016-02-09 00:00:00|4609.8|4599.8|4520.6|4510.6|4651.1|4641.1|4472.1|4462.1|16452
1455062400000|2016-02-10 00:00:00|4524.9|4514.9|4492.8|4482.8|4528.6|4518.6|4435.9|4425.9|15607
1455148800000|2016-02-11 00:00:00|4496.3|4486.3|4453|4443|4502.4|4492.4|4438.8|4428.8|17061
1455235200000|2016-02-12 00:00:00|4451.1|4441.1|4497.5|4487.5|4519.8|4509.8|4451.1|4441.1|11350
1455494400000|2016-02-15 00:00:00|4552.1|4542.1|4563.1|4553.1|4619|4609|4549.4|4539.4|13663
1455580800000|2016-02-16 00:00:00|4563.6|4553.6|4556.4|4546.4|4616|4606|4551.4|4541.4|16054
1455667200000|2016-02-17 00:00:00|4558.1|4548.1|4603.5|4593.5|4612.6|4602.6|4539.8|4529.8|14897
1455753600000|2016-02-18 00:00:00|4589|4579|4594.8|4584.8|4604.8|4594.8|4557.4|4547.4|11345
1455840000000|2016-02-19 00:00:00|4581.1|4571.1|4606.1|4596.1|4636.3|4626.3|4566.1|4556.1|12921
1456099200000|2016-02-22 00:00:00|4607.3|4597.3|4684.1|4674.1|4706|4696|4607.3|4597.3|16267
1456185600000|2016-02-23 00:00:00|4683.3|4673.3|4664.4|4654.4|4683.3|4673.3|4635.5|4625.5|14554
1456272000000|2016-02-24 00:00:00|4663.1|4653.1|4655.4|4645.4|4670.6|4660.6|4585.5|4575.5|17492
1456358400000|2016-02-25 00:00:00|4653.4|4643.4|4594.4|4584.4|4681|4671|4582.9|4572.9|17530
1456444800000|2016-02-26 00:00:00|4595.1|4585.1|4703.4|4693.4|4775.5|4765.5|4595.1|4585.1|24957
1456704000000|2016-02-29 00:00:00|4701.8|4691.8|4718.5|4708.5|4719.6|4709.6|4650.4|4640.4|18528
1456790400000|2016-03-01 00:00:00|4694.9|4684.9|4742.1|4732.1|4743.1|4733.1|4640.6|4630.6|19666
1456876800000|2016-03-02 00:00:00|4722.3|4712.3|4811.4|4801.4|4812.3|4802.3|4722.3|4712.3|19977
1456963200000|2016-03-03 00:00:00|4813|4803|4863.9|4853.9|4864.6|4854.6|4783.4|4773.4|18860
1457049600000|2016-03-04 00:00:00|4862.5|4852.5|5002.9|4992.9|5063.5|5053.5|4860.8|4850.8|33441
1457308800000|2016-03-07 00:00:00|5003.1|4993.1|5023.9|5013.9|5025|5015|4945.9|4935.9|24909
1457395200000|2016-03-08 00:00:00|5024.5|5014.5|4898.4|4888.4|5024.5|5014.5|4857.4|4847.4|26017
1457481600000|2016-03-09 00:00:00|4897.5|4887.5|4926|4916|4966.6|4956.6|4854.6|4844.6|23875
1457568000000|2016-03-10 00:00:00|4925.5|4915.5|4897.4|4887.4|4947.5|4937.5|4868.9|4858.9|21444
1457654400000|2016-03-11 00:00:00|4897.9|4887.9|4953.6|4943.6|4981.6|4971.6|4897.9|4887.9|16404
1457913600000|2016-03-14 00:00:00|4943.4|4933.4|4952.5|4942.5|5033.6|5023.6|4928.1|4918.1|19199
1458000000000|2016-03-15 00:00:00|4943.6|4933.6|4949.4|4939.4|4958.6|4948.6|4887|4877|15963
1458086400000|2016-03-16 00:00:00|4947.1|4937.1|4942.1|4932.1|4973|4963|4923.5|4913.5|14546
1458172800000|2016-03-17 00:00:00|5006.6|4996.6|5067.6|5057.6|5078.6|5068.6|4986.6|4976.6|22328
1458259200000|2016-03-18 00:00:00|5059.6|5049.6|5055.6|5045.6|5136.4|5126.4|5036.5|5026.5|21976
1458518400000|2016-03-21 00:00:00|5036.4|5026.4|5071.8|5061.8|5092.9|5082.9|5022.9|5012.9|15825
1458604800000|2016-03-22 00:00:00|5059.8|5049.8|5067.4|5057.4|5078.1|5068.1|5030.4|5020.4|14047
1458691200000|2016-03-23 00:00:00|5064.6|5054.6|4976.6|4966.6|5083.1|5073.1|4950|4940|20168
1458777600000|2016-03-24 00:00:00|4966.6|4956.6|4957|4947|4975.6|4965.6|4891.1|4881.1|15362
1459206000000|2016-03-28 23:00:00|4957.8|4947.8|4922.4|4912.4|4986.5|4976.5|4885.4|4875.4|17430
1459292400000|2016-03-29 23:00:00|4929.1|4919.1|4876.5|4866.5|4934.9|4924.9|4855.4|4845.4|18503
1459378800000|2016-03-30 23:00:00|4869.1|4859.1|4853.3|4843.3|4888.3|4878.3|4821.8|4811.8|19239
1459465200000|2016-03-31 23:00:00|4855.3|4845.3|4818.9|4808.9|4900.1|4890.1|4810.4|4800.4|18485
1459724400000|2016-04-03 23:00:00|4819.1|4809.1|4770.1|4760.1|4828.9|4818.9|4762.3|4752.3|11493
1459810800000|2016-04-04 23:00:00|4769.9|4759.9|4772.8|4762.8|4816.1|4806.1|4756.3|4746.3|15504
1459897200000|2016-04-05 23:00:00|4776.9|4766.9|4785.8|4775.8|4799.6|4789.6|4756.8|4746.8|14299
1459983600000|2016-04-06 23:00:00|4788|4778|4656.8|4646.8|4803.4|4793.4|4647.4|4637.4|21370
1460070000000|2016-04-07 23:00:00|4649.3|4639.3|4671.4|4661.4|4684|4674|4638.4|4628.4|16606
1460329200000|2016-04-10 23:00:00|4669.3|4659.3|4673.4|4663.4|4708.6|4698.6|4638.9|4628.9|18134
1460415600000|2016-04-11 23:00:00|4659.3|4649.3|4784.9|4774.9|4792.4|4782.4|4645.4|4635.4|22398
1460502000000|2016-04-12 23:00:00|4781.3|4771.3|4834.9|4824.9|4858.9|4848.9|4780.4|4770.4|24791
1460588400000|2016-04-13 23:00:00|4845.9|4835.9|4844.9|4834.9|4851.6|4841.6|4783.8|4773.8|18682
1460674800000|2016-04-14 23:00:00|4836|4826|4810.6|4800.6|4847.8|4837.8|4771.4|4761.4|16495
1460934000000|2016-04-17 23:00:00|4771.5|4761.5|4829.8|4819.8|4848|4838|4763.3|4753.3|22084
1461020400000|2016-04-18 23:00:00|4828.3|4818.3|4950.9|4940.9|4953.9|4943.9|4787.1|4777.1|23762
1461106800000|2016-04-19 23:00:00|4943.1|4933.1|4980.4|4970.4|4989.1|4979.1|4891.9|4881.9|24039
1461193200000|2016-04-20 23:00:00|4980.9|4970.9|4999.4|4989.4|5068.4|5058.4|4935.6|4925.6|35536
1461279600000|2016-04-21 23:00:00|4998.1|4988.1|5022.9|5012.9|5095.5|5085.5|4960.9|4950.9|34629
1461538800000|2016-04-24 23:00:00|5023.6|5013.6|4990.1|4980.1|5033.9|5023.9|4975.1|4965.1|26673
1461625200000|2016-04-25 23:00:00|4992.1|4982.1|4965.3|4955.3|5006.9|4996.9|4922.1|4912.1|22569
1461711600000|2016-04-26 23:00:00|4969.6|4959.6|4924|4914|4987.8|4977.8|4877.8|4867.8|21181
1461798000000|2016-04-27 23:00:00|4923.9|4913.9|4940.6|4930.6|4960.6|4950.6|4885.6|4875.6|21786
1461884400000|2016-04-28 23:00:00|4938.9|4928.9|5046.9|5036.9|5078.9|5068.9|4931|4921|22351
1462230000000|2016-05-02 23:00:00|5046|5036|4921.1|4911.1|5046|5036|4902.8|4892.8|26518
1462316400000|2016-05-03 23:00:00|4911.1|4901.1|4861.8|4851.8|4929.9|4919.9|4860.9|4850.9|23815
1462402800000|2016-05-04 23:00:00|4860.6|4850.6|4794.4|4784.4|4871.3|4861.3|4773.1|4763.1|24257
1462489200000|2016-05-05 23:00:00|4793|4783|4800.1|4790.1|4829.6|4819.6|4760.4|4750.4|24829
1462748400000|2016-05-08 23:00:00|4799.3|4789.3|4699.4|4689.4|4799.3|4789.3|4690.9|4680.9|28854
1462834800000|2016-05-09 23:00:00|4700.6|4690.6|4670.9|4660.9|4728.6|4718.6|4668.4|4658.4|22930
1462921200000|2016-05-10 23:00:00|4671.4|4661.4|4699.8|4689.8|4755.9|4745.9|4671.4|4661.4|21122
1463007600000|2016-05-11 23:00:00|4697.1|4687.1|4634.4|4624.4|4774.4|4764.4|4605.9|4595.9|29960
1463094000000|2016-05-12 23:00:00|4631.3|4621.3|4627.9|4617.9|4663.4|4653.4|4600.1|4590.1|25575
1463353200000|2016-05-15 23:00:00|4627.3|4617.3|4653.6|4643.6|4691.5|4681.5|4601.1|4591.1|22385
1463439600000|2016-05-16 23:00:00|4665.1|4655.1|4652.1|4642.1|4703.9|4693.9|4616.9|4606.9|20970
1463526000000|2016-05-17 23:00:00|4650|4640|4629.6|4619.6|4671.1|4661.1|4568.3|4558.3|25595
1463612400000|2016-05-18 23:00:00|4632.1|4622.1|4588.4|4578.4|4632.1|4622.1|4545.5|4535.5|25138
1463698800000|2016-05-19 23:00:00|4587.5|4577.5|4577.4|4567.4|4643|4633|4575.3|4565.3|20766
1463958000000|2016-05-22 23:00:00|4576.4|4566.4|4570.5|4560.5|4593.3|4583.3|4551.1|4541.1|21859
1464044400000|2016-05-23 23:00:00|4573.5|4563.5|4593.9|4583.9|4639.6|4629.6|4561.1|4551.1|19949
1464130800000|2016-05-24 23:00:00|4592.9|4582.9|4666.6|4656.6|4681.9|4671.9|4592.9|4582.9|19019
1464217200000|2016-05-25 23:00:00|4665.9|4655.9|4666.6|4656.6|4716.4|4706.4|4658|4648|19159
1464303600000|2016-05-26 23:00:00|4665.5|4655.5|4694.6|4684.6|4723.1|4713.1|4645.3|4635.3|18050
1464649200000|2016-05-30 23:00:00|4693.6|4683.6|4660|4650|4701|4691|4655.4|4645.4|16315
1464735600000|2016-05-31 23:00:00|4657.6|4647.6|4619|4609|4657.6|4647.6|4571.9|4561.9|19464
1464822000000|2016-06-01 23:00:00|4615.4|4605.4|4604.6|4594.6|4624.4|4614.4|4576.9|4566.9|18410
1464908400000|2016-06-02 23:00:00|4603.1|4593.1|4686.8|4676.8|4728.6|4718.6|4599.4|4589.4|19448
1465167600000|2016-06-05 23:00:00|4683.9|4673.9|4695.1|4685.1|4753.4|4743.4|4683.9|4673.9|17971
1465254000000|2016-06-06 23:00:00|4691.1|4681.1|4567.3|4557.3|4708.8|4698.8|4556.6|4546.6|18506
1465340400000|2016-06-07 23:00:00|4565|4555|4585.6|4575.6|4627.9|4617.9|4565|4555|12842
1465426800000|2016-06-08 23:00:00|4583.1|4573.1|4541.1|4531.1|4638.1|4628.1|4488.9|4478.9|11902
1465513200000|2016-06-09 23:00:00|4539.6|4529.6|4517.4|4507.4|4544.4|4534.4|4491.6|4481.6|10205
1465772400000|2016-06-12 23:00:00|4521.9|4511.9|4563.4|4553.4|4594|4584|4500|4490|16723
1465858800000|2016-06-13 23:00:00|4565.1|4555.1|4534.6|4524.6|4575.5|4565.5|4517.9|4507.9|13811
1465945200000|2016-06-14 23:00:00|4536.3|4526.3|4643.9|4633.9|4694.6|4684.6|4529.3|4519.3|18507
1466031600000|2016-06-15 23:00:00|4642.3|4632.3|4548.6|4538.6|4651.3|4641.3|4530.1|4520.1|17217
1466118000000|2016-06-16 23:00:00|4546.4|4536.4|4548.1|4538.1|4598.6|4588.6|4538.4|4528.4|14985
1466377200000|2016-06-19 23:00:00|4583.4|4573.4|4642.9|4632.9|4654.6|4644.6|4571.9|4561.9|13129
1466463600000|2016-06-20 23:00:00|4643.3|4633.3|4681.8|4671.8|4681.8|4671.8|4594.3|4584.3|16476
1466550000000|2016-06-21 23:00:00|4680.8|4670.8|4722.3|4712.3|4738.6|4728.6|4662.4|4652.4|16954
1466636400000|2016-06-22 23:00:00|4719.1|4709.1|4792.6|4782.6|4798.1|4788.1|4699.6|4689.6|16974
1466722800000|2016-06-23 23:00:00|4793.4|4782.4|4686.4|4675.4|4793.4|4782.4|4595.8|4584.8|22935
1466982000000|2016-06-26 23:00:00|4685.9|4674.9|4716.9|4706.9|4756|4746|4662.4|4652.4|16514
1467068400000|2016-06-27 23:00:00|4712.6|4702.6|4813.8|4803.8|4833.1|4823.1|4704.4|4694.4|18758
1467154800000|2016-06-28 23:00:00|4812.5|4802.5|4840.6|4830.6|4852|4842|4785.9|4775.9|16760
1467241200000|2016-06-29 23:00:00|4850.3|4840.3|4856.8|4846.8|4869.6|4859.6|4810.1|4800.1|18363
1467327600000|2016-06-30 23:00:00|4854.3|4844.3|4901.3|4891.3|4942.1|4932.1|4788.5|4778.5|19350
1467586800000|2016-07-03 23:00:00|4901.9|4891.9|4910.6|4900.6|4964.5|4954.5|4885.6|4875.6|23021
1467673200000|2016-07-04 23:00:00|4905.3|4895.3|4828.9|4818.9|4905.8|4895.8|4792.9|4782.9|21648
1467759600000|2016-07-05 23:00:00|4830.4|4820.4|4762|4752|4839.4|4829.4|4718.5|4708.5|21127
1467846000000|2016-07-06 23:00:00|4762.8|4752.8|4701.6|4691.6|4781.3|4771.3|4690.9|4680.9|16879
1467932400000|2016-07-07 23:00:00|4702.1|4692.1|4694.8|4684.8|4740.4|4730.4|4687.1|4677.1|15281
1468191600000|2016-07-10 23:00:00|4693|4683|4750.6|4740.6|4792.4|4782.4|4693|4683|14467
1468278000000|2016-07-11 23:00:00|4749.6|4739.6|4891.4|4881.4|4915.8|4905.8|4749.6|4739.6|17006
1468364400000|2016-07-12 23:00:00|4891.5|4881.5|4944|4934|5021.1|5011.1|4875.9|4865.9|24704
1468450800000|2016-07-13 23:00:00|4941.1|4931.1|4948|4938|4979|4969|4917.6|4907.6|17256
1468537200000|2016-07-14 23:00:00|4948.4|4938.4|4927|4917|5004.8|4994.8|4920.6|4910.6|17002
1468796400000|2016-07-17 23:00:00|4924.1|4914.1|4934.9|4924.9|4948.8|4938.8|4858.5|4848.5|17158
1468882800000|2016-07-18 23:00:00|4934.4|4924.4|4988.5|4978.5|4994.9|4984.9|4908|4898|16222
1468969200000|2016-07-19 23:00:00|4990.4|4980.4|4970.8|4960.8|4998.1|4988.1|4905|4895|17139
1469055600000|2016-07-20 23:00:00|4973.9|4963.9|4981.9|4971.9|5005|4995|4953.1|4943.1|15833
1469142000000|2016-07-21 23:00:00|4981|4971|4932|4922|5001.9|4991.9|4911.5|4901.5|12935
1469401200000|2016-07-24 23:00:00|4940.6|4930.6|4903|4893|4954.4|4944.4|4880.6|4870.6|14773
1469487600000|2016-07-25 23:00:00|4904.6|4894.6|4924.4|4914.4|4934.9|4924.9|4863.8|4853.8|14818
1469574000000|2016-07-26 23:00:00|4925.1|4915.1|4838.8|4828.8|4939.4|4929.4|4838.8|4828.8|16277
1469660400000|2016-07-27 23:00:00|4840.5|4830.5|4891.6|4881.6|4920.9|4910.9|4840.5|4830.5|13957
1469746800000|2016-07-28 23:00:00|4892.5|4882.5|4915.1|4905.1|4950.1|4940.1|4855|4845|15204
1470006000000|2016-07-31 23:00:00|4912.9|4902.9|4876.1|4866.1|4969.9|4959.9|4870.9|4860.9|15902
1470092400000|2016-08-01 23:00:00|4877.1|4867.1|4894.4|4884.4|4963.9|4953.9|4860.6|4850.6|15390
1470178800000|2016-08-02 23:00:00|4894.9|4884.9|4878.8|4868.8|4907.4|4897.4|4825.4|4815.4|15519
1470265200000|2016-08-03 23:00:00|4881.5|4871.5|4836.4|4826.4|4890|4880|4791.4|4781.4|16768
1470351600000|2016-08-04 23:00:00|4837.4|4827.4|4794.6|4784.6|4853.5|4843.5|4788.6|4778.6|14631
1470610800000|2016-08-07 23:00:00|4799.5|4789.5|4813.6|4803.6|4844.9|4834.9|4793.8|4783.8|10646
1470697200000|2016-08-08 23:00:00|4805.9|4795.9|4780.6|4770.6|4814.6|4804.6|4766.6|4756.6|11925
1470783600000|2016-08-09 23:00:00|4782.4|4772.4|4818.6|4808.6|4893.4|4883.4|4782.4|4772.4|15321
1470870000000|2016-08-10 23:00:00|4816.4|4806.4|4858.5|4848.5|4860|4850|4814.6|4804.6|9501
1470956400000|2016-08-11 23:00:00|4858.4|4848.4|4758.4|4748.4|4868.9|4858.9|4756.1|4746.1|12631
1471215600000|2016-08-14 23:00:00|4759|4749|4777.6|4767.6|4787.4|4777.4|4757.1|4747.1|11759
1471302000000|2016-08-15 23:00:00|4776.6|4766.6|4817.9|4807.9|4832.5|4822.5|4766.6|4756.6|12204
1471388400000|2016-08-16 23:00:00|4819.1|4809.1|4778.4|4768.4|4823.9|4813.9|4770|4760|11327
1471474800000|2016-08-17 23:00:00|4790.5|4780.5|4810.4|4800.4|4849.5|4839.5|4785.3|4775.3|11794
1471561200000|2016-08-18 23:00:00|4809.8|4799.8|4802.5|4792.5|4823.6|4813.6|4787.3|4777.3|12327
1471820400000|2016-08-21 23:00:00|4803.1|4793.1|4756.6|4746.6|4814.9|4804.9|4740.4|4730.4|11785
1471906800000|2016-08-22 23:00:00|4758.4|4748.4|4710.1|4700.1|4774.6|4764.6|4699.6|4689.6|11112
1471993200000|2016-08-23 23:00:00|4711.1|4701.1|4628.4|4618.4|4722.4|4712.4|4627.5|4617.5|13471
1472079600000|2016-08-24 23:00:00|4630.1|4620.1|4626.3|4616.3|4660.5|4650.5|4624.9|4614.9|9818
1472166000000|2016-08-25 23:00:00|4627.1|4617.1|4630|4620|4670.5|4660.5|4620.1|4610.1|11790
1472511600000|2016-08-29 23:00:00|4629.4|4619.4|4615.4|4605.4|4651.4|4641.4|4605.6|4595.6|8644
1472598000000|2016-08-30 23:00:00|4614.4|4604.4|4623.9|4613.9|4645.6|4635.6|4614.4|4604.4|9300
1472684400000|2016-08-31 23:00:00|4620.8|4610.8|4621.4|4611.4|4662.1|4652.1|4617.9|4607.9|9809
1472770800000|2016-09-01 23:00:00|4621.1|4611.1|4625.1|4615.1|4654.6|4644.6|4621.1|4611.1|10729
1473030000000|2016-09-04 23:00:00|4624.6|4614.6|4632.9|4622.9|4646.4|4636.4|4615.5|4605.5|8129
1473116400000|2016-09-05 23:00:00|4633.1|4623.1|4643.5|4633.5|4660.9|4650.9|4624.6|4614.6|9669
1473202800000|2016-09-06 23:00:00|4641.1|4631.1|4656.4|4646.4|4693.5|4683.5|4637.9|4627.9|9633
1473289200000|2016-09-07 23:00:00|4657.4|4647.4|4662.8|4652.8|4675.5|4665.5|4635.1|4625.1|9464
1473375600000|2016-09-08 23:00:00|4664.8|4654.8|4641.4|4631.4|4676|4666|4630.4|4620.4|9225
1473634800000|2016-09-11 23:00:00|4636.3|4626.3|4652.1|4642.1|4653.8|4643.8|4588|4578|12491
1473721200000|2016-09-12 23:00:00|4653.9|4643.9|4659.4|4649.4|4696.4|4686.4|4641.1|4631.1|10764
1473807600000|2016-09-13 23:00:00|4661.9|4651.9|4774.3|4764.3|4787.1|4777.1|4659.1|4649.1|13303
1473894000000|2016-09-14 23:00:00|4773.1|4763.1|4781.4|4771.4|4792.1|4782.1|4748.9|4738.9|9526
1473980400000|2016-09-15 23:00:00|4780.5|4770.5|4783|4773|4799.3|4789.3|4753.3|4743.3|8912
1474239600000|2016-09-18 23:00:00|4775.6|4765.6|4775.5|4765.5|4782.3|4772.3|4737.4|4727.4|10943
1474326000000|2016-09-19 23:00:00|4777|4767|4790.3|4780.3|4804.8|4794.8|4751.4|4741.4|9703
1474412400000|2016-09-20 23:00:00|4788.9|4778.9|4767.5|4757.5|4788.9|4778.9|4759.3|4749.3|7876
1474498800000|2016-09-21 23:00:00|4768.3|4758.3|4849.3|4839.3|4863.5|4853.5|4768.3|4758.3|12053
1474585200000|2016-09-22 23:00:00|4853.4|4843.4|4860.1|4850.1|4874.4|4864.4|4831.5|4821.5|10888
1474844400000|2016-09-25 23:00:00|4868.4|4857.4|4853.5|4843.5|4869.8|4858.8|4819|4809|9209
1474930800000|2016-09-26 23:00:00|4852|4842|4797.6|4787.6|4852|4842|4776.5|4766.5|11242
1475017200000|2016-09-27 23:00:00|4799|4789|4833.5|4823.5|4835.8|4825.8|4795.5|4785.5|9325
1475103600000|2016-09-28 23:00:00|4830.8|4820.8|4841.8|4831.8|4865.5|4855.5|4817|4807|11373
1475190000000|2016-09-29 23:00:00|4842.3|4832.3|4876.5|4866.5|4893.3|4883.3|4821.8|4811.8|11299
1475449200000|2016-10-02 23:00:00|4879.4|4869.4|4841.9|4831.9|4891.3|4881.3|4787.5|4777.5|10133
1475535600000|2016-10-03 23:00:00|4841|4831|4791.6|4781.6|4844.1|4834.1|4791.3|4781.3|9996
1475622000000|2016-10-04 23:00:00|4791.8|4781.8|4788.3|4778.3|4818.5|4808.5|4778.5|4768.5|7694
1475708400000|2016-10-05 23:00:00|4787.9|4777.9|4767.5|4757.5|4802.6|4792.6|4755.3|4745.3|8159
1475794800000|2016-10-06 23:00:00|4770.3|4759.3|4787.5|4777.5|4821|4811|4755.5|4744.9|14196
1476054000000|2016-10-09 23:00:00|4786.3|4776.3|4856.8|4846.8|4864.5|4854.5|4786.3|4776.3|10606
1476140400000|2016-10-10 23:00:00|4855|4845|4832|4822|4861.4|4851.4|4802|4792|11471
1476226800000|2016-10-11 23:00:00|4831.3|4821.3|4815.5|4805.5|4846.8|4836.8|4811.5|4801.5|9262
1476313200000|2016-10-12 23:00:00|4815.3|4805.3|4709.3|4699.3|4823.1|4813.1|4693.4|4683.4|15544
1476399600000|2016-10-13 23:00:00|4709|4699|4689.6|4679.6|4734.4|4724.4|4679.3|4669.3|12810
1476658800000|2016-10-16 23:00:00|4689.8|4679.8|4685|4675|4709.1|4699.1|4677.9|4667.9|9539
1476745200000|2016-10-17 23:00:00|4686.5|4676.5|4684|4674|4718.3|4708.3|4678.3|4668.3|8796
1476831600000|2016-10-18 23:00:00|4683.5|4673.5|4676.5|4666.5|4690.1|4680.1|4645.3|4635.3|10778
1476918000000|2016-10-19 23:00:00|4676|4666|4659|4649|4696.3|4686.3|4638.3|4628.3|8798
1477004400000|2016-10-20 23:00:00|4658.6|4648.6|4645.4|4635.4|4669|4659|4638.5|4628.5|7679
1477263600000|2016-10-23 23:00:00|4646|4636|4648.3|4638.3|4674.6|4664.6|4639.8|4629.8|8519
1477350000000|2016-10-24 23:00:00|4648.4|4638.4|4741.5|4731.5|4758.8|4748.8|4648.4|4638.4|16860
1477436400000|2016-10-25 23:00:00|4742.3|4732.3|4758.5|4748.5|4763.8|4753.8|4718.8|4708.8|9940
1477522800000|2016-10-26 23:00:00|4756.5|4746.5|4794|4784|4801.5|4791.5|4726.4|4716.4|13088
1477609200000|2016-10-27 23:00:00|4790|4780|4851.3|4841.3|4854.8|4844.8|4781.6|4771.6|15214
1477872000000|2016-10-31 00:00:00|4851|4841|4869|4859|4883|4873|4824.3|4814.3|10463
1477958400000|2016-11-01 00:00:00|4864.6|4854.6|4924.3|4914.3|4926.9|4916.9|4864.6|4854.6|8089
1478044800000|2016-11-02 00:00:00|4923.5|4913.5|4904.8|4894.8|4928.5|4918.5|4871.6|4861.6|14355
1478131200000|2016-11-03 00:00:00|4904.6|4894.6|4961.3|4951.3|4971|4961|4904.6|4894.6|9252
1478217600000|2016-11-04 00:00:00|4960.5|4950.5|4989.1|4979.1|5007.4|4997.4|4932.9|4922.9|12947
1478476800000|2016-11-07 00:00:00|4991.1|4981.1|5099.8|5089.8|5101.5|5091.5|4980.6|4970.6|20058
1478563200000|2016-11-08 00:00:00|5099.5|5089.5|5252.5|5242.5|5252.5|5242.5|5055.8|5045.8|23738
1478649600000|2016-11-09 00:00:00|5254.3|5244.3|5424.3|5414.3|5445.4|5435.4|5120.1|5110.1|39041
1478736000000|2016-11-10 00:00:00|5425|5415|5626.1|5616.1|5718|5708|5416.1|5406.1|32912
1478822400000|2016-11-11 00:00:00|5629.9|5619.9|5547|5537|6029.3|6019.3|5512.8|5502.8|60999
1479081600000|2016-11-14 00:00:00|5543.4|5533.4|5569.8|5559.8|5740.4|5730.4|5535.1|5525.1|41381
1479168000000|2016-11-15 00:00:00|5565.8|5555.8|5537.8|5527.8|5678.1|5668.1|5365.6|5355.6|44048
1479254400000|2016-11-16 00:00:00|5538.6|5528.6|5454|5444|5545.5|5535.5|5406.1|5396.1|32971
1479340800000|2016-11-17 00:00:00|5438.5|5428.5|5503.6|5493.6|5533.1|5523.1|5387.1|5377.1|25238
1479427200000|2016-11-18 00:00:00|5500.6|5490.6|5445|5435|5518.3|5508.3|5407.8|5397.8|27911
1479686400000|2016-11-21 00:00:00|5448.6|5438.6|5560.5|5550.5|5596.6|5586.6|5448.6|5438.6|23411
1479772800000|2016-11-22 00:00:00|5561.8|5551.8|5620.9|5610.9|5691.6|5681.6|5561.8|5551.8|27185
1479859200000|2016-11-23 00:00:00|5620.3|5610.3|5758.5|5748.5|5790.4|5780.4|5568|5558|26669
1479945600000|2016-11-24 00:00:00|5782.3|5772.3|5870.5|5860.5|5961.3|5951.3|5775.5|5765.5|33128
1480032000000|2016-11-25 00:00:00|5870.9|5860.9|5898.5|5888.5|5918.4|5908.4|5809.3|5799.3|31679
1480291200000|2016-11-28 00:00:00|5899.3|5889.3|5872.9|5862.9|6050.3|6040.3|5832.9|5822|37191
1480377600000|2016-11-29 00:00:00|5871.1|5861.1|5743.4|5733.4|5890.5|5880.5|5703.4|5693.4|40316
1480464000000|2016-11-30 00:00:00|5745.4|5735.4|5796|5786|5850.9|5840.9|5618.3|5608.3|45369
1480550400000|2016-12-01 00:00:00|5800|5790|5817|5807|5874|5864|5756.3|5746.3|34960
1480636800000|2016-12-02 00:00:00|5784|5774|5781.5|5771.5|5809.5|5799.5|5718.8|5708.8|26896
1480896000000|2016-12-05 00:00:00|5776|5766|5940.8|5930.8|5973.5|5963.5|5730.3|5720.3|31005
1480982400000|2016-12-06 00:00:00|5946|5936|5904|5894|5954.8|5944.8|5837|5827|30305
1481068800000|2016-12-07 00:00:00|5901.5|5891.5|5820.5|5810.5|5954.8|5944.8|5785.3|5775.3|32923
1481155200000|2016-12-08 00:00:00|5827.3|5817.3|5781|5771|5879.3|5869.3|5752.3|5742.3|33383
1481241600000|2016-12-09 00:00:00|5779.5|5769.5|5833.5|5823.5|5871.8|5861.8|5771.5|5761.5|26244
1481500800000|2016-12-12 00:00:00|5897.5|5887.5|5770.3|5760.3|5914.3|5904.3|5760.3|5750.3|28486
1481587200000|2016-12-13 00:00:00|5737|5727|5725|5715|5794.8|5784.8|5660.5|5650.5|27981
1481673600000|2016-12-14 00:00:00|5704.3|5694.3|5739.3|5729.3|5768.8|5758.8|5670.5|5660.5|24258
1481760000000|2016-12-15 00:00:00|5725|5715|5727|5717|5780.5|5770.5|5678.3|5668.3|24457
1481846400000|2016-12-16 00:00:00|5744|5734|5649.5|5639.5|5748.8|5738.8|5629.3|5619.3|20552
1482105600000|2016-12-19 00:00:00|5613.5|5603.5|5512.5|5502.5|5643|5633|5464.5|5454.5|24535
1482192000000|2016-12-20 00:00:00|5518.3|5508.3|5518.8|5508.8|5538.8|5528.8|5480.5|5470.5|20425
1482278400000|2016-12-21 00:00:00|5524|5514|5510|5500|5563.5|5553.5|5503.3|5493.3|16541
1482364800000|2016-12-22 00:00:00|5509.5|5499.5|5515.3|5505.3|5531.3|5521.3|5424.8|5414.8|21436
1482451200000|2016-12-23 00:00:00|5538.8|5528.8|5473.3|5463.3|5568.5|5558.5|5468.5|5458.5|22689
1482883200000|2016-12-28 00:00:00|5571|5561|5515.8|5505.8|5600.8|5590.8|5485.3|5475.3|25470
1482969600000|2016-12-29 00:00:00|5528.5|5518.5|5486.5|5476.5|5573.5|5563.5|5482|5472|20142
1483056000000|2016-12-30 00:00:00|5509.3|5499.3|5528|5518|5555.3|5545.3|5497.3|5487.3|14192
1483401600000|2017-01-03 00:00:00|5563.3|5553.3|5491|5481|5621|5611|5485.8|5475.8|26207
1483488000000|2017-01-04 00:00:00|5503|5493|5637.5|5627.5|5648.5|5638.5|5458|5448|22541
1483574400000|2017-01-05 00:00:00|5648.3|5638.3|5595.8|5585.8|5702.3|5692.3|5580.5|5570.5|22705
1483660800000|2017-01-06 00:00:00|5596.5|5586.5|5615.5|5605.5|5620|5610|5542.3|5532.3|21084
1483920000000|2017-01-09 00:00:00|5616.8|5606.8|5595.8|5585.8|5623|5613|5556.9|5546.9|18835
1484006400000|2017-01-10 00:00:00|5595|5585|5755|5745|5781.8|5771.8|5579|5569|25469
1484092800000|2017-01-11 00:00:00|5758.8|5748.8|5743|5733|5793.8|5783.8|5717|5707|24226
1484179200000|2017-01-12 00:00:00|5727.8|5717.8|5882.5|5872.5|5884.5|5874.5|5564.5|5542.5|27654
1484265600000|2017-01-13 00:00:00|5859.5|5849.5|5915|5905|5916.8|5906.8|5813.5|5803.5|30932
1484524800000|2017-01-16 00:00:00|5906.8|5896.8|5846.3|5836.3|5927.3|5917.3|5837.5|5827.5|22656
1484611200000|2017-01-17 00:00:00|5855.3|5845.3|5777.5|5767.5|5860.3|5850.3|5732|5722|28434
1484697600000|2017-01-18 00:00:00|5756.5|5746.5|5761.8|5751.8|5792.8|5782.8|5740.3|5730.3|20415
1484784000000|2017-01-19 00:00:00|5757|5747|5745|5735|5799|5789|5683.5|5673.5|20337
1484870400000|2017-01-20 00:00:00|5751.8|5741.8|5772.5|5762.5|5818.5|5808.5|5697.8|5687.8|22440
1485129600000|2017-01-23 00:00:00|5772.8|5762.8|5826.5|5816.5|5867|5857|5766|5756|19204
1485216000000|2017-01-24 00:00:00|5809|5799|5949|5939|5956.3|5946.3|5806.8|5796.8|23874
1485302400000|2017-01-25 00:00:00|5956|5946|5947|5937|5977.5|5967.5|5892.3|5882.3|23456
1485388800000|2017-01-26 00:00:00|5961.5|5951.5|5865.3|5855.3|5987.3|5977.3|5824.3|5814.3|20074
1485475200000|2017-01-27 00:00:00|5838.8|5828.8|5902.5|5892.5|5908.3|5898.3|5828.3|5818.3|13788
1485734400000|2017-01-30 00:00:00|5900.3|5890.3|5835.5|5825.5|5916.5|5906.5|5790.5|5780.5|11138
1485820800000|2017-01-31 00:00:00|5856.8|5846.8|5995.5|5985.5|6002.8|5992.8|5842.3|5832.3|15764
1485907200000|2017-02-01 00:00:00|5978.8|5968.8|5954.3|5944.3|6011.5|6001.5|5936.3|5926.3|14156
1485993600000|2017-02-02 00:00:00|5966.8|5956.8|5905.5|5895.5|5980.5|5970.5|5858.3|5848.3|12733
1486080000000|2017-02-03 00:00:00|5885.5|5875.5|5767.5|5757.5|5909.3|5899.3|5760.3|5750.3|22610
1486339200000|2017-02-06 00:00:00|5779|5769|5848.3|5838.3|5859.3|5849.3|5778.3|5768.3|16001
1486425600000|2017-02-07 00:00:00|5843|5833|5805.5|5795.5|5859.8|5849.8|5787.8|5777.8|15105
1486512000000|2017-02-08 00:00:00|5888.8|5878.8|5878.4|5868.4|5918.9|5908.9|5875.4|5865.4|9669
1486598400000|2017-02-09 00:00:00|5877.8|5867.8|5843|5833|5898.1|5888.1|5819.8|5809.8|16958
1486684800000|2017-02-10 00:00:00|5843.4|5833.4|6087.9|6077.9|6094.8|6084.8|5815.3|5805.3|27418
1486944000000|2017-02-13 00:00:00|6085|6075|6118.8|6108.8|6207.1|6197.1|6085|6075|27581
1487030400000|2017-02-14 00:00:00|6120.8|6110.8|6032.6|6022.6|6194.6|6184.6|5986.4|5976.4|30248
1487116800000|2017-02-15 00:00:00|6035.9|6025.9|6055.8|6045.8|6079|6069|6000.9|5990.9|25338
1487203200000|2017-02-16 00:00:00|6053.4|6043.4|6002.6|5992.6|6102.8|6092.8|5961.3|5951.3|28266
1487289600000|2017-02-17 00:00:00|6001.1|5991.1|5977.5|5967.5|6042.5|6032.5|5925.5|5915.5|24240
1487548800000|2017-02-20 00:00:00|5979.1|5969.1|6076.6|6066.6|6079.6|6069.6|5962.6|5952.6|18380
1487635200000|2017-02-21 00:00:00|6076.5|6066.5|6063.9|6053.9|6098.3|6088.3|6036.6|6026.6|18842
1487721600000|2017-02-22 00:00:00|6066.3|6056.3|6040.4|6030.4|6066.3|6056.3|5991.4|5981.4|20048
1487808000000|2017-02-23 00:00:00|6041.9|6031.9|5855.1|5845.1|6048.8|6038.8|5844.3|5834.3|23839
1487894400000|2017-02-24 00:00:00|5853.1|5843.1|5940.1|5930.1|5961.4|5951.4|5853.1|5843.1|23319
1488153600000|2017-02-27 00:00:00|5937|5927|5942.5|5932.5|5960.3|5950.3|5883|5873|19483
1488240000000|2017-02-28 00:00:00|5940|5930|5977|5967|5999.8|5989.8|5903.9|5893.9|18355
1488326400000|2017-03-01 00:00:00|5980.3|5970.3|6023.3|6013.3|6094.8|6084.8|5960.1|5950.1|23506
1488412800000|2017-03-02 00:00:00|6021.8|6011.8|5930.8|5920.8|6042.4|6032.4|5913.8|5903.8|19749
1488499200000|2017-03-03 00:00:00|5933.5|5923.5|5944.8|5934.8|5958.6|5948.6|5906.8|5896.8|20607
1488758400000|2017-03-06 00:00:00|5945|5935|5857|5847|5955.3|5945.3|5840.9|5829.9|21303
1488844800000|2017-03-07 00:00:00|5856.3|5846.3|5783.8|5773.8|5881.3|5871.3|5764.4|5754.4|18511
1488931200000|2017-03-08 00:00:00|5781.8|5770|5750|5740|5821.1|5811.1|5748.9|5738.9|18313
1489017600000|2017-03-09 00:00:00|5743.9|5733.9|5703.9|5693.9|5749.1|5739.1|5657.4|5647.4|22596
1489104000000|2017-03-10 00:00:00|5700.3|5681.5|5735.6|5725.6|5781.9|5771.9|5692.6|5681.5|21731
1489363200000|2017-03-13 00:00:00|5736.9|5726.9|5803.8|5793.8|5828.5|5818.5|5736.9|5726.9|17802
1489449600000|2017-03-14 00:00:00|5806.5|5795.3|5842|5832|5847.9|5837.9|5740.1|5730.1|21208
1489536000000|2017-03-15 00:00:00|5839.3|5828|5871.9|5861.9|5901.9|5891.9|5818.8|5808.8|16689
1489622400000|2017-03-16 00:00:00|5892.3|5874.8|5912.9|5902.9|5952.9|5942.9|5892.3|5874.8|18403
1489708800000|2017-03-17 00:00:00|5917.3|5902.8|5944|5934|5949|5939|5868.1|5858.1|15405
1489968000000|2017-03-20 00:00:00|5946.8|5918.8|5888.1|5878.1|5953.4|5943.4|5856.6|5846.6|16396
1490054400000|2017-03-21 00:00:00|5868|5856.8|5774.6|5764.6|5869.5|5859.5|5766.6|5756.6|18704
1490140800000|2017-03-22 00:00:00|5775.5|5763|5825.1|5815.1|5831.3|5821.3|5735.9|5725.9|17661
1490227200000|2017-03-23 00:00:00|5841.8|5830.5|5854.1|5844.1|5854.3|5844.3|5773.4|5763.4|19362
1490313600000|2017-03-24 00:00:00|5859|5847.8|5815.8|5805.8|5859|5847.8|5781.4|5771.4|16477
1490569200000|2017-03-26 23:00:00|5818.3|5805.3|5811.4|5801.4|5818.3|5805.3|5676.5|5666.5|17215
1490655600000|2017-03-27 23:00:00|5807.3|5795.8|5903.4|5893.4|5907.8|5897.8|5774|5764|20326
1490742000000|2017-03-28 23:00:00|5894.3|5879.5|5908.6|5898.6|5931.8|5921.8|5862.8|5852.8|21127
1490828400000|2017-03-29 23:00:00|5910|5891|5897.9|5887.9|5989.8|5979.8|5857.6|5847.6|21734
1490914800000|2017-03-30 23:00:00|5915|5901.5|5858.4|5848.4|5920.5|5910.5|5816|5806|19881
1491174000000|2017-04-02 23:00:00|5865.5|5843.8|5756.1|5746.1|5877.6|5867.6|5754.5|5744.5|11879
1491260400000|2017-04-03 23:00:00|5762.8|5749.3|5777.9|5767.9|5787.3|5777.3|5735|5725|10308
1491346800000|2017-04-04 23:00:00|5788.3|5774.8|5914.1|5904.1|5949.3|5939.3|5781.9|5771.9|23665
1491433200000|2017-04-05 23:00:00|5930.5|5917|5872.1|5862.1|5936.8|5926.8|5852.5|5842.5|20296
1491519600000|2017-04-06 23:00:00|5884.5|5871|5850.1|5840.1|5900.8|5890.8|5758.3|5748.3|23961
1491778800000|2017-04-09 23:00:00|5852.3|5838.8|5754.1|5744.1|5852.3|5838.8|5746.5|5736.5|22631
1491865200000|2017-04-10 23:00:00|5760.3|5746|5770.6|5760.6|5797.5|5787.5|5715.3|5705.3|22778
1491951600000|2017-04-11 23:00:00|5775|5756.3|5642.4|5632.4|5775|5763.5|5621.3|5611.3|25452
1492038000000|2017-04-12 23:00:00|5634.3|5620.8|5698|5688|5737.3|5727.3|5628.3|5618.3|20468
1492470000000|2017-04-17 23:00:00|5689|5675.5|5600.6|5590.6|5744|5734|5573.8|5563.8|23736
1492556400000|2017-04-18 23:00:00|5608.8|5586.8|5621.1|5611.1|5680.5|5670.5|5534|5524|26379
1492642800000|2017-04-19 23:00:00|5601.5|5583.5|5638.4|5628.4|5662.8|5652.8|5561|5551|26194
1492729200000|2017-04-20 23:00:00|5643.3|5624.8|5629.1|5619.1|5689.6|5679.6|5603.8|5593.8|20595
1492988400000|2017-04-23 23:00:00|5644|5622.5|5653.6|5643.6|5690|5678.8|5618|5608|21307
1493074800000|2017-04-24 23:00:00|5660|5638|5709.6|5699.6|5726.8|5716.8|5640|5630|20260
1493161200000|2017-04-25 23:00:00|5722|5706.8|5730.4|5720.4|5742.5|5732.5|5699|5689|17535
1493247600000|2017-04-26 23:00:00|5739.8|5718.5|5717.4|5707.4|5739.8|5722.8|5661.3|5651.3|16727
1493334000000|2017-04-27 23:00:00|5716.6|5695.4|5742.9|5732.9|5754.5|5744.5|5705.5|5695.4|17511
1493679600000|2017-05-01 23:00:00|5740.5|5727|5801.4|5791.4|5824|5814|5740.5|5727|16903
1493766000000|2017-05-02 23:00:00|5809|5787|5611.1|5601.1|5809|5787|5601.4|5591.4|22260
1493852400000|2017-05-03 23:00:00|5601.5|5583.8|5543.9|5533.9|5619|5609|5499.5|5489.5|23812
1493938800000|2017-05-04 23:00:00|5546.5|5533|5587.5|5577.5|5595.5|5585.5|5528.6|5518.6|24225
1494198000000|2017-05-07 23:00:00|5591.3|5577.8|5507.4|5497.4|5612.9|5602.9|5468|5458|22831
1494284400000|2017-05-08 23:00:00|5505|5491.5|5517.9|5507.9|5558|5548|5482.3|5472.3|15533
1494370800000|2017-05-09 23:00:00|5518.5|5505|5509.6|5499.6|5545.8|5535.8|5486.5|5476.5|14374
1494457200000|2017-05-10 23:00:00|5514.3|5495.3|5538.1|5528.1|5632.5|5622.5|5496.4|5486.4|18018
1494543600000|2017-05-11 23:00:00|5546.8|5529.8|5573.6|5563.6|5578.5|5568.5|5533.3|5523.3|14255
1494802800000|2017-05-14 23:00:00|5575.8|5556.3|5607.1|5597.1|5641.8|5631.8|5575.8|5556.3|10241
1494889200000|2017-05-15 23:00:00|5613.3|5599.8|5625.9|5615.9|5627.8|5617.8|5567.8|5557.8|15063
1494975600000|2017-05-16 23:00:00|5627.8|5614.3|5620.1|5610.1|5644.8|5634.8|5578.8|5568.8|15728
1495062000000|2017-05-17 23:00:00|5619.3|5604|5587.4|5577.4|5619.3|5604|5490.6|5480.6|23091
1495148400000|2017-05-18 23:00:00|5586.3|5572.8|5691.9|5681.9|5699.5|5689.5|5579.6|5569.6|20135
1495407600000|2017-05-21 23:00:00|5693.5|5680|5720.6|5710.6|5721.5|5711.5|5659|5649|17574
1495494000000|2017-05-22 23:00:00|5725.8|5711.5|5722.9|5712.9|5725.8|5714.5|5671.5|5661.5|15507
1495580400000|2017-05-23 23:00:00|5730|5716.5|5700.9|5690.9|5730|5716.5|5640.3|5630.3|18210
1495666800000|2017-05-24 23:00:00|5709.3|5695.8|5729.6|5719.6|5773|5763|5677.5|5667.5|18235
1495753200000|2017-05-25 23:00:00|5735.3|5721|5662.6|5652.6|5743.5|5733.5|5637.3|5627.3|13987
1496098800000|2017-05-29 23:00:00|5670.5|5657|5659.4|5649.4|5671.8|5661.8|5607.3|5597.3|8078
1496185200000|2017-05-30 23:00:00|5665|5651.5|5693.6|5683.6|5706.8|5696.8|5638.3|5628.3|19141
1496271600000|2017-05-31 23:00:00|5701|5687.5|5707.6|5697.6|5725.5|5715.5|5657|5647|18233
1496358000000|2017-06-01 23:00:00|5708.8|5695.3|5683.9|5673.9|5708.8|5695.3|5579.8|5569.8|20458
1496617200000|2017-06-04 23:00:00|5695|5681.5|5644.1|5634.1|5695|5681.5|5611.5|5601.5|14777
1496703600000|2017-06-05 23:00:00|5644.3|5634.3|5625.1|5615.1|5664.3|5654.3|5558.3|5548.3|18830
1496790000000|2017-06-06 23:00:00|5624.5|5611|5632.4|5622.4|5648.5|5638.5|5593|5583|15862
1496876400000|2017-06-07 23:00:00|5628.8|5618.8|5747.4|5737.4|5752.3|5742.3|5616.3|5606.3|21425
1496962800000|2017-06-08 23:00:00|5751.8|5738.3|5831.1|5821.1|5834.5|5824.5|5724.5|5714.5|17477
1497222000000|2017-06-11 23:00:00|5836|5822.5|5766.4|5756.4|5836|5822.5|5755.8|5745.8|15103
1497308400000|2017-06-12 23:00:00|5769|5755.5|5729.6|5719.6|5787.3|5777.3|5694|5684|14833
1497394800000|2017-06-13 23:00:00|5736.5|5722|5686.1|5676.1|5749.3|5739.3|5685.4|5675.4|16952
1497481200000|2017-06-14 23:00:00|5674.8|5657.8|5673.6|5663.6|5712.4|5702.4|5648|5638|17590
1497567600000|2017-06-15 23:00:00|5681.3|5660|5669.6|5659.6|5705.8|5695.8|5653|5643|12623
1497826800000|2017-06-18 23:00:00|5679|5665.5|5731.9|5721.9|5747|5737|5663|5653|13624
1497913200000|2017-06-19 23:00:00|5732.3|5718|5664.6|5654.6|5739.8|5729.8|5647.1|5637.1|13734
1497999600000|2017-06-20 23:00:00|5673.5|5657.3|5754.4|5744.4|5767.5|5757.5|5635.3|5625.3|16102
1498086000000|2017-06-21 23:00:00|5734|5720.5|5744.9|5734.9|5779.8|5769.8|5696|5686|15485
1498172400000|2017-06-22 23:00:00|5747.3|5733.8|5797.8|5787.8|5858.6|5848.6|5728.5|5718.5|19438
1498431600000|2017-06-25 23:00:00|5807|5790.8|5807.9|5797.9|5848.4|5838.4|5781.8|5771.3|15124
1498518000000|2017-06-26 23:00:00|5807|5792.5|5857.4|5847.4|5873|5863|5784.5|5774.5|16729
1498604400000|2017-06-27 23:00:00|5855|5841.3|5885.9|5875.9|5887.8|5877.8|5830|5820|17323
1498690800000|2017-06-28 23:00:00|5887.3|5873.8|5928.6|5918.6|5968.3|5958.3|5881.1|5871.1|19558
1498777200000|2017-06-29 23:00:00|5930.8|5917.3|5956.4|5946.4|5969.5|5959.5|5897.3|5887.3|17677
1499036400000|2017-07-02 23:00:00|5963.3|5949.8|5922.4|5912.4|5963.3|5952.3|5903.5|5893.5|17270
1499122800000|2017-07-03 23:00:00|5920.5|5907|5898.6|5888.6|5920.5|5907.8|5870.3|5860.3|12622
1499209200000|2017-07-04 23:00:00|5893.8|5880|5851.6|5841.6|5913.8|5903.8|5820.5|5810.5|16324
1499295600000|2017-07-05 23:00:00|5855.5|5841.3|5857.9|5847.9|5877.5|5867.5|5836.8|5826.8|14033
1499382000000|2017-07-06 23:00:00|5855.3|5841.8|5827.6|5817.6|5873.8|5863.8|5816.3|5806.3|14764
1499641200000|2017-07-09 23:00:00|5836.8|5822.3|5832.4|5822.4|5837.3|5827.3|5797.5|5787.5|6778
1499727600000|2017-07-10 23:00:00|5841.8|5827.3|5885.1|5875.1|5894.8|5884.8|5822|5812|13630
1499814000000|2017-07-11 23:00:00|5886|5872.5|5907.1|5897.1|5937.8|5927.8|5886|5872.5|15123
1499900400000|2017-07-12 23:00:00|5910.3|5896.3|5867.6|5857.6|5934.5|5924.5|5864.8|5854.8|12873
1499986800000|2017-07-13 23:00:00|5873.5|5860|5928.9|5918.9|5936.8|5926.8|5869.1|5859.1|13992
1500246000000|2017-07-16 23:00:00|5934|5920.5|5996.9|5986.9|6027|6017|5915.9|5905.9|17505
1500332400000|2017-07-17 23:00:00|6010|5996.5|6012.9|6002.9|6019.4|6009.4|5973|5963|12451
1500418800000|2017-07-18 23:00:00|6011.8|5998|5975.1|5965.1|6024.3|6014.3|5968.8|5958.8|13485
1500505200000|2017-07-19 23:00:00|5972.8|5959.3|5983.9|5973.9|5998.1|5988.1|5950.3|5940.3|13995
1500591600000|2017-07-20 23:00:00|5982.8|5969.3|6001.4|5991.4|6056.3|6046.3|5976.5|5966.5|15820
1500850800000|2017-07-23 23:00:00|6004.8|5991.3|6032.4|6022.4|6036|6026|5990.4|5980.4|10496
1500937200000|2017-07-24 23:00:00|6040|6026.3|6265.8|6255.8|6284.1|6274.1|6029.5|6019.5|25389
1501023600000|2017-07-25 23:00:00|6268.3|6253.8|6327.5|6317.5|6403.6|6393.6|6239.9|6229.9|30294
1501110000000|2017-07-26 23:00:00|6311.5|6298|6343.5|6333.5|6382.9|6372.9|6311.5|6298|11298
1501196400000|2017-07-27 23:00:00|6326.8|6313|6337.3|6327.3|6353.6|6343.6|6262.8|6252.8|20707
1501455600000|2017-07-30 23:00:00|6348.5|6335|6375.9|6365.9|6434.3|6424.3|6344.5|6334.5|20866
1501542000000|2017-07-31 23:00:00|6381.8|6368.3|6353.4|6343.4|6397.3|6387.3|6318|6308|16536
1501628400000|2017-08-01 23:00:00|6353|6339.5|6357.1|6347.1|6369.8|6359.8|6313.8|6303.8|17175
1501714800000|2017-08-02 23:00:00|6359.3|6345.5|6347.9|6337.9|6380.5|6370.5|6308|6298|16715
1501801200000|2017-08-03 23:00:00|6350.5|6337|6365.6|6355.6|6390.8|6380.8|6322.8|6312.8|18287
1502060400000|2017-08-06 23:00:00|6365.3|6346.3|6415.8|6405.8|6451.4|6441.4|6341.3|6331.3|24540
1502146800000|2017-08-07 23:00:00|6424.3|6408.3|6488.4|6478.4|6497.8|6487.8|6383.9|6373.9|24211
1502233200000|2017-08-08 23:00:00|6485.8|6472.3|6458.6|6448.6|6519|6509|6435.9|6425.9|27383
1502319600000|2017-08-09 23:00:00|6460|6446.5|6406.9|6396.9|6484|6474|6388.9|6378.9|22291
1502406000000|2017-08-10 23:00:00|6408.3|6394.8|6429.6|6419.6|6436.3|6426.3|6342.1|6332.1|26316
1502665200000|2017-08-13 23:00:00|6432.8|6415|6415.5|6405.5|6450.4|6440.4|6381|6371|20244
1502751600000|2017-08-14 23:00:00|6411.5|6394|6374.4|6364.4|6436.6|6426.6|6360.5|6350.5|18150
1502838000000|2017-08-15 23:00:00|6369|6355.5|6521.4|6511.4|6581.1|6571.1|6360.8|6350.8|30112
1502924400000|2017-08-16 23:00:00|6535.8|6522.3|6492.4|6482.4|6584.5|6574.5|6473.5|6463.5|24478
1503010800000|2017-08-17 23:00:00|6481.3|6467.8|6495.1|6485.1|6540.5|6530.5|6445.3|6435.3|24429
1503270000000|2017-08-20 23:00:00|6486.8|6467.3|6579.6|6569.6|6628.8|6618.8|6478.6|6467.3|31542
1503356400000|2017-08-21 23:00:00|6580.5|6567|6589.4|6579.4|6653.5|6643.5|6551|6541|30033
1503442800000|2017-08-22 23:00:00|6591.5|6578|6582.4|6572.4|6601.5|6591.5|6541|6531|27408
1503529200000|2017-08-23 23:00:00|6591.5|6578|6701.6|6691.6|6735.3|6725.3|6580.8|6570.8|28972
1503615600000|2017-08-24 23:00:00|6704.5|6691|6701.4|6691.4|6752|6742|6667.5|6657.5|29421
1503961200000|2017-08-28 23:00:00|6709.5|6695.5|6808.8|6798.8|6847.5|6837.5|6709.5|6695.5|25018
1504047600000|2017-08-29 23:00:00|6804.5|6794.5|6775.4|6765.4|6839|6829|6766.8|6756.8|21119
1504134000000|2017-08-30 23:00:00|6783|6769.5|6798.1|6788.1|6877.1|6867.1|6777.8|6767.8|21854
1504220400000|2017-08-31 23:00:00|6820.1|6798.1|6843.6|6833.6|6848|6838|6783.8|6773.8|19485
1504479600000|2017-09-03 23:00:00|6851.3|6837.3|6925.9|6915.9|6928.3|6918.3|6851.3|6837.3|20625
1504566000000|2017-09-04 23:00:00|6929|6915.5|6865.9|6855.9|6973.8|6963.8|6840.3|6830.3|24108
1504652400000|2017-09-05 23:00:00|6870.3|6856.8|6921.6|6911.6|6931.5|6921.5|6869.3|6856.8|22009
1504738800000|2017-09-06 23:00:00|6929.8|6916|6909.1|6899.1|6934|6924|6841.3|6831.3|23629
1504825200000|2017-09-07 23:00:00|6919.8|6904.8|6689.6|6679.6|6953.5|6943.5|6673.3|6663.3|32761
1505084400000|2017-09-10 23:00:00|6686|6672.5|6745.1|6735.1|6779|6769|6686|6672.5|18442
1505170800000|2017-09-11 23:00:00|6753.3|6738.3|6675.9|6665.9|6759.5|6749.5|6640.5|6630.5|23347
1505257200000|2017-09-12 23:00:00|6678.8|6665.3|6554.9|6544.9|6698|6688|6534.5|6524.5|25960
1505343600000|2017-09-13 23:00:00|6560.5|6547|6504.9|6494.9|6572.8|6562.8|6457.8|6447.8|26246
1505430000000|2017-09-14 23:00:00|6511|6497.5|6492.4|6482.4|6546|6536|6458.3|6448.3|28911
1505689200000|2017-09-17 23:00:00|6494.5|6481|6537.1|6527.1|6588.3|6578.3|6494.5|6481|22503
1505775600000|2017-09-18 23:00:00|6535|6521.3|6535.1|6525.1|6567.5|6557.5|6511.8|6501.8|22985
1505862000000|2017-09-19 23:00:00|6538|6524.5|6535.1|6525.1|6588.3|6578.3|6511.3|6501.3|18883
1505948400000|2017-09-20 23:00:00|6541.3|6525.3|6458.9|6448.9|6541.3|6525.3|6431.5|6421.5|28311
1506034800000|2017-09-21 23:00:00|6461.5|6448|6480.4|6470.4|6484.4|6474.4|6371.3|6361.3|29585
1506294000000|2017-09-24 23:00:00|6483.3|6469.8|6469.4|6459.4|6515.4|6505.4|6440.5|6430.5|21360
1506380400000|2017-09-25 23:00:00|6470|6452.5|6427.1|6417.1|6532.5|6522.5|6406.3|6396.3|21844
1506466800000|2017-09-26 23:00:00|6438.3|6424.8|6450.4|6440.4|6496.3|6486.3|6419|6409|22706
1506553200000|2017-09-27 23:00:00|6451.3|6432.5|6560.8|6550.8|6579.5|6569.5|6400.1|6390.1|25413
1506639600000|2017-09-28 23:00:00|6557.5|6544|6507.5|6497.5|6586.6|6576.6|6487.5|6477.5|19249
1506898800000|2017-10-01 23:00:00|6506.8|6491|6507.4|6497.4|6549.6|6539.6|6468.5|6458.5|12251
1506985200000|2017-10-02 23:00:00|6501.5|6485.8|6525.3|6515.3|6541.5|6531.5|6443.9|6433.9|12237
1507071600000|2017-10-03 23:00:00|6519|6505.5|6518|6508|6543.1|6533.1|6490.9|6480.9|11446
1507158000000|2017-10-04 23:00:00|6517.8|6503.8|6708.5|6698.5|6714|6704|6510.4|6500.4|14576
1507244400000|2017-10-05 23:00:00|6698.3|6684.8|6670.4|6660.4|6729|6719|6647.4|6637.4|14960
1507503600000|2017-10-08 23:00:00|6660.5|6647|6676.4|6666.4|6689.8|6679.8|6634.8|6624.8|21003
1507590000000|2017-10-09 23:00:00|6678|6664.5|6746.9|6736.9|6765.8|6755.8|6673.8|6663.8|23357
1507676400000|2017-10-10 23:00:00|6756.8|6743.3|6822.1|6812.1|6824.6|6814.6|6727.5|6717.5|23513
1507762800000|2017-10-11 23:00:00|6819|6804.8|6877.1|6867.1|6908.8|6898.8|6793.6|6783.6|22344
1507849200000|2017-10-12 23:00:00|6882|6868|6904.5|6894.5|6923.1|6913.1|6858.3|6848.3|24336
1508108400000|2017-10-15 23:00:00|6898.7|6883|7136|7126|7181.6|7171.6|6859.1|6849.1|39550
1508194800000|2017-10-16 23:00:00|7137.8|7124|7039.5|7029.5|7142.4|7132.4|7024.1|7014.1|30511
1508281200000|2017-10-17 23:00:00|7047.3|7033.8|6998.8|6988.8|7083.9|7073.9|6985.8|6975.8|29998
1508367600000|2017-10-18 23:00:00|6997.5|6983.5|6977.5|6967.5|7017.6|7007.6|6913.9|6903.9|29089
1508454000000|2017-10-19 23:00:00|6979.3|6964.5|6973.6|6963.6|7072.9|7062.9|6926|6916|29007
1508713200000|2017-10-22 23:00:00|6977.3|6961.3|7024.9|7014.9|7027.5|7017.5|6943.3|6933.3|24820
1508799600000|2017-10-23 23:00:00|7016.8|7000|7046.4|7036.4|7127.1|7117.1|7012.1|7000|25270
1508886000000|2017-10-24 23:00:00|7049.8|7036|7014.1|7004.1|7057|7047|6931.3|6921.3|25106
1508972400000|2017-10-25 23:00:00|7016.3|6998.5|7005.1|6995.1|7049.8|7039.8|6963|6953|24790
1509058800000|2017-10-26 23:00:00|7004.5|6983.8|6850.6|6840.6|7004.5|6989|6787|6777|29626
1509321600000|2017-10-30 00:00:00|6848.9|6826.9|6861.4|6851.4|6880|6870|6817.8|6807.8|19516
1509408000000|2017-10-31 00:00:00|6868.8|6854|6870.9|6860.9|6926|6916|6826|6816|21785
1509494400000|2017-11-01 00:00:00|6866.3|6846.5|6929.9|6919.9|7024.3|7014.3|6866.3|6846.5|31410
1509580800000|2017-11-02 00:00:00|6934.3|6920.8|6931.9|6921.9|7001.3|6991.3|6878|6868|24631
1509667200000|2017-11-03 00:00:00|6936|6922.5|6889.4|6879.4|6968.5|6958.5|6862.3|6852.3|22692
1509926400000|2017-11-06 00:00:00|6889|6875.5|6977.9|6967.9|7003.5|6993.5|6889|6875.5|20875
1510012800000|2017-11-07 00:00:00|6977.3|6963.8|6832.4|6822.4|6994|6984|6817.8|6807.8|26489
1510099200000|2017-11-08 00:00:00|6834.8|6820.8|6853.1|6843.1|6881|6871|6785.4|6775.4|23254
1510185600000|2017-11-09 00:00:00|6857.5|6844|6824.9|6814.9|6870|6860|6767|6757|24641
1510272000000|2017-11-10 00:00:00|6834.3|6820.5|6800.9|6790.9|6875.5|6865.5|6785|6775|19425
1510531200000|2017-11-13 00:00:00|6801.5|6788|6892.9|6882.9|6936.8|6926.8|6788|6778|21742
1510617600000|2017-11-14 00:00:00|6904.5|6891|6783.6|6773.6|6921.3|6911.3|6757.3|6747.3|24766
1510704000000|2017-11-15 00:00:00|6777.5|6764|6766.6|6756.6|6784.3|6774.3|6718.8|6708.8|29814
1510790400000|2017-11-16 00:00:00|6758.8|6745.3|6749.6|6739.6|6817.1|6807.1|6726.8|6716.8|22253
1510876800000|2017-11-17 00:00:00|6759.8|6739.5|6796.4|6786.4|6798.4|6788.4|6720.8|6710.8|20959
1511136000000|2017-11-20 00:00:00|6798.9|6776.9|6847.6|6837.6|6850.6|6840.6|6758.1|6748.1|22806
1511222400000|2017-11-21 00:00:00|6844|6824.5|6926.1|6916.1|6933|6923|6819.6|6809.6|22298
1511308800000|2017-11-22 00:00:00|6927.3|6913.8|6945|6935|6961.8|6951.8|6905.1|6895.1|21139
1511395200000|2017-11-23 00:00:00|6942.6|6920.6|6966.9|6956.9|6988|6978|6916.5|6906.5|15799
1511481600000|2017-11-24 00:00:00|6974|6952|7019|7009|7021.3|7011.3|6966.3|6952|17517
1511740800000|2017-11-27 00:00:00|7011.5|7001.5|6945.6|6935.6|7028.5|7018.5|6912.8|6902.8|21343
1511827200000|2017-11-28 00:00:00|6934.5|6921|6817.9|6807.9|6946.3|6936.3|6802.5|6792.5|22280
1511913600000|2017-11-29 00:00:00|6811.3|6797.8|6756.9|6746.9|6851|6841|6742|6732|23915
1512000000000|2017-11-30 00:00:00|6758|6741.5|6750.9|6740.9|6812|6802|6725.4|6715.4|21947
1512086400000|2017-12-01 00:00:00|6772.5|6755.8|6816.3|6806.3|6881.1|6871.1|6755.9|6745.9|25603
1512345600000|2017-12-04 00:00:00|6823.3|6806|6816.1|6806.1|6868.6|6858.6|6799.8|6789.8|18680
1512432000000|2017-12-05 00:00:00|6813.8|6797|6517.6|6507.6|6836.3|6826.3|6512.4|6502.4|34869
1512518400000|2017-12-06 00:00:00|6538|6523.8|6550.5|6540.5|6609.8|6599.8|6529|6519|23730
1512604800000|2017-12-07 00:00:00|6559.5|6545.8|6558.1|6548.1|6623.1|6613.1|6531.8|6521.8|22548
1512691200000|2017-12-08 00:00:00|6566.3|6552.8|6585.1|6575.1|6622.3|6612.3|6551.3|6541.3|22026
1512950400000|2017-12-11 00:00:00|6583.5|6569.3|6661.1|6651.1|6677.4|6667.4|6559.5|6549.5|23371
1513036800000|2017-12-12 00:00:00|6661|6643|6682.4|6672.4|6693.8|6683.8|6635.3|6625.3|19446
1513123200000|2017-12-13 00:00:00|6684|6670.5|6746.4|6736.4|6753.3|6743.3|6659.5|6649.5|19294
1513209600000|2017-12-14 00:00:00|6745.8|6723.8|6786.9|6776.9|6832.4|6810.4|6699.8|6689.8|23052
1513296000000|2017-12-15 00:00:00|6791.8|6778.3|6915.8|6905.8|6917.6|6907.6|6768|6758|25659
1513555200000|2017-12-18 00:00:00|6908.8|6894.8|6932.9|6922.9|6937.5|6927.5|6863.5|6853.5|23532
1513641600000|2017-12-19 00:00:00|6939.8|6926.3|6947|6937|6958|6948|6866.9|6856.9|22937
1513728000000|2017-12-20 00:00:00|6944.8|6931.3|7045.4|7035.4|7075.1|7065.1|6919.8|6909.8|25227
1513814400000|2017-12-21 00:00:00|7053.5|7040|7091.3|7081.3|7091.6|7081.6|7011|7001|22512
1513900800000|2017-12-22 00:00:00|7091.8|7078.3|7142.1|7132.1|7143.3|7133.3|7039.3|7029.3|21524
1514332800000|2017-12-27 00:00:00|7143.3|7129.8|7234.9|7224.9|7263.6|7253.6|7143.3|7129.8|22771
1514419200000|2017-12-28 00:00:00|7224.8|7204.3|7289|7279|7317.8|7307.8|7200.5|7190.5|20165
1514505600000|2017-12-29 00:00:00|7292|7276.8|7270.8|7260.8|7297.1|7287.1|7182.6|7172.6|18459
1514851200000|2018-01-02 00:00:00|7258|7244.5|7224.5|7214.5|7278|7266.3|7202.1|7192.1|22273
1514937600000|2018-01-03 00:00:00|7224.8|7211.3|7183.5|7173.5|7224.8|7211.3|7138|7128|20146
1515024000000|2018-01-04 00:00:00|7182.5|7169|7196.6|7186.6|7270.5|7260.5|7154.5|7144.5|21695
1515110400000|2018-01-05 00:00:00|7192.3|7178.8|7128.3|7118.3|7222.5|7212.5|7112.9|7102.9|19905
1515369600000|2018-01-08 00:00:00|7125.5|7112|7119|7109|7164.5|7154.5|7110.3|7100.3|18034
1515456000000|2018-01-09 00:00:00|7129.8|7116.3|7099.6|7089.6|7191.8|7181.8|7091.6|7081.6|19432
1515542400000|2018-01-10 00:00:00|7113.3|7099.8|7143.9|7133.9|7228.3|7218.3|7102.3|7092.3|17984
1515628800000|2018-01-11 00:00:00|7152.5|7138.8|7140.9|7130.9|7189.5|7179.5|7087|7077|20806
1515715200000|2018-01-12 00:00:00|7135.8|7122.3|7110.4|7100.4|7175.3|7165.3|7106.1|7096.1|20794
1515974400000|2018-01-15 00:00:00|7148.1|7138.1|7202.6|7192.6|7266.9|7256.9|7147|7137|22221
1516060800000|2018-01-16 00:00:00|7211.3|7197.8|7115.8|7105.8|7227.3|7217.3|7040.5|7030.5|28376
1516147200000|2018-01-17 00:00:00|7117|7103.5|7053.9|7043.9|7120.4|7110.4|7032.8|7022.8|22140
1516233600000|2018-01-18 00:00:00|7063.8|7050.3|7077.4|7067.4|7110.8|7100.8|7042.3|7032.3|18279
1516320000000|2018-01-19 00:00:00|7082.8|7069.3|7050.6|7040.6|7151.6|7141.6|7046.8|7036.8|26421
1516579200000|2018-01-22 00:00:00|7052|7038.5|7075.9|7065.9|7121.4|7111.4|7052|7038.5|20300
1516665600000|2018-01-23 00:00:00|7084.3|7070.8|6897.4|6887.4|7104.3|7094.3|6895.6|6885.6|32922
1516752000000|2018-01-24 00:00:00|6910|6896.5|7150.1|7140.1|7179|7169|6910|6896.5|29201
1516838400000|2018-01-25 00:00:00|7149|7135.5|7129.3|7119.3|7213.3|7203.3|7118.8|7108.8|30673
1516924800000|2018-01-26 00:00:00|7121.3|7107.8|7094.1|7084.1|7155|7145|7066.9|7056.9|28339
1517184000000|2018-01-29 00:00:00|7098.8|7085.3|7086.4|7076.4|7173.5|7163.5|7076.5|7066.5|23271
1517270400000|2018-01-30 00:00:00|7094.5|7081|7079.4|7069.4|7126.3|7116.3|6998.5|6988.5|33525
1517356800000|2018-01-31 00:00:00|7087|7073.5|7097.3|7087.3|7170.5|7160.5|7052.5|7042.5|28926
1517443200000|2018-02-01 00:00:00|7107.3|7093.8|7121.8|7111.8|7145|7135|7069|7059|26027
1517529600000|2018-02-02 00:00:00|7131.5|7105.5|7078.9|7068.9|7194|7184|7034|7024|31375
1517788800000|2018-02-05 00:00:00|7082.8|7069.3|7150.6|7140.6|7224.5|7214.5|7055.8|7045.8|29406
1517875200000|2018-02-06 00:00:00|7133.3|7119.5|7086.1|7076.1|7144.5|7134.5|7030.8|7020.8|41662
1517961600000|2018-02-07 00:00:00|7092.5|7078|6872.4|6862.4|7165.8|7155.8|6872.4|6862.4|37881
1518048000000|2018-02-08 00:00:00|6881.3|6867.8|6855.3|6845.3|6945.5|6935.5|6813.6|6803.6|38614
1518134400000|2018-02-09 00:00:00|6864.8|6846.3|6751.8|6741.8|6864.8|6853.3|6748.6|6738.6|39329
1518393600000|2018-02-12 00:00:00|6754|6740.5|6862.1|6852.1|6894.3|6884.3|6754|6740.5|29349
1518480000000|2018-02-13 00:00:00|6867.3|6853.8|7023.9|7013.9|7025.3|7015.3|6847.1|6837.1|30224
1518566400000|2018-02-14 00:00:00|7021.8|7007.8|7180.4|7170.4|7181.8|7171.8|6971.6|6961.6|30711
1518652800000|2018-02-15 00:00:00|7169.5|7159.5|7202.1|7192.1|7206.4|7196.4|7130|7120|26027
1518739200000|2018-02-16 00:00:00|7197|7183.5|7214.8|7204.8|7257.9|7247.9|7187.1|7177.1|23267
1518998400000|2018-02-19 00:00:00|7191|7177.5|7127.9|7117.9|7209.5|7199.5|7092.4|7082.4|13370
1519084800000|2018-02-20 00:00:00|7141.3|7127.8|7090.9|7080.9|7141.3|7127.8|7065.4|7055.4|18824
1519171200000|2018-02-21 00:00:00|7084|7070.5|7141.1|7131.1|7141.1|7131.1|7039.4|7029.4|20274
1519257600000|2018-02-22 00:00:00|7140.3|7126.8|7195.1|7185.1|7197.8|7187.8|7009.8|6999.8|29161
1519344000000|2018-02-23 00:00:00|7177.8|7164.3|7131.4|7121.4|7177.8|7164.3|7088.5|7078.5|22764
1519603200000|2018-02-26 00:00:00|7117.8|7104.3|7113.9|7103.9|7183.8|7173.8|7097.5|7087.5|22384
1519689600000|2018-02-27 00:00:00|7138.8|7128.8|7042.6|7032.6|7147.5|7137.5|6993.3|6983.3|24925
1519776000000|2018-02-28 00:00:00|7034.5|7021|6935.1|6925.1|7042.6|7032.6|6929.5|6919.5|23668
1519862400000|2018-03-01 00:00:00|6923.8|6913.8|6915.1|6905.1|6969.5|6959.5|6863.3|6853.3|27888
1519948800000|2018-03-02 00:00:00|6891.3|6877.8|6921.1|6911.1|6964|6954|6886.4|6876.4|25217
1520208000000|2018-03-05 00:00:00|6920.5|6907|6925.5|6915.5|6948.8|6938.8|6860.4|6850.4|22448
1520294400000|2018-03-06 00:00:00|6927.9|6905.9|6994.3|6984.3|7034|7024|6927.9|6905.9|23479
1520380800000|2018-03-07 00:00:00|6997.8|6968|6945.1|6935.1|6997.8|6985.4|6910.6|6900.6|20554
1520467200000|2018-03-08 00:00:00|6946.3|6932.8|6829.6|6819.6|6957|6947|6814.3|6804.3|25005
1520553600000|2018-03-09 00:00:00|6827.5|6812|6950.5|6940.5|6974.3|6964.3|6782.5|6772.5|29340
1520812800000|2018-03-12 00:00:00|6964|6945|6916.9|6906.9|6982.5|6972.5|6891.3|6881.3|25953
1520899200000|2018-03-13 00:00:00|6938.8|6928.8|6953.8|6943.8|6963.8|6953.8|6877.8|6867.8|25642
1520985600000|2018-03-14 00:00:00|6957.5|6944|6990.8|6980.8|7067.8|7057.8|6929.4|6919.4|29421
1521072000000|2018-03-15 00:00:00|6985|6971.5|6929.6|6919.6|7017.9|7007.9|6895.8|6885.8|23273
1521158400000|2018-03-16 00:00:00|6928.3|6914.8|6894.4|6884.4|6979.4|6969.4|6857.4|6847.4|22902
1521417600000|2018-03-19 00:00:00|6894.8|6881.3|6840.4|6830.4|6894.8|6881.3|6790.5|6780.5|28897
1521504000000|2018-03-20 00:00:00|6839.5|6826|6759.1|6749.1|6870.8|6860.8|6736.3|6726.3|23814
1521590400000|2018-03-21 00:00:00|6762|6745.5|6807.4|6797.4|6821.8|6811.8|6707.3|6697.3|26503
1521676800000|2018-03-22 00:00:00|6837.5|6824|6732.5|6722.5|6864.6|6854.6|6679|6669|34669
1521763200000|2018-03-23 00:00:00|6727.9|6705.9|6664.5|6654.5|6727.9|6706.4|6629.3|6619.3|40828
1522018800000|2018-03-25 23:00:00|6652.3|6638.8|6604.6|6594.6|6674.4|6664.4|6536.8|6526.8|34454
1522105200000|2018-03-26 23:00:00|6623.9|6601.9|6675.1|6665.1|6725.8|6715.8|6623.9|6601.9|31220
1522191600000|2018-03-27 23:00:00|6664.8|6651.3|6680.4|6670.4|6695.3|6685.3|6610.9|6600.9|32743
1522278000000|2018-03-28 23:00:00|6674|6657.8|6735.1|6725.1|6783|6773|6666.5|6656.5|31055
1522710000000|2018-04-02 23:00:00|6744.5|6728|6818.4|6808.4|6833|6823|6744.5|6728|31232
1522796400000|2018-04-03 23:00:00|6817.5|6800.3|6724.3|6714.3|6827.3|6817.3|6625.5|6615.5|32408
1522882800000|2018-04-04 23:00:00|6719|6698|6841.1|6831.1|6874.3|6864.3|6719|6698|24823
1522969200000|2018-04-05 23:00:00|6822.5|6809|6801.4|6791.4|6822.5|6809|6737.3|6727.3|26470
1523228400000|2018-04-08 23:00:00|6764.5|6751|6841.1|6831.1|6857.9|6847.9|6756.6|6746.6|27354
1523314800000|2018-04-09 23:00:00|6860|6842|6967.1|6957.1|6972.9|6962.9|6821.8|6811.8|32138
1523401200000|2018-04-10 23:00:00|6975.8|6953.8|6922.8|6912.8|6991.9|6981.9|6901|6891|30118
1523487600000|2018-04-11 23:00:00|6918.5|6905|6826.3|6816.3|6938.6|6928.6|6776.8|6766.8|34006
1523574000000|2018-04-12 23:00:00|6827.3|6813.8|6841|6831|6887.6|6877.6|6807.1|6797.1|22057
1523833200000|2018-04-15 23:00:00|6842.9|6832.9|6902.3|6892.3|6941.5|6931.5|6787.3|6777.3|28333
1523919600000|2018-04-16 23:00:00|6888.8|6875.3|6871.9|6861.9|6916.1|6906.1|6818|6808|27412
1524006000000|2018-04-17 23:00:00|6884.1|6874.1|7030.1|7020.1|7079.9|7069.9|6866.5|6856.5|36358
1524092400000|2018-04-18 23:00:00|7045.8|7035.8|6978.3|6968.3|7114.6|7104.6|6938.6|6928.6|33145
1524178800000|2018-04-19 23:00:00|6970.3|6960.3|6980.1|6970.1|7012.4|7002.4|6926.1|6916.1|27752
1524438000000|2018-04-22 23:00:00|6983|6973|6938.6|6928.6|7045.3|7035.3|6864.6|6854.6|27004
1524524400000|2018-04-23 23:00:00|6931.3|6917.8|7003.9|6993.9|7054.4|7044.4|6915.5|6905.5|29359
1524610800000|2018-04-24 23:00:00|6993.3|6983.3|6992.9|6982.9|7032.1|7022.1|6953.8|6943.8|27711
1524697200000|2018-04-25 23:00:00|6982.8|6969.3|6957.6|6947.6|7012.5|7002.5|6895.4|6885.4|28759
1524783600000|2018-04-26 23:00:00|6972|6958.5|6816.6|6806.6|6974.1|6964.1|6781.5|6771.5|26566
1525042800000|2018-04-29 23:00:00|6818.8|6805.3|6824.6|6814.6|6856.6|6846.6|6789.1|6779.1|17109
1525129200000|2018-04-30 23:00:00|6826.5|6813|6752.3|6742.3|6840.5|6830.5|6715.6|6705.6|21574
1525215600000|2018-05-01 23:00:00|6767.3|6753.8|6818.1|6808.1|6860.9|6850.9|6767.3|6753.8|26198
1525302000000|2018-05-02 23:00:00|6822.8|6809.3|6848.1|6838.1|6932|6922|6796.3|6786.3|32937
1525388400000|2018-05-03 23:00:00|6871|6857.5|6858.9|6848.9|6896.9|6886.9|6793.9|6783.9|26795
1525734000000|2018-05-07 23:00:00|6851.8|6838.3|6810.6|6800.6|6875.3|6865.3|6725.3|6715.3|33005
1525820400000|2018-05-08 23:00:00|6822.3|6808.8|6815.3|6805.3|6832.3|6822.3|6771.3|6761.3|27125
1525906800000|2018-05-09 23:00:00|6824|6810.5|6926.4|6916.4|6933.5|6923.5|6802.4|6792.4|32080
1525993200000|2018-05-10 23:00:00|6924.3|6910.8|6925.4|6915.4|6952|6942|6902|6892|23736
1526252400000|2018-05-13 23:00:00|6929|6915.5|6885.9|6875.9|6962.1|6952.1|6855.4|6845.4|22870
1526338800000|2018-05-14 23:00:00|6888.5|6875|6816.5|6806.5|6909.5|6899.5|6770|6760|28027
1526425200000|2018-05-15 23:00:00|6817.5|6804|6842|6832|6853|6843|6786|6776|26399
1526511600000|2018-05-16 23:00:00|6853.9|6843.9|6883.8|6873.8|6904.8|6894.8|6838.5|6828.5|25864
1526598000000|2018-05-17 23:00:00|6872.9|6862.9|6826.4|6816.4|6886.5|6876.5|6815.6|6805.6|25345
1526857200000|2018-05-20 23:00:00|6830|6816.5|6900.1|6890.1|6927|6917|6830|6816.5|23539
1526943600000|2018-05-21 23:00:00|6903.3|6889.8|6975.6|6965.6|7003.5|6993.5|6881.5|6871.5|28000
1527030000000|2018-05-22 23:00:00|6967|6953.5|6849.8|6839.8|6973.8|6963.8|6810.9|6800.9|28757
1527116400000|2018-05-23 23:00:00|6842.3|6828.8|6901.9|6891.9|6907.4|6897.4|6842.3|6828.8|23397
1527202800000|2018-05-24 23:00:00|6916|6902.5|6865.6|6855.6|6947|6937|6847.3|6837.3|24445
1527548400000|2018-05-28 23:00:00|6842.5|6832.5|6835.5|6825.5|6944.4|6934.4|6831.6|6821.6|37390
1527634800000|2018-05-29 23:00:00|6834.8|6821.3|6849.1|6839.1|6861.4|6851.4|6732.9|6722.9|38383
1527721200000|2018-05-30 23:00:00|6846.8|6833.3|6846.5|6836.5|6901.1|6891.1|6806.3|6796.3|31273
1527807600000|2018-05-31 23:00:00|6834.3|6820.8|6914.6|6904.6|6914.6|6904.6|6831.8|6820.8|30057
1528066800000|2018-06-03 23:00:00|6927.4|6917.4|6983.9|6973.9|6996.5|6986.5|6896.8|6886.8|26278
1528153200000|2018-06-04 23:00:00|6987.8|6977.8|7112.6|7102.6|7120|7110|6957.8|6947.8|33729
1528239600000|2018-06-05 23:00:00|7135.8|7125.8|7244.4|7234.4|7256.8|7246.8|7097.4|7087.4|34574
1528326000000|2018-06-06 23:00:00|7238.5|7225|7272.6|7262.6|7352.8|7342.8|7237.5|7225|35094
1528412400000|2018-06-07 23:00:00|7256.5|7243|7332.4|7322.4|7337.8|7327.8|7216.3|7206.3|31921
1528671600000|2018-06-10 23:00:00|7311.3|7296.8|7240.9|7230.9|7334|7324|7217.8|7207.8|23477
1528758000000|2018-06-11 23:00:00|7229|7215.5|7229.4|7219.4|7262.5|7252.5|7198.3|7188.3|23020
1528844400000|2018-06-12 23:00:00|7220.5|7207|7240.8|7230.8|7263.5|7253.5|7174.4|7164.4|20972
1528930800000|2018-06-13 23:00:00|7247.5|7234|7174.6|7164.6|7247.5|7234|7161.9|7151.9|26329
1529017200000|2018-06-14 23:00:00|7165.5|7152|7027.1|7017.1|7173.4|7163.4|7001.3|6991.3|26739
1529276400000|2018-06-17 23:00:00|7018.3|7004.8|6947.9|6937.9|7032.8|7022.8|6923.8|6913.8|18465
1529362800000|2018-06-18 23:00:00|6978|6964.5|6831.6|6821.6|7006|6996|6814.3|6804.3|36580
1529449200000|2018-06-19 23:00:00|6832.3|6818.8|6812.4|6802.4|6875.5|6865.5|6778.1|6768.1|27192
1529535600000|2018-06-20 23:00:00|6819.8|6806.3|6780.4|6770.4|6847.6|6837.6|6777.5|6767.5|27861
1529622000000|2018-06-21 23:00:00|6802.8|6789.3|6799.6|6789.6|6834.5|6824.5|6774.3|6764.3|23570
1529881200000|2018-06-24 23:00:00|6811.5|6798|6721.8|6711.8|6842|6832|6719.5|6709.5|21778
1529967600000|2018-06-25 23:00:00|6710.5|6697|6728.9|6718.9|6749.8|6739.8|6697.3|6687.3|22956
1530054000000|2018-06-26 23:00:00|6734.3|6720.8|6710.4|6700.4|6752.5|6742.5|6672.3|6662.3|25612
1530140400000|2018-06-27 23:00:00|6701.3|6687.8|6636.6|6626.6|6707.5|6697.5|6595.5|6585.5|26459
1530226800000|2018-06-28 23:00:00|6632|6618.5|6623.5|6613.5|6698|6688|6615.3|6605.3|25128
1530486000000|2018-07-01 23:00:00|6627.3|6613.8|6568.6|6558.6|6640.3|6630.3|6525|6515|22210
1530572400000|2018-07-02 23:00:00|6575.3|6561.8|6513.9|6503.9|6618|6608|6498.8|6488.8|26777
1530658800000|2018-07-03 23:00:00|6518|6504.5|6406.4|6396.4|6570.3|6560.3|6349.3|6339.3|28033
1530745200000|2018-07-04 23:00:00|6408|6394.5|6322.4|6312.4|6433.3|6423.3|6311.5|6301.5|30988
1530831600000|2018-07-05 23:00:00|6329.5|6316|6323.4|6313.4|6348.9|6338.9|6227|6217|34022
1531090800000|2018-07-08 23:00:00|6311.8|6298.3|6384.4|6374.4|6443.1|6433.1|6311.8|6298.3|29056
1531177200000|2018-07-09 23:00:00|6412.8|6399.3|6357.4|6347.4|6448.3|6438.3|6306|6296|26352
1531263600000|2018-07-10 23:00:00|6352.3|6338.8|6140|6130|6352.3|6338.8|6086.5|6076.5|40366
1531350000000|2018-07-11 23:00:00|6143.3|6129.8|6220.6|6210.6|6253.3|6243.3|6107.8|6097.8|29464
1531436400000|2018-07-12 23:00:00|6222.3|6208.8|6222.5|6212.5|6248|6238|6162.4|6152.4|26189
1531695600000|2018-07-15 23:00:00|6222.8|6209.3|6190.3|6180.3|6272.3|6262.3|6155.4|6145.4|25321
1531782000000|2018-07-16 23:00:00|6197.8|6184.3|6151.9|6141.9|6266.3|6256.3|6147.6|6137.6|26449
1531868400000|2018-07-17 23:00:00|6165.3|6151.8|6179.3|6169.3|6191.9|6181.9|6088|6078|26699
1531954800000|2018-07-18 23:00:00|6189.3|6175.8|6044.3|6034.3|6219.3|6209.3|5993.3|5983.3|35797
1532041200000|2018-07-19 23:00:00|6061.8|6048.3|6163.6|6153.6|6176.1|6166.1|6011.6|6001.6|37308
1532300400000|2018-07-22 23:00:00|6157.5|6144|6142.4|6132.4|6209.6|6199.6|6122.6|6112.6|29097
1532386800000|2018-07-23 23:00:00|6135.5|6122|6282.1|6272.1|6331.9|6321.9|6116|6106|34866
1532473200000|2018-07-24 23:00:00|6268.5|6255|6296.4|6286.4|6335.8|6325.8|6246.4|6236.4|29074
1532559600000|2018-07-25 23:00:00|6312.5|6299|6292.3|6282.3|6382.4|6372.4|6261.8|6251.8|32994
1532646000000|2018-07-26 23:00:00|6288.8|6275.3|6266.6|6256.6|6329.5|6319.5|6262|6252|25526
1532905200000|2018-07-29 23:00:00|6252|6238.3|6242.6|6232.6|6282.5|6272.5|6171|6161|30025
1532991600000|2018-07-30 23:00:00|6253|6239.5|6330.5|6320.5|6346.4|6336.4|6197.5|6187.5|30009
1533078000000|2018-07-31 23:00:00|6329.3|6315.8|6151.8|6141.8|6329.3|6315.8|6138.9|6128.9|31448
1533164400000|2018-08-01 23:00:00|6130.5|6116.5|6138.3|6128.3|6181.8|6171.8|6070.6|6060.6|37899
1533250800000|2018-08-02 23:00:00|6146|6132.5|6189.1|6179.1|6240.5|6230.5|6079.1|6069.1|33492
1533510000000|2018-08-05 23:00:00|6181.5|6168|6128|6118|6187|6177|6070.3|6060.3|29649
1533596400000|2018-08-06 23:00:00|6113.5|6100|6166.8|6156.8|6199.6|6189.6|6110.3|6100|23955
1533682800000|2018-08-07 23:00:00|6163.8|6150.3|6170.8|6160.8|6214.3|6204.3|6134.8|6124.8|24269
1533769200000|2018-08-08 23:00:00|6179.3|6165.8|6202.5|6192.5|6312.6|6302.6|6171.1|6161.1|29384
1533855600000|2018-08-09 23:00:00|6200.5|6187|6159.1|6149.1|6225.3|6215.3|6131.9|6121.9|31859
1534114800000|2018-08-12 23:00:00|6158.8|6145.3|6135.8|6125.8|6187.6|6177.6|6100.6|6090.6|31506
1534201200000|2018-08-13 23:00:00|6137.8|6124.3|6039.5|6029.5|6156.5|6146.5|6029.1|6019.1|32139
1534287600000|2018-08-14 23:00:00|6051.8|6038.3|5797.5|5787.5|6051.8|6038.3|5777.6|5767.6|46126
1534374000000|2018-08-15 23:00:00|5838|5824.5|5907.5|5897.5|5962.6|5952.6|5805.8|5795.8|48613
1534460400000|2018-08-16 23:00:00|5894.8|5881.3|5930.3|5920.3|5949.4|5939.4|5868.8|5858.8|36732
1534719600000|2018-08-19 23:00:00|5939.5|5926|6005|5995|6039.1|6029.1|5939.5|5926|29839
1534806000000|2018-08-20 23:00:00|5998|5984.5|6065.9|6055.9|6081.4|6071.4|5998|5984.5|26695
1534892400000|2018-08-21 23:00:00|6066|6052.5|6023.1|6013.1|6066|6052.5|5979.4|5969.4|27376
1534978800000|2018-08-22 23:00:00|6020|6006.5|5992.1|5982.1|6020|6006.5|5906.9|5896.9|29490
1535065200000|2018-08-23 23:00:00|5970.8|5957.3|6086.1|6076.1|6121.1|6111.1|5965.5|5955.5|30012
1535410800000|2018-08-27 23:00:00|6074.5|6061|6154|6144|6171.9|6161.9|6062.5|6052.5|28721
1535497200000|2018-08-28 23:00:00|6138.8|6125.3|6108.9|6098.9|6153.9|6143.9|6076.6|6066.6|27640
1535583600000|2018-08-29 23:00:00|6099.5|6086|6077.4|6067.4|6121.3|6111.3|6015.8|6005.8|32276
1535670000000|2018-08-30 23:00:00|6081.5|6068|5986.4|5976.4|6081.5|6068|5968.5|5958.5|35598
1535929200000|2018-09-02 23:00:00|5993|5979.5|5956.4|5946.4|6009.1|5999.1|5953.4|5943.4|25859
1536015600000|2018-09-03 23:00:00|5955.5|5942|5851.3|5841.3|5978.5|5968.5|5806.4|5796.4|36824
1536102000000|2018-09-04 23:00:00|5845.5|5832|5871.4|5861.4|5895.4|5885.4|5830.9|5820.9|31546
1536188400000|2018-09-05 23:00:00|5888.5|5875|5921.3|5907.8|5992.4|5982.4|5874.5|5864.5|37292
1536274800000|2018-09-06 23:00:00|5913.5|5900|5890.9|5880.9|5951.9|5941.9|5836.5|5826.5|42588
1536534000000|2018-09-09 23:00:00|5884.3|5870.8|5900.1|5890.1|5914.8|5904.8|5855.5|5845.5|28680
1536620400000|2018-09-10 23:00:00|5896|5882.5|5887.6|5877.6|5967.5|5957.5|5811.4|5801.4|33857
1536706800000|2018-09-11 23:00:00|5886.3|5872.8|5995.6|5985.6|6017.6|6007.6|5855.8|5845.8|36665
1536793200000|2018-09-12 23:00:00|6003.3|5989.8|6009|5999|6078.9|6068.9|5990.3|5980.3|35060
1536879600000|2018-09-13 23:00:00|5997.3|5983.8|5934.1|5924.1|6042|6032|5912.6|5902.6|27767
1537138800000|2018-09-16 23:00:00|5912|5898.5|5947.8|5937.8|5960.6|5950.6|5869.3|5859.3|26934
1537225200000|2018-09-17 23:00:00|5955|5941.5|6107.9|6097.9|6123.4|6113.4|5863.5|5853.5|40625
1537311600000|2018-09-18 23:00:00|6097.3|6083.8|6100.6|6090.6|6152.3|6142.3|6074.8|6064.8|27850
1537398000000|2018-09-19 23:00:00|6093.3|6079.8|6117.1|6107.1|6128.6|6118.6|6050.8|6040.8|28737
1537484400000|2018-09-20 23:00:00|6123.3|6109.8|6359.4|6349.4|6387.3|6377.3|6123.3|6109.8|39425
1537743600000|2018-09-23 23:00:00|6341.8|6326.8|6319.5|6309.5|6380|6370|6295.4|6285.4|24911
1537830000000|2018-09-24 23:00:00|6302.8|6289.3|6288.5|6278.5|6333|6323|6217.8|6207.8|35836
1537916400000|2018-09-25 23:00:00|6287.3|6273.8|6294.1|6284.1|6321.9|6311.9|6262.5|6252.5|27283
1538002800000|2018-09-26 23:00:00|6295|6281.5|6204.8|6194.8|6295.8|6285.8|6167.9|6157.9|34935
1538089200000|2018-09-27 23:00:00|6184.5|6171|6259.3|6249.3|6272.4|6262.4|6162.4|6152.4|26474
1538348400000|2018-09-30 23:00:00|6266|6252.5|6235.1|6225.1|6292|6282|6158.9|6148.9|25825
1538434800000|2018-10-01 23:00:00|6245|6231.5|6273.6|6263.6|6361.4|6351.4|6182.6|6172.6|28229
1538521200000|2018-10-02 23:00:00|6259.8|6246.3|6335.6|6325.6|6335.6|6325.6|6258.9|6246.3|26476
1538607600000|2018-10-03 23:00:00|6339|6325.5|6219|6209|6397.9|6387.9|6211.4|6201.4|27347
1538694000000|2018-10-04 23:00:00|6233.8|6220.3|6189.1|6179.1|6248.9|6238.9|6158.3|6148.3|27247
1538953200000|2018-10-07 23:00:00|6192.3|6178.8|6198.4|6188.4|6229.3|6219.3|6132.4|6122.4|31698
1539039600000|2018-10-08 23:00:00|6204.3|6190.8|6288|6278|6307.4|6297.4|6168.9|6158.9|34077
1539126000000|2018-10-09 23:00:00|6300.8|6287.3|6231.3|6221.3|6317.3|6307.3|6226.9|6216.9|31507
1539212400000|2018-10-10 23:00:00|6223.3|6209.8|6281.4|6271.4|6303.6|6293.6|6096.6|6086.6|47405
1539298800000|2018-10-11 23:00:00|6278|6264.5|6270.9|6260.9|6339|6329|6233|6223|33556
1539558000000|2018-10-14 23:00:00|6292.3|6278.8|6246.1|6236.1|6346.5|6336.5|6245.4|6235.4|27577
1539644400000|2018-10-15 23:00:00|6246|6232.5|6228.4|6218.4|6257.8|6247.8|6189|6179|26071
1539730800000|2018-10-16 23:00:00|6240|6226.5|6224.9|6214.9|6280.8|6270.8|6180|6170|28087
1539817200000|2018-10-17 23:00:00|6226.3|6212.8|6167.9|6157.9|6233.3|6223.3|6127.5|6117.5|27570
1539903600000|2018-10-18 23:00:00|6136.5|6123|6225.4|6215.4|6248|6238|6131|6121|30315
1540162800000|2018-10-21 23:00:00|6228|6214.5|6236.9|6226.9|6337|6327|6216.8|6206.8|30827
1540249200000|2018-10-22 23:00:00|6235.8|6222.3|6193.4|6183.4|6242.5|6232.5|6152.9|6142.9|30324
1540335600000|2018-10-23 23:00:00|6192|6178.5|6192.6|6182.6|6280|6270|6176.6|6166.6|27126
1540422000000|2018-10-24 23:00:00|6187|6173.5|6194.6|6184.6|6232.3|6222.3|6119|6109|32411
1540508400000|2018-10-25 23:00:00|6201.8|6188.3|6177|6167|6201.8|6188.3|6105.4|6095.4|29806
1540771200000|2018-10-29 00:00:00|6188.5|6175|6162.4|6152.4|6244.8|6234.8|6157.5|6147.5|23532
1540857600000|2018-10-30 00:00:00|6134|6120.5|6025.9|6015.9|6160.3|6150.3|6019.9|6009.9|28707
1540944000000|2018-10-31 00:00:00|6031.3|6017.8|6004.4|5994.4|6062.1|6052.1|5989.4|5979.4|24918
1541030400000|2018-11-01 00:00:00|6004.8|5991.3|6127.9|6117.9|6146.8|6136.8|5979.5|5969.5|28365
1541116800000|2018-11-02 00:00:00|6143.5|6130|6283.6|6273.6|6308.9|6298.9|6094.3|6084.3|41628
1541376000000|2018-11-05 00:00:00|6313|6299.5|6199.6|6189.6|6313|6299.5|6176.6|6166.6|27720
1541462400000|2018-11-06 00:00:00|6188.3|6174.8|6143.6|6133.6|6231.5|6221.5|6141.9|6131.9|24504
1541548800000|2018-11-07 00:00:00|6149|6135.5|6183.6|6173.6|6224.4|6214.4|6141.8|6131.8|25479
1541635200000|2018-11-08 00:00:00|6158.8|6145.3|6150.9|6140.9|6175.8|6165.8|6088.8|6078.8|24549
1541721600000|2018-11-09 00:00:00|6147.3|6133.8|6049.4|6039.4|6147.3|6133.8|6039.5|6029.5|21636
1541980800000|2018-11-12 00:00:00|6045.3|6031.8|6046.6|6036.6|6090|6080|6043.3|6031.8|19783
1542067200000|2018-11-13 00:00:00|6047.5|6034|6068.1|6058.1|6185.4|6175.4|6021|6011|29372
1542153600000|2018-11-14 00:00:00|6052.3|6038.8|6112.1|6102.1|6127.8|6117.8|6037.5|6027.5|25988
1542240000000|2018-11-15 00:00:00|6107.8|6094.3|6183.1|6173.1|6212.3|6202.3|6100.1|6090.1|30022
1542326400000|2018-11-16 00:00:00|6207.3|6191.8|6278.1|6268.1|6278.1|6268.1|6158.1|6148.1|23140
1542585600000|2018-11-19 00:00:00|6249.5|6236|6259.6|6249.6|6279|6269|6196.5|6185.5|21009
1542672000000|2018-11-20 00:00:00|6259|6245.5|6184.4|6174.4|6300.4|6290.4|6151.9|6141.9|29951
1542758400000|2018-11-21 00:00:00|6178.8|6165.3|6241.9|6231.9|6267.1|6257.1|6171|6161|24172
1542844800000|2018-11-22 00:00:00|6238.5|6225|6266.6|6256.6|6269.8|6259.8|6213|6203|14684
1542931200000|2018-11-23 00:00:00|6272.8|6257|6184.5|6174.5|6272.8|6257|6159.9|6149.9|23030
1543190400000|2018-11-26 00:00:00|6174|6160.5|6183.3|6173.3|6234.1|6224.1|6160.5|6150.3|19583
1543276800000|2018-11-27 00:00:00|6175|6161.5|6100.1|6090.1|6177.8|6167.8|6098.6|6088.6|25832
1543363200000|2018-11-28 00:00:00|6117.8|6104.3|6259.8|6249.8|6268.9|6258.9|6117.8|6104.3|23178
1543449600000|2018-11-29 00:00:00|6260.3|6246.8|6220.3|6210.3|6260.3|6249.5|6210.5|6200.5|22287
1543536000000|2018-11-30 00:00:00|6210.5|6197|6208.3|6198.3|6239.8|6229.8|6169.5|6159.5|22503
1543795200000|2018-12-03 00:00:00|6203.3|6189.8|6264|6254|6357.3|6347.3|6203.3|6189.8|30533
1543881600000|2018-12-04 00:00:00|6255.5|6242|6175.4|6165.4|6303|6293|6159.6|6149.6|27576
1543968000000|2018-12-05 00:00:00|6172|6158.5|6196.6|6186.6|6208.5|6198.5|6148.4|6138.4|17294
1544054400000|2018-12-06 00:00:00|6197.5|6184|6132.1|6122.1|6197.5|6184|6073.4|6063.4|26692
1544140800000|2018-12-07 00:00:00|6140.5|6127|6164|6154|6197.1|6187.1|6134|6124|21828
1544400000000|2018-12-10 00:00:00|6157|6143.5|6086.9|6076.9|6157|6143.5|6080.1|6070.1|20568
1544486400000|2018-12-11 00:00:00|6103.8|6090.3|6166.5|6156.5|6199.1|6189.1|6103.8|6090.3|23569
1544572800000|2018-12-12 00:00:00|6156|6142.5|6160.4|6150.4|6191.6|6181.6|6137.1|6127.1|18275
1544659200000|2018-12-13 00:00:00|6159.3|6143.5|6149.5|6139.5|6235|6225|6149.1|6139.1|21376
1544745600000|2018-12-14 00:00:00|6159|6143|6148.6|6138.6|6164.1|6154.1|6083.4|6073.4|20313
1545004800000|2018-12-17 00:00:00|6148.8|6133|6142.6|6132.6|6148.8|6138.6|6084.4|6074.4|17871
1545091200000|2018-12-18 00:00:00|6138.5|6122.8|5975.4|5965.4|6140.6|6130.6|5960.1|5950.1|24606
1545177600000|2018-12-19 00:00:00|5963.8|5948|6070|6060|6079.4|6069.4|5963.8|5948|19584
1545264000000|2018-12-20 00:00:00|6072.3|6056.5|6032.8|6022.8|6072.3|6056.5|5951.3|5941.3|26397
1545350400000|2018-12-21 00:00:00|6027.3|6011.5|5985.3|5975.3|6056.3|6046.3|5979.5|5969.5|21934
1545609600000|2018-12-24 00:00:00|5983|5967.3|5966.8|5956.8|5998.6|5988.6|5946.4|5936.4|18110
1545868800000|2018-12-27 00:00:00|5964.3|5948.5|5982.8|5972.8|6050.5|6040.5|5962.9|5948.5|22054
1545955200000|2018-12-28 00:00:00|5979|5963.3|6001.9|5991.9|6083.8|6073.8|5979|5963.3|19912
1546214400000|2018-12-31 00:00:00|5999.5|5983.8|5906.3|5896.3|6045.4|6035.4|5903.3|5893.3|11883
1546387200000|2019-01-02 00:00:00|5918.3|5902.5|5888.3|5878.3|5999.5|5989.5|5836.6|5826.6|28991
1546473600000|2019-01-03 00:00:00|5878|5862.3|5778.8|5768.8|5895.8|5885.8|5731.3|5721.3|29458
1546560000000|2019-01-04 00:00:00|5784.8|5769|5942|5932|5942|5932|5776.5|5766.5|28435
1546819200000|2019-01-07 00:00:00|5941.5|5925.8|5914.8|5904.8|5963.4|5953.4|5903.9|5893.9|20149
1546905600000|2019-01-08 00:00:00|5920|5904.3|5949.5|5939.5|5952.4|5942.4|5890.9|5880.9|21015
1546992000000|2019-01-09 00:00:00|5945.3|5929.5|5956.8|5946.8|6012.5|6002.5|5930.1|5920.1|21267
1547078400000|2019-01-10 00:00:00|5972.5|5956.8|5925.8|5915.8|5990.4|5980.4|5910.6|5900.6|23184
1547164800000|2019-01-11 00:00:00|5923.5|5907.8|5970.9|5960.9|5987|5977|5922.1|5907.8|25521
1547424000000|2019-01-14 00:00:00|5965.5|5949.8|5921.1|5911.1|5974.6|5964.6|5882.5|5872.5|20441
1547510400000|2019-01-15 00:00:00|5920.8|5905|5909.1|5899.1|5959.6|5949.6|5903.9|5893.9|25981
1547596800000|2019-01-16 00:00:00|5914.8|5899|5985.1|5975.1|5994.9|5984.9|5914.8|5899|24382
1547683200000|2019-01-17 00:00:00|5983.3|5967.5|5993.9|5983.9|6002.4|5992.4|5948.4|5938.4|24114
1547769600000|2019-01-18 00:00:00|6004.3|5988.5|6068.9|6058.9|6081.6|6071.6|6004.3|5988.5|26862
1548028800000|2019-01-21 00:00:00|6064.3|6048.5|5978.3|5968.3|6064.3|6048.5|5974.1|5964.1|16996
1548115200000|2019-01-22 00:00:00|5982|5966.3|5940.5|5930.5|5997.1|5987.1|5930.9|5920.9|21305
1548201600000|2019-01-23 00:00:00|5941.5|5925.8|5941.9|5931.9|5987.6|5977.6|5929.4|5919.4|21160
1548288000000|2019-01-24 00:00:00|5945.3|5929.5|5922.6|5912.6|5966.4|5956.4|5902.4|5892.4|23305
1548374400000|2019-01-25 00:00:00|5925.5|5909.8|6082.9|6072.9|6083.9|6073.9|5923.1|5909.8|24511
1548633600000|2019-01-28 00:00:00|6083.8|6068|5986.9|5976.9|6083.8|6068|5981.4|5971.4|23272
1548720000000|2019-01-29 00:00:00|5994.8|5979|6076.9|6066.9|6077.4|6067.4|5994.8|5979|23072
1548806400000|2019-01-30 00:00:00|6071.5|6055.8|6149.6|6139.6|6172.9|6162.9|6056.6|6046.6|27050
1548892800000|2019-01-31 00:00:00|6137.8|6122|6185.9|6175.9|6203.6|6193.6|6137.8|6122|23369
1548979200000|2019-02-01 00:00:00|6171.8|6156|6150.5|6140.5|6177.1|6167.1|6110.9|6100.9|20781
1549238400000|2019-02-04 00:00:00|6148.3|6132.5|6181.6|6171.6|6187.1|6177.1|6095.6|6085.6|15999
1549324800000|2019-02-05 00:00:00|6196.8|6181|6232.3|6222.3|6246.9|6236.9|6192.4|6181|13628
1549411200000|2019-02-06 00:00:00|6236.1|6216.5|6268.1|6258.1|6289.6|6279.6|6225.6|6215.6|13177
1549497600000|2019-02-07 00:00:00|6256.8|6240.5|6257.3|6247.3|6293.6|6283.6|6236.9|6226.9|14262
1549584000000|2019-02-08 00:00:00|6259.3|6243.5|6209.8|6199.8|6270.9|6260.9|6208.9|6198.9|14230
1549843200000|2019-02-11 00:00:00|6208.3|6192.5|6157.5|6147.5|6208.3|6192.5|6137.4|6127.4|20390
1549929600000|2019-02-12 00:00:00|6151.3|6135.5|6121.8|6111.8|6163.6|6153.6|6090.6|6080.6|18939
1550016000000|2019-02-13 00:00:00|6129.5|6113.8|6141.4|6131.4|6153.9|6143.9|6116.4|6106.4|15706
1550102400000|2019-02-14 00:00:00|6150.3|6134.5|6145|6135|6199.9|6189.9|6110.9|6100.9|20385
1550188800000|2019-02-15 00:00:00|6142.8|6125.8|6200.1|6190.1|6222.6|6212.6|6108.4|6098.4|23056
1550448000000|2019-02-18 00:00:00|6231.8|6216|6263.3|6253.3|6284.1|6274.1|6193.5|6183.5|18322
1550534400000|2019-02-19 00:00:00|6271|6255.3|6334.1|6324.1|6338.6|6328.6|6241|6231|18340
1550620800000|2019-02-20 00:00:00|6340.5|6324.8|6422.1|6412.1|6423.6|6413.6|6329.4|6319.4|19451
1550707200000|2019-02-21 00:00:00|6433.3|6417.5|6375.4|6365.4|6433.3|6417.5|6360.6|6350.6|23379
1550793600000|2019-02-22 00:00:00|6383|6367.3|6482.3|6472.3|6485.6|6475.6|6363.6|6353.6|21117
1551052800000|2019-02-25 00:00:00|6498.1|6488.1|6479.5|6469.5|6544.6|6534.6|6460.4|6450.4|24672
1551139200000|2019-02-26 00:00:00|6494.3|6478.5|6489|6479|6511.1|6501.1|6454.4|6444.4|22404
1551225600000|2019-02-27 00:00:00|6476.3|6460.5|6523.3|6513.3|6535.6|6525.6|6462.4|6452.4|18035
1551312000000|2019-02-28 00:00:00|6525.5|6509.8|6492.8|6482.8|6533.6|6523.6|6472.6|6462.6|19116
1551398400000|2019-03-01 00:00:00|6490.8|6475|6457.3|6447.3|6541.1|6531.1|6451.6|6441.6|22185
1551657600000|2019-03-04 00:00:00|6450.3|6434.5|6414.1|6404.1|6486.6|6476.6|6382.6|6372.6|24173
1551744000000|2019-03-05 00:00:00|6415.8|6400|6481.3|6471.3|6502.6|6492.6|6415.8|6400|21877
1551830400000|2019-03-06 00:00:00|6490|6472.5|6449.3|6439.3|6499.4|6489.4|6444.4|6434.4|17651
1551916800000|2019-03-07 00:00:00|6461.3|6445.5|6430.9|6420.9|6468.8|6458.8|6408.3|6398.3|20621
1552003200000|2019-03-08 00:00:00|6443|6427.3|6393.9|6383.9|6451.5|6441.5|6356.4|6346.4|19119
1552262400000|2019-03-11 00:00:00|6405|6389.3|6424.4|6414.4|6432.4|6422.4|6388.5|6378.5|16246
1552348800000|2019-03-12 00:00:00|6426.8|6411|6469.5|6459.5|6521.6|6511.6|6426.8|6411|18587
1552435200000|2019-03-13 00:00:00|6477.8|6462|6479|6469|6492.4|6482.4|6439.4|6429.4|18142
1552521600000|2019-03-14 00:00:00|6475.8|6460|6382.1|6372.1|6483.5|6473.5|6375.6|6365.6|19672
1552608000000|2019-03-15 00:00:00|6393|6377.3|6437.3|6427.3|6462.1|6452.1|6378.4|6368.4|24175
1552867200000|2019-03-18 00:00:00|6434.8|6419|6438.4|6428.4|6484|6474|6417.1|6407.1|18908
1552953600000|2019-03-19 00:00:00|6440.8|6425|6460.1|6450.1|6507.9|6497.9|6440.8|6425|16003
1553040000000|2019-03-20 00:00:00|6465.8|6450|6468.4|6458.4|6478.4|6468.4|6436.9|6426.9|14960
1553126400000|2019-03-21 00:00:00|6500.8|6485|6430.6|6420.6|6559.1|6549.1|6410.1|6400.1|21946
1553212800000|2019-03-22 00:00:00|6442.5|6426.8|6325.6|6315.6|6452.1|6442.1|6305.6|6295.6|26628
1553472000000|2019-03-25 00:00:00|6333|6317.3|6343.8|6333.8|6345.6|6335.6|6300.6|6290.6|19725
1553558400000|2019-03-26 00:00:00|6345.5|6329.8|6351.4|6341.4|6358.4|6348.4|6318.6|6308.6|17173
1553644800000|2019-03-27 00:00:00|6358.5|6342.8|6346.8|6336.8|6370.5|6360.5|6307.9|6297.9|21049
1553731200000|2019-03-28 00:00:00|6343.3|6327.5|6372.5|6362.5|6392.4|6382.4|6320.8|6310.8|20776
1553817600000|2019-03-29 00:00:00|6376.8|6359.5|6479.9|6469.9|6503.6|6493.6|6374.6|6359.5|22373
1554073200000|2019-03-31 23:00:00|6482.8|6467|6461.3|6451.3|6549.6|6539.6|6444.9|6434.9|19110
1554159600000|2019-04-01 23:00:00|6469|6453.3|6430.3|6420.3|6485.6|6475.6|6415.4|6405.4|16873
1554246000000|2019-04-02 23:00:00|6441.8|6426|6512.1|6502.1|6520.6|6510.6|6432.5|6422.5|19083
1554332400000|2019-04-03 23:00:00|6503.3|6487.5|6441.5|6431.5|6516.6|6506.6|6424.6|6414.6|16024
1554418800000|2019-04-04 23:00:00|6454.3|6438.5|6410.9|6400.9|6470.6|6460.6|6398.4|6388.4|11431
1554678000000|2019-04-07 23:00:00|6407.5|6389.3|6484.4|6474.4|6506.9|6496.9|6407.5|6389.3|18023
1554764400000|2019-04-08 23:00:00|6496.8|6481|6489.5|6479.5|6544.1|6534.1|6477.1|6467.1|19290
1554850800000|2019-04-09 23:00:00|6493|6477.3|6468.8|6458.8|6509.6|6499.6|6439.1|6429.1|17934
1554937200000|2019-04-10 23:00:00|6469.8|6454|6403.8|6393.8|6478.6|6468.6|6397.4|6387.4|20341
1555023600000|2019-04-11 23:00:00|6413|6397.3|6511|6501|6536.6|6526.6|6410.4|6397.3|22977
1555282800000|2019-04-14 23:00:00|6512|6496.3|6494.1|6484.1|6517.4|6507.4|6455.9|6445.9|17786
1555369200000|2019-04-15 23:00:00|6496.5|6480.8|6486.8|6476.8|6519.9|6509.9|6475.6|6465.6|17028
1555455600000|2019-04-16 23:00:00|6497|6481.3|6555.4|6545.4|6613.4|6603.4|6487.4|6477.4|20704
1555542000000|2019-04-17 23:00:00|6556.5|6540.8|6466.5|6456.5|6556.5|6540.8|6432.4|6422.4|18772
1555974000000|2019-04-22 23:00:00|6470.5|6454.8|6414.4|6404.4|6470.5|6454.8|6385.1|6375.1|16503
1556060400000|2019-04-23 23:00:00|6418.8|6403|6446.3|6436.3|6459.9|6449.9|6404.6|6394.6|16581
1556146800000|2019-04-24 23:00:00|6451.8|6436|6353.5|6343.5|6461.1|6451.1|6353.4|6343.4|17387
1556233200000|2019-04-25 23:00:00|6354.3|6338.5|6406.1|6396.1|6419.4|6409.4|6354.3|6338.5|17013
1556492400000|2019-04-28 23:00:00|6408.3|6392.5|6415.9|6405.9|6427.8|6417.8|6362.6|6352.6|13650
1556578800000|2019-04-29 23:00:00|6420.8|6405|6432.8|6422.8|6465.9|6455.9|6381.6|6371.6|15811
1556665200000|2019-04-30 23:00:00|6440.5|6424.8|6221.5|6211.5|6448.9|6438.9|6220.6|6210.6|13951
1556751600000|2019-05-01 23:00:00|6240.8|6225|6166.6|6156.6|6240.8|6225|6155.4|6145.4|16640
1556838000000|2019-05-02 23:00:00|6181.5|6165.8|6237.9|6227.9|6270.6|6260.6|6157|6147|14523
1557183600000|2019-05-06 23:00:00|6250|6234.3|6175.4|6165.4|6294.4|6284.4|6159.4|6149.4|30623
1557270000000|2019-05-07 23:00:00|6166|6150.3|6150.3|6140.3|6232.1|6222.1|6124.8|6114.8|26500
1557356400000|2019-05-08 23:00:00|6142.8|6127|6145.4|6135.4|6152.3|6142.3|6063.6|6053.6|28662
1557442800000|2019-05-09 23:00:00|6149.3|6133.5|6146.9|6136.9|6199.4|6189.4|6112.1|6102.1|32498
1557702000000|2019-05-12 23:00:00|6155.8|6140|6028.1|6018.1|6155.8|6140|6012.9|6002.9|25283
1557788400000|2019-05-13 23:00:00|6029.3|6013.5|6040.6|6030.6|6073.1|6063.1|6023.4|6013.4|21467
1557874800000|2019-05-14 23:00:00|6049.3|6033.5|6078.9|6068.9|6280|6270|6022.4|6012.4|21289
1557961200000|2019-05-15 23:00:00|6085.3|6069.5|6090.6|6080.6|6148.1|6138.1|6071.9|6061.9|19790
1558047600000|2019-05-16 23:00:00|6090|6074.3|6059.6|6049.6|6099.3|6089.3|6033.1|6023.1|19906
1558306800000|2019-05-19 23:00:00|6065|6049.3|6034.1|6024.1|6085.1|6075.1|6008.9|5998.9|17731
1558393200000|2019-05-20 23:00:00|6042|6026.3|6011|6001|6071.5|6061.5|5994.6|5984.6|18719
1558479600000|2019-05-21 23:00:00|6013.3|5997.5|5938.1|5928.1|6016.9|6006.9|5918.4|5908.4|18496
1558566000000|2019-05-22 23:00:00|5938.5|5922.8|5939|5929|5949.1|5939.1|5885.6|5875.6|17943
1558652400000|2019-05-23 23:00:00|5949.5|5933.8|5974.5|5964.5|5993.6|5983.6|5946.9|5933.8|16670
1558998000000|2019-05-27 23:00:00|5971.5|5955.8|5966.3|5956.3|6014.5|6004.5|5951.9|5941.9|15924
1559084400000|2019-05-28 23:00:00|5975.3|5959.5|5893.6|5883.6|5975.3|5959.5|5881.1|5871.1|18463
1559170800000|2019-05-29 23:00:00|5899|5883.3|5873.9|5863.9|5920.5|5910.5|5837.1|5827.1|18203
1559257200000|2019-05-30 23:00:00|5866.5|5850.8|5836.3|5826.3|5884.6|5874.6|5816.9|5806.9|22944
1559516400000|2019-06-02 23:00:00|5830.5|5814.8|5854.6|5844.6|5871.6|5861.6|5806.1|5796.1|17766
1559602800000|2019-06-03 23:00:00|5873.8|5858|5895.3|5885.3|5896.9|5886.9|5830.1|5820.1|16031
1559689200000|2019-06-04 23:00:00|5901.3|5885.5|5798.3|5788.3|5908.6|5898.6|5796.5|5786.5|18840
1559775600000|2019-06-05 23:00:00|5800|5784.3|5851.4|5841.4|5851.6|5841.6|5799.8|5784.3|14238
1559862000000|2019-06-06 23:00:00|5849.5|5833.3|5807.3|5797.3|5873.1|5863.1|5746.6|5736.6|15468
1560121200000|2019-06-09 23:00:00|5801.8|5786|5874.9|5864.9|5884.9|5874.9|5801.8|5786|14721
1560207600000|2019-06-10 23:00:00|5885|5869.3|5897.8|5887.8|5960.9|5950.9|5874.9|5864.9|17803
1560294000000|2019-06-11 23:00:00|5901.3|5885.5|5863|5853|5904.9|5894.9|5831.4|5821.4|15745
1560380400000|2019-06-12 23:00:00|5858.8|5843|5868.9|5858.9|5877.9|5867.9|5816.6|5806.6|16191
1560466800000|2019-06-13 23:00:00|5871.5|5855.8|5814.8|5804.8|5884.1|5874.1|5813.6|5803.6|14339
1560726000000|2019-06-16 23:00:00|5815.5|5799.8|5847|5837|5862.1|5852.1|5781.9|5771.9|12178
1560812400000|2019-06-17 23:00:00|5857.8|5842|5959.4|5949.4|5978.6|5968.6|5837.6|5827.6|18967
1560898800000|2019-06-18 23:00:00|5961.8|5946|5912.8|5902.8|5972.6|5962.6|5909.1|5899.1|12272
1560985200000|2019-06-19 23:00:00|5902.3|5886.5|5978.4|5968.4|6031.6|6021.6|5902.3|5886.5|18952
1561071600000|2019-06-20 23:00:00|5980.3|5964.5|5968.6|5958.6|6008.1|5998.1|5933.4|5923.4|17424
1561330800000|2019-06-23 23:00:00|5968.8|5953|5967.8|5957.8|5981.4|5971.4|5920.1|5910.1|12962
1561417200000|2019-06-24 23:00:00|5974|5958.3|6037.1|6027.1|6055.9|6045.9|5957|5947|19202
1561503600000|2019-06-25 23:00:00|6022.5|6006.8|5993.9|5983.9|6068.6|6058.6|5967.9|5957.9|17192
1561590000000|2019-06-26 23:00:00|6001.8|5986|5998|5988|6020.9|6010.9|5965.6|5955.6|16390
1561676400000|2019-06-27 23:00:00|6007|5991.3|5995.9|5985.9|6022.3|6012.3|5970.6|5960.6|13664
1561935600000|2019-06-30 23:00:00|6007.8|5992|5951.5|5941.5|6079.6|6069.6|5948.9|5938.9|21015
1562022000000|2019-07-01 23:00:00|5947.5|5931.8|5902.8|5892.8|5969|5959|5886.6|5876.6|16209
1562108400000|2019-07-02 23:00:00|5903|5887.3|5937.3|5927.3|5938.4|5928.4|5845.4|5835.4|13786
1562194800000|2019-07-03 23:00:00|5944|5928.3|5924.9|5914.9|5944|5933.5|5906|5896|8749
1562281200000|2019-07-04 23:00:00|5925.8|5910|5898|5888|5928.9|5918.9|5863.6|5853.6|13101
1562540400000|2019-07-07 23:00:00|5904.8|5889|5889.5|5879.5|5951.3|5941.3|5883.5|5873.5|13759
1562626800000|2019-07-08 23:00:00|5888.5|5872.8|5824.5|5814.5|5888.5|5877.3|5796.3|5786.3|14393
1562713200000|2019-07-09 23:00:00|5830.3|5819.1|5961.1|5951.1|5961.9|5951.9|5823.5|5813.5|17306
1562799600000|2019-07-10 23:00:00|5969.3|5953.5|5948.5|5938.5|5969.9|5959.9|5929.6|5919.6|13875
1562886000000|2019-07-11 23:00:00|5943.1|5933.1|5959.3|5949.3|6002.1|5992.1|5917.1|5907.1|13177
1563145200000|2019-07-14 23:00:00|5966.8|5951|5992|5982|6024.6|6014.6|5941.6|5931.6|13792
1563231600000|2019-07-15 23:00:00|6003.8|5988|5970.8|5960.8|6042.1|6032.1|5969.4|5959.4|13661
1563318000000|2019-07-16 23:00:00|5966.8|5951|5996.8|5986.8|5996.9|5986.9|5932.6|5922.6|13654
1563404400000|2019-07-17 23:00:00|5990|5974.3|5983.3|5973.3|6004.1|5994.1|5948.4|5938.4|13966
1563490800000|2019-07-18 23:00:00|5971.1|5961.1|6082.1|6072.1|6176.4|6166.4|5971.1|5961.1|29593
1563750000000|2019-07-21 23:00:00|6080.8|6065|6024.3|6014.3|6100.4|6090.4|6017.4|6007.4|16008
1563836400000|2019-07-22 23:00:00|6028.3|6012.5|5979.4|5969.4|6040.9|6030.9|5955.1|5945.1|16623
1563922800000|2019-07-23 23:00:00|5990.8|5975|6006.1|5996.1|6021.8|6011.8|5976|5966|12313
1564009200000|2019-07-24 23:00:00|6006.3|5990.5|5991.1|5981.1|6057.9|6047.9|5990.4|5980.4|14165
1564095600000|2019-07-25 23:00:00|5993.3|5977.5|5960.6|5950.6|6008.1|5998.1|5960.4|5950.4|12689
1564354800000|2019-07-28 23:00:00|5971|5955.3|6022.1|6012.1|6027.9|6017.9|5956.4|5946.4|12993
1564441200000|2019-07-29 23:00:00|6022.8|6007|5948.4|5938.4|6038|6028|5948.3|5938.3|13358
1564527600000|2019-07-30 23:00:00|5945.5|5929.8|5929.4|5919.4|5973.6|5963.6|5919.1|5909.1|13833
1564614000000|2019-07-31 23:00:00|5942|5926.3|5923.9|5913.9|5942|5926.3|5881.6|5871.6|16500
1564700400000|2019-08-01 23:00:00|5871.3|5855.5|5731.9|5721.9|5871.3|5855.5|5730.4|5720.4|27463
1564959600000|2019-08-04 23:00:00|5727.5|5711.8|5674.6|5664.6|5745|5735|5646.9|5636.9|26117
1565046000000|2019-08-05 23:00:00|5692.5|5676.8|5700.5|5690.5|5722.9|5712.9|5655.4|5645.4|21959
1565132400000|2019-08-06 23:00:00|5709.5|5699.5|5725.6|5715.6|5734.5|5724.5|5670.6|5660.6|19821
1565218800000|2019-08-07 23:00:00|5751.5|5735.8|5801.3|5791.3|5816.3|5806.3|5726.1|5716.1|19288
1565305200000|2019-08-08 23:00:00|5788.3|5772.5|5764.3|5754.3|5815.4|5805.4|5750.1|5740.1|16141
1565564400000|2019-08-11 23:00:00|5772.6|5762.6|5750|5740|5804.6|5794.6|5720.4|5710.4|17514
1565650800000|2019-08-12 23:00:00|5747|5731.3|5842.3|5832.3|5857.1|5847.1|5713.8|5703.8|21692
1565737200000|2019-08-13 23:00:00|5850.5|5834.8|5761.6|5751.6|5851|5841|5731.6|5721.6|21421
1565823600000|2019-08-14 23:00:00|5776.5|5760.8|5762|5752|5786.1|5776.1|5722.5|5712.5|20063
1565910000000|2019-08-15 23:00:00|5746|5730.3|5763.4|5753.4|5776.6|5766.6|5738.8|5728.8|12980
1566169200000|2019-08-18 23:00:00|5761|5745.3|5775.3|5765.3|5824.1|5814.1|5756.1|5745.3|13049
1566255600000|2019-08-19 23:00:00|5777|5761.3|5726.8|5716.8|5779.6|5769.6|5713.5|5703.5|12332
1566342000000|2019-08-20 23:00:00|5723.5|5707.8|5740.9|5730.9|5752.1|5742.1|5718.1|5707.8|10893
1566428400000|2019-08-21 23:00:00|5737.3|5721.5|5693.9|5683.9|5740.9|5730.9|5676.9|5666.9|14935
1566514800000|2019-08-22 23:00:00|5701.5|5685.8|5638.8|5628.8|5730.5|5720.5|5629.3|5619.3|18549
1566860400000|2019-08-26 23:00:00|5639.5|5623.8|5671.1|5661.1|5721.1|5711.1|5635.5|5623.8|16523
1566946800000|2019-08-27 23:00:00|5679.9|5669.9|5696.9|5686.9|5713.4|5703.4|5660.8|5650.8|13909
1567033200000|2019-08-28 23:00:00|5710|5694.3|5723.5|5713.5|5759.4|5749.4|5672.9|5662.9|16124
1567119600000|2019-08-29 23:00:00|5715|5699.3|5665.9|5655.9|5730.6|5720.6|5665.4|5655.4|14975
1567378800000|2019-09-01 23:00:00|5659.8|5644|5623.6|5613.6|5700.6|5690.6|5617.1|5607.1|12000
1567465200000|2019-09-02 23:00:00|5624|5608.3|5618.8|5608.8|5646.4|5636.4|5523.6|5513.6|20664
1567551600000|2019-09-03 23:00:00|5617|5601.3|5759.1|5749.1|5763.8|5753.8|5617|5601.3|18527
1567638000000|2019-09-04 23:00:00|5756.5|5740.8|5858.6|5848.6|5870|5860|5741|5731|23647
1567724400000|2019-09-05 23:00:00|5848|5832.3|5839.4|5829.4|5869.9|5859.9|5808|5798|19094
1567983600000|2019-09-08 23:00:00|5834.6|5824.6|5821.4|5811.4|5835.8|5825.8|5794.5|5784.5|13348
1568070000000|2019-09-09 23:00:00|5820|5804.3|5821.6|5811.6|5851.4|5841.4|5767.1|5757.1|15215
1568156400000|2019-09-10 23:00:00|5815.3|5799.5|5791.9|5781.9|5838.6|5828.6|5769.9|5759.9|15660
1568242800000|2019-09-11 23:00:00|5788.3|5772.5|5850.3|5840.3|5902.4|5892.4|5747.3|5737.3|22107
1568329200000|2019-09-12 23:00:00|5863.3|5853.3|5976|5966|5983.9|5973.9|5852|5842|13434
1568588400000|2019-09-15 23:00:00|5972.8|5957|5861|5851|5972.8|5958|5859.5|5849.5|18037
1568674800000|2019-09-16 23:00:00|5861.3|5845.5|5825.8|5815.8|5875.3|5865.3|5790.5|5780.5|16244
1568761200000|2019-09-17 23:00:00|5819.4|5809.4|5804.5|5794.5|5854.1|5844.1|5781.4|5771.4|13484
1568847600000|2019-09-18 23:00:00|5808|5798|5795|5785|5828.4|5818.4|5784.5|5774.5|12375
1568934000000|2019-09-19 23:00:00|5801.3|5785.5|5793.6|5783.6|5846.1|5836.1|5788.8|5778.8|11889
1569193200000|2019-09-22 23:00:00|5764.3|5748.5|5796|5786|5798.6|5788.6|5723.6|5713.6|15443
1569279600000|2019-09-23 23:00:00|5801.5|5785.8|5782.8|5772.8|5820|5810|5764.9|5754.9|12806
1569366000000|2019-09-24 23:00:00|5779.5|5767|5794.3|5784.3|5798.6|5788.6|5747.4|5737.4|13079
1569452400000|2019-09-25 23:00:00|5796.5|5780.8|5725.8|5715.8|5808.4|5798.4|5724.6|5714.6|10981
1569538800000|2019-09-26 23:00:00|5728|5712.3|5764|5754|5796.6|5786.6|5715.8|5705.8|13663
1569798000000|2019-09-29 23:00:00|5768.5|5752.8|5724.5|5714.5|5809.5|5799.5|5715.1|5705.1|14210
1569884400000|2019-09-30 23:00:00|5717.8|5702|5689|5679|5723.3|5713.3|5593.1|5583.1|17416
1569970800000|2019-10-01 23:00:00|5691.5|5669.5|5702|5692|5735.8|5725.8|5654.4|5644.4|13800
1570057200000|2019-10-02 23:00:00|5699.5|5683.8|5662.3|5652.3|5720.3|5710.3|5631.4|5621.4|14328
1570143600000|2019-10-03 23:00:00|5671|5650|5677.3|5667.3|5679.5|5669.5|5611.9|5601.9|12917
1570402800000|2019-10-06 23:00:00|5673.6|5651.6|5705.3|5695.3|5730.1|5720.1|5655.9|5645.9|11762
1570489200000|2019-10-07 23:00:00|5713.3|5697.5|5692.8|5682.8|5763.3|5753.3|5679.4|5669.4|18039
1570575600000|2019-10-08 23:00:00|5692.5|5676.8|5692.8|5682.8|5716.9|5706.9|5677.1|5667.1|11911
1570662000000|2019-10-09 23:00:00|5696.8|5681|5783|5773|5794.6|5784.6|5669.8|5659.8|19721
1570748400000|2019-10-10 23:00:00|5786.5|5770.8|5812|5802|5817.9|5807.9|5769.8|5759.8|17258
1571007600000|2019-10-13 23:00:00|5815.3|5796.5|5824.3|5814.3|5827.3|5817.3|5746.4|5736.4|16725
1571094000000|2019-10-14 23:00:00|5827.5|5811.8|5783.3|5773.3|5827.5|5814.8|5771.4|5761.4|13549
1571180400000|2019-10-15 23:00:00|5782.3|5766.5|5735.8|5725.8|5782.3|5769.3|5700.9|5690.9|13872
1571266800000|2019-10-16 23:00:00|5729.3|5713.5|5750.8|5740.8|5792.6|5782.6|5710.6|5700.6|13516
1571353200000|2019-10-17 23:00:00|5757.3|5741.5|5824|5814|5832.4|5822.4|5727.1|5717.1|15419
1571612400000|2019-10-20 23:00:00|5827.5|5811.8|5846.3|5836.3|5873.6|5863.6|5812.9|5802.9|13382
1571698800000|2019-10-21 23:00:00|5847.5|5831.8|5819.5|5809.5|5853.6|5843.6|5812.4|5802.4|11747
1571785200000|2019-10-22 23:00:00|5835|5819.3|5897.3|5887.3|5900.6|5890.6|5785.4|5775.4|14137
1571871600000|2019-10-23 23:00:00|5885.8|5870|5889.5|5879.5|5912.6|5902.6|5871|5861|14087
1571958000000|2019-10-24 23:00:00|5891|5875.3|5908.5|5898.5|5939.6|5929.6|5867.5|5857.5|11229
1572220800000|2019-10-28 00:00:00|5914.8|5899|5920.8|5910.8|5932|5922|5898.6|5888.6|10541
1572307200000|2019-10-29 00:00:00|5924.3|5908.5|5936.3|5926.3|5946.6|5936.6|5897.5|5887.5|11481
1572393600000|2019-10-30 00:00:00|5931|5915.3|5897.3|5887.3|5937.9|5927.9|5896.3|5886.3|10684
1572480000000|2019-10-31 00:00:00|5895.5|5879.8|5811|5801|5920|5910|5806.4|5796.4|16562
1572566400000|2019-11-01 00:00:00|5828|5818|5868.5|5858.5|5872.5|5862.5|5813.9|5803.9|11041
1572825600000|2019-11-04 00:00:00|5871.5|5855.8|5897|5887|5903.6|5893.6|5858.6|5848.6|11073
1572912000000|2019-11-05 00:00:00|5891.3|5875.5|5953.8|5943.8|5982.6|5972.6|5881.8|5871.8|13386
1572998400000|2019-11-06 00:00:00|5953.5|5937.8|5884.3|5874.3|5953.5|5938.1|5873.6|5863.6|11083
1573084800000|2019-11-07 00:00:00|5893.3|5877.5|6015|6005|6015.9|6005.9|5889|5877.5|14095
1573171200000|2019-11-08 00:00:00|6007|5991.3|5922.5|5912.5|6007|5991.3|5910.4|5900.4|12867
1573430400000|2019-11-11 00:00:00|5927.3|5917.3|5887|5877|5928.5|5918.5|5868.4|5858.4|10907
1573516800000|2019-11-12 00:00:00|5888.8|5873|5854.8|5844.8|5928|5918|5847.4|5837.4|14156
1573603200000|2019-11-13 00:00:00|5862.3|5846.5|5842.5|5832.5|5869|5859|5832.9|5822.9|13258
1573689600000|2019-11-14 00:00:00|5840.3|5824.5|5815.8|5805.8|5882.6|5872.6|5810.6|5800.6|14019
1573776000000|2019-11-15 00:00:00|5811.8|5796|5850|5840|5861.8|5851.8|5811.8|5796|12315
1574035200000|2019-11-18 00:00:00|5850.3|5834.5|5821.8|5811.8|5871.5|5861.5|5813.4|5803.4|11735
1574121600000|2019-11-19 00:00:00|5824.3|5808.5|5889|5879|5898.6|5888.6|5819.3|5808.5|13896
1574208000000|2019-11-20 00:00:00|5889.5|5873.8|5873.4|5863.4|5910.4|5900.4|5860.8|5850.8|13186
1574294400000|2019-11-21 00:00:00|5862.3|5846.5|5824.9|5814.9|5864.8|5854.8|5819.4|5809.4|15401
1574380800000|2019-11-22 00:00:00|5828|5812.3|5871.1|5861.1|5878.6|5868.6|5817.6|5807.6|13048
1574640000000|2019-11-25 00:00:00|5861.5|5845.8|5878.9|5868.9|5921.9|5911.9|5852.6|5842.6|12512
1574726400000|2019-11-26 00:00:00|5880.3|5864.5|5946.9|5936.9|5951.4|5941.4|5860.6|5850.6|13867
1574812800000|2019-11-27 00:00:00|5949.8|5934|5949.4|5939.4|5973.4|5963.4|5919.6|5909.6|13197
1574899200000|2019-11-28 00:00:00|5953.5|5937.8|5898|5888|5953.5|5937.8|5893.4|5883.4|8205
1574985600000|2019-11-29 00:00:00|5898.8|5882.3|5871.6|5861.6|5909.1|5899.1|5863.4|5853.4|10541
1575244800000|2019-12-02 00:00:00|5886.8|5871|5863.8|5853.8|5913.3|5903.3|5857.4|5847.4|13661
1575331200000|2019-12-03 00:00:00|5865.8|5850|5813.6|5803.6|5874.6|5864.6|5811.5|5801.5|15867
1575417600000|2019-12-04 00:00:00|5823.3|5807.5|5880.4|5870.4|5896.1|5886.1|5816.1|5806.1|12567
1575504000000|2019-12-05 00:00:00|5881.8|5866|5892.3|5882.3|5916.1|5906.1|5869.8|5859.8|11409
1575590400000|2019-12-06 00:00:00|5901.3|5885.5|6013.5|6003.5|6016.8|6006.8|5895.6|5885.5|12428
1575849600000|2019-12-09 00:00:00|6033.5|6017.8|6084.5|6074.5|6089.1|6079.1|6002.1|5992.1|15712
1575936000000|2019-12-10 00:00:00|6088.3|6072.5|6100.6|6090.6|6104.9|6094.9|6062|6052|13912
1576022400000|2019-12-11 00:00:00|6099.8|6084|6146.4|6136.4|6163.1|6153.1|6082.5|6072.5|14534
1576108800000|2019-12-12 00:00:00|6151.8|6136|6163.3|6153.3|6178.8|6168.8|6094.9|6084.9|18504
1576195200000|2019-12-13 00:00:00|6168.8|6153|6135.8|6125.8|6220.8|6210.8|6101.8|6091.8|23544
1576454400000|2019-12-16 00:00:00|6149|6133.3|6195.6|6185.6|6211.8|6201.8|6132.4|6122.4|12937
1576540800000|2019-12-17 00:00:00|6199.9|6189.9|6198.9|6188.9|6228|6218|6180.4|6170.4|15057
1576627200000|2019-12-18 00:00:00|6196.5|6180.8|6195.1|6185.1|6197.1|6187.1|6143.6|6133.6|14748
1576713600000|2019-12-19 00:00:00|6195|6179.3|6223.8|6213.8|6224.4|6214.4|6170.9|6160.9|12250
1576800000000|2019-12-20 00:00:00|6225.3|6209.5|6185|6175|6238.9|6228.9|6171.6|6161.6|13259
1577059200000|2019-12-23 00:00:00|6181|6165.3|6188.3|6178.3|6197.6|6187.6|6160.4|6150.4|11343
1577145600000|2019-12-24 00:00:00|6188|6172.3|6221.6|6211.6|6239.8|6229.8|6180.8|6170.8|11615
1577404800000|2019-12-27 00:00:00|6210.3|6194.5|6230.6|6220.6|6271.4|6261.4|6201.1|6191.1|13461
1577664000000|2019-12-30 00:00:00|6233.8|6218|6242.4|6232.4|6253|6243|6213.4|6203.4|13984
1577750400000|2019-12-31 00:00:00|6224.5|6208.8|6171|6161|6224.5|6208.8|6170.5|6160.5|10933
1577923200000|2020-01-02 00:00:00|6177|6161.3|6226.9|6216.9|6237.5|6227.5|6165.9|6155.9|16448
1578009600000|2020-01-03 00:00:00|6217.5|6201.8|6149.5|6139.5|6217.5|6201.8|6093.8|6083.8|20500
1578268800000|2020-01-06 00:00:00|6144.5|6128.8|6156.6|6146.6|6166.1|6156.1|6105.6|6095.6|16364
1578355200000|2020-01-07 00:00:00|6151.5|6135.8|6166.4|6156.4|6184.8|6174.8|6139.9|6129.9|15223
1578441600000|2020-01-08 00:00:00|6177|6161.3|6204|6194|6204.5|6194.5|6127.9|6117.9|20244
1578528000000|2020-01-09 00:00:00|6198.3|6182.5|6177.1|6167.1|6218.4|6208.4|6176.4|6166.4|12141
1578614400000|2020-01-10 00:00:00|6171|6155.3|6208.1|6198.1|6249.6|6239.6|6168.9|6155.3|13891
1578873600000|2020-01-13 00:00:00|6212.5|6196.8|6296.6|6286.6|6297.9|6287.9|6196.5|6186.5|14621
1578960000000|2020-01-14 00:00:00|6298.5|6282.8|6325.5|6315.5|6326.1|6316.1|6276.3|6266.3|15121
1579046400000|2020-01-15 00:00:00|6294.5|6284.5|6307.4|6297.4|6312.4|6302.4|6251.3|6241.3|11723
1579132800000|2020-01-16 00:00:00|6300|6290|6272.8|6262.8|6347.4|6337.4|6263.1|6253.1|13800
1579219200000|2020-01-17 00:00:00|6287.4|6277.4|6271.3|6261.3|6328.9|6318.9|6262.6|6252.6|11984
1579478400000|2020-01-20 00:00:00|6276.8|6261|6269.8|6259.8|6301.9|6291.9|6252.6|6242.6|8067
1579564800000|2020-01-21 00:00:00|6263|6253|6157.6|6147.6|6266.1|6256.1|6155.6|6145.6|15362
1579651200000|2020-01-22 00:00:00|6160.5|6150.5|6103.4|6093.4|6182.9|6172.9|6100.5|6090.5|14568
1579737600000|2020-01-23 00:00:00|6119.5|6109.5|6014|6004|6120.1|6110.1|5986|5976|17433
1579824000000|2020-01-24 00:00:00|6023.1|6013.1|5928.9|5918.9|6026.4|6016.4|5915.6|5905.6|11194
1580083200000|2020-01-27 00:00:00|5932|5916.3|5741.8|5731.8|5932|5916.3|5730.9|5720.9|16929
1580169600000|2020-01-28 00:00:00|5757|5747|5704.3|5694.3|5766.1|5756.1|5698.4|5688.4|17996
1580256000000|2020-01-29 00:00:00|5712.9|5702.9|5650.3|5640.3|5762.4|5752.4|5646.6|5636.6|13790
1580342400000|2020-01-30 00:00:00|5663.6|5653.6|5583.4|5573.4|5669.4|5659.4|5570.6|5560.6|21610
1580428800000|2020-01-31 00:00:00|5653.4|5643.4|5566|5556|5668.1|5658.1|5538.6|5528.6|20736
1580688000000|2020-02-03 00:00:00|5567.3|5551.5|5552.5|5542.5|5672.4|5662.4|5532.1|5522.1|31028
1580774400000|2020-02-04 00:00:00|5602.6|5592.6|5629.6|5619.6|5697.1|5687.1|5600.4|5590.4|28799
1580860800000|2020-02-05 00:00:00|5645.4|5635.4|5709.8|5699.8|5773.6|5763.6|5644.5|5634.5|31350
1580947200000|2020-02-06 00:00:00|5747.4|5737.4|5748|5738|5818.4|5808.4|5714.8|5704.8|25515
1581033600000|2020-02-07 00:00:00|5756.6|5746.6|5663.5|5653.5|5762.6|5752.6|5652.1|5642.1|23404
1581292800000|2020-02-10 00:00:00|5663.3|5647.5|5662.4|5652.4|5720.6|5710.6|5642.9|5632.9|21341
1581379200000|2020-02-11 00:00:00|5718|5708|5733.9|5723.9|5781.9|5771.9|5697.3|5687.3|21267
1581465600000|2020-02-12 00:00:00|5747.1|5737.1|5766.8|5756.8|5788.1|5778.1|5725.4|5715.4|14853
1581552000000|2020-02-13 00:00:00|5742.4|5732.4|5790.1|5780.1|5818.9|5808.9|5730.4|5720.4|20116
1581638400000|2020-02-14 00:00:00|5778.6|5768.6|5762.8|5752.8|5799.4|5789.4|5749.4|5739.4|13990
1581897600000|2020-02-17 00:00:00|5764|5748.3|5821.3|5811.3|5834|5824|5764|5748.3|11520
1581984000000|2020-02-18 00:00:00|5806.4|5796.4|5775.3|5765.3|5812.1|5802.1|5751.6|5741.6|17323
1582070400000|2020-02-19 00:00:00|5798.9|5788.9|5782.3|5772.3|5822.6|5812.6|5719.6|5709.6|15171
1582156800000|2020-02-20 00:00:00|5803.4|5793.4|5744.9|5734.9|5819.1|5809.1|5725.6|5715.6|19812
1582243200000|2020-02-21 00:00:00|5742.4|5732.4|5774|5764|5793.1|5783.1|5688.6|5678.6|21405
1582502400000|2020-02-24 00:00:00|5770.8|5755|5704.5|5694.5|5770.8|5755|5676.4|5666.4|22764
1582588800000|2020-02-25 00:00:00|5716.9|5706.9|5699.8|5689.8|5732.1|5722.1|5677.6|5667.6|23218
1582675200000|2020-02-26 00:00:00|5682.9|5672.9|5676.9|5666.9|5701.3|5691.3|5629.1|5619.1|24863
1582761600000|2020-02-27 00:00:00|5681.1|5671.1|5668.9|5658.9|5685.9|5675.9|5580.6|5570.6|28847
1582848000000|2020-02-28 00:00:00|5637.9|5627.9|5610.8|5600.8|5640.1|5630.1|5537.9|5527.9|48805
1583107200000|2020-03-02 00:00:00|5598.3|5582.5|5727.4|5717.4|5737.9|5727.9|5598.3|5582.5|41616
1583193600000|2020-03-03 00:00:00|5754.3|5744.3|5679.8|5669.8|5769.1|5759.1|5628.5|5618.5|34633
1583280000000|2020-03-04 00:00:00|5719.3|5709.3|5702.8|5692.8|5732.5|5722.5|5672.6|5662.6|25266
1583366400000|2020-03-05 00:00:00|5730.6|5720.6|5678.3|5668.3|5736.3|5726.3|5659|5649|20821
1583452800000|2020-03-06 00:00:00|5675.5|5665.5|5652.8|5642.8|5684.8|5674.8|5597.8|5587.8|29788
1583712000000|2020-03-09 00:00:00|5639.8|5624|5530|5520|5639.8|5624|5438.4|5428.4|32721
1583798400000|2020-03-10 00:00:00|5532|5516.3|5571.1|5561.1|5659.3|5649.3|5532|5516.3|28930
1583884800000|2020-03-11 00:00:00|5593.5|5577.8|5529.8|5519.8|5616|5606|5518.3|5508.3|27966
1583971200000|2020-03-12 00:00:00|5517|5501.3|5462.3|5452.3|5517|5501.3|5381.9|5371.9|34817
1584057600000|2020-03-13 00:00:00|5445.8|5430|5471.4|5461.4|5594.4|5584.4|5324.5|5314.5|38761
1584316800000|2020-03-16 00:00:00|5462|5446.3|5284.1|5274.1|5462|5446.3|5188.4|5178.4|32618
1584403200000|2020-03-17 00:00:00|5296.5|5278.5|5140.9|5130.9|5356.1|5346.1|5134.8|5119|34921
1584489600000|2020-03-18 00:00:00|5154.8|5136.8|4729.8|4719.8|5196.4|5186.4|4724.8|4714.8|33901
1584576000000|2020-03-19 00:00:00|4741|4725.3|4829.3|4819.3|4845.1|4835.1|4376.3|4366.3|33115
1584662400000|2020-03-20 00:00:00|4816.8|4801|4771|4761|4943.8|4933.8|4625|4608.8|37223
1584921600000|2020-03-23 00:00:00|4706.8|4691|4629|4619|4706.8|4691|4467.1|4457.1|35211
1585008000000|2020-03-24 00:00:00|4614.3|4592.8|4835.8|4825.8|4933.6|4923.6|4614.3|4592.8|37799
1585094400000|2020-03-25 00:00:00|4854|4837.8|4880.5|4870.5|4895.1|4885.1|4748.6|4738.6|39336
1585180800000|2020-03-26 00:00:00|4880.3|4864.5|4815.3|4805.3|4880.3|4864.5|4773.5|4763.5|30420
1585267200000|2020-03-27 00:00:00|4821.3|4805.5|4810.3|4800.3|4871.3|4861.3|4773.4|4763.4|27904
1585522800000|2020-03-29 23:00:00|4821|4805.3|4773.8|4763.8|4821|4805.3|4745.3|4735.3|25602
1585609200000|2020-03-30 23:00:00|4823.5|4813.5|4934.6|4924.6|4975.3|4965.3|4811.4|4801.4|26426
1585695600000|2020-03-31 23:00:00|4899.8|4889.8|4813.8|4803.8|4918.5|4908.5|4773.8|4763.8|24951
1585782000000|2020-04-01 23:00:00|4808.3|4798.3|4915|4905|4943.1|4933.1|4765.8|4755.8|29617
1585868400000|2020-04-02 23:00:00|4903.6|4893.6|4852.3|4842.3|4941.3|4931.3|4838.1|4828.1|22923
1586127600000|2020-04-05 23:00:00|4848.8|4833|4905.5|4895.5|4932.3|4922.3|4844.1|4833|17115
1586214000000|2020-04-06 23:00:00|4943.1|4933.1|5028.8|5018.8|5117.8|5107.8|4942.1|4932.1|31105
1586300400000|2020-04-07 23:00:00|5001.5|4991.5|5018.5|5008.5|5069.6|5059.6|4970.5|4960.5|25966
1586386800000|2020-04-08 23:00:00|5045.3|5035.3|5028.8|5018.8|5076|5066|4989.9|4979.9|24644
1586818800000|2020-04-13 23:00:00|5161|5151|5185.6|5175.6|5204.8|5194.8|5145.8|5135.8|19033
1586905200000|2020-04-14 23:00:00|5170.5|5160.5|5113.9|5103.9|5188.8|5178.8|5076.1|5066.1|20249
1586991600000|2020-04-15 23:00:00|5107.3|5097.3|5108.1|5098.1|5155.3|5145.3|5095.5|5085.5|19058
1587078000000|2020-04-16 23:00:00|5180|5170|5217.3|5207.3|5243.6|5233.6|5178.8|5168.8|21621
1587337200000|2020-04-19 23:00:00|5203.6|5201.5|5182.9|5172.9|5252.8|5242.8|5166.4|5156.4|20844
1587423600000|2020-04-20 23:00:00|5162.5|5152.5|5049|5039|5187.1|5177.1|4959|4949|33249
1587510000000|2020-04-21 23:00:00|5070.5|5060.5|5137.4|5127.4|5142|5132|4978.8|4968.8|26907
1587596400000|2020-04-22 23:00:00|5111.5|5101.5|5149.4|5139.4|5215.3|5205.3|5088.8|5078.8|21785
1587682800000|2020-04-23 23:00:00|5149.5|5139.5|5185.3|5175.3|5187.6|5177.6|5109.6|5099.6|17682
1587942000000|2020-04-26 23:00:00|5196.3|5180.5|5193.9|5183.9|5273.9|5263.9|5158.3|5148.3|21294
1588028400000|2020-04-27 23:00:00|5186.4|5176.4|5208.1|5198.1|5256.5|5246.5|5175|5165|17306
1588114800000|2020-04-28 23:00:00|5208.6|5198.6|5255.9|5245.9|5284.6|5274.6|5208.6|5198.6|20431
1588201200000|2020-04-29 23:00:00|5269.5|5259.5|5203.1|5193.1|5299.1|5289.1|5182.8|5172.8|22195
1588287600000|2020-04-30 23:00:00|5175.1|5165.1|5119.1|5109.1|5175.6|5165.6|5082.6|5072.6|17220
1588546800000|2020-05-03 23:00:00|5118.3|5102.5|5130.4|5120.4|5138.4|5128.4|5065.3|5055.3|15877
1588633200000|2020-05-04 23:00:00|5163|5153|5179.6|5169.6|5190.9|5180.9|5121.6|5111.6|15210
1588719600000|2020-05-05 23:00:00|5174.8|5164.8|5213.9|5203.9|5246.4|5236.4|5150.9|5140.9|20984
1588806000000|2020-05-06 23:00:00|5204.3|5194.3|5275.9|5265.9|5299.4|5289.4|5201.5|5191.5|20033
1589151600000|2020-05-10 23:00:00|5288|5272.3|5281.6|5271.6|5375.6|5365.6|5248.1|5238.1|20711
1589238000000|2020-05-11 23:00:00|5271.4|5261.4|5243.4|5233.4|5295.6|5285.6|5240.5|5230.5|20249
1589324400000|2020-05-12 23:00:00|5200.8|5190.8|5223.1|5213.1|5277.6|5267.6|5193.1|5183.1|21232
1589410800000|2020-05-13 23:00:00|5227.3|5217.3|5215.6|5205.6|5240.3|5230.3|5151.4|5141.4|22898
1589497200000|2020-05-14 23:00:00|5244.9|5234.9|5184.8|5174.8|5277.8|5267.8|5181.4|5171.4|24449
1589756400000|2020-05-17 23:00:00|5194.5|5176|5332.9|5322.9|5339|5329|5194.5|5176|21114
1589842800000|2020-05-18 23:00:00|5378.4|5368.4|5364.4|5354.4|5382.3|5372.3|5327.1|5317.1|23491
1589929200000|2020-05-19 23:00:00|5348.9|5338.9|5450.5|5440.5|5460.4|5450.4|5333.6|5323.6|17977
1590015600000|2020-05-20 23:00:00|5447.9|5437.9|5396.1|5386.1|5467.8|5457.8|5384.9|5374.9|19188
1590102000000|2020-05-21 23:00:00|5387.8|5377.8|5302.6|5292.6|5394.1|5384.1|5266.9|5256.9|21418
1590447600000|2020-05-25 23:00:00|5348.9|5338.9|5367.6|5357.6|5410.1|5400.1|5337.6|5327.6|18797
1590534000000|2020-05-26 23:00:00|5352.1|5342.1|5296.8|5286.8|5374.1|5364.1|5251.9|5241.9|23704
1590620400000|2020-05-27 23:00:00|5311.6|5301.6|5364.1|5354.1|5369.4|5359.4|5298.9|5288.9|23140
1590706800000|2020-05-28 23:00:00|5353.5|5343.5|5387.8|5377.8|5390.9|5380.9|5323.6|5313.6|21924
1590966000000|2020-05-31 23:00:00|5389.8|5374|5480.9|5470.9|5492.9|5482.9|5389.8|5374|25980
1591052400000|2020-06-01 23:00:00|5476.4|5466.4|5533.1|5523.1|5536.9|5526.9|5455.4|5445.4|20782
1591138800000|2020-06-02 23:00:00|5543.6|5533.6|5515.9|5505.9|5556.6|5546.6|5491.6|5481.6|22840
1591225200000|2020-06-03 23:00:00|5518|5502.3|5528.9|5518.9|5551.5|5541.5|5453.9|5443.9|24005
1591311600000|2020-06-04 23:00:00|5512.9|5502.9|5671.3|5661.3|5702.5|5692.5|5512.6|5502.6|22285
1591570800000|2020-06-07 23:00:00|5668.5|5652.8|5703.9|5693.9|5713.1|5703.1|5623.6|5613.6|20748
1591657200000|2020-06-08 23:00:00|5731.9|5721.9|5778.4|5768.4|5784.4|5774.4|5680.5|5670.5|23041
1591743600000|2020-06-09 23:00:00|5782.6|5772.6|5899.1|5889.1|5918.6|5908.6|5779.5|5769.5|25183
1591830000000|2020-06-10 23:00:00|5913.1|5903.1|5752.1|5742.1|5933.1|5923.1|5742.6|5732.6|32165
1591916400000|2020-06-11 23:00:00|5712.4|5702.4|5798|5788|5846.9|5836.9|5692.8|5682.8|33103
1592175600000|2020-06-14 23:00:00|5783.5|5767.8|5735.9|5725.9|5783.5|5768.4|5671.9|5661.9|31950
1592262000000|2020-06-15 23:00:00|5771.9|5761.9|5746.6|5736.6|5839.9|5829.9|5703.1|5693.1|33263
1592348400000|2020-06-16 23:00:00|5750.4|5740.4|5787|5777|5787|5777|5718.5|5708.5|23528
1592434800000|2020-06-17 23:00:00|5784.9|5774.9|5794.6|5784.6|5868|5858|5756.1|5746.1|29025
1592521200000|2020-06-18 23:00:00|5811.5|5801.5|5825.8|5815.8|5903.6|5893.6|5792.4|5782.4|23962
1592780400000|2020-06-21 23:00:00|5820.3|5804.5|5893.6|5883.6|5906.3|5896.3|5820.1|5804.5|23109
1592866800000|2020-06-22 23:00:00|5911.6|5901.6|5912.4|5902.4|5925.1|5915.1|5827.3|5817.3|22987
1592953200000|2020-06-23 23:00:00|5904.5|5894.5|5895.4|5885.4|5953|5943|5863.4|5853.4|25252
1593039600000|2020-06-24 23:00:00|5872|5862|5942.6|5932.6|5948.9|5938.9|5857.6|5847.6|21845
1593126000000|2020-06-25 23:00:00|5949.5|5939.5|5941.9|5931.9|6010.8|6000.8|5927.9|5917.9|20306
1593385200000|2020-06-28 23:00:00|5950|5934.3|5969.3|5959.3|5998.3|5988.3|5929.5|5919.5|25561
1593471600000|2020-06-29 23:00:00|5985.5|5975.5|6040.9|6030.9|6059.6|6049.6|5976.9|5966.9|23843
1593558000000|2020-06-30 23:00:00|6040.4|6030.4|6059.4|6049.4|6099.3|6089.3|6000.3|5990.3|24742
1593644400000|2020-07-01 23:00:00|6098.6|6088.6|6091|6081|6124.6|6114.6|6053.3|6043.3|25342
1593730800000|2020-07-02 23:00:00|6085.3|6075.3|6031.5|6021.5|6090.8|6080.8|5991.5|5981.5|18599
1593990000000|2020-07-05 23:00:00|6024.3|6008.5|6141.8|6131.8|6147.6|6137.6|6024.3|6008.5|21384
1594076400000|2020-07-06 23:00:00|6167.4|6157.4|6192.3|6182.3|6199.4|6189.4|6082|6072|22641
1594162800000|2020-07-07 23:00:00|6181|6171|6251.6|6241.6|6252.6|6242.6|6173.6|6163.6|21493
1594249200000|2020-07-08 23:00:00|6252.1|6242.1|6292.6|6282.6|6365.1|6355.1|6251.8|6241.8|29422
1594335600000|2020-07-09 23:00:00|6307.6|6297.6|6426.1|6416.1|6432.1|6422.1|6258.4|6248.4|32321
1594594800000|2020-07-12 23:00:00|6433.3|6417.5|6563.4|6553.4|6637.5|6627.5|6433.3|6417.5|34307
1594681200000|2020-07-13 23:00:00|6499.4|6489.4|6508.3|6498.3|6536.9|6526.9|6435.9|6425.9|37667
1594767600000|2020-07-14 23:00:00|6543.4|6533.4|6403.6|6393.6|6554.3|6544.3|6379.9|6369.9|31308
1594854000000|2020-07-15 23:00:00|6396.1|6386.1|6434.9|6424.9|6448.4|6438.4|6311.5|6301.5|31705
1594940400000|2020-07-16 23:00:00|6424|6414|6442.4|6432.4|6468.6|6458.6|6391.6|6381.6|22617
1595199600000|2020-07-19 23:00:00|6448.5|6432.8|6465|6455|6527.8|6517.8|6391.9|6381.9|22831
1595286000000|2020-07-20 23:00:00|6493.4|6483.4|6561.9|6551.9|6567.9|6557.9|6480.3|6470.3|18162
1595372400000|2020-07-21 23:00:00|6573.8|6563.8|6492.5|6482.5|6606.4|6596.4|6420.8|6410.8|28927
1595458800000|2020-07-22 23:00:00|6489.3|6479.3|6525.6|6515.6|6556.6|6546.6|6438.3|6428.3|27416
1595545200000|2020-07-23 23:00:00|6486.6|6476.6|6419.8|6409.8|6511|6501|6371.1|6361.1|32732
1595804400000|2020-07-26 23:00:00|6411.8|6396|6436.3|6426.3|6476.9|6466.9|6394.4|6384.4|23826
1595890800000|2020-07-27 23:00:00|6472|6462|6474.8|6464.8|6524.8|6514.8|6394.9|6384.9|30643
1595977200000|2020-07-28 23:00:00|6465.5|6455.5|6481.9|6471.9|6508.9|6498.9|6430.6|6420.6|20489
1596063600000|2020-07-29 23:00:00|6505.8|6495.8|6467.3|6457.3|6509.6|6499.6|6397.1|6387.1|25296
1596150000000|2020-07-30 23:00:00|6486.4|6476.4|6390.3|6380.3|6504.4|6494.4|6382.1|6372.1|26920
1596409200000|2020-08-02 23:00:00|6383|6373|6485.8|6475.8|6509.6|6499.6|6307.4|6297.4|20991
1596495600000|2020-08-03 23:00:00|6495.8|6485.8|6454.6|6444.6|6496.4|6486.4|6414.1|6404.1|19104
1596582000000|2020-08-04 23:00:00|6468.6|6458.6|6497.3|6487.3|6542.4|6532.4|6438.6|6428.6|23061
1596668400000|2020-08-05 23:00:00|6497.1|6487.1|6495.1|6485.1|6516|6506|6439.4|6429.4|25030
1596754800000|2020-08-06 23:00:00|6499.1|6489.1|6241.4|6231.4|6501.1|6491.1|6232.4|6222.4|31516
1597014000000|2020-08-09 23:00:00|6243.8|6228|6387|6377|6432.4|6422.4|6243.8|6228|28521
1597100400000|2020-08-10 23:00:00|6400.9|6390.9|6413.3|6403.3|6419.6|6409.6|6343.1|6333.1|23968
1597186800000|2020-08-11 23:00:00|6363|6353|6438.1|6428.1|6454.6|6444.6|6273.6|6263.6|32750
1597273200000|2020-08-12 23:00:00|6431.4|6421.4|6277|6267|6443.9|6433.9|6257.5|6247.5|25148
1597359600000|2020-08-13 23:00:00|6264.1|6254.1|6379.8|6369.8|6388.8|6378.8|6260|6250|24674
1597618800000|2020-08-16 23:00:00|6372.8|6362.8|6462.3|6452.3|6494.5|6484.5|6348.8|6338.8|19925
1597705200000|2020-08-17 23:00:00|6468.6|6458.6|6602.5|6592.5|6604.8|6594.8|6432.4|6422.4|25736
1597791600000|2020-08-18 23:00:00|6599.4|6589.4|6699.8|6689.8|6711.9|6701.9|6581|6571|29055
1597878000000|2020-08-19 23:00:00|6639|6629|6611.3|6601.3|6656.5|6646.5|6565.5|6555.5|32193
1597964400000|2020-08-20 23:00:00|6651.8|6641.8|6488|6478|6654.8|6644.8|6470.4|6460.4|32644
1598223600000|2020-08-23 23:00:00|6496.3|6486.3|6519|6509|6584.5|6574.5|6496.3|6486.3|21597
1598310000000|2020-08-24 23:00:00|6522.1|6512.1|6538.3|6528.3|6548.3|6538.3|6496|6486|21248
1598396400000|2020-08-25 23:00:00|6542.9|6532.9|6599.3|6589.3|6607.5|6597.5|6532.6|6522.6|19527
1598482800000|2020-08-26 23:00:00|6621|6611|6614.3|6604.3|6657.9|6647.9|6546.1|6536.1|25321
1598569200000|2020-08-27 23:00:00|6639.8|6629.8|6674.5|6664.5|6714|6704|6628.5|6618.5|23268
1598914800000|2020-08-31 23:00:00|6730.5|6720.5|6697.5|6687.5|6835.5|6825.5|6690.2|6680.2|22738
1599001200000|2020-09-01 23:00:00|6698.4|6688.4|6688.5|6678.5|6726.8|6716.8|6641.8|6631.8|23747
1599087600000|2020-09-02 23:00:00|6702.4|6692.4|6593.3|6583.3|6727.8|6717.8|6553|6543|29482
1599174000000|2020-09-03 23:00:00|6577.4|6567.4|6776.5|6766.5|6779.5|6769.5|6576.1|6566.1|33933
1599433200000|2020-09-06 23:00:00|6783.8|6773.8|6796.8|6786.8|6827.3|6817.3|6732|6722|21654
1599519600000|2020-09-07 23:00:00|6788.1|6778.1|6701.8|6691.8|6816|6806|6646.1|6636.1|34113
1599606000000|2020-09-08 23:00:00|6686.1|6676.1|6759.8|6749.8|6761|6751|6662.9|6652.9|27277
1599692400000|2020-09-09 23:00:00|6772.6|6762.6|6648|6638|6772.6|6762.6|6614|6604|30865
1599778800000|2020-09-10 23:00:00|6609.5|6599.5|6733.4|6723.4|6759.6|6749.6|6594.8|6584.8|27478
1600038000000|2020-09-13 23:00:00|6717|6707|6792.5|6782.5|6804.8|6794.8|6710.5|6700.5|22660
1600124400000|2020-09-14 23:00:00|6785.9|6775.9|6774.3|6764.3|6834|6824|6751.8|6741.8|22122
1600210800000|2020-09-15 23:00:00|6755.4|6745.4|6779|6769|6799|6789|6740.1|6730.1|21659
1600297200000|2020-09-16 23:00:00|6776.4|6766.4|6793.5|6783.5|6794.8|6784.8|6681.5|6671.5|30350
1600383600000|2020-09-17 23:00:00|6799.3|6789.3|6877.6|6867.6|6879.4|6869.4|6780.3|6770.3|22493
1600642800000|2020-09-20 23:00:00|6860.3|6844.5|6697|6687|6883.4|6873.4|6660.1|6650.1|36773
1600729200000|2020-09-21 23:00:00|6715.9|6705.9|6754|6744|6811.9|6801.9|6707.1|6697.1|33278
1600815600000|2020-09-22 23:00:00|6763.6|6753.6|6622.4|6612.4|6766.9|6756.9|6599.1|6589.1|36416
1600902000000|2020-09-23 23:00:00|6558.1|6548.1|6559.9|6549.9|6587.6|6577.6|6453.9|6443.9|53901
1600988400000|2020-09-24 23:00:00|6588.9|6578.9|6557.5|6547.5|6614.6|6604.6|6507.9|6497.9|42530
1601247600000|2020-09-27 23:00:00|6563|6547.3|6592.5|6582.5|6644.1|6634.1|6545.5|6535.5|28236
1601334000000|2020-09-28 23:00:00|6621.1|6611.1|6598.8|6588.8|6628.9|6618.9|6528.9|6518.9|27015
1601420400000|2020-09-29 23:00:00|6622.3|6612.3|6687.5|6677.5|6702.4|6692.4|6568.4|6558.4|30589
1601506800000|2020-09-30 23:00:00|6681.3|6671.3|6346.3|6336.3|6715.6|6705.6|6334.5|6324.5|30940
1601593200000|2020-10-01 23:00:00|6367.4|6357.4|6571|6561|6588.9|6578.9|6275.1|6265.1|38981
1601852400000|2020-10-04 23:00:00|6552.8|6537|6539.9|6529.9|6584.6|6574.6|6476.6|6466.6|21961
1601938800000|2020-10-05 23:00:00|6549.4|6539.4|6535.9|6525.9|6561.6|6551.6|6512.6|6502.6|20957
1602025200000|2020-10-06 23:00:00|6486.4|6476.4|6679.4|6669.4|6714.6|6704.6|6460.6|6450.6|26130
1602111600000|2020-10-07 23:00:00|6671.1|6661.1|6687|6677|6693.4|6683.4|6624.9|6614.9|24119
1602198000000|2020-10-08 23:00:00|6687.4|6677.4|6774.8|6764.8|6785.9|6775.9|6683.4|6673.4|24135
1602457200000|2020-10-11 23:00:00|6781|6765.3|6743.9|6733.9|6789.9|6779.9|6711.9|6701.9|22290
1602543600000|2020-10-12 23:00:00|6735.1|6725.1|6699.6|6689.6|6738.1|6728.1|6661.6|6651.6|25511
1602630000000|2020-10-13 23:00:00|6693.4|6683.4|6721.4|6711.4|6752.6|6742.6|6689.8|6679.8|23074
1602716400000|2020-10-14 23:00:00|6710.6|6700.6|6783.1|6773.1|6784.5|6774.5|6673.4|6663.4|28437
1602802800000|2020-10-15 23:00:00|6789.9|6779.9|6742.3|6732.3|6797.1|6787.1|6724.6|6714.6|25220
1603062000000|2020-10-18 23:00:00|6737|6720.3|6773.4|6763.4|6816.1|6806.1|6730.5|6719.5|22152
1603148400000|2020-10-19 23:00:00|6760.1|6750.1|6900.1|6890.1|6942.6|6932.6|6754.9|6744.9|23781
1603234800000|2020-10-20 23:00:00|6892.1|6882.1|7007|6997|7040.6|7030.6|6887.6|6877.6|24884
1603321200000|2020-10-21 23:00:00|6983.1|6973.1|6917|6907|6993.4|6983.4|6888.1|6878.1|25876
1603407600000|2020-10-22 23:00:00|6912.6|6902.6|6866.1|6856.1|6931.1|6921.1|6860.1|6850.1|25613
1603670400000|2020-10-26 00:00:00|6884|6868.3|6773|6763|6884|6868.3|6761.1|6751.1|24498
1603756800000|2020-10-27 00:00:00|6785|6769.3|6806|6796|6831.9|6821.9|6769.6|6759.6|25715
1603843200000|2020-10-28 00:00:00|6798.5|6782.8|6748.4|6738.4|6827.4|6817.4|6703.4|6693.4|38575
1603929600000|2020-10-29 00:00:00|6756|6740.3|6740.5|6730.5|6798.6|6788.6|6703.4|6693.4|25359
1604016000000|2020-10-30 00:00:00|6747.3|6731.5|6718.9|6708.9|6782.6|6772.6|6699.3|6689.3|28468
1604275200000|2020-11-02 00:00:00|6720|6704|6782.4|6772.4|6816.9|6806.9|6676.9|6666.9|30506
1604361600000|2020-11-03 00:00:00|6785.4|6775.4|6796.4|6786.4|6860.1|6850.1|6783.4|6773.4|25892
1604448000000|2020-11-04 00:00:00|6781.9|6771.9|6832.9|6822.9|6853.5|6843.5|6675.3|6665.3|46219
1604534400000|2020-11-05 00:00:00|6843.5|6833.5|6852.5|6842.5|6896|6886|6783.9|6773.9|32241
1604620800000|2020-11-06 00:00:00|6852|6842|6945.5|6935.5|6983.1|6973.1|6838.5|6828.5|34609
1604880000000|2020-11-09 00:00:00|6957|6941.3|6953.6|6943.6|7058.1|7048.1|6915.6|6905.6|34904
1604966400000|2020-11-10 00:00:00|6942.6|6932.6|6957.9|6947.9|6963.6|6953.6|6837.8|6827.8|38445
1605052800000|2020-11-11 00:00:00|6941.1|6931.1|6913.4|6903.4|6996|6986|6861.9|6851.9|25801
1605139200000|2020-11-12 00:00:00|6898.6|6888.6|6933.5|6923.5|6970.9|6960.9|6890.1|6880.1|24181
1605225600000|2020-11-13 00:00:00|6921.4|6911.4|7005.4|6995.4|7028.1|7018.1|6901.9|6891.9|24414
1605484800000|2020-11-16 00:00:00|7008|6992.3|7103.9|7093.9|7183.6|7173.6|7008|6992.3|29438
1605571200000|2020-11-17 00:00:00|7110.9|7100.9|7061.3|7051.3|7140.3|7130.3|7016.6|7006.6|24461
1605657600000|2020-11-18 00:00:00|7061.1|7051.1|7072.9|7062.9|7152.4|7142.4|7045.9|7035.9|24256
1605744000000|2020-11-19 00:00:00|7049.4|7039.4|7090|7080|7099.6|7089.6|7017.6|7007.6|25398
1605830400000|2020-11-20 00:00:00|7096|7086|7278.8|7268.8|7299.1|7289.1|7085.8|7075.8|24357
1606089600000|2020-11-23 00:00:00|7273.5|7257.8|7209|7199|7277.1|7267.1|7163.6|7153.6|22916
1606176000000|2020-11-24 00:00:00|7221.4|7211.4|7303|7293|7333.1|7323.1|7213.3|7203.3|27603
1606262400000|2020-11-25 00:00:00|7339|7329|7321|7311|7364.5|7354.5|7258.4|7248.4|21774
1606348800000|2020-11-26 00:00:00|7336.6|7326.6|7428.4|7418.4|7428.4|7418.4|7335.4|7325.4|17326
1606435200000|2020-11-27 00:00:00|7413.1|7403.1|7524|7514|7525.1|7515.1|7387.9|7377.9|24679
1606694400000|2020-11-30 00:00:00|7515.8|7500|7566|7556|7712.9|7702.9|7515.8|7500|39100
1606780800000|2020-12-01 00:00:00|7590.9|7580.9|7672.5|7662.5|7747.4|7737.4|7590.9|7580.9|31440
1606867200000|2020-12-02 00:00:00|7682.1|7672.1|7679.8|7669.8|7727.5|7717.5|7571.3|7561.3|28971
1606953600000|2020-12-03 00:00:00|7662.8|7652.8|7681.5|7671.5|7745.5|7735.5|7634.4|7624.4|30753
1607040000000|2020-12-04 00:00:00|7672.6|7662.6|7758.4|7748.4|7778.6|7768.6|7671.4|7661.4|31205
1607299200000|2020-12-07 00:00:00|7764|7748.3|7744|7734|7804.4|7794.4|7663.5|7653.5|32145
1607385600000|2020-12-08 00:00:00|7712.4|7702.4|7709.8|7699.8|7722.1|7712.1|7640.6|7630.6|27641
1607472000000|2020-12-09 00:00:00|7715.4|7705.4|7739.1|7729.1|7783.9|7773.9|7715.4|7705.4|26289
1607558400000|2020-12-10 00:00:00|7689.4|7679.4|7875.6|7865.6|7904.4|7894.4|7677.9|7667.9|32191
1607644800000|2020-12-11 00:00:00|7896.6|7886.6|7774.6|7764.6|7979.3|7969.3|7706.4|7696.4|36799
1607904000000|2020-12-14 00:00:00|7778.5|7762.8|7777.4|7767.4|7834.6|7824.6|7739.4|7729.4|27975
1607990400000|2020-12-15 00:00:00|7756.1|7746.1|7810|7800|7836.4|7826.4|7722.6|7712.6|23281
1608076800000|2020-12-16 00:00:00|7811.4|7801.4|7841.4|7831.4|7881.1|7871.1|7790.6|7780.6|26140
1608163200000|2020-12-17 00:00:00|7861.4|7851.4|7934.9|7924.9|7959.1|7949.1|7854.4|7844.4|23408
1608249600000|2020-12-18 00:00:00|7916.6|7906.6|8002.6|7992.6|8032.4|8022.4|7906.9|7896.9|29837
1608508800000|2020-12-21 00:00:00|8003|7987.3|7885|7875|8003|7987.3|7826.4|7816.4|40423
1608595200000|2020-12-22 00:00:00|7885.3|7875.3|7764.6|7754.6|7923.5|7913.5|7732.9|7722.9|32172
1608681600000|2020-12-23 00:00:00|7754.8|7744.8|7844.9|7834.9|7854.4|7844.4|7678.3|7668.3|28355
1608768000000|2020-12-24 00:00:00|7835.3|7825.3|7849.6|7839.6|7870.9|7860.9|7788.1|7778.1|18843
1609200000000|2020-12-29 00:00:00|7914.6|7904.6|7836.9|7826.9|7922.1|7912.1|7821.6|7811.6|24666
1609286400000|2020-12-30 00:00:00|7832.8|7822.8|7831|7821|7899.4|7889.4|7811.4|7801.4|21288
1609372800000|2020-12-31 00:00:00|7840.6|7830.6|7763.5|7753.5|7848.4|7838.4|7738.6|7728.6|18627
1609718400000|2021-01-04 00:00:00|7763.3|7747.5|7846|7836|7951.6|7941.6|7763.3|7747.5|37503
1609804800000|2021-01-05 00:00:00|7862.1|7852.1|8025.1|8015.1|8027.6|8017.6|7858.4|7848.4|34608
1609891200000|2021-01-06 00:00:00|8049.1|8039.1|8053.4|8043.4|8175.1|8165.1|8010.1|8000.1|43593
1609977600000|2021-01-07 00:00:00|8081.8|8071.8|8160.1|8150.1|8186.4|8176.4|8039.9|8029.9|35022
1610064000000|2021-01-08 00:00:00|8220.4|8210.4|8116.8|8106.8|8243.1|8233.1|8016.9|8006.9|44176
1610323200000|2021-01-11 00:00:00|8089.8|8074|7871.9|7861.9|8101.4|8091.4|7849.8|7839.8|34973
1610409600000|2021-01-12 00:00:00|7900.3|7890.3|7961.8|7951.8|8043.9|8033.9|7880.6|7870.6|32326
1610496000000|2021-01-13 00:00:00|8036.3|8026.3|7984.9|7974.9|8057.5|8047.5|7958|7948|25429
1610582400000|2021-01-14 00:00:00|8002.9|7992.9|8081.9|8071.9|8084.4|8074.4|7954.4|7944.4|23190
1610668800000|2021-01-15 00:00:00|8090|8080|7944.3|7934.3|8120.6|8110.6|7915.9|7905.9|30164
1610928000000|2021-01-18 00:00:00|7943|7925.5|7975.8|7965.8|8052.3|8042.3|7915.4|7905.4|23974
1611014400000|2021-01-19 00:00:00|8006.4|7996.4|8011.4|8001.4|8056.1|8046.1|7935.4|7925.4|23856
1611100800000|2021-01-20 00:00:00|8017.9|8007.9|8032.9|8022.9|8071.6|8061.6|7978.6|7968.6|22067
1611187200000|2021-01-21 00:00:00|8041.3|8031.3|8047.1|8037.1|8099.1|8089.1|8020.6|8010.6|22724
1611273600000|2021-01-22 00:00:00|8031.4|8021.4|8001.4|7991.4|8034.6|8024.6|7870.1|7860.1|32539
1611532800000|2021-01-25 00:00:00|7989|7973.3|8008.1|7998.1|8028.4|8018.4|7937.8|7927.8|30529
1611619200000|2021-01-26 00:00:00|7995.4|7985.4|7993.5|7983.5|8034.1|8024.1|7909.6|7899.6|29124
1611705600000|2021-01-27 00:00:00|8010.8|8000.8|7858|7848|8012|8002|7783.1|7773.1|31328
1611792000000|2021-01-28 00:00:00|7814.4|7804.4|7887.1|7877.1|7932.4|7922.4|7710.8|7700.8|38375
1611878400000|2021-01-29 00:00:00|7879.9|7869.9|7841.9|7831.9|7956|7946|7791.9|7781.9|40683
1612137600000|2021-02-01 00:00:00|7820.5|7804.8|7809.1|7799.1|7898.6|7888.6|7770.9|7760.9|33343
1612224000000|2021-02-02 00:00:00|7833.6|7823.6|7765.9|7755.9|7854.6|7844.6|7717.6|7707.6|32296
1612310400000|2021-02-03 00:00:00|7792.9|7782.9|7849.8|7839.8|7862.6|7852.6|7724.4|7714.4|25778
1612396800000|2021-02-04 00:00:00|7846.6|7836.6|7828.1|7818.1|7884.9|7874.9|7794.9|7784.9|29580
1612483200000|2021-02-05 00:00:00|7839.9|7829.9|7981.6|7971.6|7983.6|7973.6|7827.4|7817.4|24376
1612742400000|2021-02-08 00:00:00|7990.8|7972.8|8065|8055|8076.4|8066.4|7972.1|7962.1|27756
1612828800000|2021-02-09 00:00:00|8088.1|8078.1|8165.4|8155.4|8178.4|8168.4|8064.5|8054.5|29655
1612915200000|2021-02-10 00:00:00|8165.6|8155.6|8287.8|8277.8|8332.4|8322.4|8157.9|8147.9|35926
1613001600000|2021-02-11 00:00:00|8252.3|8242.3|8286.4|8276.4|8324.6|8314.6|8243.9|8233.9|19867
1613088000000|2021-02-12 00:00:00|8301.8|8291.8|8318.9|8308.9|8354.6|8344.6|8184.6|8174.6|22385
1613347200000|2021-02-15 00:00:00|8324.5|8308.8|8404.4|8394.4|8409.9|8399.9|8324.5|8308.8|12536
1613433600000|2021-02-16 00:00:00|8396|8386|8424.5|8414.5|8443.5|8433.5|8355.4|8345.4|28519
1613520000000|2021-02-17 00:00:00|8408.4|8398.4|8411.3|8401.3|8437.8|8427.8|8351.6|8341.6|25809
1613606400000|2021-02-18 00:00:00|8460.6|8450.6|8584|8574|8637.9|8627.9|8457.3|8447.3|40877
1613692800000|2021-02-19 00:00:00|8570|8560|8954.9|8944.9|8999.6|8989.6|8559.8|8549.8|49439
1613952000000|2021-02-22 00:00:00|8950.5|8932.8|9120.4|9110.4|9277|9267|8950.5|8932.8|48385
1614038400000|2021-02-23 00:00:00|9097.5|9087.5|9210.6|9200.6|9310.8|9300.8|9014|9004|53399
1614124800000|2021-02-24 00:00:00|9272.4|9262.4|9469.3|9459.3|9478.8|9468.8|9132.9|9122.9|48130
1614211200000|2021-02-25 00:00:00|9509.9|9499.9|9369.9|9359.9|9620.6|9610.6|9357.3|9347.3|58292
1614297600000|2021-02-26 00:00:00|9290.3|9280.3|9021|9011|9358.3|9348.3|9007.4|8997.4|70079
1614556800000|2021-03-01 00:00:00|9002|8984|9047|9037|9209.3|9199.3|9002|8984|38245
1614643200000|2021-03-02 00:00:00|9062.1|9052.1|9283.5|9273.5|9291.8|9281.8|8905.6|8895.6|45587
1614729600000|2021-03-03 00:00:00|9245.9|9235.9|9116.8|9106.8|9263.1|9253.1|9077.6|9067.6|38385
1614816000000|2021-03-04 00:00:00|9077.1|9067.1|8773.5|8763.5|9137.4|9127.4|8660.8|8650.8|53154
1614902400000|2021-03-05 00:00:00|8729.1|8719.1|8979|8969|9025.4|9015.4|8674.8|8664.8|55378
1615161600000|2021-03-08 00:00:00|8987.8|8969.8|9025.8|9015.8|9053.8|9043.8|8811|8801|45464
1615248000000|2021-03-09 00:00:00|8996.6|8986.6|8833.9|8823.9|9078.6|9068.6|8759.8|8749.8|43637
1615334400000|2021-03-10 00:00:00|8793|8783|8887.6|8877.6|8950.3|8940.3|8792|8782|33642
1615420800000|2021-03-11 00:00:00|8875.5|8865.5|9114.1|9104.1|9124.9|9114.9|8839.1|8829.1|35974
1615507200000|2021-03-12 00:00:00|9097.5|9087.5|9124.3|9114.3|9126.9|9116.9|8966.5|8956.5|31897
1615766400000|2021-03-15 00:00:00|9137.5|9121.8|9141.4|9131.4|9204.1|9194.1|9061.9|9051.9|26770
1615852800000|2021-03-16 00:00:00|9123.5|9107.8|8956.9|8946.9|9147.4|9137.4|8955.9|8945.9|26870
1615939200000|2021-03-17 00:00:00|8934.5|8916.3|9076.6|9066.6|9096.9|9086.9|8925.8|8915.8|22233
1616025600000|2021-03-18 00:00:00|9144.5|9128.8|9055.8|9045.8|9144.5|9129.5|9001.1|8991.1|29991
1616112000000|2021-03-19 00:00:00|9001.8|8986|9067.8|9057.8|9083.8|9073.8|8847.3|8837.3|34194
1616371200000|2021-03-22 00:00:00|9072.3|9056.5|9130.8|9120.8|9131.5|9121.5|8992.6|8982.6|31445
1616457600000|2021-03-23 00:00:00|9135.5|9119.8|8947.8|8937.8|9149.6|9139.6|8942.5|8932.5|33904
1616544000000|2021-03-24 00:00:00|8880.3|8864.5|8898.5|8888.5|9044.5|9034.5|8880.3|8864.5|31640
1616630400000|2021-03-25 00:00:00|8895|8879.3|8793.8|8783.8|8927.6|8917.6|8706.8|8696.8|40407
1616716800000|2021-03-26 00:00:00|8807.5|8791.8|8955.6|8945.6|8987.5|8977.5|8807.5|8791.8|24610
1616976000000|2021-03-29 00:00:00|8961.5|8945.8|8896.5|8886.5|8989.3|8979.3|8841.9|8831.9|27579
1617058800000|2021-03-29 23:00:00|8906.3|8896.3|8775.8|8765.8|8928.4|8918.4|8760.8|8750.8|24410
1617145200000|2021-03-30 23:00:00|8790.4|8780.4|8804.8|8794.8|8854.5|8844.5|8727.6|8717.6|29278
1617231600000|2021-03-31 23:00:00|8791.3|8781.3|8797.8|8787.8|8829.6|8819.6|8700.5|8690.5|32376
1617663600000|2021-04-05 23:00:00|9100.5|9090.5|9068.6|9058.6|9108.9|9098.9|8968.5|8958.5|29700
1617750000000|2021-04-06 23:00:00|9058.1|9048.1|8933.5|8923.5|9068.9|9058.9|8896.4|8886.4|32374
1617836400000|2021-04-07 23:00:00|8943|8933|9026.5|9016.5|9029.3|9019.3|8912.6|8902.6|33830
1617922800000|2021-04-08 23:00:00|9018.9|9008.9|8914.1|8904.1|9051.8|9041.8|8906.5|8896.5|36026
1618182000000|2021-04-11 23:00:00|8937.3|8921.5|8871|8861|8937.3|8925.9|8805.6|8795.6|27296
1618268400000|2021-04-12 23:00:00|8868.9|8858.9|8902|8892|8958.8|8948.8|8830|8820|26978
1618354800000|2021-04-13 23:00:00|8912.4|8902.4|9102.4|9092.4|9104.5|9094.5|8898.1|8888.1|30845
1618441200000|2021-04-14 23:00:00|9088.4|9078.4|9303.1|9293.1|9307.3|9297.3|9058.9|9048.9|38845
1618527600000|2021-04-15 23:00:00|9326.6|9316.6|9184.8|9174.8|9357.1|9347.1|9170.6|9160.6|34034
1618786800000|2021-04-18 23:00:00|9188.3|9172.5|9356|9346|9439.8|9429.8|9156.1|9146.1|34394
1618873200000|2021-04-19 23:00:00|9336.1|9326.1|9300.5|9290.5|9487.3|9477.3|9289.8|9279.8|35045
1618959600000|2021-04-20 23:00:00|9291.9|9281.9|9447.3|9437.3|9477.6|9467.6|9291.5|9281.5|31479
1619046000000|2021-04-21 23:00:00|9458.8|9448.8|9423.9|9413.9|9472.6|9462.6|9388.4|9378.4|32109
1619132400000|2021-04-22 23:00:00|9415.4|9405.4|9557.5|9547.5|9562.9|9552.9|9412.5|9402.5|30400
1619391600000|2021-04-25 23:00:00|9557|9541.3|9782.5|9772.5|9783.5|9773.5|9551|9541|32209
1619478000000|2021-04-26 23:00:00|9799.1|9789.1|9873|9863|9969.6|9959.6|9787.4|9777.4|35895
1619564400000|2021-04-27 23:00:00|9873.5|9863.5|9900.8|9890.8|9900.8|9890.8|9723.9|9713.9|34187
1619650800000|2021-04-28 23:00:00|9902.9|9892.9|9873.5|9863.5|10012.4|10002.4|9829|9819|35181
1619737200000|2021-04-29 23:00:00|9889.9|9879.9|9833.5|9823.5|9969.1|9959.1|9792.1|9782.1|30494
1620082800000|2021-05-03 23:00:00|9946.6|9936.6|9944.5|9934.5|9981.5|9971.5|9883.4|9873.4|29683
1620169200000|2021-05-04 23:00:00|10000.9|9990.9|9946.4|9936.4|10044.5|10034.5|9903.3|9893.3|21499
1620255600000|2021-05-05 23:00:00|9935|9925|10114.4|10104.4|10116.5|10106.5|9897.4|9887.4|30514
1620342000000|2021-05-06 23:00:00|10122.5|10112.5|10440.1|10430.1|10442|10432|10103.9|10093.9|38932
1620601200000|2021-05-09 23:00:00|10420.8|10405|10376.4|10366.4|10751|10741|10313.5|10303.5|44987
1620687600000|2021-05-10 23:00:00|10389.3|10379.3|10481.4|10471.4|10559.3|10549.3|10307.1|10297.1|41110
1620774000000|2021-05-11 23:00:00|10568.6|10558.6|10426.9|10416.9|10620.8|10610.8|10389.5|10379.5|47782
1620860400000|2021-05-12 23:00:00|10421.1|10411.1|10333.9|10323.9|10498.5|10488.5|10229.9|10219.9|51730
1620946800000|2021-05-13 23:00:00|10294.4|10284.4|10255.1|10245.1|10381|10371|10150.8|10140.8|46819
1621206000000|2021-05-16 23:00:00|10241|10225.3|10381|10371|10392.1|10382.1|10226.8|10216.8|37008
1621292400000|2021-05-17 23:00:00|10409.8|10399.8|10409.1|10399.1|10529|10519|10377.6|10367.6|38879
1621378800000|2021-05-18 23:00:00|10369.4|10359.4|10078.5|10068.5|10416.4|10406.4|9983.3|9973.3|56171
1621465200000|2021-05-19 23:00:00|10056.8|10046.8|10063.1|10053.1|10184.5|10174.5|9977|9967|50433
1621551600000|2021-05-20 23:00:00|10002.6|9992.6|9878.3|9868.3|10052.6|10042.6|9853|9843|49785
1621810800000|2021-05-23 23:00:00|9912|9896.3|9971.4|9961.4|9999.1|9989.1|9799.3|9789.3|39434
1621897200000|2021-05-24 23:00:00|10007.4|9997.4|9933|9923|10092.1|10082.1|9901.5|9891.5|39893
1621983600000|2021-05-25 23:00:00|9951.9|9941.9|9983.8|9973.8|10021.1|10011.1|9906.9|9896.9|31368
1622070000000|2021-05-26 23:00:00|9967.4|9957.4|10276.3|10266.3|10276.5|10266.5|9927.1|9917.1|34739
1622156400000|2021-05-27 23:00:00|10299.4|10289.4|10302.8|10292.8|10347.5|10337.5|10125.3|10115.3|38723
1622502000000|2021-05-31 23:00:00|10324.1|10314.1|10254.9|10244.9|10369.3|10359.3|10216.5|10206.5|38078
1622588400000|2021-06-01 23:00:00|10248.6|10238.6|10116.8|10106.8|10287.9|10277.9|10091.4|10081.4|35559
1622674800000|2021-06-02 23:00:00|10139.4|10129.4|9840.3|9830.3|10182.4|10172.4|9766.3|9756.3|43720
1622761200000|2021-06-03 23:00:00|9840.8|9830.8|9977.3|9967.3|9999.5|9989.5|9780.4|9770.4|37138
1623020400000|2021-06-06 23:00:00|9966.3|9950.5|9975.3|9965.3|10003.9|9993.9|9848.6|9838.6|28348
1623106800000|2021-06-07 23:00:00|9955.6|9945.6|10041.5|10031.5|10049.5|10039.5|9830.6|9820.6|35989
1623193200000|2021-06-08 23:00:00|10014.4|10004.4|9984.1|9974.1|10045.3|10035.3|9890.5|9880.5|27781
1623279600000|2021-06-09 23:00:00|9992.9|9982.9|9885.8|9875.8|9992.9|9982.9|9791.5|9781.5|34112
1623366000000|2021-06-10 23:00:00|9892.4|9882.4|9999.9|9989.9|10123.8|10113.8|9872.4|9862.4|29215
1623625200000|2021-06-13 23:00:00|10001.5|9985.8|9973.8|9963.8|10049.9|10039.9|9928.3|9918.3|20333
1623711600000|2021-06-14 23:00:00|9961|9951|9554.1|9544.1|9962.8|9952.8|9516.8|9506.8|43992
1623798000000|2021-06-15 23:00:00|9575.5|9565.5|9661.6|9651.6|9690.8|9680.8|9493.8|9483.8|29134
1623884400000|2021-06-16 23:00:00|9452.8|9442.8|9211.6|9201.6|9567.1|9557.1|9195.5|9185.5|42602
1623970800000|2021-06-17 23:00:00|9238.3|9228.3|9163.3|9153.3|9303.5|9293.5|9115|9105|35283
1624230000000|2021-06-20 23:00:00|9153.5|9137.8|9195.8|9185.8|9213|9203|9018|9008|36119
1624316400000|2021-06-21 23:00:00|9189.4|9179.4|9273.8|9263.8|9338.9|9328.9|9160.3|9150.3|34742
1624402800000|2021-06-22 23:00:00|9287.5|9277.5|9498|9488|9521.6|9511.6|9272.6|9262.6|31947
1624489200000|2021-06-23 23:00:00|9468|9458|9453.3|9443.3|9482.5|9472.5|9337.3|9327.3|27717
1624575600000|2021-06-24 23:00:00|9483.1|9473.1|9428.1|9418.1|9506.4|9496.4|9372.5|9362.5|30288
1624834800000|2021-06-27 23:00:00|9440.5|9424.8|9398.1|9388.1|9468.5|9458.5|9347.6|9337.6|24823
1624921200000|2021-06-28 23:00:00|9404|9394|9353.5|9343.5|9404|9394|9240.6|9230.6|28941
1625007600000|2021-06-29 23:00:00|9352|9342|9413|9403|9500.4|9490.4|9326.4|9316.4|32303
1625094000000|2021-06-30 23:00:00|9412.6|9402.6|9286|9276|9453.3|9443.3|9276.3|9266.3|27627
1625180400000|2021-07-01 23:00:00|9279.8|9269.8|9368.6|9358.6|9403.8|9393.8|9272.9|9262.9|26728
1625439600000|2021-07-04 23:00:00|9383.3|9367.5|9498.6|9488.6|9540.1|9530.1|9332.9|9322.9|22551
1625526000000|2021-07-05 23:00:00|9501.6|9491.6|9299|9289|9637.5|9627.5|9274.3|9264.3|33362
1625612400000|2021-07-06 23:00:00|9308.6|9298.6|9462|9452|9543.3|9533.3|9307.3|9297.3|35391
1625698800000|2021-07-07 23:00:00|9442.1|9432.1|9346.4|9336.4|9472.3|9462.3|9283.6|9273.6|37803
1625785200000|2021-07-08 23:00:00|9358.9|9348.9|9515.8|9505.8|9563.1|9553.1|9327.1|9317.1|31774
1626044400000|2021-07-11 23:00:00|9504.8|9489|9448.3|9438.3|9547.1|9537.1|9372.1|9362.1|27682
1626130800000|2021-07-12 23:00:00|9487.5|9477.5|9430.6|9420.6|9506.9|9496.9|9323.5|9313.5|24831
1626217200000|2021-07-13 23:00:00|9382.4|9372.4|9342.8|9332.8|9426.6|9416.6|9327.8|9317.8|29002
1626303600000|2021-07-14 23:00:00|9340.6|9330.6|9463.3|9453.3|9509.6|9499.6|9315.9|9305.9|30992
1626390000000|2021-07-15 23:00:00|9446.9|9436.9|9460.1|9450.1|9512.3|9502.3|9423.8|9413.8|25556
1626649200000|2021-07-18 23:00:00|9452|9436.3|9210.6|9200.6|9452|9436.3|9136.4|9126.4|35706
1626735600000|2021-07-19 23:00:00|9217.8|9207.8|9337.9|9327.9|9357.8|9347.8|9216.9|9206.9|33476
1626822000000|2021-07-20 23:00:00|9351.3|9341.3|9349.4|9339.4|9388.3|9378.3|9265.4|9255.4|26871
1626908400000|2021-07-21 23:00:00|9363.9|9353.9|9476.9|9466.9|9486.5|9476.5|9353.5|9343.5|24798
1626994800000|2021-07-22 23:00:00|9479.1|9469.1|9566.4|9556.4|9588.8|9578.8|9457.5|9447.5|28908
1627254000000|2021-07-25 23:00:00|9634.8|9619|9837.6|9827.6|9849.3|9839.3|9566.3|9556.3|33138
1627340400000|2021-07-26 23:00:00|9836.5|9826.5|9779.9|9769.9|9927|9917|9663.5|9653.5|32852
1627426800000|2021-07-27 23:00:00|9823.1|9813.1|9695.9|9685.9|9836.1|9826.1|9660.3|9650.3|27121
1627513200000|2021-07-28 23:00:00|9692.8|9682.8|9826.4|9816.4|9845.5|9835.5|9672|9662|25148
1627599600000|2021-07-29 23:00:00|9831.4|9821.4|9728.5|9718.5|9886.5|9876.5|9673|9663|31407
1627858800000|2021-08-01 23:00:00|9727|9711.3|9662.3|9652.3|9809.3|9799.3|9650.4|9640.4|32919
1627945200000|2021-08-02 23:00:00|9651.1|9641.1|9567.9|9557.9|9695.6|9685.6|9490.3|9480.3|32317
1628031600000|2021-08-03 23:00:00|9576.9|9566.9|9466.4|9456.4|9607.4|9597.4|9437.6|9427.6|27273
1628118000000|2021-08-04 23:00:00|9477.1|9467.1|9485.8|9475.8|9515.9|9505.9|9416|9406|24145
1628204400000|2021-08-05 23:00:00|9479.8|9469.8|9482.1|9472.1|9608.8|9598.8|9465.6|9455.6|27764
1628463600000|2021-08-08 23:00:00|9474|9458.3|9376.1|9366.1|9476.9|9466.9|9278.9|9268.9|28425
1628550000000|2021-08-09 23:00:00|9385|9375|9524.9|9514.9|9560.6|9550.6|9381.3|9371.3|32656
1628636400000|2021-08-10 23:00:00|9521|9511|9529.5|9519.5|9541.9|9531.9|9446.5|9436.5|25866
1628722800000|2021-08-11 23:00:00|9548.5|9538.5|9485.5|9475.5|9613.4|9603.4|9456.6|9446.6|24030
1628809200000|2021-08-12 23:00:00|9484.4|9474.4|9557.3|9547.3|9624.1|9614.1|9463.8|9453.8|20151
1629068400000|2021-08-15 23:00:00|9533.3|9514.3|9453.1|9443.1|9559.4|9549.4|9401.8|9391.8|29258
1629154800000|2021-08-16 23:00:00|9468.8|9458.8|9236.5|9226.5|9500.1|9490.1|9231.9|9221.9|45854
1629241200000|2021-08-17 23:00:00|9266.8|9256.8|9060.5|9050.5|9341|9331|9027.9|9017.9|40117
1629327600000|2021-08-18 23:00:00|9062.9|9052.9|8897.9|8887.9|9113.8|9103.8|8744.1|8734.1|41470
1629414000000|2021-08-19 23:00:00|8898.8|8888.8|9072.6|9062.6|9078.8|9068.8|8898.8|8888.8|37121
1629673200000|2021-08-22 23:00:00|9065.3|9049.5|9268|9258|9297.9|9287.9|9063|9049.5|32640
1629759600000|2021-08-23 23:00:00|9234.1|9224.1|9357.1|9347.1|9431.5|9421.5|9209.5|9199.5|29140
1629846000000|2021-08-24 23:00:00|9343|9333|9370.6|9360.6|9427.3|9417.3|9320.8|9310.8|27350
1629932400000|2021-08-25 23:00:00|9352.5|9342.5|9313.9|9303.9|9383.5|9373.5|9274.3|9264.3|25879
1630018800000|2021-08-26 23:00:00|9310|9292.8|9445.1|9435.1|9463|9453|9281.6|9271.6|24524
1630364400000|2021-08-30 23:00:00|9514.8|9504.8|9530|9520|9551.4|9541.4|9432.1|9422.1|35646
1630450800000|2021-08-31 23:00:00|9530.8|9520.8|9343.6|9333.6|9530.8|9520.8|9281.4|9271.4|29558
1630537200000|2021-09-01 23:00:00|9352.6|9342.6|9400|9390|9407.9|9397.9|9303.1|9293.1|34568
1630623600000|2021-09-02 23:00:00|9394.9|9384.9|9456.4|9446.4|9487.5|9477.5|9350.1|9340.1|30801
1630882800000|2021-09-05 23:00:00|9475.5|9459.8|9455.6|9445.6|9489.6|9479.6|9395.5|9385.5|15930
1630969200000|2021-09-06 23:00:00|9460.9|9450.9|9352|9342|9472.1|9462.1|9307.4|9297.4|38097
1631055600000|2021-09-07 23:00:00|9337|9327|9270.8|9260.8|9390.1|9380.1|9213|9203|28896
1631142000000|2021-09-08 23:00:00|9272.6|9262.6|9392.8|9382.8|9442.8|9432.8|9241.9|9231.9|27506
1631228400000|2021-09-09 23:00:00|9400|9390|9717.6|9707.6|9743|9733|9367.3|9357.3|42706
1631487600000|2021-09-12 23:00:00|9695|9679.3|9550.1|9540.1|9760.1|9750.1|9477.5|9467.5|44852
1631574000000|2021-09-13 23:00:00|9547.5|9537.5|9449.6|9439.6|9577.5|9567.5|9385.5|9375.5|41820
1631660400000|2021-09-14 23:00:00|9436|9426|9619.6|9609.6|9649.3|9639.3|9400.1|9390.1|34572
1631746800000|2021-09-15 23:00:00|9613.6|9603.6|9361|9351|9619.1|9609.1|9356.9|9346.9|49784
1631833200000|2021-09-16 23:00:00|9368.9|9358.9|9282.9|9272.9|9514|9504|9272.6|9262.6|41545
1632092400000|2021-09-19 23:00:00|9273.3|9255.5|9018.1|9008.1|9291.9|9281.9|8980.5|8970.5|30585
1632178800000|2021-09-20 23:00:00|9050.8|9040.8|9050.8|9040.8|9152.3|9142.3|8816.4|8806.4|30764
1632265200000|2021-09-21 23:00:00|9015.4|9005.4|9328.3|9318.3|9337.8|9327.8|9015.4|9005.4|31428
1632351600000|2021-09-22 23:00:00|9286.4|9276.4|9286.8|9276.8|9388.3|9378.1|9207.9|9197.9|33898
1632438000000|2021-09-23 23:00:00|9280.8|9270.8|9381.1|9371.1|9411.8|9401.8|9233|9223|33360
1632697200000|2021-09-26 23:00:00|9364.5|9348.8|9369.6|9359.6|9437.1|9427.1|9306.8|9296.8|34866
1632783600000|2021-09-27 23:00:00|9350.4|9340.4|9261.1|9251.1|9385.9|9375.9|9256.5|9246.5|38594
1632870000000|2021-09-28 23:00:00|9275.1|9265.1|9182.9|9172.9|9285.9|9275.9|9151.8|9141.8|35149
1632956400000|2021-09-29 23:00:00|9148.8|9138.8|8944.6|8934.6|9207.5|9197.5|8883.5|8873.5|32692
1633042800000|2021-09-30 23:00:00|8980.5|8970.5|9140.4|9130.4|9147.5|9137.5|8882.3|8872.3|27762
1633302000000|2021-10-03 23:00:00|9162|9146.3|9261.6|9251.6|9384|9374|9125.8|9115.8|26509
1633388400000|2021-10-04 23:00:00|9248.3|9238.3|9154.6|9144.6|9269.1|9259.1|9068.1|9058.1|22956
1633474800000|2021-10-05 23:00:00|9130.9|9120.9|9068.1|9058.1|9210.5|9200.5|8997.5|8987.5|30168
1633561200000|2021-10-06 23:00:00|9183.5|9173.5|9277.1|9267.1|9291.5|9281.5|9107|9097|20253
1633647600000|2021-10-07 23:00:00|9303.6|9293.6|9352.1|9342.1|9395.4|9385.4|9236.3|9226.3|33358
1633906800000|2021-10-10 23:00:00|9163.5|9153.5|9534.4|9524.4|9573.8|9563.8|9163.5|9153.5|37157
1633993200000|2021-10-11 23:00:00|9485.8|9475.8|9440.5|9430.5|9579.5|9569.5|9362.9|9352.9|41009
1634079600000|2021-10-12 23:00:00|9419.9|9409.9|9762.1|9752.1|9775|9765|9409.1|9399.1|45278
1634166000000|2021-10-13 23:00:00|9715.5|9705.5|10017.6|10007.6|10028.6|10018.6|9687.4|9677.4|50187
1634252400000|2021-10-14 23:00:00|9979.6|9969.6|10231.9|10221.9|10332.6|10322.6|9966.5|9956.5|44242
1634511600000|2021-10-17 23:00:00|10223.4|10201.4|10223.3|10213.3|10457.5|10447.5|10146.6|10136.6|36463
1634598000000|2021-10-18 23:00:00|10200.1|10190.1|10139.6|10129.6|10408|10398|10076.9|10066.9|33565
1634684400000|2021-10-19 23:00:00|10131.1|10121.1|10205.5|10195.5|10212.8|10202.8|9912.4|9902.4|34307
1634770800000|2021-10-20 23:00:00|10179.8|10169.8|9828.5|9818.5|10246.6|10236.6|9798.9|9788.9|36067
1634857200000|2021-10-21 23:00:00|9849.9|9839.9|9750.4|9740.4|9970.4|9960.4|9697|9687|40282
1635116400000|2021-10-24 23:00:00|9750.3|9728.3|9843.4|9833.4|9919.8|9909.8|9750.3|9728.3|29832
1635202800000|2021-10-25 23:00:00|9886|9876|9768.1|9758.1|9901.6|9891.6|9749.5|9739.5|29860
1635289200000|2021-10-26 23:00:00|9775.4|9765.4|9566.1|9556.1|9819.8|9809.8|9510.8|9500.8|34453
1635375600000|2021-10-27 23:00:00|9561.9|9551.9|9653.6|9643.6|9736.8|9726.8|9505.6|9495.6|38410
1635462000000|2021-10-28 23:00:00|9642.6|9632.6|9525.9|9515.9|9685.1|9675.1|9443.8|9433.8|33493
1635724800000|2021-11-01 00:00:00|9550.4|9528.4|9527.1|9517.1|9599.3|9589.3|9424.1|9414.1|26594
1635811200000|2021-11-02 00:00:00|9513.9|9491.9|9523.6|9513.6|9624.3|9614.3|9434.5|9424.5|28655
1635897600000|2021-11-03 00:00:00|9522.6|9500.6|9392.3|9374.8|9680.8|9670.5|9370.4|9360.4|27587
1635984000000|2021-11-04 00:00:00|9492|9470|9425.4|9415.4|9637.3|9627.3|9373|9363|28916
1636070400000|2021-11-05 00:00:00|9428.6|9406.6|9492.1|9482.1|9551.9|9541.9|9368.3|9358.3|31572
1636329600000|2021-11-08 00:00:00|9509.6|9487.6|9634.6|9624.6|9649|9639|9476.3|9466.3|32958
1636416000000|2021-11-09 00:00:00|9632.8|9622.8|9578|9568|9722|9712|9511.3|9501.3|45357
1636502400000|2021-11-10 00:00:00|9590.1|9580.1|9479.8|9469.8|9669.9|9659.9|9445.8|9435.8|48521
1636588800000|2021-11-11 00:00:00|9518.9|9508.9|9627.6|9617.6|9687.6|9677.6|9504.1|9494.1|45420
1636675200000|2021-11-12 00:00:00|9646.1|9636.1|9739.5|9729.5|9746|9736|9586.3|9576.3|38786
1636934400000|2021-11-15 00:00:00|9759.4|9737.4|9652.6|9642.6|9759.4|9746.5|9628.9|9618.9|50040
1637020800000|2021-11-16 00:00:00|9683.3|9673.3|9563.4|9553.4|9747.9|9737.9|9513.3|9503.3|47840
1637107200000|2021-11-17 00:00:00|9561.4|9551.4|9394.1|9384.1|9594|9584|9390.1|9380.1|51647
1637193600000|2021-11-18 00:00:00|9372.5|9362.5|9459.1|9449.1|9504|9494|9320.3|9310.3|52716
1637280000000|2021-11-19 00:00:00|9446.5|9436.5|9669.6|9659.6|9689.5|9679.5|9445.8|9435.8|57213
1637539200000|2021-11-22 00:00:00|9661.3|9639.3|9698.4|9688.4|9753.8|9743.8|9578|9568|36275
1637625600000|2021-11-23 00:00:00|9681.5|9671.5|9729.4|9719.4|9798.1|9788.1|9656|9646|50581
1637712000000|2021-11-24 00:00:00|9725|9715|9837.4|9827.4|9882.5|9872.5|9667.5|9657.5|55898
1637798400000|2021-11-25 00:00:00|9839.9|9829.9|9774.4|9764.4|9924.3|9914.3|9732.5|9722.5|43594
1637884800000|2021-11-26 00:00:00|9758.9|9748.9|9488.9|9478.9|9776.4|9766.4|9450.3|9440.3|65078
1638144000000|2021-11-29 00:00:00|9471.1|9449.1|9577.4|9567.4|9659.3|9649.3|9471.1|9449.1|62514
1638230400000|2021-11-30 00:00:00|9620.4|9610.4|9447.6|9437.6|9629.3|9619.3|9388|9378|68671
1638316800000|2021-12-01 00:00:00|9489.4|9479.4|9380.4|9370.4|9603.4|9593.4|9376.4|9366.4|42183
1638403200000|2021-12-02 00:00:00|9440.8|9430.8|9482.1|9472.1|9511|9501|9364|9354|56615
1638489600000|2021-12-03 00:00:00|9466|9456|9412.1|9402.1|9570.8|9560.8|9373|9363|58597
1638748800000|2021-12-06 00:00:00|9426.9|9404.9|9561.4|9551.4|9563.4|9553.4|9389.3|9379.3|48422
1638835200000|2021-12-07 00:00:00|9531.9|9521.9|9561.6|9551.6|9683.8|9673.8|9482.8|9472.8|47418
1638921600000|2021-12-08 00:00:00|9574.1|9564.1|9669.1|9659.1|9673.8|9663.8|9536.3|9526.3|32556
1639008000000|2021-12-09 00:00:00|9622.3|9612.3|9551.1|9541.1|9677.1|9667.1|9491.3|9481.3|39125
1639094400000|2021-12-10 00:00:00|9520|9510|9461.6|9451.6|9611.5|9601.5|9459.6|9449.6|34361
1639353600000|2021-12-13 00:00:00|9467.4|9445.4|9453.4|9443.4|9560.3|9550.3|9439.3|9429.3|30056
1639440000000|2021-12-14 00:00:00|9460.3|9450.3|9399.9|9389.9|9494|9484|9390.3|9380.3|37133
1639526400000|2021-12-15 00:00:00|9423.8|9413.8|9260.6|9250.6|9447.8|9437.8|9140.5|9130.5|39869
1639612800000|2021-12-16 00:00:00|9337|9327|9500.1|9490.1|9529.5|9519.5|9331|9321|41407
1639699200000|2021-12-17 00:00:00|9500.4|9490.4|9461.4|9451.4|9549.8|9539.8|9427.3|9417.3|41690
1639958400000|2021-12-20 00:00:00|9462.6|9440.6|9454.4|9444.4|9476.3|9466.3|9342.5|9332.5|43570
1640044800000|2021-12-21 00:00:00|9469.4|9459.4|9557.6|9547.6|9559.8|9549.8|9450.9|9440.9|31962
1640131200000|2021-12-22 00:00:00|9548.3|9538.3|9647.1|9637.1|9648.6|9638.6|9518.9|9508.9|29981
1640217600000|2021-12-23 00:00:00|9619.8|9609.8|9643.6|9633.6|9673.4|9663.4|9554.1|9544.1|28115
1640304000000|2021-12-24 00:00:00|9620.5|9610.5|9574.9|9564.9|9637.9|9627.9|9569.4|9559.4|7544
1640736000000|2021-12-29 00:00:00|9698.9|9688.9|9678|9668|9711.8|9701.8|9608.9|9598.9|30355
1640822400000|2021-12-30 00:00:00|9683.3|9673.3|9644.9|9634.9|9713.4|9703.4|9635.4|9625.4|25664
1640908800000|2021-12-31 00:00:00|9663|9653|9773.5|9763.5|9800.6|9790.6|9623.9|9613.9|24416
1641254400000|2022-01-04 00:00:00|9664.5|9654.5|9807.4|9797.4|9816.8|9806.8|9601.5|9591.5|41191
1641340800000|2022-01-05 00:00:00|9778.3|9768.3|9686.6|9676.6|9791|9781|9665.5|9655.5|39721
1641427200000|2022-01-06 00:00:00|9666.1|9656.1|9567.4|9557.4|9681.9|9671.9|9472.8|9462.8|49498
1641513600000|2022-01-07 00:00:00|9562.1|9552.1|9678.6|9668.6|9679.9|9669.9|9542.1|9532.1|44964
1641772800000|2022-01-10 00:00:00|9694.1|9672.1|9571.9|9561.9|9719.8|9709.8|9525.8|9515.8|38671
1641859200000|2022-01-11 00:00:00|9647.6|9637.6|9735.4|9725.4|9744|9734|9596|9586|14687
1641945600000|2022-01-12 00:00:00|9721.8|9711.8|10033.6|10023.6|10077.8|10067.8|9711.8|9701.8|33627
1642032000000|2022-01-13 00:00:00|10014.6|10004.6|9973.8|9960.8|10032.1|10022.1|9897|9887|25000
1642118400000|2022-01-14 00:00:00|9911|9901|9722.5|9712|9981.3|9971.3|9704.3|9694.3|27216
1642377600000|2022-01-17 00:00:00|9743.6|9721.6|9751.9|9741.9|9767.8|9757.8|9639.3|9629.3|18184
1642464000000|2022-01-18 00:00:00|9746.6|9736.6|9649.4|9639.4|9780.5|9770.5|9635.5|9625.5|26592
1642550400000|2022-01-19 00:00:00|9701.1|9691.1|9838.9|9828.9|9870.8|9860.8|9669.5|9659.5|25900
1642636800000|2022-01-20 00:00:00|9825.8|9815.8|10062.4|10052.4|10064.1|10054.1|9798.8|9788.8|26855
1642723200000|2022-01-21 00:00:00|9918.8|9908.8|9948.9|9938.9|10054.8|10044.8|9857.4|9847.4|34518
1642982400000|2022-01-24 00:00:00|9949.1|9927.1|9719.4|9709.4|9949.1|9927.1|9665.3|9655.3|66396
1643068800000|2022-01-25 00:00:00|9779.3|9769.3|9799.1|9789.1|9824|9814|9665.3|9655.3|65256
1643155200000|2022-01-26 00:00:00|9810.6|9800.6|9936.1|9926.1|9969|9959|9785|9775|56428
1643241600000|2022-01-27 00:00:00|9840.9|9830.9|9739.4|9729.4|9884|9874|9726.8|9716.8|80511
1643328000000|2022-01-28 00:00:00|9774.9|9764.9|9508.9|9498.9|9808.5|9798.5|9505.8|9495.8|69015
1643587200000|2022-01-31 00:00:00|9510.3|9488.3|9548.1|9538.1|9622.5|9612.5|9463|9453|49617
1643673600000|2022-02-01 00:00:00|9563.8|9553.8|9748.9|9738.9|9774.8|9764.8|9507.9|9497.9|41749
1643760000000|2022-02-02 00:00:00|9755.4|9745.4|9874.6|9864.6|9911|9901|9738.6|9728.6|39442
1643846400000|2022-02-03 00:00:00|9836.1|9826.1|9829.6|9819.6|9889.3|9879.3|9725.8|9715.8|42362
1643932800000|2022-02-04 00:00:00|9854.6|9844.6|9871.1|9861.1|9892|9882|9730.4|9720.4|49843
1644192000000|2022-02-07 00:00:00|9886.4|9864.4|9818.6|9808.6|9894.3|9884.3|9756.4|9746.4|54116
1644278400000|2022-02-08 00:00:00|9832.5|9822.5|9812.3|9802.3|9843.8|9833.8|9688.1|9678.1|49946
1644364800000|2022-02-09 00:00:00|9800.1|9790.1|10085.3|10075.3|10094.3|10084.3|9725.5|9715.5|48734
1644451200000|2022-02-10 00:00:00|10093.5|10083.5|10218.9|10208.9|10292.1|10282.1|10036.6|10026.6|63946
1644537600000|2022-02-11 00:00:00|10109.6|10099.6|9888.5|9878.5|10124|10114|9843.3|9833.3|68826
1644796800000|2022-02-14 00:00:00|9847.9|9825.9|9905.4|9895.4|9936.3|9926.3|9786.4|9776.4|71115
1644883200000|2022-02-15 00:00:00|9898.5|9888.5|9967.1|9957.1|9998|9988|9842|9832|49335
1644969600000|2022-02-16 00:00:00|9964.4|9954.4|9973.4|9963.4|10077.5|10067.5|9944|9934|51616
1645056000000|2022-02-17 00:00:00|9982.3|9972.3|9945.1|9935.1|10008.5|9998.5|9824.5|9814.5|56736
1645142400000|2022-02-18 00:00:00|9935.1|9925.1|9945.1|9935.1|10052.3|10042.3|9935.1|9925.1|58073
1645401600000|2022-02-21 00:00:00|9967.3|9945.3|9899.1|9889.1|9998.9|9988.9|9888.6|9878.6|53633
1645488000000|2022-02-22 00:00:00|9894|9884|9927.3|9917.3|9976.3|9966.3|9855.6|9845.6|68491
1645574400000|2022-02-23 00:00:00|9923.9|9913.9|9869|9859|9998.3|9988.3|9855.5|9845.5|54349
1645660800000|2022-02-24 00:00:00|9850.9|9840.9|9810.4|9800.4|10082|10072|9809.6|9799.6|92175
1645747200000|2022-02-25 00:00:00|9910.8|9900.8|9858.9|9848.9|9932.1|9922.1|9805|9795|69700
1646006400000|2022-02-28 00:00:00|9869.9|9847.9|9808.3|9798.3|9961|9951|9799.4|9789.4|54594
1646092800000|2022-03-01 00:00:00|9896.4|9886.4|10079.4|10069.4|10083.8|10073.8|9886.5|9876.5|56124
1646179200000|2022-03-02 00:00:00|10050.6|10040.6|10242|10232|10294.6|10284.6|9994.1|9984.1|61323
1646265600000|2022-03-03 00:00:00|10229.8|10219.8|10443.6|10433.6|10454.9|10444.9|10211.3|10201.3|58722
1646352000000|2022-03-04 00:00:00|10399|10383.3|10691.4|10681.4|10714.1|10704.1|10343.5|10333.5|53374
1646611200000|2022-03-07 00:00:00|10616.1|10594.1|10277.3|10255.3|10852|10834|10219|10208.5|45089
1646697600000|2022-03-08 00:00:00|10284.8|10262.8|10272.9|10227.9|10784.8|10739.8|10060.4|10015.4|23209
1646784000000|2022-03-09 00:00:00|10342.8|10297.8|9998.1|9953.1|10365.8|10320.8|9971.5|9926.5|17019
1646870400000|2022-03-10 00:00:00|10041|9996|10148.1|10103.1|10217.8|10172.8|10041|9996|31878
1646956800000|2022-03-11 00:00:00|10156.5|10111.5|10139.6|10094.6|10360|10315|10100.8|10055.8|29971
1647216000000|2022-03-14 00:00:00|10127.6|10082.6|9916.9|9896.9|10127.6|10082.6|9877|9857|28588
1647302400000|2022-03-15 00:00:00|9902.4|9880.4|9877.3|9857.3|9988.6|9966.6|9830.1|9810.1|29434
1647388800000|2022-03-16 00:00:00|9906.1|9884.1|10073.6|10053.6|10144.9|10124.9|9905.4|9883.4|35584
1647475200000|2022-03-17 00:00:00|10145|10123|10284.1|10264.1|10292.5|10272.5|10091.6|10071.6|26764
1647561600000|2022-03-18 00:00:00|10267.4|10245.4|10319|10299|10389.9|10369.9|10217.6|10197.6|37203
1647820800000|2022-03-21 00:00:00|10323.6|10301.6|10294.5|10274.5|10339.1|10317.3|10192.9|10171.6|21995
1647907200000|2022-03-22 00:00:00|10283.6|10261.6|10294|10274|10394.8|10374.8|10239.3|10219.3|28399
1647993600000|2022-03-23 00:00:00|10283.1|10261.1|10443.8|10423.8|10459|10439|10258.8|10237.8|22697
1648080000000|2022-03-24 00:00:00|10438.9|10416.9|10319|10299|10514.8|10494.8|10292.3|10272.3|26492
1648166400000|2022-03-25 00:00:00|10315.6|10293.6|10275.5|10255.5|10429.3|10409.3|10261.8|10241.8|27920
1647820800000|2022-03-21 00:00:00|10323.6|10301.6|10294.5|10274.5|10339.1|10317.3|10192.9|10171.6|21995
1647907200000|2022-03-22 00:00:00|10283.6|10261.6|10294|10274|10394.8|10374.8|10239.3|10219.3|28399
1647993600000|2022-03-23 00:00:00|10283.1|10261.1|10443.8|10423.8|10459|10439|10258.8|10237.8|22697
1648080000000|2022-03-24 00:00:00|10438.9|10416.9|10319|10299|10514.8|10494.8|10292.3|10272.3|26492
1648166400000|2022-03-25 00:00:00|10315.6|10293.6|10275.5|10255.5|10429.3|10409.3|10261.8|10241.8|27920
1648422000000|2022-03-27 23:00:00|10288.8|10266.8|10349.5|10329.5|10356.5|10336.5|10177|10156|28438
1648508400000|2022-03-28 23:00:00|10342.8|10321.8|10340|10320|10396.3|10376.3|10282|10262|30564
1648594800000|2022-03-29 23:00:00|10386.3|10365.3|10394.5|10374.5|10529.8|10509.8|10359.8|10338.8|33246
1648681200000|2022-03-30 23:00:00|10378.3|10357.3|10401.8|10381.8|10430.6|10410.6|10296.3|10276.3|27762
1648767600000|2022-03-31 23:00:00|10369.8|10348.8|10269.8|10249.8|10386|10366|10243.8|10223.8|29515
1649026800000|2022-04-03 23:00:00|10294.5|10273.5|10446.3|10426.3|10498.5|10478.5|10271|10250|21606
1649113200000|2022-04-04 23:00:00|10450.8|10429.8|10469.8|10449.8|10589.5|10569.5|10424.3|10404.3|29778
1649199600000|2022-04-05 23:00:00|10413.8|10392.8|10347.3|10327.3|10449.3|10429.3|10281.3|10261.3|32499
1649286000000|2022-04-06 23:00:00|10296|10275|10289.3|10269.3|10347|10327|10240.5|10220.5|31553
1649372400000|2022-04-07 23:00:00|10318.8|10297.8|10348.6|10328.6|10423.3|10403.3|10301|10280|24420
1649026800000|2022-04-03 23:00:00|10294.5|10273.5|10446.3|10426.3|10498.5|10478.5|10271|10250|21606
1649113200000|2022-04-04 23:00:00|10450.8|10429.8|10469.8|10449.8|10589.5|10569.5|10424.3|10404.3|29778
1649199600000|2022-04-05 23:00:00|10413.8|10392.8|10347.3|10327.3|10449.3|10429.3|10281.3|10261.3|32499
1649286000000|2022-04-06 23:00:00|10296|10275|10289.3|10269.3|10347|10327|10240.5|10220.5|31553
1649372400000|2022-04-07 23:00:00|10318.8|10297.8|10348.6|10328.6|10423.3|10403.3|10301|10280|24420
1649631600000|2022-04-10 23:00:00|10352.1|10330.1|10173.6|10153.6|10352.1|10330.1|10164|10149.1|34177
1649718000000|2022-04-11 23:00:00|10181.3|10161.3|10333.4|10313.4|10365.9|10352.5|10179.5|10159.5|33638
1649804400000|2022-04-12 23:00:00|10328.3|10308.3|10332.9|10312.9|10412.3|10392.3|10254|10239.4|32274
1649890800000|2022-04-13 23:00:00|10303.5|10283.5|10352.4|10332.4|10384|10364|10252.9|10232.9|31531
1650322800000|2022-04-18 23:00:00|10455.5|10435.5|10346.9|10336.9|10527.5|10507.5|10279.5|10269.5|38353
1650409200000|2022-04-19 23:00:00|10332.8|10312.8|10232.6|10222.6|10350.9|10330.9|10181.6|10171.6|41703
1650495600000|2022-04-20 23:00:00|10263|10243|10320.3|10310.3|10350.4|10340.4|10192.6|10182.6|36394
1650582000000|2022-04-21 23:00:00|10290.5|10270.5|10092.9|10072.9|10325.5|10315.5|10083.1|10072.1|41983
1650841200000|2022-04-24 23:00:00|10084.3|10062.3|9843.6|9823.6|10123.9|10103.9|9761.8|9751.8|47557
1650927600000|2022-04-25 23:00:00|9897|9877|9837.9|9817.9|10003.8|9983.8|9803|9793|35976
1651014000000|2022-04-26 23:00:00|9811.8|9791.8|9854.3|9844.3|9944.6|9934.6|9782.3|9762.3|36244
1651100400000|2022-04-27 23:00:00|9845.5|9825.5|9767.1|9757.1|9892.6|9882.6|9680.9|9670.9|31048
1651186800000|2022-04-28 23:00:00|9767.3|9747.3|9711.4|9701.4|9908.9|9888.9|9710.5|9691.6|37105
1651532400000|2022-05-02 23:00:00|9532.1|9512.1|9433.4|9423.4|9621.1|9611.1|9409.6|9396.8|36412
1651618800000|2022-05-03 23:00:00|9489|9469|9547.1|9537.1|9558.9|9548.9|9380.4|9370.4|29974
1651705200000|2022-05-04 23:00:00|9637.4|9617.4|9467.5|9457.5|9778.4|9758.4|9438.6|9428.6|48042
1651791600000|2022-05-05 23:00:00|9480|9460|9426.1|9416.1|9531.9|9521.9|9377.4|9367.4|48998
1652050800000|2022-05-08 23:00:00|9395.4|9373.4|9272.1|9262.1|9395.4|9373.4|9144.8|9134.8|49652
1652137200000|2022-05-09 23:00:00|9270.4|9250.4|9215.5|9205.5|9419.3|9404.1|9156.6|9146.6|59341
1651532400000|2022-05-02 23:00:00|9532.1|9512.1|9433.4|9423.4|9621.1|9611.1|9409.6|9396.8|36412
1651618800000|2022-05-03 23:00:00|9489|9469|9547.1|9537.1|9558.9|9548.9|9380.4|9370.4|29974
1651705200000|2022-05-04 23:00:00|9637.4|9617.4|9467.5|9457.5|9778.4|9758.4|9438.6|9428.6|48042
1651791600000|2022-05-05 23:00:00|9480|9460|9426.1|9416.1|9531.9|9521.9|9377.4|9367.4|48998
1652050800000|2022-05-08 23:00:00|9395.4|9373.4|9272.1|9262.1|9395.4|9373.4|9144.8|9134.8|49652
1652137200000|2022-05-09 23:00:00|9270.4|9250.4|9215.5|9205.5|9419.3|9404.1|9156.6|9146.6|59341
1652223600000|2022-05-10 23:00:00|9219.9|9199.9|9316|9306|9393.9|9383.9|9203|9193|53769
1652310000000|2022-05-11 23:00:00|9306.3|9286.3|9080.6|9070.6|9344.4|9331.8|8943.3|8933.3|61085
1652396400000|2022-05-12 23:00:00|9097.9|9077.9|9235.4|9225.4|9252.4|9242.4|8994.4|8984.4|47686
1652655600000|2022-05-15 23:00:00|9224.1|9202.1|9259.9|9249.9|9297.4|9282.3|9167.4|9157.3|49880
1652742000000|2022-05-16 23:00:00|9338.6|9318.6|9354.4|9344.4|9437.9|9427.9|9289.5|9277.5|43435
1652828400000|2022-05-17 23:00:00|9360|9340|9224.4|9214.4|9374.6|9360.1|9197.1|9187.1|43339
1652914800000|2022-05-18 23:00:00|9183.1|9163.1|9427.8|9417.8|9440.8|9430.8|9163.8|9153.8|57040
1653001200000|2022-05-19 23:00:00|9419.4|9399.4|9414.4|9404.4|9514.4|9504.4|9363.8|9352.6|47371
1653260400000|2022-05-22 23:00:00|9438.1|9416.1|9552.1|9542.1|9569.4|9559.4|9408.3|9393.9|47533
1653346800000|2022-05-23 23:00:00|9523.1|9503.1|9477.1|9467.1|9549.5|9539.5|9383.4|9373.4|41609
1653433200000|2022-05-24 23:00:00|9488.6|9468.6|9371.6|9361.6|9498.1|9484.5|9311|9301|42221
1653519600000|2022-05-25 23:00:00|9403.9|9383.9|9387.9|9377.9|9423.5|9413.5|9282.5|9272.5|41951
1653606000000|2022-05-26 23:00:00|9413.4|9393.4|9477.1|9467.1|9498.4|9488.4|9370.9|9358|40056
1652655600000|2022-05-15 23:00:00|9224.1|9202.1|9259.9|9249.9|9297.4|9282.3|9167.4|9157.3|49880
1652742000000|2022-05-16 23:00:00|9338.6|9318.6|9354.4|9344.4|9437.9|9427.9|9289.5|9277.5|43435
1652828400000|2022-05-17 23:00:00|9360|9340|9224.4|9214.4|9374.6|9360.1|9197.1|9187.1|43339
1652914800000|2022-05-18 23:00:00|9183.1|9163.1|9427.8|9417.8|9440.8|9430.8|9163.8|9153.8|57040
1653001200000|2022-05-19 23:00:00|9419.4|9399.4|9414.4|9404.4|9514.4|9504.4|9363.8|9352.6|47371
1653260400000|2022-05-22 23:00:00|9438.1|9416.1|9552.1|9542.1|9569.4|9559.4|9408.3|9393.9|47533
1653346800000|2022-05-23 23:00:00|9523.1|9503.1|9477.1|9467.1|9549.5|9539.5|9383.4|9373.4|41609
1653433200000|2022-05-24 23:00:00|9488.6|9468.6|9371.6|9361.6|9498.1|9484.5|9311|9301|42221
1653519600000|2022-05-25 23:00:00|9403.9|9383.9|9387.9|9377.9|9423.5|9413.5|9282.5|9272.5|41951
1653606000000|2022-05-26 23:00:00|9413.4|9393.4|9477.1|9467.1|9498.4|9488.4|9370.9|9358|40056
1653865200000|2022-05-29 23:00:00|9502.6|9480.6|9546.5|9536.5|9583.1|9573.1|9481.8|9471.8|32391
1653951600000|2022-05-30 23:00:00|9540.1|9520.1|9460.5|9450.5|9595.6|9585.6|9433.9|9423.9|45708
1654038000000|2022-05-31 23:00:00|9457.3|9437.3|9514.4|9504.4|9561.9|9551.9|9392.6|9382.6|44958
1654470000000|2022-06-05 23:00:00|9533.1|9511.1|9747.4|9737.4|9814.4|9799.8|9533.1|9511.1|44693
1654556400000|2022-06-06 23:00:00|9739.6|9729.6|9736.3|9726.3|9741.6|9731.6|9601.9|9591.9|40800
1654642800000|2022-06-07 23:00:00|9750.8|9730.8|9762.1|9742.1|9763.1|9751.4|9647.6|9637.6|44486
1654729200000|2022-06-08 23:00:00|9748.9|9728.9|9620.8|9610.8|9757.1|9746.9|9581.5|9571.5|44790
1654815600000|2022-06-09 23:00:00|9595.9|9575.9|9458.4|9448.4|9629.9|9616|9421.6|9411.6|50209
1655074800000|2022-06-12 23:00:00|9443.9|9421.9|9317|9307|9443.9|9421.9|9234.1|9224.1|50477
1655161200000|2022-06-13 23:00:00|9313.9|9293.9|9205.9|9195.9|9387|9375.6|9199|9189|56894
1655247600000|2022-06-14 23:00:00|9200.6|9180.6|9231.8|9221.8|9318|9308|9180|9166.8|55637
1655334000000|2022-06-15 23:00:00|9297.6|9277.6|9137.6|9127.6|9348.3|9338.3|9026.4|9016.4|64145
1655420400000|2022-06-16 23:00:00|9106.9|9086.9|8946.5|8936.5|9171.3|9156.5|8922.4|8912.4|40766
1655679600000|2022-06-19 23:00:00|8963.6|8941.6|8944.9|8934.9|8999.5|8989.5|8835.1|8825.1|46590
1655766000000|2022-06-20 23:00:00|8971.6|8951.6|8989.6|8979.6|9066.1|9056.1|8893.3|8883.3|43838
1655852400000|2022-06-21 23:00:00|8935.6|8915.6|8778|8768|8939|8929|8660.9|8650.9|55026
1655938800000|2022-06-22 23:00:00|8756.1|8736.1|8346.3|8336.3|8760.9|8746.9|8331.4|8321.4|59244
1656025200000|2022-06-23 23:00:00|8383.4|8363.4|8331.1|8321.1|8483.1|8463.1|8127.4|8117.4|57210
1656284400000|2022-06-26 23:00:00|8963.6|8941.6|8379.5|8369.5|8963.6|8941.6|8317|8304|44082
1656370800000|2022-06-27 23:00:00|8387.6|8367.6|8407.1|8397.1|8543.4|8533.4|8336|8326|45495
1656457200000|2022-06-28 23:00:00|8389.1|8369.1|8410.4|8400.4|8493.3|8483.3|8266|8254.6|53320
1656543600000|2022-06-29 23:00:00|8417.1|8397.1|8270.4|8260.4|8449.1|8429.1|8223.9|8213.9|51456
1656630000000|2022-06-30 23:00:00|8247.9|8227.9|8044.5|8034.5|8265.9|8245.9|7959.8|7947.6|65420
1656889200000|2022-07-03 23:00:00|8064.4|8042.4|7992.1|7982.1|8080.1|8060.1|7929.6|7909.6|44263
1656975600000|2022-07-04 23:00:00|7998.6|7978.6|7634.4|7624.4|8076.4|8063.5|7629.6|7619.6|59882
1657062000000|2022-07-05 23:00:00|7693.9|7673.9|7587.9|7577.9|7726|7716|7295.9|7285.9|66939
1657148400000|2022-07-06 23:00:00|7641.9|7621.9|7920.3|7910.3|7948|7935.9|7548.8|7534.3|63601
1657234800000|2022-07-07 23:00:00|7868.1|7848.1|7801.8|7791.8|7920.3|7910.3|7645.9|7635.9|55617
1657494000000|2022-07-10 23:00:00|7787.4|7765.4|7594.4|7584.4|7787.4|7765.4|7526.9|7516.9|53847
1657580400000|2022-07-11 23:00:00|7596|7576|7298.4|7288.4|7659.5|7649.5|7293.1|7283.1|55659
1657666800000|2022-07-12 23:00:00|7233.6|7223.6|7372.8|7362.8|7419.8|7409.8|7165.4|7155.4|67741
1657753200000|2022-07-13 23:00:00|7367.4|7347.4|7123.4|7113.4|7381.5|7371.5|7064.1|7054.1|62705
1657839600000|2022-07-14 23:00:00|7151.4|7131.4|7171.8|7161.8|7266.8|7256.8|6961.4|6951.4|63056
1658098800000|2022-07-17 23:00:00|7188.9|7166.9|7429.6|7419.6|7481.1|7471.1|7143.3|7133.3|56704
1658185200000|2022-07-18 23:00:00|7377.9|7357.9|7303.9|7293.9|7394.8|7384.8|7225.9|7215.9|54819
1658271600000|2022-07-19 23:00:00|7322.5|7302.5|7375.6|7365.6|7478.1|7468.1|7317|7302.4|53711
1658358000000|2022-07-20 23:00:00|7352.3|7332.3|7315|7305|7372.8|7357.5|7216.6|7206.6|42476
1658444400000|2022-07-21 23:00:00|7324.6|7314.6|7441.8|7431.8|7532.8|7522.8|7300|7290|58058
1658703600000|2022-07-24 23:00:00|7400.4|7378.4|7473.8|7463.8|7559.5|7549.5|7372.8|7362.8|58076
1658790000000|2022-07-25 23:00:00|7478.8|7458.8|7541.1|7531.1|7714.9|7702.4|7468.9|7454.1|56137
1658876400000|2022-07-26 23:00:00|7564.9|7544.9|7640.5|7630.5|7668.9|7658.9|7511.3|7501.3|49720
1658962800000|2022-07-27 23:00:00|7716.9|7706.9|7745.5|7735.5|7834.6|7824.6|7689.9|7679.9|59573
1659049200000|2022-07-28 23:00:00|7768.4|7758.4|7939.9|7929.9|7943.3|7933.3|7719|7709|57977
1659308400000|2022-07-31 23:00:00|7934.5|7912.5|7862.5|7852.5|7973.9|7963.9|7799.4|7789.4|59173
1659394800000|2022-08-01 23:00:00|7819.4|7799.4|7805.1|7795.1|7892.1|7882.1|7670.8|7660.8|65347
1659481200000|2022-08-02 23:00:00|7735.4|7715.4|7704.8|7694.8|7845.5|7835.5|7669.6|7659.6|58772
1659567600000|2022-08-03 23:00:00|7708.5|7688.5|7737.6|7727.6|7817.6|7807.6|7607.6|7597.6|56006
1659654000000|2022-08-04 23:00:00|7751.8|7731.8|7887.9|7877.9|7952.4|7942.4|7737.6|7724.4|59019
1659913200000|2022-08-07 23:00:00|7897.4|7875.4|7957.6|7935.6|8022.5|8012.5|7843.4|7831.3|53612
1659999600000|2022-08-08 23:00:00|7959.5|7939.5|7963.9|7941.9|8042.6|8032.6|7902.5|7891.5|51384
1660086000000|2022-08-09 23:00:00|7960|7940|8088.4|8066.4|8106.4|8093.6|7894.3|7881.6|54122
1660172400000|2022-08-10 23:00:00|8077|8067|8200.4|8178.4|8201.8|8191.8|8053.8|8043.8|53479
1660258800000|2022-08-11 23:00:00|8190.4|8170.4|8126.6|8104.6|8221.9|8210|8074.4|8064.4|47650
1660518000000|2022-08-14 23:00:00|8124.9|8102.9|7991.6|7969.6|8124.9|8108.8|7870.4|7860.4|53375
1660604400000|2022-08-15 23:00:00|7970.6|7950.6|8020.4|7998.4|8061|8051|7929.6|7919.6|52044
1660690800000|2022-08-16 23:00:00|8014.3|7994.3|7927.6|7905.6|8060.8|8050.8|7891.1|7881.1|54099
1660777200000|2022-08-17 23:00:00|7954.5|7934.5|8044.9|8022.9|8087.5|8075.5|7862.8|7852.8|55736
1660863600000|2022-08-18 23:00:00|8057.9|8037.9|8098.1|8076.1|8126.6|8116.6|7971.1|7961.1|56389
1661122800000|2022-08-21 23:00:00|8097.9|8075.9|8061.1|8039.1|8140.4|8130.4|7970.6|7960.6|55757
1661209200000|2022-08-22 23:00:00|8069.9|8049.9|8119.4|8097.4|8193.6|8183.6|8011.3|8001.3|58190
1661295600000|2022-08-23 23:00:00|8114.4|8094.4|8044.1|8022.1|8142.6|8131.3|8004.9|7994.9|55542
1661382000000|2022-08-24 23:00:00|8029.4|8009.4|8151.9|8129.9|8155.9|8145.9|8026.1|8008.9|53954
1661468400000|2022-08-25 23:00:00|8146.4|8126.4|8143.4|8121.4|8323.6|8313.6|8132.3|8118.6|59805