1505080800000|2017-09-10 22:00:00|73.96|73.96|73.09|73.09|75.3|75.3|71.52|71.52|1
1505167200000|2017-09-11 22:00:00|73.01|73.01|83.61|83.61|85.32|85.32|72.83|72.83|1
1505253600000|2017-09-12 22:00:00|84.12|84.12|72.9|72.9|84.12|84.12|67.16|67.16|1
1505340000000|2017-09-13 22:00:00|72.74|72.74|60.32|60.32|75.45|75.45|57.33|57.33|1
1505426400000|2017-09-14 22:00:00|60.34|60.34|66.43|66.43|68.37|68.37|52.47|52.47|1
1505599200000|2017-09-16 22:00:00|62.43|62.43|64.86|64.86|66.77|66.77|57.75|57.75|1
1505685600000|2017-09-17 22:00:00|65.04|65.04|70.49|70.49|70.67|70.67|65.04|65.04|1
1505772000000|2017-09-18 22:00:00|70.82|70.82|65.34|65.34|70.86|70.86|64.76|64.76|1
1505858400000|2017-09-19 22:00:00|65.19|65.19|61.28|61.28|65.47|65.47|61.28|61.28|1
1505944800000|2017-09-20 22:00:00|61.58|61.58|54.62|54.62|61.58|61.58|54.49|54.49|1
1506031200000|2017-09-21 22:00:00|54.77|54.77|56.98|56.98|57.91|57.91|53.44|53.44|1
1506204000000|2017-09-23 22:00:00|58.02|58.02|54.63|54.63|58.3|58.3|54.6|54.6|1
1506290400000|2017-09-24 22:00:00|54.65|54.65|57.08|57.08|57.43|57.43|54.31|54.31|1
1506376800000|2017-09-25 22:00:00|57.1|57.1|56.11|56.11|58.45|58.45|55.23|55.23|1
1506463200000|2017-09-26 22:00:00|56.02|56.02|63.3|63.3|63.69|63.69|55.75|55.75|1
1506549600000|2017-09-27 22:00:00|63.29|63.29|81.57|81.57|81.67|81.67|63.07|63.07|1
1506636000000|2017-09-28 22:00:00|81.7|81.7|71.73|71.73|83.53|83.53|70.49|70.49|1
1506808800000|2017-09-30 22:00:00|72.18|72.18|70.78|70.78|72.52|72.52|67.41|67.41|1
1506895200000|2017-10-01 22:00:00|70.8|70.8|65.5|65.5|71.42|71.42|63.61|63.61|1
1506981600000|2017-10-02 22:00:00|65.28|65.28|63.12|63.12|66.87|66.87|61.63|61.63|1
1507068000000|2017-10-03 22:00:00|63.2|63.2|60.15|60.15|63.4|63.4|58.53|58.53|1
1507154400000|2017-10-04 22:00:00|59.93|59.93|60.62|60.62|62.08|62.08|57.55|57.55|1
1507240800000|2017-10-05 22:00:00|60.67|60.67|59.98|59.98|60.9|60.9|59.13|59.13|1
1507413600000|2017-10-07 22:00:00|58.74|58.74|60.45|60.45|60.56|60.56|57.74|57.74|1
1507500000000|2017-10-08 22:00:00|60.35|60.35|55.71|55.71|60.4|60.4|54.71|54.71|1
1507586400000|2017-10-09 22:00:00|55.76|55.76|55.52|55.52|57.57|57.57|54.9|54.9|1
1507672800000|2017-10-10 22:00:00|55.65|55.65|61.02|61.02|62.67|62.67|55.27|55.27|1
1507759200000|2017-10-11 22:00:00|61.03|61.03|59.17|59.17|63.22|63.22|58.42|58.42|1
1507845600000|2017-10-12 22:00:00|59.16|59.16|58.4|58.4|61.48|61.48|56.77|56.77|1
1508018400000|2017-10-14 22:00:00|58.34|58.34|57.19|57.19|58.65|58.65|56.34|56.34|1
1508104800000|2017-10-15 22:00:00|57.19|57.19|56.19|56.19|58.13|58.13|56.19|56.19|1
1508191200000|2017-10-16 22:00:00|56.24|56.24|55.21|55.21|56.42|56.42|54.41|54.41|1
1508277600000|2017-10-17 22:00:00|55.43|55.43|54.6|54.6|56.06|56.06|51.42|51.42|1
1508364000000|2017-10-18 22:00:00|54.56|54.56|56.67|56.67|59.01|59.01|54.42|54.42|1
1508450400000|2017-10-19 22:00:00|56.66|56.66|54.07|54.07|57.96|57.96|54.07|54.07|1
1508623200000|2017-10-21 22:00:00|52.65|52.65|51.8|51.8|53.89|53.89|50.48|50.48|1
1508709600000|2017-10-22 22:00:00|51.77|51.77|49.32|49.32|51.87|51.87|48.02|48.02|1
1508796000000|2017-10-23 22:00:00|49.28|49.28|51.49|51.49|53.1|53.1|48.27|48.27|1
1508882400000|2017-10-24 22:00:00|51.49|51.49|50.41|50.41|52.01|52.01|49.75|49.75|1
1508968800000|2017-10-25 22:00:00|50.43|50.43|51.89|51.89|52.97|52.97|50.28|50.28|1
1509055200000|2017-10-26 22:00:00|51.9|51.9|52.21|52.21|52.35|52.35|50.27|50.27|1
1509228000000|2017-10-28 22:00:00|53.64|53.64|66.59|66.59|68.09|68.09|53.64|53.64|1
1509318000000|2017-10-29 23:00:00|66.76|66.76|71.14|71.14|74.22|74.22|64.61|64.61|1
1509404400000|2017-10-30 23:00:00|71.27|71.27|78.18|78.18|78.18|78.18|67.23|67.23|1
1509490800000|2017-10-31 23:00:00|78.59|78.59|105|105|127|127|75.86|75.86|1
1509577200000|2017-11-01 23:00:00|105|105|112|112|127|127|92.43|92.43|1
1509663600000|2017-11-02 23:00:00|112|112|121|121|139|139|106|106|1
1509836400000|2017-11-04 23:00:00|111|111|109|109|116|116|98.53|98.53|1
1509922800000|2017-11-05 23:00:00|107|107|91.7|91.7|107|107|91.47|91.47|1
1510009200000|2017-11-06 23:00:00|92.11|92.11|95.14|95.14|98.7|98.7|92.11|92.11|1
1510095600000|2017-11-07 23:00:00|95.1|95.1|113|113|118|118|94.7|94.7|1
1510182000000|2017-11-08 23:00:00|113|113|118|118|121|121|113|113|1
1510268400000|2017-11-09 23:00:00|118|118|103|103|118|118|99.49|99.49|1
1510441200000|2017-11-11 23:00:00|116|116|109|109|118|118|104|104|1
1510527600000|2017-11-12 23:00:00|109|109|118|118|119|119|108|108|1
1510614000000|2017-11-13 23:00:00|118|118|167|167|167|167|118|118|1
1510700400000|2017-11-14 23:00:00|168|168|167|167|174|174|154|154|1
1510786800000|2017-11-15 23:00:00|167|167|165|165|184|184|157|157|1
1510873200000|2017-11-16 23:00:00|166|166|175|175|182|182|160|160|1
1511046000000|2017-11-18 23:00:00|192|192|188|188|203|203|177|177|1
1511132400000|2017-11-19 23:00:00|189|189|199|199|204|204|183|183|1
1511218800000|2017-11-20 23:00:00|200|200|190|190|211|211|185|185|1
1511305200000|2017-11-21 23:00:00|191|191|189|189|198|198|179|179|1
1511391600000|2017-11-22 23:00:00|189|189|189|189|198|198|185|185|1
1511478000000|2017-11-23 23:00:00|189|189|188|188|191|191|173|173|1
1511650800000|2017-11-25 23:00:00|205|205|246|246|266|266|194|194|1
1511737200000|2017-11-26 23:00:00|246|246|286|286|294|294|238|238|1
1511823600000|2017-11-27 23:00:00|286|286|275|275|307|307|275|275|1
1511910000000|2017-11-28 23:00:00|279|279|271|271|333|333|254|254|1
1511996400000|2017-11-29 23:00:00|276|276|285|285|299|299|254|254|1
1512082800000|2017-11-30 23:00:00|283|283|324|324|324|324|273|273|1
1512255600000|2017-12-02 23:00:00|394|394|361|361|412|412|344|344|1
1512342000000|2017-12-03 23:00:00|361|361|403|403|413|413|350|350|1
1512428400000|2017-12-04 23:00:00|406|406|424|424|447|447|369|369|1
1512514800000|2017-12-05 23:00:00|427|427|455|455|510|510|420|420|1
1512601200000|2017-12-06 23:00:00|452|452|399|399|452|452|356|356|1
1512687600000|2017-12-07 23:00:00|399|399|429|429|459|459|374|374|1
1512860400000|2017-12-09 23:00:00|407|407|377|377|407|407|355|355|1
1512946800000|2017-12-10 23:00:00|377|377|436|436|448|448|373|373|1
1513033200000|2017-12-11 23:00:00|438|438|530|530|573|573|426|426|1
1513119600000|2017-12-12 23:00:00|532|532|730|730|730|730|505|505|1
1513206000000|2017-12-13 23:00:00|724|724|840|840|874|874|717|717|1
1513292400000|2017-12-14 23:00:00|841|841|813|813|841|841|688|688|1
1513465200000|2017-12-16 23:00:00|860|860|822|822|898|898|821|821|1
1513551600000|2017-12-17 23:00:00|822|822|921|921|939|939|767|767|1
1513638000000|2017-12-18 23:00:00|924|924|1238|1238|1290|1290|923|923|1
1513724400000|2017-12-19 23:00:00|1245|1245|1199|1199|1260|1260|1037|1037|1
1513810800000|2017-12-20 23:00:00|1196|1196|1060|1060|1318|1318|1008|1008|1
1513897200000|2017-12-21 23:00:00|1066|1066|784|784|1067|1067|669|669|1
1514070000000|2017-12-23 23:00:00|851|851|814|814|856|856|726|726|1
1514156400000|2017-12-24 23:00:00|820|820|977|977|981|981|792|792|1
1514242800000|2017-12-25 23:00:00|977|977|982|982|1010|1010|963|963|1
1514329200000|2017-12-26 23:00:00|983|983|1056|1056|1081|1081|979|979|1
1514415600000|2017-12-27 23:00:00|1054|1054|957|957|1057|1057|841|841|1
1514502000000|2017-12-28 23:00:00|960|960|944|944|987|987|922|922|1
1514674800000|2017-12-30 23:00:00|851|851|877|877|897|897|844|844|1
1514761200000|2017-12-31 23:00:00|877|877|884|884|911|911|851|851|1
1514847600000|2018-01-01 23:00:00|891|891|933|933|978|978|891|891|1
1514934000000|2018-01-02 23:00:00|932|932|1023|1023|1023|1023|885|885|1
1515020400000|2018-01-03 23:00:00|1045|1045|1128|1128|1197|1197|1029|1029|1
1515106800000|2018-01-04 23:00:00|1123|1123|1084|1084|1151|1151|1040|1040|1
1515279600000|2018-01-06 23:00:00|1277|1277|1252|1252|1337|1337|1209|1209|1
1515366000000|2018-01-07 23:00:00|1251|1251|969|969|1258|1258|844|844|1
1515452400000|2018-01-08 23:00:00|967|967|933|933|976|976|899|899|1
1515538800000|2018-01-09 23:00:00|933|933|1134|1134|1163|1163|868|868|1
1515625200000|2018-01-10 23:00:00|1133|1133|1135|1135|1242|1242|931|931|1
1515711600000|2018-01-11 23:00:00|1140|1140|1375|1375|1534|1534|1078|1078|1
1515884400000|2018-01-13 23:00:00|1617|1617|1344|1344|1617|1617|1331|1331|1
1515970800000|2018-01-14 23:00:00|1342|1342|1294|1294|1483|1483|1292|1292|1
1516057200000|2018-01-15 23:00:00|1296|1296|1028|1028|1304|1304|860|860|1
1516143600000|2018-01-16 23:00:00|1020|1020|1019|1019|1057|1057|767|767|1
1516230000000|2018-01-17 23:00:00|1020|1020|1051|1051|1127|1127|989|989|1
1516316400000|2018-01-18 23:00:00|1038|1038|1118|1118|1177|1177|992|992|1
1516489200000|2018-01-20 23:00:00|1566|1566|1344|1344|1566|1566|1239|1239|1
1516575600000|2018-01-21 23:00:00|1354|1354|1366|1366|1518|1518|1285|1285|1
1516662000000|2018-01-22 23:00:00|1357|1357|1297|1297|1381|1381|1187|1187|1
1516748400000|2018-01-23 23:00:00|1301|1301|1383|1383|1386|1386|1263|1263|1
1516834800000|2018-01-24 23:00:00|1396|1396|1431|1431|1493|1493|1370|1370|1
1516921200000|2018-01-25 23:00:00|1428|1428|1434|1434|1473|1473|1322|1322|1
1517094000000|2018-01-27 23:00:00|1434|1434|1502|1502|1504|1504|1434|1434|1
1517180400000|2018-01-28 23:00:00|1503|1503|1401|1401|1517|1517|1380|1380|1
1517266800000|2018-01-29 23:00:00|1403|1403|1156|1156|1403|1403|1130|1130|1
1517353200000|2018-01-30 23:00:00|1146|1146|1220|1220|1233|1233|1042|1042|1
1517439600000|2018-01-31 23:00:00|1224|1224|1021|1021|1240|1240|990|990|1
1517526000000|2018-02-01 23:00:00|1017|1017|979|979|1022|1022|764|764|1
1517698800000|2018-02-03 23:00:00|977|977|861|861|1017|1017|845|845|1
1517785200000|2018-02-04 23:00:00|868|868|706|706|885|885|694|694|1
1517871600000|2018-02-05 23:00:00|717|717|834|834|846|846|585|585|1
1517958000000|2018-02-06 23:00:00|835|835|761|761|865|865|756|756|1
1518044400000|2018-02-07 23:00:00|766|766|851|851|859|859|766|766|1
1518130800000|2018-02-08 23:00:00|850|850|965|965|966|966|816|816|1
1518303600000|2018-02-10 23:00:00|909|909|841|841|909|909|817|817|1
1518390000000|2018-02-11 23:00:00|845|845|918|918|929|929|845|845|1
1518476400000|2018-02-12 23:00:00|918|918|921|921|927|927|870|870|1
1518562800000|2018-02-13 23:00:00|923|923|997|997|1002|1002|917|917|1
1518649200000|2018-02-14 23:00:00|994|994|1017|1017|1030|1030|977|977|1
1518735600000|2018-02-15 23:00:00|1015|1015|1002|1002|1024|1024|970|970|1
1518908400000|2018-02-17 23:00:00|1016|1016|938|938|1020|1020|923|923|1
1518994800000|2018-02-18 23:00:00|937|937|968|968|979|979|936|936|1
1519081200000|2018-02-19 23:00:00|969|969|928|928|1001|1001|926|926|1
1519167600000|2018-02-20 23:00:00|927|927|876|876|931|931|853|853|1
1519254000000|2018-02-21 23:00:00|874|874|809|809|891|891|798|798|1
1519340400000|2018-02-22 23:00:00|805|805|858|858|877|877|792|792|1
1519513200000|2018-02-24 23:00:00|818|818|790|790|819|819|770|770|1
1519599600000|2018-02-25 23:00:00|790|790|813|813|844|844|763|763|1
1519686000000|2018-02-26 23:00:00|817|817|857|857|887|887|803|803|1
1519772400000|2018-02-27 23:00:00|853|853|841|841|922|922|841|841|1
1519858800000|2018-02-28 23:00:00|839|839|863|863|863|863|830|830|1
1519945200000|2018-03-01 23:00:00|868|868|809|809|874|874|803|803|1
1520118000000|2018-03-03 23:00:00|800|800|818|818|818|818|779|779|1
1520204400000|2018-03-04 23:00:00|818|818|805|805|829|829|805|805|1
1520290800000|2018-03-05 23:00:00|800|800|725|725|800|800|716|716|1
1520377200000|2018-03-06 23:00:00|725|725|651|651|737|737|617|617|1
1520463600000|2018-03-07 23:00:00|651|651|620|620|676|676|612|612|1
1520550000000|2018-03-08 23:00:00|620|620|613|613|624|624|538|538|1
1520722800000|2018-03-10 23:00:00|579|579|614|614|624|624|561|561|1
1520809200000|2018-03-11 23:00:00|615|615|583|583|623|623|572|572|1
1520895600000|2018-03-12 23:00:00|582|582|586|586|598|598|566|566|1
1520982000000|2018-03-13 23:00:00|587|587|534|534|597|597|525|525|1
1521068400000|2018-03-14 23:00:00|535|535|517|517|538|538|487|487|1
1521154800000|2018-03-15 23:00:00|518|518|509|509|532|532|495|495|1
1521327600000|2018-03-17 23:00:00|465|465|465|465|468|468|395|395|1
1521414000000|2018-03-18 23:00:00|471|471|636|636|636|636|457|457|1
1521500400000|2018-03-19 23:00:00|617|617|601|601|640|640|545|545|1
1521586800000|2018-03-20 23:00:00|607|607|703|703|724|724|598|598|1
1521673200000|2018-03-21 23:00:00|701|701|703|703|734|734|632|632|1
1521759600000|2018-03-22 23:00:00|702|702|701|701|714|714|642|642|1
1521932400000|2018-03-24 23:00:00|660|660|652|652|676|676|649|649|1
1522015200000|2018-03-25 22:00:00|653|653|590|590|657|657|542|542|1
1522101600000|2018-03-26 22:00:00|590|590|591|591|644|644|528|528|1
1522188000000|2018-03-27 22:00:00|588|588|629|629|655|655|582|582|1
1522274400000|2018-03-28 22:00:00|631|631|602|602|637|637|592|592|1
1522360800000|2018-03-29 22:00:00|603|603|610|610|620|620|586|586|1
1522533600000|2018-03-31 22:00:00|600|600|566|566|604|604|525|525|1
1522620000000|2018-04-01 22:00:00|568|568|589|589|596|596|556|556|1
1522706400000|2018-04-02 22:00:00|590|590|613|613|619|619|582|582|1
1522792800000|2018-04-03 22:00:00|611|611|573|573|614|614|561|561|1
1522879200000|2018-04-04 22:00:00|572|572|640|640|646|646|550|550|1
1522965600000|2018-04-05 22:00:00|636|636|589|589|641|641|576|576|1
1523138400000|2018-04-07 22:00:00|590|590|597|597|601|601|585|585|1
1523224800000|2018-04-08 22:00:00|598|598|587|587|607|607|580|580|1
1523311200000|2018-04-09 22:00:00|588|588|600|600|607|607|580|580|1
1523397600000|2018-04-10 22:00:00|600|600|849|849|882|882|599|599|1
1523484000000|2018-04-11 22:00:00|850|850|870|870|905|905|800|800|1
1523570400000|2018-04-12 22:00:00|871|871|874|874|927|927|853|853|1
1523743200000|2018-04-14 22:00:00|863|863|840|840|863|863|772|772|1
1523829600000|2018-04-15 22:00:00|839|839|810|810|839|839|784|784|1
1523916000000|2018-04-16 22:00:00|813|813|851|851|899|899|809|809|1
1524002400000|2018-04-17 22:00:00|849|849|903|903|915|915|849|849|1
1524088800000|2018-04-18 22:00:00|902|902|944|944|944|944|896|896|1
1524175200000|2018-04-19 22:00:00|951|951|1145|1145|1157|1157|951|951|1
1524348000000|2018-04-21 22:00:00|1107|1107|1135|1135|1183|1183|1081|1081|1
1524434400000|2018-04-22 22:00:00|1133|1133|1161|1161|1179|1179|1132|1132|1
1524520800000|2018-04-23 22:00:00|1173|1173|1531|1531|1600|1600|1173|1173|1
1524607200000|2018-04-24 22:00:00|1510|1510|1446|1446|1554|1554|1360|1360|1
1524693600000|2018-04-25 22:00:00|1443|1443|1549|1549|1549|1549|1400|1400|1
1524780000000|2018-04-26 22:00:00|1547|1547|1667|1667|1795|1795|1499|1499|1
1524952800000|2018-04-28 22:00:00|1888|1888|2154|2154|2289|2289|1888|1888|1
1525039200000|2018-04-29 22:00:00|2164|2164|1758|1758|2164|2164|1686|1686|1
1525125600000|2018-04-30 22:00:00|1767|1767|1895|1895|1908|1908|1631|1631|1
1525212000000|2018-05-01 22:00:00|1893|1893|1921|1921|1951|1951|1842|1842|1
1525298400000|2018-05-02 22:00:00|1927|1927|1777|1777|1927|1927|1718|1718|1
1525384800000|2018-05-03 22:00:00|1771|1771|1715|1715|1806|1806|1647|1647|1
1525557600000|2018-05-05 22:00:00|1774|1774|1747|1747|1790|1790|1686|1686|1
1525644000000|2018-05-06 22:00:00|1767|1767|1798|1798|1840|1840|1688|1688|1
1525730400000|2018-05-07 22:00:00|1798|1798|1814|1814|1888|1888|1790|1790|1
1525816800000|2018-05-08 22:00:00|1812|1812|1794|1794|1814|1814|1728|1728|1
1525903200000|2018-05-09 22:00:00|1797|1797|1754|1754|1873|1873|1752|1752|1
1525989600000|2018-05-10 22:00:00|1746|1746|1490|1490|1778|1778|1456|1456|1
1526162400000|2018-05-12 22:00:00|1423|1423|1494|1494|1526|1526|1380|1380|1
1526248800000|2018-05-13 22:00:00|1493|1493|1402|1402|1502|1502|1339|1339|1
1526335200000|2018-05-14 22:00:00|1405|1405|1299|1299|1444|1444|1265|1265|1
1526421600000|2018-05-15 22:00:00|1293|1293|1277|1277|1317|1317|1206|1206|1
1526508000000|2018-05-16 22:00:00|1287|1287|1243|1243|1394|1394|1221|1221|1
1526594400000|2018-05-17 22:00:00|1237|1237|1300|1300|1318|1318|1208|1208|1
1526767200000|2018-05-19 22:00:00|1317|1317|1401|1401|1419|1419|1305|1305|1
1526853600000|2018-05-20 22:00:00|1403|1403|1351|1351|1417|1417|1326|1326|1
1526940000000|2018-05-21 22:00:00|1352|1352|1227|1227|1353|1353|1225|1225|1
1527026400000|2018-05-22 22:00:00|1233|1233|1088|1088|1246|1246|1076|1076|1
1527112800000|2018-05-23 22:00:00|1092|1092|1275|1275|1296|1296|1053|1053|1
1527199200000|2018-05-24 22:00:00|1281|1281|1229|1229|1288|1288|1180|1180|1
1527372000000|2018-05-26 22:00:00|1229|1229|1251|1251|1259|1259|1215|1215|1
1527458400000|2018-05-27 22:00:00|1250|1250|1164|1164|1298|1298|1159|1159|1
1527544800000|2018-05-28 22:00:00|1170|1170|1218|1218|1249|1249|1093|1093|1
1527631200000|2018-05-29 22:00:00|1218|1218|1201|1201|1258|1258|1181|1181|1
1527717600000|2018-05-30 22:00:00|1197|1197|1228|1228|1272|1272|1195|1195|1
1527804000000|2018-05-31 22:00:00|1229|1229|1231|1231|1240|1240|1199|1199|1
1527976800000|2018-06-02 22:00:00|1481|1481|1462|1462|1529|1529|1429|1429|1
1528063200000|2018-06-03 22:00:00|1460|1460|1355|1355|1482|1482|1339|1339|1
1528149600000|2018-06-04 22:00:00|1358|1358|1420|1420|1423|1423|1297|1297|1
1528236000000|2018-06-05 22:00:00|1425|1425|1394|1394|1426|1426|1348|1348|1
1528322400000|2018-06-06 22:00:00|1399|1399|1459|1459|1459|1459|1374|1374|1
1528408800000|2018-06-07 22:00:00|1457|1457|1404|1404|1472|1472|1371|1371|1
1528581600000|2018-06-09 22:00:00|1404|1404|1139|1139|1404|1404|1056|1056|1
1528668000000|2018-06-10 22:00:00|1131|1131|1159|1159|1164|1164|1065|1065|1
1528754400000|2018-06-11 22:00:00|1155|1155|1022|1022|1155|1155|996|996|1
1528840800000|2018-06-12 22:00:00|1026|1026|1015|1015|1034|1034|944|944|1
1528927200000|2018-06-13 22:00:00|1017|1017|1130|1130|1157|1157|973|973|1
1529013600000|2018-06-14 22:00:00|1129|1129|1066|1066|1129|1129|1057|1057|1
1529186400000|2018-06-16 22:00:00|1063|1063|1044|1044|1076|1076|1043|1043|1
1529272800000|2018-06-17 22:00:00|1044|1044|1072|1072|1083|1083|1023|1023|1
1529359200000|2018-06-18 22:00:00|1072|1072|1073|1073|1084|1084|1050|1050|1
1529445600000|2018-06-19 22:00:00|1073|1073|1042|1042|1077|1077|1018|1018|1
1529532000000|2018-06-20 22:00:00|1043|1043|1042|1042|1080|1080|1028|1028|1
1529618400000|2018-06-21 22:00:00|1042|1042|866|866|1044|1044|848|848|1
1529791200000|2018-06-23 22:00:00|846|846|809|809|846|846|710|710|1
1529877600000|2018-06-24 22:00:00|807|807|824|824|851|851|777|777|1
1529964000000|2018-06-25 22:00:00|826|826|751|751|830|830|749|749|1
1530050400000|2018-06-26 22:00:00|748|748|801|801|818|818|741|741|1
1530136800000|2018-06-27 22:00:00|801|801|745|745|805|805|739|739|1
1530223200000|2018-06-28 22:00:00|747|747|773|773|785|785|718|718|1
1530396000000|2018-06-30 22:00:00|815|815|813|813|822|822|781|781|1
1530482400000|2018-07-01 22:00:00|814|814|889|889|899|899|794|794|1
1530568800000|2018-07-02 22:00:00|891|891|884|884|935|935|877|877|1
1530655200000|2018-07-03 22:00:00|885|885|889|889|939|939|856|856|1
1530741600000|2018-07-04 22:00:00|888|888|893|893|915|915|873|873|1
1530828000000|2018-07-05 22:00:00|890|890|868|868|892|892|830|830|1
1531000800000|2018-07-07 22:00:00|904|904|871|871|914|914|870|870|1
1531087200000|2018-07-08 22:00:00|871|871|775|775|874|874|770|770|1
1531173600000|2018-07-09 22:00:00|775|775|721|721|785|785|718|718|1
1531260000000|2018-07-10 22:00:00|721|721|719|719|741|741|685|685|1
1531346400000|2018-07-11 22:00:00|717|717|690|690|718|718|665|665|1
1531432800000|2018-07-12 22:00:00|691|691|696|696|722|722|679|679|1
1531605600000|2018-07-14 22:00:00|698|698|740|740|752|752|692|692|1
1531692000000|2018-07-15 22:00:00|740|740|811|811|811|811|727|727|1
1531778400000|2018-07-16 22:00:00|807|807|878|878|891|891|787|787|1
1531864800000|2018-07-17 22:00:00|877|877|861|861|921|921|846|846|1
1531951200000|2018-07-18 22:00:00|858|858|839|839|870|870|819|819|1
1532037600000|2018-07-19 22:00:00|840|840|790|790|843|843|780|780|1
1532210400000|2018-07-21 22:00:00|802|802|790|790|824|824|782|782|1
1532296800000|2018-07-22 22:00:00|788|788|797|797|839|839|788|788|1
1532383200000|2018-07-23 22:00:00|797|797|860|860|862|862|779|779|1
1532469600000|2018-07-24 22:00:00|856|856|851|851|884|884|838|838|1
1532556000000|2018-07-25 22:00:00|852|852|832|832|879|879|825|825|1
1532642400000|2018-07-26 22:00:00|831|831|841|841|851|851|803|803|1
1532815200000|2018-07-28 22:00:00|834|834|834|834|842|842|817|817|1
1532901600000|2018-07-29 22:00:00|834|834|777|777|834|834|750|750|1
1532988000000|2018-07-30 22:00:00|777|777|737|737|777|777|718|718|1
1533074400000|2018-07-31 22:00:00|736|736|726|726|739|739|698|698|1
1533160800000|2018-08-01 22:00:00|724|724|706|706|733|733|696|696|1
1533247200000|2018-08-02 22:00:00|705|705|720|720|726|726|692|692|1
1533420000000|2018-08-04 22:00:00|700|700|706|706|708|708|695|695|1
1533506400000|2018-08-05 22:00:00|706|706|707|707|717|717|697|697|1
1533592800000|2018-08-06 22:00:00|706|706|661|661|718|718|659|659|1
1533679200000|2018-08-07 22:00:00|660|660|559|559|660|660|548|548|1
1533765600000|2018-08-08 22:00:00|561|561|580|580|595|595|548|548|1
1533852000000|2018-08-09 22:00:00|580|580|528|528|586|586|522|522|1
1534024800000|2018-08-11 22:00:00|503|503|501|501|519|519|499|499|1
1534111200000|2018-08-12 22:00:00|501|501|462|462|520|520|455|455|1
1534197600000|2018-08-13 22:00:00|462|462|458|458|462|462|427|427|1
1534716000000|2018-08-19 22:00:00|521.78|509.78|512.96|500.96|526.43|514.43|502.56|490.56|42883
1534802400000|2018-08-20 22:00:00|513|501|492.14|480.14|514.07|502.07|472.46|460.46|58030
1534888800000|2018-08-21 22:00:00|492.15|480.15|469.38|457.38|539.24|527.24|459.12|447.91|60721
1534975200000|2018-08-22 22:00:00|469.35|457.35|491.88|479.88|500.99|488.99|457.84|445.84|53091
1535061600000|2018-08-23 22:00:00|491.6|479.6|510.19|498.19|517.16|507.89|484.11|472.11|49169
1535148000000|2018-08-24 22:00:00|510.25|498.25|506.63|494.63|512.74|500.74|496.98|484.98|30042
1535234400000|2018-08-25 22:00:00|506.99|494.99|498.62|486.62|512.76|500.76|488.34|476.34|36871
1535320800000|2018-08-26 22:00:00|498.6|486.6|524.37|512.37|532.95|523.01|496.63|484.63|47169
1535407200000|2018-08-27 22:00:00|524.39|512.39|591.01|579.01|605.07|593.07|524.22|512.22|47268
1535493600000|2018-08-28 22:00:00|591|579|631.46|619.46|652.95|643.73|585.83|573.83|64466
1535580000000|2018-08-29 22:00:00|631.47|619.47|612.21|600.21|633.74|621.74|581.46|569.46|70112
1535666400000|2018-08-30 22:00:00|612.65|600.65|646|634|654.32|642.32|600.01|588.01|59121
1535752800000|2018-08-31 22:00:00|667.61|655.61|669.37|657.37|686.98|677.2|660.94|648.94|47806
1535839200000|2018-09-01 22:00:00|669.36|657.36|659.66|647.66|674.15|664.69|635.1|625.99|53397
1535925600000|2018-09-02 22:00:00|659.52|647.52|664.9|652.9|677.68|666.89|644.21|633.07|48205
1536012000000|2018-09-03 22:00:00|664.95|652.95|656.01|644.01|668.01|659.38|638.04|626.04|43300
1536098400000|2018-09-04 22:00:00|656.02|644.02|550.91|538.91|663.33|651.33|536.95|524.95|82409
1536184800000|2018-09-05 22:00:00|550.7|538.7|511.49|499.49|551.93|539.93|489.6|478.04|80731
1536271200000|2018-09-06 22:00:00|511.48|499.48|513.41|501.41|538.79|526.79|498.88|486.88|72900
1536357600000|2018-09-07 22:00:00|515.06|503.06|474.57|462.57|520.84|508.84|465.7|455.7|43468
1536444000000|2018-09-08 22:00:00|474.58|462.58|514.38|502.38|522|510|470.88|459.99|41645
1536530400000|2018-09-09 22:00:00|514.35|502.35|504.16|494.16|517.07|505.07|493.21|482.2|56524
1536616800000|2018-09-10 22:00:00|504.08|494.08|498.81|488.81|514.05|504.05|477.73|467.73|48496
1536703200000|2018-09-11 22:00:00|498.85|488.85|494.99|484.99|508.23|498.23|481.81|471.81|44774
1536789600000|2018-09-12 22:00:00|494.97|484.97|546.31|536.31|559.04|549.44|494.89|484.89|43818
1536876000000|2018-09-13 22:00:00|546.27|536.27|539.34|529.34|558.2|548.2|518.13|508.13|65536
1536962400000|2018-09-14 22:00:00|532.91|522.91|539.71|529.71|556|547.36|528.55|518.55|34670
1537048800000|2018-09-15 22:00:00|539.45|529.45|545.68|535.68|553.38|543.38|524.93|514.93|47013
1537135200000|2018-09-16 22:00:00|545.73|535.73|484.78|474.78|552.5|542.5|470.83|460.83|57507
1537221600000|2018-09-17 22:00:00|484.85|474.85|510.3|500.3|530.55|520.55|479.9|469.9|61386
1537308000000|2018-09-18 22:00:00|510.26|500.26|528.35|518.35|539.61|529.61|497.27|487.27|68310
1537394400000|2018-09-19 22:00:00|528.3|518.3|558.08|548.08|563.3|558|523.57|513.57|68844
1537480800000|2018-09-20 22:00:00|557.98|547.98|610.5|600.5|623.67|613.67|551.43|541.43|87032
1537567200000|2018-09-21 22:00:00|604.98|594.98|598.26|588.26|611|601.81|581.85|572.7|44434
1537653600000|2018-09-22 22:00:00|598.27|588.27|601.58|591.58|619.94|609.94|587.41|577.41|51797
1537740000000|2018-09-23 22:00:00|601.63|591.63|576.9|566.9|616.35|606.35|564.38|554.38|59957
1537826400000|2018-09-24 22:00:00|576.89|566.89|544.36|534.36|576.89|566.89|505.51|495.51|90096
1537912800000|2018-09-25 22:00:00|544.34|534.34|562.14|552.14|582|572|528.57|518.57|77668
1537999200000|2018-09-26 22:00:00|562.15|552.15|592.32|582.32|600.96|590.96|540.39|530.39|58507
1538085600000|2018-09-27 22:00:00|592.33|582.33|584.66|574.66|606.97|599.17|570.97|560.97|52032
1538172000000|2018-09-28 22:00:00|564.52|554.52|580.54|570.54|586.28|577.32|550.32|540.32|38859
1538258400000|2018-09-29 22:00:00|580.55|570.55|559.09|549.09|595.51|587.66|539.44|529.44|49665
1538344800000|2018-09-30 22:00:00|559.08|549.08|579.53|569.53|587.67|578.85|553.8|545.42|55074
1538431200000|2018-10-01 22:00:00|579.46|569.46|568.7|558.7|581.27|573.6|556.9|548.22|40835
1538517600000|2018-10-02 22:00:00|568.69|558.69|557.22|547.22|573|565.39|547.6|537.6|39780
1538604000000|2018-10-03 22:00:00|557.06|547.06|574.31|564.31|587.6|579.13|555.07|546.64|38521
1538690400000|2018-10-04 22:00:00|574.27|564.27|576.01|570.18|592.34|585.04|568.28|560.46|41433
1538776800000|2018-10-05 22:00:00|581.68|575.65|575.48|569.71|585.4|578.08|568.29|560.97|17783
1538863200000|2018-10-06 22:00:00|575.51|569.72|576.43|566.43|579.16|570.03|565.26|555.26|11982
1538949600000|2018-10-07 22:00:00|576.21|566.21|600.34|595|604.93|597.01|571.7|561.7|25972
1539036000000|2018-10-08 22:00:00|600.24|592|591.54|585.18|602|592.83|585.18|577.52|22973
1539122400000|2018-10-09 22:00:00|592.14|585.19|590.81|581.06|596.53|587.64|580.86|573.85|20156
1539208800000|2018-10-10 22:00:00|590.82|581.07|528.49|518.4|592.51|582.94|518.13|508.85|49878
1539295200000|2018-10-11 22:00:00|528.39|518.24|524.36|512.99|532.39|521.54|501|492.51|40240
1539381600000|2018-10-12 22:00:00|528.37|518.13|526.02|516.09|530.68|519.55|522.1|511.84|17224
1539468000000|2018-10-13 22:00:00|526.03|516.11|522|508.95|534|521.87|519.25|506.67|28816
1539554400000|2018-10-14 22:00:00|521.8|508.59|553.01|531.92|595.9|555.9|515.31|500.02|67050
1539640800000|2018-10-15 22:00:00|553|531.32|556.33|533.68|568.1|538.13|548.48|521.75|35505
1539727200000|2018-10-16 22:00:00|556.3|533.69|558.8|534.05|562.9|535.4|551.17|527.81|27771
1539813600000|2018-10-17 22:00:00|558.73|534.09|543.58|524.68|565.74|538.59|539.98|520|31850
1539900000000|2018-10-18 22:00:00|543.6|524.73|539.69|526.57|548.26|529|534.94|517.47|34276
1539986400000|2018-10-19 22:00:00|542.85|528.77|547.51|531.26|550.88|534.53|539.85|528.4|20797
1540072800000|2018-10-20 22:00:00|547.52|531.5|553.11|538|564.8|546.14|542.52|527.75|18222
1540159200000|2018-10-21 22:00:00|553.09|537.33|545.78|531.33|555.7|538.52|544.48|531.01|26379
1540245600000|2018-10-22 22:00:00|546.33|531.72|548.96|534.52|553.6|539.31|537.16|527.16|29318
1540332000000|2018-10-23 22:00:00|548.95|534.53|544.81|531.34|552.2|537.89|540.46|530.04|24355
1540418400000|2018-10-24 22:00:00|544.8|531.36|544.56|531.07|547.1|533.42|539|528.01|24854
1540504800000|2018-10-25 22:00:00|544.4|531.11|538.4|528.4|550.91|536.64|536.33|526.33|16125
1540591200000|2018-10-26 22:00:00|538.6|528.6|539.89|529.89|540.87|530.87|536.72|526.72|3159
1540677600000|2018-10-27 22:00:00|539.9|529.9|541.27|531.27|542|532|539.1|529.1|3623
1540767600000|2018-10-28 23:00:00|541.28|531.28|513.78|503.78|544.24|536.38|504.15|494.15|3876
1540854000000|2018-10-29 23:00:00|513.4|503.4|514.87|504.87|516.64|506.64|510.29|500.29|4072
1540940400000|2018-10-30 23:00:00|514.86|504.86|525.08|515.08|530.67|520.67|509.83|499.83|4038
1541026800000|2018-10-31 23:00:00|525.07|515.07|528.32|518.32|529.84|519.84|522.83|512.83|3440
1541113200000|2018-11-01 23:00:00|528.31|518.31|538.06|528.06|541.06|531.06|527.91|517.91|3711
1541199600000|2018-11-02 23:00:00|538.1|528.1|531.63|521.63|538.33|528.33|531.24|521.24|2934
1541286000000|2018-11-03 23:00:00|531.66|521.66|551.97|541.97|562.22|552.22|530.56|520.56|4612
1541372400000|2018-11-04 23:00:00|551.67|541.67|547.86|537.86|555.14|545.14|543.2|533.2|4222
1541458800000|2018-11-05 23:00:00|547.87|537.87|572.84|562.84|574.08|564.08|547.36|537.36|4245
1541545200000|2018-11-06 23:00:00|572.86|562.86|569.52|559.52|583.22|573.22|563.28|553.28|5030
1541631600000|2018-11-07 23:00:00|569.99|559.99|550.8|540.8|569.99|559.99|549.66|539.66|4572
1541718000000|2018-11-08 23:00:00|551.1|541.1|536.69|526.69|555.13|545.13|535.49|525.49|4045
1541804400000|2018-11-09 23:00:00|542.3|532.3|543.67|533.67|544.21|534.21|537.76|527.76|3004
1541890800000|2018-11-10 23:00:00|543.66|533.66|531.89|521.89|544.16|534.16|527.45|517.45|3944
1541977200000|2018-11-11 23:00:00|531.87|521.87|538.43|528.43|549.16|539.16|531.66|521.66|4438
1542063600000|2018-11-12 23:00:00|538.42|528.42|518.31|508.31|539.71|529.71|505.03|495.03|4795
1542150000000|2018-11-13 23:00:00|518.2|508.2|449.93|439.93|521.97|511.97|431.23|422.14|5407
1542236400000|2018-11-14 23:00:00|449.92|439.92|456.9|446.9|462.82|452.82|418.01|408.01|6060
1542322800000|2018-11-15 23:00:00|456.88|446.88|450.1|440.1|470.91|460.91|448.3|438.3|5104
1542409200000|2018-11-16 23:00:00|451.58|441.58|456.09|446.09|458.3|448.3|450.57|440.57|3315
1542495600000|2018-11-17 23:00:00|456.12|446.12|456.76|446.76|465.96|455.96|453.99|443.99|4002
1542582000000|2018-11-18 23:00:00|456.66|446.66|403.1|393.1|461.36|451.36|395.05|385.05|5735
1542668400000|2018-11-19 23:00:00|403.09|393.09|366.06|356.06|415.48|405.48|338.57|328.57|5605
1542754800000|2018-11-20 23:00:00|366.04|356.04|375.52|367.52|386.06|378.06|354.47|344.47|5118
1542841200000|2018-11-21 23:00:00|375.56|367.56|366.73|358.73|383.73|375.73|365.59|357.59|4254
1542927600000|2018-11-22 23:00:00|366.62|358.62|351.92|343.92|366.7|358.7|336.68|328.68|4677
1543014000000|2018-11-23 23:00:00|360.29|352.29|314.71|306.71|363.1|355.1|311.11|303.11|3533
1543100400000|2018-11-24 23:00:00|316.11|308.11|332.75|324.75|344|336|296.08|288.08|5102
1543186800000|2018-11-25 23:00:00|332.76|324.76|308.64|300.64|339.97|331.97|301.8|293.8|5461
1543273200000|2018-11-26 23:00:00|308.63|300.63|301.61|293.61|317.62|309.62|282.37|274.37|5253
1543359600000|2018-11-27 23:00:00|301.84|293.84|327.16|319.16|336.99|328.99|298.59|290.59|5246
1543446000000|2018-11-28 23:00:00|327.92|319.92|300.19|292.19|329.41|321.41|290.91|282.91|5430
1543532400000|2018-11-29 23:00:00|300.3|292.3|288.39|280.39|308.1|300.1|279.92|271.92|5244
1543618800000|2018-11-30 23:00:00|286.01|278.01|296.78|288.78|303.27|295.27|282.49|274.49|3820
1543705200000|2018-12-01 23:00:00|296.95|288.95|285.9|277.9|301.84|293.84|281.49|273.49|4996
1543791600000|2018-12-02 23:00:00|285.95|277.95|260.85|252.85|288|280|253.53|245.53|4878
1543878000000|2018-12-03 23:00:00|261|253|246.34|238.34|262.28|254.28|229.7|221.7|5313
1543964400000|2018-12-04 23:00:00|246.26|238.26|222.47|214.47|246.81|238.81|217.35|209.35|5369
1544050800000|2018-12-05 23:00:00|222.55|214.55|192.88|184.88|226.7|218.7|192.7|184.7|5378
1544137200000|2018-12-06 23:00:00|192.96|184.96|171.49|167.49|196.74|188.74|157.19|149.19|5290
1544223600000|2018-12-07 23:00:00|189.69|185.69|186.49|182.49|192.79|188.79|163.73|159.73|4578
1544310000000|2018-12-08 23:00:00|186.22|182.22|199.81|195.81|212.07|208.07|173.93|169.93|5810
1544396400000|2018-12-09 23:00:00|199.55|195.55|195.22|191.22|206.22|202.22|188.49|184.49|5209
1544482800000|2018-12-10 23:00:00|195.05|191.05|183.55|179.55|195.23|191.23|176.45|172.45|4675
1544569200000|2018-12-11 23:00:00|183.57|179.57|196.91|192.91|204.7|200.7|180.95|176.95|5293
1544655600000|2018-12-12 23:00:00|197.02|193.02|183.43|179.43|198.33|194.33|182.01|178.01|5319
1544742000000|2018-12-13 23:00:00|183.71|179.71|178.22|174.22|187.86|183.86|175.57|171.57|4445
1544828400000|2018-12-14 23:00:00|184.23|180.23|189.48|185.48|191.77|187.77|178.66|174.66|3906
1544914800000|2018-12-15 23:00:00|189.55|185.55|190.48|186.48|199.99|193.56|187.82|183.82|4745
1545001200000|2018-12-16 23:00:00|190.5|186.5|236.83|232.83|249.56|245.56|189.38|185.38|5101
1545087600000|2018-12-17 23:00:00|237.29|233.29|256.03|252.03|269.65|265.65|235.65|231.65|5835
1545174000000|2018-12-18 23:00:00|256.04|252.04|251.38|247.38|280.51|276.51|244.93|240.93|5854
1545260400000|2018-12-19 23:00:00|251.35|247.35|267.61|263.61|279.98|275.98|243.71|239.71|5886
1545346800000|2018-12-20 23:00:00|267.82|263.82|258.02|254.02|281.55|277.55|250.08|246.08|5647
1545433200000|2018-12-21 23:00:00|253.41|249.41|254.92|250.92|263.57|259.57|247.99|243.99|4036
1545519600000|2018-12-22 23:00:00|255|251|280.74|276.74|296.88|292.88|254.66|250.66|5883
1545606000000|2018-12-23 23:00:00|280.58|276.58|286.97|282.97|312.7|308.7|276.5|272.5|5599
1545692400000|2018-12-24 23:00:00|252.49|248.49|250.57|246.57|256.45|252.45|249.49|245.49|523
1545778800000|2018-12-25 23:00:00|249.95|245.95|258.83|254.83|270.25|266.25|248.51|244.51|5566
1545865200000|2018-12-26 23:00:00|258.77|254.77|229.79|225.79|282.92|278.92|228.34|224.34|4980
1545951600000|2018-12-27 23:00:00|229.56|225.56|265.85|261.85|275|270.22|225.6|221.6|15275
1546038000000|2018-12-28 23:00:00|264.75|260.75|270.81|266.81|277.12|273.12|256.71|252.71|33365
1546124400000|2018-12-29 23:00:00|270.58|266.58|264.72|260.72|275.89|271.89|249.09|245.09|39098
1546210800000|2018-12-30 23:00:00|264.77|260.77|252.57|248.57|267.96|263.96|246.58|242.58|33485
1546297200000|2018-12-31 23:00:00|262.08|258.08|261.82|257.82|263.84|259.84|258.94|254.94|2784
1546383600000|2019-01-01 23:00:00|261.81|257.81|287.87|283.87|288.03|284.03|260.67|256.67|31739
1546470000000|2019-01-02 23:00:00|287.88|283.88|266.17|262.17|289.14|285.14|260.21|256.21|30182
1546556400000|2019-01-03 23:00:00|266.16|262.16|271.75|267.75|275.04|271.04|258.65|254.65|25841
1546642800000|2019-01-04 23:00:00|274.82|270.82|269.85|265.85|275.79|271.79|266.44|262.44|23228
1546729200000|2019-01-05 23:00:00|269.84|265.84|285|281|289.99|285.99|262.75|258.75|28375
1546815600000|2019-01-06 23:00:00|285.02|281.02|276.29|272.29|287.53|283.53|274.4|270.4|12435
1546902000000|2019-01-07 23:00:00|276.38|272.38|279.31|275.31|287.78|283.78|272.42|268.42|4439
1546988400000|2019-01-08 23:00:00|279.37|275.37|291.85|287.85|296.74|292.74|276.8|272.8|3883
1547074800000|2019-01-09 23:00:00|291.9|287.9|243.29|239.29|298.83|294.83|232.07|228.07|4894
1547161200000|2019-01-10 23:00:00|243.39|239.39|241.22|237.22|245.76|241.76|234.29|230.29|4876
1547247600000|2019-01-11 23:00:00|243.11|239.11|240.46|236.46|244.58|240.58|239.37|235.37|3055
1547334000000|2019-01-12 23:00:00|240.24|236.24|224.31|220.31|242.27|238.27|222.33|218.33|3606
1547420400000|2019-01-13 23:00:00|224.23|220.23|246.99|242.99|249.36|245.36|223.63|219.63|4142
1547506800000|2019-01-14 23:00:00|246.88|242.88|237.32|233.32|248.51|244.51|234.47|230.47|3687
1547593200000|2019-01-15 23:00:00|237.33|233.33|242.85|238.85|246.96|242.96|237.32|233.32|7422
1547679600000|2019-01-16 23:00:00|242.81|238.81|250.9|246.9|251.8|247.8|237.98|233.98|3913
1547766000000|2019-01-17 23:00:00|251.05|247.05|244.29|240.29|251.98|247.98|241.29|237.29|3270
1547852400000|2019-01-18 23:00:00|245.67|241.67|248.58|244.58|253.85|249.85|245|241|2656
1547938800000|2019-01-19 23:00:00|248.52|244.52|234.63|230.63|248.69|244.69|229.02|225.02|3337
1548025200000|2019-01-20 23:00:00|234.64|230.64|234.47|230.47|241.5|237.5|231.47|227.47|3341
1548111600000|2019-01-21 23:00:00|234.43|230.43|246.5|242.5|251.14|247.14|229.07|225.07|3562
1548198000000|2019-01-22 23:00:00|246.49|242.49|243.12|239.12|247.88|243.88|241.06|237.06|3038
1548284400000|2019-01-23 23:00:00|243.08|239.08|244.42|240.42|246.88|242.88|240.78|236.78|3318
1548370800000|2019-01-24 23:00:00|244.36|240.36|243.75|239.75|247.55|243.55|241.91|237.91|3875
1548457200000|2019-01-25 23:00:00|245.56|241.56|242.71|238.71|249.21|245.21|242.28|238.28|3018
1548543600000|2019-01-26 23:00:00|242.84|238.84|237.79|233.79|243.98|239.98|232.66|228.66|3840
1548630000000|2019-01-27 23:00:00|237.81|233.81|222.3|218.3|237.84|233.84|217.12|213.12|3783
1548716400000|2019-01-28 23:00:00|222.31|218.31|227.74|223.74|230.84|226.84|220.03|216.03|3508
1548802800000|2019-01-29 23:00:00|227.73|223.73|233.1|229.1|234.61|230.61|223.94|219.94|3914
1548889200000|2019-01-30 23:00:00|233.11|229.11|231.94|227.94|236.74|232.74|228.72|224.72|3799
1548975600000|2019-01-31 23:00:00|231.88|227.88|233.81|229.81|235.27|231.27|227.53|223.53|3874
1549062000000|2019-02-01 23:00:00|232.41|228.41|233.21|229.21|234.64|230.64|231.57|227.57|2954
1549148400000|2019-02-02 23:00:00|233.33|229.33|237.01|233.01|244.69|240.69|233.09|229.09|3759
1549234800000|2019-02-03 23:00:00|237.05|233.05|238.26|234.26|241.28|237.28|235.61|231.61|3089
1549321200000|2019-02-04 23:00:00|238.24|234.24|237.97|233.97|239.19|235.19|235.72|231.72|3246
1549407600000|2019-02-05 23:00:00|237.98|233.98|233.06|229.06|238.94|234.94|229.39|225.39|3451
1549494000000|2019-02-06 23:00:00|233.08|229.08|233.7|229.7|235.99|231.99|231.56|227.56|3857
1549580400000|2019-02-07 23:00:00|233.62|229.62|267.87|263.87|277.86|273.86|232.19|228.19|4334
1549666800000|2019-02-08 23:00:00|268.53|264.53|275.36|271.36|280.91|276.91|268.53|264.53|3897
1549753200000|2019-02-09 23:00:00|275.3|271.3|275.28|271.28|278.26|274.26|265.51|261.51|4933
1549839600000|2019-02-10 23:00:00|275.6|271.6|275.77|271.77|284.83|280.83|270.53|266.53|5370
1549926000000|2019-02-11 23:00:00|275.75|271.75|291.11|287.11|298.95|294.95|270.01|266.01|4593
1550012400000|2019-02-12 23:00:00|291.1|287.1|283.9|279.9|298.32|294.32|280.4|276.4|4579
1550098800000|2019-02-13 23:00:00|283.75|279.75|274.9|270.9|287.81|283.81|271.32|267.32|4518
1550185200000|2019-02-14 23:00:00|274.87|270.87|276.05|272.05|285.21|281.21|273.64|269.64|4293
1550271600000|2019-02-15 23:00:00|280.43|276.43|282.17|278.17|287.93|283.93|279.36|275.36|3084
1550358000000|2019-02-16 23:00:00|282.08|278.08|284.06|280.06|290.55|286.55|277.57|273.57|4330
1550444400000|2019-02-17 23:00:00|284.11|280.11|341.78|337.78|349.54|345.54|284.08|280.08|5074
1550530800000|2019-02-18 23:00:00|341.96|337.96|360.32|356.32|379.71|375.71|341.96|337.96|5515
1550617200000|2019-02-19 23:00:00|359.78|355.78|382.33|378.33|391.4|387.4|345.92|341.92|5262
1550703600000|2019-02-20 23:00:00|382.31|378.31|372.59|368.59|391.55|387.55|367.3|363.3|5164
1550790000000|2019-02-21 23:00:00|372.85|368.85|384.75|380.75|388.76|384.76|372.26|368.26|4662
1550876400000|2019-02-22 23:00:00|383.73|379.73|425.9|421.9|431.55|427.55|378.98|374.98|3885
1550962800000|2019-02-23 23:00:00|425.94|421.94|360.86|356.86|443.56|439.56|345.42|341.42|5302
1551049200000|2019-02-24 23:00:00|360.82|356.82|354.25|350.25|374.55|370.55|330.27|326.27|5283
1551135600000|2019-02-25 23:00:00|354.3|350.3|339.45|335.45|358.76|354.76|334.17|330.17|4819
1551222000000|2019-02-26 23:00:00|339.44|335.44|343.72|339.72|355.49|351.49|333.66|329.66|4669
1551308400000|2019-02-27 23:00:00|343.81|339.81|350.98|346.98|362.86|358.86|343.61|339.61|4976
1551394800000|2019-02-28 23:00:00|350.97|346.97|364.37|360.37|367.31|363.31|348.92|344.92|3971
1551481200000|2019-03-01 23:00:00|350.4|346.4|348.66|344.66|352.13|348.13|343.83|339.83|3817
1551567600000|2019-03-02 23:00:00|348.72|344.72|351.47|347.47|359.18|355.18|348.34|344.34|4341
1551654000000|2019-03-03 23:00:00|351.58|347.58|321.24|317.24|353.78|349.78|315.54|311.54|4988
1551740400000|2019-03-04 23:00:00|321.23|317.23|370.4|366.4|379.72|375.72|319.96|315.96|4960
1551826800000|2019-03-05 23:00:00|370.45|366.45|376.16|372.16|389.18|385.18|360.17|356.17|5182
1551913200000|2019-03-06 23:00:00|376.29|372.29|377.42|373.42|390.25|386.25|370.5|366.5|4953
1551999600000|2019-03-07 23:00:00|377.83|373.83|372.43|368.43|379.28|375.28|367.93|363.93|4468
1552086000000|2019-03-08 23:00:00|363.86|359.86|371.4|367.4|381.7|377.7|363.49|359.49|4041
1552172400000|2019-03-09 23:00:00|371.43|367.43|372.82|368.82|375.65|371.65|365.74|361.74|4787
1552258800000|2019-03-10 23:00:00|372.89|368.89|357.39|353.39|373.44|369.44|351.17|347.17|4889
1552345200000|2019-03-11 23:00:00|357.4|353.4|364.25|360.25|368.48|364.48|343.39|339.39|4958
1552431600000|2019-03-12 23:00:00|364.26|360.26|356.26|352.26|365.03|361.03|348.18|344.18|4787
1552518000000|2019-03-13 23:00:00|356.28|352.28|355.82|351.82|363.6|359.6|348.96|344.96|4723
1552604400000|2019-03-14 23:00:00|355.83|351.83|368.03|364.03|370.94|366.94|355.55|351.55|4629
1552690800000|2019-03-15 23:00:00|379.49|375.49|379.38|375.38|383.6|379.6|372.43|368.43|3429
1552777200000|2019-03-16 23:00:00|379.26|375.26|374.77|370.77|380.4|376.4|372.39|368.39|4313
1552863600000|2019-03-17 23:00:00|374.63|370.63|371.32|367.32|379.45|375.45|368.15|364.15|4634
1552950000000|2019-03-18 23:00:00|371.33|367.33|372.79|368.79|374.09|370.09|367.56|363.56|4516
1553036400000|2019-03-19 23:00:00|372.73|368.73|372.1|368.1|374.15|370.15|352.78|348.78|4002
1553122800000|2019-03-20 23:00:00|371.97|367.97|362.97|358.97|372.39|368.39|354.08|350.08|3683
1553209200000|2019-03-21 23:00:00|362.94|358.94|363.25|359.25|365.5|361.5|357.57|353.57|3130
1553295600000|2019-03-22 23:00:00|364.17|360.17|365.88|361.88|370.68|366.68|363.19|359.19|2872
1553382000000|2019-03-23 23:00:00|365.84|361.84|363.1|359.1|367.23|363.23|359.44|355.44|4002
1553468400000|2019-03-24 23:00:00|363.15|359.15|364.3|360.3|366.55|362.55|357.86|353.86|4224
1553554800000|2019-03-25 23:00:00|364.36|360.36|365.66|361.66|366.41|362.41|360.08|356.08|4437
1553641200000|2019-03-26 23:00:00|365.74|361.74|426.79|422.79|432.54|428.54|365.67|361.67|4653
1553727600000|2019-03-27 23:00:00|426.77|422.77|425.26|421.26|433.73|429.73|418.52|414.52|4316
1553814000000|2019-03-28 23:00:00|425.28|421.28|426.71|422.71|439.54|435.54|421.32|417.32|4353
1553900400000|2019-03-29 23:00:00|425.06|421.06|417.25|413.25|425.06|421.06|403.21|399.21|2463
1553986800000|2019-03-30 23:00:00|417.24|413.24|419.24|415.24|425.62|421.62|409.13|405.13|3707
1554069600000|2019-03-31 22:00:00|419.22|415.22|422.23|418.23|426.73|422.73|415.54|411.54|4168
1554156000000|2019-04-01 22:00:00|422.24|418.24|490|486|491.59|487.59|418.29|414.29|4456
1554242400000|2019-04-02 22:00:00|489.95|485.95|576.19|572.19|597.43|593.43|488.88|484.88|5046
1554328800000|2019-04-03 22:00:00|578.32|574.32|512.07|506.07|583.77|579.77|486.62|482.62|4925
1554415200000|2019-04-04 22:00:00|512.32|506.32|531.49|525.49|539.14|533.14|507.56|501.56|4652
1554501600000|2019-04-05 22:00:00|532.53|526.53|531.32|525.32|572.23|566.23|513.14|507.14|3849
1554588000000|2019-04-06 22:00:00|531.31|525.31|546.44|540.44|551.97|545.97|528.86|522.86|4806
1554674400000|2019-04-07 22:00:00|547.57|541.57|559.81|553.81|568.84|562.84|531.97|525.97|4967
1554760800000|2019-04-08 22:00:00|559.8|553.8|562.35|556.35|569.34|563.34|538.06|532.06|4744
1554847200000|2019-04-09 22:00:00|562.34|556.34|575.56|569.56|603.22|597.22|557.19|551.19|4648
1554933600000|2019-04-10 22:00:00|576.01|570.01|525.32|519.32|589.59|583.59|514.66|508.66|4812
1555020000000|2019-04-11 22:00:00|525.2|519.2|535.99|529.99|549.11|543.11|510.88|504.88|4232
1555106400000|2019-04-12 22:00:00|543.25|537.25|533.15|527.15|545.56|539.56|527.33|521.33|3171
1555192800000|2019-04-13 22:00:00|533.22|527.22|538.71|532.71|538.99|532.99|527.38|521.38|3723
1555279200000|2019-04-14 22:00:00|538.42|532.42|533.28|527.28|565.4|559.4|525.7|519.7|3982
1555365600000|2019-04-15 22:00:00|533.36|527.36|552.98|546.98|556.52|550.52|532.96|526.96|4289
1555452000000|2019-04-16 22:00:00|552.67|546.67|547.96|541.96|560.68|554.68|541.3|535.3|4047
1555538400000|2019-04-17 22:00:00|547.95|541.95|553.74|547.74|558|552|545.39|539.39|3638
1555624800000|2019-04-18 22:00:00|553.68|547.68|548.47|542.47|554.99|548.99|540.96|534.96|3470
1555711200000|2019-04-19 22:00:00|551.19|545.19|544.08|538.08|554.49|548.49|543.28|537.28|3258
1555797600000|2019-04-20 22:00:00|543.89|537.89|521.34|515.34|550.67|544.67|503.65|497.65|4178
1555884000000|2019-04-21 22:00:00|521.37|515.37|531.37|525.37|535.98|529.98|516.33|510.33|4088
1555970400000|2019-04-22 22:00:00|531.77|525.77|527.72|521.72|542.3|536.3|526.02|520.02|4224
1556056800000|2019-04-23 22:00:00|527.66|521.66|477.61|471.61|527.66|521.66|462.4|456.4|4889
1556143200000|2019-04-24 22:00:00|477.51|471.51|478.6|472.6|488.83|482.83|468.72|462.72|4040
1556229600000|2019-04-25 22:00:00|477.18|471.18|461.31|455.31|479.54|473.54|447.26|441.26|4423
1556316000000|2019-04-26 22:00:00|464.97|458.97|467.37|461.37|470.22|464.22|462.33|456.33|2651
1556402400000|2019-04-27 22:00:00|467.55|461.55|460.95|454.95|470.32|464.32|455.35|449.35|3226
1556488800000|2019-04-28 22:00:00|460.97|454.97|445.28|439.28|466.32|460.32|439.64|433.64|3501
1556575200000|2019-04-29 22:00:00|445.24|439.24|468.61|462.61|472.38|466.38|440.68|434.68|4079
1556661600000|2019-04-30 22:00:00|468.29|462.29|469.5|463.5|485.48|479.48|464.58|458.58|3919
1556748000000|2019-05-01 22:00:00|469.48|463.48|472.78|466.78|475.74|469.74|460.64|454.64|3739
1556834400000|2019-05-02 22:00:00|472.87|466.87|502.37|496.37|513.31|507.31|469.71|463.71|3839
1556920800000|2019-05-03 22:00:00|502.17|496.17|487.61|481.61|502.17|496.17|486.86|480.86|195
1557007200000|2019-05-04 22:00:00|503.36|497.36|492.15|486.15|503.63|497.63|486.04|480.04|48916
1557093600000|2019-05-05 22:00:00|492.1|486.1|500.51|494.51|501.81|495.81|466.75|460.75|57318
1557180000000|2019-05-06 22:00:00|500.61|494.61|492.48|486.48|508.23|502.23|483.53|477.53|64527
1557266400000|2019-05-07 22:00:00|492.43|486.43|490.06|486.56|496.78|491.82|479.02|473.02|46163
1557352800000|2019-05-08 22:00:00|490.05|486.55|485.4|481.9|501.4|497.9|480.1|476.6|53201
1557439200000|2019-05-09 22:00:00|485.45|481.95|487.84|484.34|496.59|493.09|459.9|456.4|64762
1557525600000|2019-05-10 22:00:00|492.65|489.15|565.45|561.95|568.68|565.18|487.83|484.33|91626
1557612000000|2019-05-11 22:00:00|565.5|562|541.98|538.48|580.04|576.54|520.57|517.07|116480
1557698400000|2019-05-12 22:00:00|541.93|538.43|572.75|569.25|581.14|577.64|531.39|527.89|52394
1557784800000|2019-05-13 22:00:00|573|569.5|582.78|579.28|623.86|620.36|546.79|543.29|5943
1557871200000|2019-05-14 22:00:00|582.77|579.27|642.27|638.77|649.89|646.39|582.77|579.27|5123
1557957600000|2019-05-15 22:00:00|642.07|638.57|662.66|659.16|693.15|689.65|626.11|622.61|5379
1558044000000|2019-05-16 22:00:00|662.4|658.9|586.7|583.2|664.39|660.89|572.36|568.86|5622
1558130400000|2019-05-17 22:00:00|596.85|593.35|596.93|593.43|605.75|602.25|586.89|583.39|4314
1558216800000|2019-05-18 22:00:00|596.92|593.42|643.83|640.33|645.31|641.81|590.29|586.79|5525
1558303200000|2019-05-19 22:00:00|643.73|640.23|632.11|628.61|661.63|658.13|601.84|598.34|5325
1558389600000|2019-05-20 22:00:00|631.51|628.01|634.63|631.13|641.32|637.82|613.34|609.84|5672
1558476000000|2019-05-21 22:00:00|634.6|631.1|591.01|587.51|638.17|634.67|583.75|580.25|5117
1558562400000|2019-05-22 22:00:00|591|587.5|602.41|598.91|604.9|601.4|576.85|573.35|5450
1558648800000|2019-05-23 22:00:00|602.72|599.22|658.18|654.68|658.18|654.68|600.52|597.02|5128
1558735200000|2019-05-24 22:00:00|646.59|643.09|640.18|636.68|656.16|652.66|632.91|629.41|3748
1558821600000|2019-05-25 22:00:00|640.15|636.65|690.5|687|699.04|695.54|625.45|621.95|5156
1558908000000|2019-05-26 22:00:00|691.17|687.67|772.53|769.03|800.25|796.75|682.93|679.43|5566
1558994400000|2019-05-27 22:00:00|772.35|768.85|804.11|800.61|822.83|819.33|766.27|762.77|51839
1559080800000|2019-05-28 22:00:00|804.16|800.66|807.57|804.07|824.56|821.06|754.25|750.75|103194
1559167200000|2019-05-29 22:00:00|807.55|804.05|721.72|718.22|851.79|848.29|688.39|684.89|117285
1559253600000|2019-05-30 22:00:00|721.74|718.24|816.56|813.06|822.45|818.95|714.81|711.31|94669
1559340000000|2019-05-31 22:00:00|851.57|848.07|821.88|818.38|857.02|853.52|781.63|778.13|73667
1559426400000|2019-06-01 22:00:00|821.91|818.41|772.38|768.88|830.33|826.83|748.79|745.29|99868
1559512800000|2019-06-02 22:00:00|772.37|768.87|701.6|698.1|778.8|775.3|686.58|683.08|88526
1559599200000|2019-06-03 22:00:00|701.59|698.09|605.57|602.07|702.67|699.17|605.25|601.75|92582
1559685600000|2019-06-04 22:00:00|605.43|601.93|641.6|638.1|653.61|650.11|604.49|600.99|91196
1559772000000|2019-06-05 22:00:00|641.42|637.92|627.61|624.11|648.46|644.96|594.28|590.78|74811
1559858400000|2019-06-06 22:00:00|627.62|624.12|661.63|658.13|681.29|677.79|624.27|620.77|61537
1559944800000|2019-06-07 22:00:00|657.1|653.6|638.59|635.09|660.59|657.09|624.44|620.94|57854
1560031200000|2019-06-08 22:00:00|638.61|635.11|610.49|606.99|651.89|648.39|602.17|598.67|76625
1560117600000|2019-06-09 22:00:00|610.22|606.72|638.58|635.08|653.48|649.98|605.35|601.85|33375
1560204000000|2019-06-10 22:00:00|638.53|635.03|635.58|632.08|653.01|649.51|617.79|614.29|32977
1560290400000|2019-06-11 22:00:00|635.4|631.9|641.51|638.01|650.48|646.98|626.29|622.79|31126
1560376800000|2019-06-12 22:00:00|641.5|638|658.14|654.64|665.24|661.74|638.78|635.28|25325
1560463200000|2019-06-13 22:00:00|658.13|654.63|645.7|642.2|658.58|655.08|638.25|634.75|19067
1560549600000|2019-06-14 22:00:00|673.01|669.51|690.47|686.97|697.53|694.03|665.04|661.54|24720
1560636000000|2019-06-15 22:00:00|690.54|687.04|700.33|696.83|726.65|720|683.56|680.06|55731
1560722400000|2019-06-16 22:00:00|699.93|696.43|714.51|711.01|728.79|725.29|697.23|693.73|25882
1560808800000|2019-06-17 22:00:00|714.6|711.1|670.85|667.35|721.6|718.1|665.15|661.65|28801
1560895200000|2019-06-18 22:00:00|670.8|667.3|692.65|689.15|698|694.5|668.88|665.38|24353
1560981600000|2019-06-19 22:00:00|692.66|689.16|684.66|681.16|694.7|691.2|672.17|668.67|21905
1561068000000|2019-06-20 22:00:00|684.61|681.11|701.64|698.14|716.45|712.95|681.5|678|39068
1561154400000|2019-06-21 22:00:00|735.25|731.75|744.29|740.79|760.9|757.4|717.34|713.84|56181
1561240800000|2019-06-22 22:00:00|744.44|740.94|737.57|734.07|759.11|755.61|724|720.5|76098
1561327200000|2019-06-23 22:00:00|737.55|734.05|712.78|708.78|739.92|736.42|701.05|697.55|25758
1561413600000|2019-06-24 22:00:00|712.83|708.83|708.35|704.35|730.53|726.53|694.84|690.84|28371
1561500000000|2019-06-25 22:00:00|708.16|704.16|648.9|644.9|740.81|736.81|606.24|602.24|51564
1561586400000|2019-06-26 22:00:00|648.95|644.95|588.05|584.05|680.03|676.03|554.75|550.75|58473
1561672800000|2019-06-27 22:00:00|588.06|584.06|614.57|610.57|626.1|622.1|566.96|562.96|40272
1561759200000|2019-06-28 22:00:00|609.34|605.34|624.86|620.86|636.18|632.18|599.46|595.46|59874
1561845600000|2019-06-29 22:00:00|624.96|620.96|588.8|584.8|639.66|635.66|572.62|568.62|54331
1561932000000|2019-06-30 22:00:00|588.75|584.75|592.4|588.4|598.94|594.94|553.24|549.24|41405
1562018400000|2019-07-01 22:00:00|592.45|588.45|586.8|582.8|612.95|608.95|558.4|554.4|37026
1562104800000|2019-07-02 22:00:00|586.63|582.63|600.01|596.01|609.98|605.98|581.98|577.98|27538
1562191200000|2019-07-03 22:00:00|600.05|596.05|587.65|583.65|613.9|609.9|584.22|580.22|30290
1562277600000|2019-07-04 22:00:00|587.68|583.68|576.32|572.32|591.57|587.57|568.05|564.05|29846
1562364000000|2019-07-05 22:00:00|582.62|578.62|580.61|576.61|601.41|597.41|574.7|570.7|33222
1562450400000|2019-07-06 22:00:00|580.58|576.58|602.71|598.71|607.56|603.56|576.64|572.64|34732
1562536800000|2019-07-07 22:00:00|602.51|598.51|596.65|592.65|605.86|601.86|587.33|583.33|21513
1562623200000|2019-07-08 22:00:00|596.7|592.7|591.3|587.3|604.9|600.9|586.79|582.79|18153
1562709600000|2019-07-09 22:00:00|591.48|587.48|520.9|516.9|593.74|589.74|504.65|500.65|20214
1562796000000|2019-07-10 22:00:00|520.95|516.95|468.93|464.93|530.75|526.75|440.46|436.46|33863
1562882400000|2019-07-11 22:00:00|469.07|465.07|485.14|481.14|488.51|484.51|462.15|458.15|27090
1562968800000|2019-07-12 22:00:00|477.96|473.96|469.73|465.73|484.11|480.11|459.21|455.21|54457
1563055200000|2019-07-13 22:00:00|469.78|465.78|431.5|427.5|479.22|475.22|409.94|405.94|74689
1563141600000|2019-07-14 22:00:00|431.3|427.3|432.11|428.11|444.04|440.04|400.25|396.25|135473
1563228000000|2019-07-15 22:00:00|432.14|428.14|372.59|368.59|439|435|333.29|329.29|141360
1563314400000|2019-07-16 22:00:00|372.55|368.55|396.93|392.93|413.5|409.5|354.19|350.19|178148
1563400800000|2019-07-17 22:00:00|396.91|392.91|413.02|409.02|425.88|421.88|377.58|373.58|137990
1563487200000|2019-07-18 22:00:00|413.07|409.07|401.62|397.62|417.6|413.6|382.89|378.89|129112
1563573600000|2019-07-19 22:00:00|429.62|425.62|445.77|441.77|449.76|445.76|414.49|410.49|109277
1563660000000|2019-07-20 22:00:00|445.76|441.76|429.86|425.86|448.64|444.64|418.31|414.31|141773
1563746400000|2019-07-21 22:00:00|429.85|425.85|412.31|408.31|442.75|438.75|397.35|393.35|143418
1563832800000|2019-07-22 22:00:00|412.33|408.33|423.8|419.8|429.65|425.65|397.96|393.96|154292
1563919200000|2019-07-23 22:00:00|424.01|420.01|451.26|447.26|466.08|462.08|403.31|399.31|170420
1564005600000|2019-07-24 22:00:00|451.25|447.25|455.94|451.94|473.74|469.74|446.29|442.29|140821
1564092000000|2019-07-25 22:00:00|455.95|451.95|457.14|453.14|472.3|468.3|444.67|440.67|132140
1564178400000|2019-07-26 22:00:00|473.12|469.12|431.03|427.03|473.13|469.13|420.74|416.74|112799
1564264800000|2019-07-27 22:00:00|431.04|427.04|425.63|421.63|434.37|430.37|422.19|418.19|105379
1564351200000|2019-07-28 22:00:00|425.64|421.64|420.25|416.25|440.62|436.62|389.35|385.35|134529
1564437600000|2019-07-29 22:00:00|420.32|416.32|420.81|416.81|430.85|426.85|415.2|411.2|109077
1564524000000|2019-07-30 22:00:00|420.83|416.83|434.54|430.54|439.16|435.16|419.74|415.74|97017
1564610400000|2019-07-31 22:00:00|434.46|430.46|434.82|430.82|446.26|442.26|424.5|420.5|86450
1564696800000|2019-08-01 22:00:00|434.84|430.84|413.9|409.9|436.93|432.93|407.45|403.45|85341
1564783200000|2019-08-02 22:00:00|432.42|428.42|429.39|425.39|434.52|430.52|425.55|421.55|93585
1564869600000|2019-08-03 22:00:00|429.43|425.43|424.89|420.89|433.05|429.05|420.2|416.2|130739
1564956000000|2019-08-04 22:00:00|424.92|420.92|452.94|448.94|459.77|455.77|423.86|419.86|113736
1565042400000|2019-08-05 22:00:00|453.01|449.01|417.94|413.94|456.22|452.22|407.51|403.51|54061
1565128800000|2019-08-06 22:00:00|417.95|413.95|427.42|423.42|430.12|426.12|415.32|411.32|56343
1565215200000|2019-08-07 22:00:00|427.43|423.43|417.31|413.31|428.9|424.9|411.53|407.53|41689
1565301600000|2019-08-08 22:00:00|417.33|413.33|392.59|388.59|421.95|417.95|381.9|377.9|55208
1565388000000|2019-08-09 22:00:00|399.95|395.95|409.09|405.09|414.62|410.62|387.44|383.44|36125
1565474400000|2019-08-10 22:00:00|409.1|405.1|421.57|417.57|426.53|422.53|406.85|402.85|47145
1565560800000|2019-08-11 22:00:00|421.58|417.58|414.06|410.06|422.89|418.89|410.47|406.47|34176
1565647200000|2019-08-12 22:00:00|414.07|410.07|407.79|403.79|415.78|411.78|398.63|394.63|38908
1565733600000|2019-08-13 22:00:00|407.71|403.71|371.21|367.21|414.02|410.02|358.8|354.8|52918
1565820000000|2019-08-14 22:00:00|371.12|367.12|365.93|361.93|373.45|369.45|334.62|330.62|73832
1565906400000|2019-08-15 22:00:00|366.07|362.07|362.89|358.89|368.77|364.77|350.37|346.37|52486
1565992800000|2019-08-16 22:00:00|359.26|355.26|355.11|351.11|363.41|359.41|351.53|347.53|29607
1566079200000|2019-08-17 22:00:00|355.12|351.12|375.77|371.77|378.69|374.69|353.17|349.17|48738
1566165600000|2019-08-18 22:00:00|375.78|371.78|371.15|367.15|380.49|376.49|366.86|362.86|40566
1566252000000|2019-08-19 22:00:00|371.21|367.21|371.95|367.95|375.03|371.03|361.78|357.78|34664
1566338400000|2019-08-20 22:00:00|371.96|367.96|350.46|346.46|373.26|369.26|339.56|335.56|53143
1566424800000|2019-08-21 22:00:00|350.42|346.42|366.34|362.34|373.16|369.16|347.07|343.07|51937
1566511200000|2019-08-22 22:00:00|366.33|362.33|367.9|363.9|379.43|375.43|362.35|358.35|44483
1566597600000|2019-08-23 22:00:00|366.06|362.06|367.12|363.12|368.72|364.72|357.56|353.56|34266
1566684000000|2019-08-24 22:00:00|367.15|363.15|352.44|348.44|371.58|367.58|349.36|345.36|49282
1566770400000|2019-08-25 22:00:00|352.47|348.47|358.38|354.38|372.45|368.45|352.09|348.09|44371
1566856800000|2019-08-26 22:00:00|358.39|354.39|352.85|348.85|361.33|357.33|350.85|346.85|39348
1566943200000|2019-08-27 22:00:00|352.84|348.84|326.18|322.18|358.11|354.11|313.48|309.48|61205
1567029600000|2019-08-28 22:00:00|326.24|322.24|324.38|320.38|329.74|325.74|308.22|304.22|37631
1567116000000|2019-08-29 22:00:00|324.35|320.35|323.55|319.55|330.93|326.93|318.52|314.52|30335
1567202400000|2019-08-30 22:00:00|324.24|320.24|339.71|335.71|339.83|335.83|321.24|317.24|23603
1567288800000|2019-08-31 22:00:00|339.72|335.72|327.12|323.12|343.19|339.19|312.54|308.54|44609
1567375200000|2019-09-01 22:00:00|326.91|322.91|335.62|331.62|340.24|336.24|324.66|320.66|82680
1567461600000|2019-09-02 22:00:00|335.63|331.63|341.67|337.67|348.19|344.19|332.89|328.89|61213
1567548000000|2019-09-03 22:00:00|341.61|337.61|335.74|331.74|345.2|341.2|330.49|326.49|75706
1567634400000|2019-09-04 22:00:00|335.75|331.75|325.44|321.44|336.22|332.22|322.73|318.73|56419
1567720800000|2019-09-05 22:00:00|325.45|321.45|320.04|316.04|338.09|334.09|314.61|310.61|63410
1567807200000|2019-09-06 22:00:00|322.89|318.89|368.19|364.19|369.18|365.18|322.27|318.27|38100
1567893600000|2019-09-07 22:00:00|368.24|364.24|376.21|372.21|382.95|378.95|354.09|350.09|83886
1567980000000|2019-09-08 22:00:00|376.24|372.24|389.9|385.9|395.9|391.9|364.04|360.04|75239
1568066400000|2019-09-09 22:00:00|389.88|385.88|379.74|375.74|396.84|392.84|367.99|363.99|61605
1568152800000|2019-09-10 22:00:00|380.07|376.07|375.14|371.14|383.27|379.27|366.75|362.75|49540
1568239200000|2019-09-11 22:00:00|375.15|371.15|378.34|374.34|380.65|376.65|369.59|365.59|31121
1568325600000|2019-09-12 22:00:00|378.32|374.32|374.27|370.27|379.14|375.14|370.05|366.05|26216
1568412000000|2019-09-13 22:00:00|373.45|369.45|407.85|403.85|412.86|408.86|371.67|367.67|45775
1568498400000|2019-09-14 22:00:00|407.81|403.81|409.35|405.35|416.72|412.72|403.45|399.45|41890
1568584800000|2019-09-15 22:00:00|409.57|405.57|413.32|409.32|417.7|413.7|397.09|393.09|38587
1568671200000|2019-09-16 22:00:00|413.44|409.44|418|414|425.06|421.06|405|401|24234
1568757600000|2019-09-17 22:00:00|418.01|414.01|412.46|408.46|421.18|417.18|407.7|403.7|23858
1568844000000|2019-09-18 22:00:00|412.4|408.4|400.95|396.95|414.99|410.99|383.3|379.3|32049
1568930400000|2019-09-19 22:00:00|400.15|396.15|391.45|387.45|401.51|397.51|385.46|381.46|23802
1569016800000|2019-09-20 22:00:00|405.84|401.84|400.69|396.69|407.77|403.77|397.67|393.67|23490
1569103200000|2019-09-21 22:00:00|400.35|396.35|383.29|379.29|404.56|400.56|376.12|372.12|30811
1569189600000|2019-09-22 22:00:00|383.28|379.28|375.45|371.45|387.95|383.95|367.24|363.24|24349
1569276000000|2019-09-23 22:00:00|375.5|371.5|280.84|276.84|375.5|371.5|262.29|258.29|63618
1569362400000|2019-09-24 22:00:00|280.9|276.9|291.06|287.06|297.33|293.33|272.67|268.67|76365
1569448800000|2019-09-25 22:00:00|291.02|287.02|278.11|274.11|293.48|289.48|260.71|256.71|63905
1569535200000|2019-09-26 22:00:00|278.1|274.1|282.7|278.7|284.65|280.65|271.68|267.68|49739
1569621600000|2019-09-27 22:00:00|286.01|282.01|286.12|282.12|289.07|285.07|279.44|275.44|27958
1569708000000|2019-09-28 22:00:00|286.11|282.11|279.98|275.98|288.46|284.46|270.02|266.02|33513
1569794400000|2019-09-29 22:00:00|279.99|275.99|295.83|291.83|305.56|301.56|273.9|269.9|39541
1569880800000|2019-09-30 22:00:00|295.81|291.81|295.11|291.11|314.23|310.23|288.5|284.5|47023
1569967200000|2019-10-01 22:00:00|295.05|291.05|301.16|297.16|306.03|302.03|290.8|286.8|37282
1570053600000|2019-10-02 22:00:00|301.17|297.17|292.32|288.32|304.48|300.48|283.06|279.06|34735
1570140000000|2019-10-03 22:00:00|292.33|288.33|305.97|301.97|310.72|306.72|289.51|285.51|34034
1570226400000|2019-10-04 22:00:00|302.36|298.36|300.48|296.48|305.52|301.52|294.78|290.78|29323
1570312800000|2019-10-05 22:00:00|300.51|296.51|293.63|289.63|302|298|287.12|283.12|34757
1570399200000|2019-10-06 22:00:00|293.64|289.64|318.18|314.18|326.28|322.28|290.85|286.85|36843
1570485600000|2019-10-07 22:00:00|318.19|314.19|316.28|312.28|328.08|324.08|313.45|309.45|32158
1570572000000|2019-10-08 22:00:00|316.55|312.55|323.19|319.19|333.14|329.14|313.94|309.94|31660
1570658400000|2019-10-09 22:00:00|323.23|319.23|315.63|311.63|328.1|324.1|305.64|301.64|31359
1570744800000|2019-10-10 22:00:00|315.61|311.61|311.48|307.48|322.09|318.09|305.42|301.42|35891
1570831200000|2019-10-11 22:00:00|311.61|307.61|310.4|306.4|316.63|312.63|306.16|302.16|24924
1570917600000|2019-10-12 22:00:00|310.39|306.39|310.42|306.42|315.63|311.63|306.82|302.82|25688
1571004000000|2019-10-13 22:00:00|310.58|306.58|316.2|312.2|322.07|318.07|310.24|306.24|28472
1571090400000|2019-10-14 22:00:00|316.19|312.19|296.76|292.76|319.56|315.56|286.42|282.42|32388
1571176800000|2019-10-15 22:00:00|296.75|292.75|293.5|289.5|300.89|296.89|287.34|283.34|32876
1571263200000|2019-10-16 22:00:00|293.51|289.51|295.99|291.99|298.74|294.74|290.37|286.37|24105
1571349600000|2019-10-17 22:00:00|296.01|292.01|291.96|287.96|298.19|294.19|274.12|270.12|31457
1571436000000|2019-10-18 22:00:00|288.29|284.29|289.78|285.78|294.15|290.15|286.32|282.32|30618
1571522400000|2019-10-19 22:00:00|289.77|285.77|294.62|290.62|296.26|292.26|284.06|280.06|37143
1571608800000|2019-10-20 22:00:00|294.63|290.63|295.39|291.39|299.42|295.42|289.31|285.31|22408
1571695200000|2019-10-21 22:00:00|295.1|291.1|298.7|294.7|304.64|300.64|292.68|288.68|28095
1571781600000|2019-10-22 22:00:00|298.71|294.71|268.83|264.83|298.71|294.71|255.95|251.95|44011
1571868000000|2019-10-23 22:00:00|268.82|264.82|274.94|270.94|280.39|276.39|267.65|263.65|38183
1571954400000|2019-10-24 22:00:00|274.83|270.83|319.88|315.88|334.78|330.78|273.93|269.93|64506
1572040800000|2019-10-25 22:00:00|320.77|316.77|313.69|309.69|323.8|319.8|300.99|296.99|44782
1572127200000|2019-10-26 22:00:00|313.68|309.68|337.19|333.19|350.82|346.82|309.38|305.38|76068
1572217200000|2019-10-27 23:00:00|337.2|333.2|335.78|331.78|357.37|353.37|327.7|323.7|77405
1572303600000|2019-10-28 23:00:00|335.8|331.8|344.08|340.08|348.22|344.22|329.39|325.39|88122
1572390000000|2019-10-29 23:00:00|344.07|340.07|331.07|327.07|345.15|341.15|320.89|316.89|62471
1572476400000|2019-10-30 23:00:00|331.06|327.06|327.11|323.11|335.33|331.33|319.52|315.52|51091
1572562800000|2019-10-31 23:00:00|327.09|323.09|337.57|333.57|338.22|334.22|322.63|318.63|35533
1572649200000|2019-11-01 23:00:00|339.39|335.39|334.29|330.29|339.56|335.56|332.01|328.01|25286
1572735600000|2019-11-02 23:00:00|334.2|330.2|330.27|326.27|336.53|332.53|322.22|318.22|31379
1572822000000|2019-11-03 23:00:00|330.26|326.26|344.85|340.85|352.88|348.88|326.13|322.13|42207
1572908400000|2019-11-04 23:00:00|344.87|340.87|363.79|359.79|370.59|366.59|343.44|339.44|46620
1572994800000|2019-11-05 23:00:00|363.8|359.8|361.96|357.96|370.34|366.34|357.63|353.63|39566
1573081200000|2019-11-06 23:00:00|361.95|357.95|350.48|346.48|365.43|361.43|344.65|340.65|62339
1573167600000|2019-11-07 23:00:00|350.52|346.52|347.21|343.21|356.72|352.72|334.56|330.56|77551
1573254000000|2019-11-08 23:00:00|345.74|341.74|350.14|346.14|351.83|347.83|344.94|340.94|37929
1573340400000|2019-11-09 23:00:00|350.13|346.13|362.18|358.18|368.46|364.46|347.1|343.1|67842
1573426800000|2019-11-10 23:00:00|362.19|358.19|346.99|342.99|362.7|358.7|342.88|338.88|49148
1573513200000|2019-11-11 23:00:00|346.98|342.98|348.97|344.97|353.93|349.93|340.68|336.68|68795
1573599600000|2019-11-12 23:00:00|348.99|344.99|347.08|343.08|350.86|346.86|344.15|340.15|50498
1573686000000|2019-11-13 23:00:00|347.07|343.07|341.32|337.32|351.21|347.21|336.31|332.31|59449
1573772400000|2019-11-14 23:00:00|341.33|337.33|334.88|330.88|351.85|347.85|330.31|326.31|77265
1573858800000|2019-11-15 23:00:00|335.22|331.22|339.17|335.17|341.86|337.86|334.44|330.44|21562
1573945200000|2019-11-16 23:00:00|339.18|335.18|342.48|338.48|346.01|342.01|334.64|330.64|27196
1574031600000|2019-11-17 23:00:00|342.49|338.49|321.53|317.53|343.46|339.46|306.2|302.2|39232
1574118000000|2019-11-18 23:00:00|321.48|317.48|314.23|310.23|322.32|318.32|304.73|300.73|49915
1574204400000|2019-11-19 23:00:00|314.76|310.76|310.13|306.13|317.02|313.02|307.06|303.06|41184
1574290800000|2019-11-20 23:00:00|310.19|306.19|283.86|279.86|314.17|310.17|276.37|272.37|56452
1574377200000|2019-11-21 23:00:00|283.85|279.85|267.53|263.53|287.04|283.04|248.48|244.48|82253
1574463600000|2019-11-22 23:00:00|265.6|261.6|270.09|266.09|272.6|268.6|259.3|255.3|59902
1574550000000|2019-11-23 23:00:00|270.11|266.11|250.98|246.98|271.91|267.91|238.95|234.95|88581
1574636400000|2019-11-24 23:00:00|250.96|246.96|259.02|255.02|263.7|259.7|236.36|232.36|108878
1574722800000|2019-11-25 23:00:00|259.03|255.03|264.21|260.21|265.56|261.56|253.9|249.9|70640
1574809200000|2019-11-26 23:00:00|264.23|260.23|270.79|266.79|276.39|272.39|251.32|247.32|83072
1574895600000|2019-11-27 23:00:00|270.78|266.78|263.42|259.42|271.7|267.7|262.92|258.92|43106
1574982000000|2019-11-28 23:00:00|263.41|259.41|280.32|276.32|284.84|280.84|261.99|257.99|61965
1575068400000|2019-11-29 23:00:00|279.81|275.81|277.75|273.75|283.39|279.39|273.77|269.77|47021
1575154800000|2019-11-30 23:00:00|277.76|273.76|281.74|277.74|287.54|283.54|268.17|264.17|77975
1575241200000|2019-12-01 23:00:00|281.75|277.75|271.34|267.34|283.22|279.22|267.07|263.07|65670
1575327600000|2019-12-02 23:00:00|271.28|267.28|273.13|269.13|276.31|272.31|267.52|263.52|45573
1575414000000|2019-12-03 23:00:00|273.26|269.26|266.04|262.04|279.14|275.14|259.62|255.62|72847
1575500400000|2019-12-04 23:00:00|266.05|262.05|270.69|266.69|272.82|268.82|263.87|259.87|56830
1575586800000|2019-12-05 23:00:00|271.12|267.12|273.93|269.93|276.05|272.05|268.43|264.43|38698
1575673200000|2019-12-06 23:00:00|274.55|270.55|275.09|271.09|277.85|273.85|272.92|268.92|23912
1575759600000|2019-12-07 23:00:00|275.08|271.08|277.67|273.67|279.88|275.88|271.39|267.39|32044
1575846000000|2019-12-08 23:00:00|277.66|273.66|267.11|263.11|277.77|273.77|263.58|259.58|42694
1575932400000|2019-12-09 23:00:00|267.1|263.1|262.18|258.18|269.02|265.02|259.66|255.66|32452
1576018800000|2019-12-10 23:00:00|262.19|258.19|259.86|255.86|264.79|260.79|256.73|252.73|27176
1576105200000|2019-12-11 23:00:00|259.89|255.89|260.26|256.26|263.84|259.84|253.29|249.29|38440
1576191600000|2019-12-12 23:00:00|260.27|256.27|263.64|259.64|266.42|262.42|259.12|255.12|27211
1576278000000|2019-12-13 23:00:00|264.92|260.92|259.89|255.89|264.94|260.94|256.94|252.94|24592
1576364400000|2019-12-14 23:00:00|259.91|255.91|259.49|255.49|261.53|257.53|255.95|251.95|27799
1576450800000|2019-12-15 23:00:00|259.5|255.5|239.08|235.08|259.82|255.82|230.77|226.77|45096
1576537200000|2019-12-16 23:00:00|239.09|235.09|220.47|216.47|239.39|235.39|217.54|213.54|52490
1576623600000|2019-12-17 23:00:00|220.49|216.49|251.13|247.13|253.76|249.76|218.24|214.24|87686
1576710000000|2019-12-18 23:00:00|251.14|247.14|247.88|243.88|251.95|247.95|242.41|238.41|58421
1576796400000|2019-12-19 23:00:00|247.87|243.87|250.97|246.97|256.59|252.59|244.08|240.08|45268
1576882800000|2019-12-20 23:00:00|248.56|244.56|246.49|242.49|249.66|245.66|245.24|241.24|28668
1576969200000|2019-12-21 23:00:00|246.48|242.48|255.86|251.86|256.92|252.92|245.53|241.53|54586
1577055600000|2019-12-22 23:00:00|255.83|251.83|252.71|248.71|262.43|258.43|251.93|247.93|75806
1577142000000|2019-12-23 23:00:00|252.73|248.73|257.15|253.15|259.06|255.06|250.07|246.07|63427
1577228400000|2019-12-24 23:00:00|251.05|247.05|250.84|246.84|251.4|247.4|249.5|245.5|4029
1577314800000|2019-12-25 23:00:00|250.86|246.86|254.27|250.27|265.55|261.55|248.46|244.46|66596
1577401200000|2019-12-26 23:00:00|254.26|250.26|259.43|255.43|261.09|257.09|252.52|248.52|45484
1577487600000|2019-12-27 23:00:00|263.93|259.93|266.37|262.37|268.72|264.72|263.22|259.22|43070
1577574000000|2019-12-28 23:00:00|266.4|262.4|271.14|267.14|273.51|269.51|263.64|259.64|46383
1577660400000|2019-12-29 23:00:00|271.13|267.13|265.49|261.49|273.82|269.82|262.13|258.13|53072
1577746800000|2019-12-30 23:00:00|265.5|261.5|259.94|255.94|266.9|262.9|258.44|254.44|43801
1577833200000|2019-12-31 23:00:00|259.92|255.92|262.18|258.18|265|261|259.92|255.92|2372
1577919600000|2020-01-01 23:00:00|262.19|258.19|248.01|244.01|262.73|258.73|244.55|240.55|53845
1578006000000|2020-01-02 23:00:00|247.99|243.99|264.76|260.76|267.94|263.94|245.1|241.1|76423
1578092400000|2020-01-03 23:00:00|265.22|261.22|266.99|262.99|268.13|264.13|264.22|260.22|26229
1578178800000|2020-01-04 23:00:00|266.98|262.98|270.45|266.45|278.99|274.99|265.81|261.81|58209
1578265200000|2020-01-05 23:00:00|270.42|266.42|285.32|281.32|286.47|282.47|268.91|264.91|79103
1578351600000|2020-01-06 23:00:00|285.31|281.31|284.85|280.85|290.27|286.27|277.82|273.82|100176
1578438000000|2020-01-07 23:00:00|284.87|280.87|280.72|276.72|298.47|294.47|273.37|269.37|89327
1578524400000|2020-01-08 23:00:00|280.71|276.71|276.83|272.83|281.7|277.7|271.45|267.45|75025
1578610800000|2020-01-09 23:00:00|276.84|272.84|296.92|292.92|299.89|295.89|267.27|263.27|87237
1578697200000|2020-01-10 23:00:00|298.49|294.49|306.14|302.14|314.67|310.67|295.76|291.76|72932
1578783600000|2020-01-11 23:00:00|306.17|302.17|320.43|316.43|323.28|319.28|295.48|291.48|89188
1578870000000|2020-01-12 23:00:00|320.47|316.47|312.88|308.88|323.02|319.02|308.66|304.66|75998
1578956400000|2020-01-13 23:00:00|312.87|308.87|377.02|373.02|406.91|402.91|312.34|308.34|149806
1579042800000|2020-01-14 23:00:00|377.07|373.07|384.9|380.9|396.5|392.5|359.29|355.29|144882
1579129200000|2020-01-15 23:00:00|384.92|380.92|384.99|380.99|396.24|392.24|354.91|350.91|142523
1579215600000|2020-01-16 23:00:00|384.96|380.96|390.43|386.43|408.57|404.57|376.31|372.31|145141
1579302000000|2020-01-17 23:00:00|395.35|391.35|386.81|382.81|399.34|395.34|372.87|368.87|137335
1579388400000|2020-01-18 23:00:00|386.79|382.79|359.77|355.77|395.43|391.43|345.64|341.64|128590
1579474800000|2020-01-19 23:00:00|359.74|355.74|366.04|362.04|371.57|367.57|350.55|346.55|90951
1579561200000|2020-01-20 23:00:00|366.06|362.06|365.95|361.95|370.51|366.51|357.55|353.55|93281
1579647600000|2020-01-21 23:00:00|365.98|361.98|364.77|360.77|376.34|372.34|360.72|356.72|85777
1579734000000|2020-01-22 23:00:00|364.78|360.78|357.74|353.74|367.19|363.19|351.4|347.4|100317
1579820400000|2020-01-23 23:00:00|357.75|353.75|366.4|362.4|372.13|368.13|337.39|333.39|105764
1579906800000|2020-01-24 23:00:00|356.88|352.88|357.13|353.13|364.82|360.82|353.92|349.92|72728
1579993200000|2020-01-25 23:00:00|357.14|353.14|365.75|361.75|368.22|364.22|345.18|341.18|99636
1580079600000|2020-01-26 23:00:00|365.76|361.76|399.61|395.61|407.45|403.45|365.07|361.07|121991
1580166000000|2020-01-27 23:00:00|399.63|395.63|400.63|396.63|414.19|410.19|389.73|385.73|110950
1580252400000|2020-01-28 23:00:00|400.64|396.64|402.56|398.56|413.68|409.68|398.33|394.33|107992
1580338800000|2020-01-29 23:00:00|402.52|398.52|440.75|436.75|440.9|436.9|391.17|387.17|130126
1580425200000|2020-01-30 23:00:00|440.79|436.79|414.13|410.13|441.49|437.49|404.43|400.43|109525
1580511600000|2020-01-31 23:00:00|423.92|419.92|417.37|413.37|425.24|421.24|408.76|404.76|73337
1580598000000|2020-02-01 23:00:00|417.36|413.36|424.39|420.39|435.1|431.1|406.47|402.47|95010
1580684400000|2020-02-02 23:00:00|424.24|420.24|420.37|416.37|439.19|435.19|415.82|411.82|82980
1580770800000|2020-02-03 23:00:00|420.38|416.38|426.17|422.17|428.66|424.66|408.27|404.27|81656
1580857200000|2020-02-04 23:00:00|426.15|422.15|452.61|448.61|460.54|456.54|419.32|415.32|84018
1580943600000|2020-02-05 23:00:00|452.64|448.64|456.07|452.07|468.75|464.75|446.02|442.02|100882
1581030000000|2020-02-06 23:00:00|456.08|452.08|457.01|453.01|471.59|467.59|453.91|449.91|89384
1581116400000|2020-02-07 23:00:00|451.79|447.79|480.95|476.95|486.4|482.4|450.69|446.69|77877
1581202800000|2020-02-08 23:00:00|480.99|476.99|500.03|496.03|506.1|502.1|477.84|473.84|98769
1581289200000|2020-02-09 23:00:00|500.02|496.02|491.75|487.75|505.81|501.81|476|472|112834
1581375600000|2020-02-10 23:00:00|491.77|487.77|528.62|524.62|532.38|528.38|481.62|477.62|104332
1581462000000|2020-02-11 23:00:00|528.63|524.63|538.37|534.37|548.26|544.26|522.94|518.94|114125
1581548400000|2020-02-12 23:00:00|538.25|534.25|530.6|526.6|551.53|547.53|519.98|515.98|134078
1581634800000|2020-02-13 23:00:00|530.59|526.59|537.72|533.72|545.52|541.52|525.65|521.65|100633
1581721200000|2020-02-14 23:00:00|529.56|525.56|470.59|466.59|531.25|527.25|453.53|449.53|106671
1581807600000|2020-02-15 23:00:00|470.6|466.6|435.89|431.89|487.76|483.76|406.41|402.41|165926
1581894000000|2020-02-16 23:00:00|435.95|431.95|434.3|430.3|443.13|439.13|405.57|401.57|172310
1581980400000|2020-02-17 23:00:00|434.32|430.32|461.63|457.63|467.22|463.22|427.54|423.54|150285
1582066800000|2020-02-18 23:00:00|461.64|457.64|399.59|395.59|464.01|460.01|368.2|364.2|124774
1582153200000|2020-02-19 23:00:00|399.63|395.63|401.93|397.93|410.3|406.3|383|379|161081
1582239600000|2020-02-20 23:00:00|401.91|397.91|406.3|402.3|420.7|416.7|397.31|393.31|132200
1582326000000|2020-02-21 23:00:00|406.1|402.1|411.93|407.93|417.84|413.84|399.61|395.61|108126
1582412400000|2020-02-22 23:00:00|411.91|407.91|435.1|431.1|440.94|436.94|409.31|405.31|131836
1582498800000|2020-02-23 23:00:00|435.08|431.08|409.13|405.13|442.71|438.71|393.69|389.69|139220
1582585200000|2020-02-24 23:00:00|409.14|405.14|415.8|411.8|425.7|421.7|392.36|388.36|140900
1582671600000|2020-02-25 23:00:00|415.78|411.78|357.69|353.69|416.48|412.48|334.74|330.74|181741
1582758000000|2020-02-26 23:00:00|357.66|353.66|363.56|359.56|375.32|371.32|341.01|337.01|155896
1582844400000|2020-02-27 23:00:00|363.57|359.57|353.74|349.74|370.06|366.06|337.22|333.22|144900
1582930800000|2020-02-28 23:00:00|357.22|353.22|357.4|353.4|368.2|364.2|352.52|348.52|107896
1583017200000|2020-02-29 23:00:00|357.41|353.41|355.18|351.18|367.33|363.33|344.33|340.33|126947
1583103600000|2020-03-01 23:00:00|355.19|351.19|370.57|366.57|378.23|374.23|350.87|346.87|103111
1583190000000|2020-03-02 23:00:00|370.53|366.53|366.27|362.27|374.2|370.2|357.44|353.44|105008
1583276400000|2020-03-03 23:00:00|366.42|362.42|360.96|356.96|369.63|365.63|354.49|350.49|77304
1583362800000|2020-03-04 23:00:00|361.11|357.11|375.64|371.64|386.19|382.19|360.41|356.41|77297
1583449200000|2020-03-05 23:00:00|375.59|371.59|383.42|379.42|387.83|383.83|373.75|369.75|72507
1583535600000|2020-03-06 23:00:00|382.69|378.69|369.57|365.57|386.23|382.23|364.6|360.6|68083
1583622000000|2020-03-07 23:00:00|369.55|365.55|309.74|305.74|369.67|365.67|302.88|298.88|101648
1583708400000|2020-03-08 23:00:00|309.86|305.86|305.7|301.7|319.17|315.17|287.17|283.17|128178
1583794800000|2020-03-09 23:00:00|306.05|302.05|311.85|307.85|317.48|313.48|302.09|298.09|89077
1583881200000|2020-03-10 23:00:00|311.88|307.88|310.52|306.52|313.73|309.73|286.78|282.78|93091
1583967600000|2020-03-11 23:00:00|310.59|306.59|218.52|214.52|311.83|307.83|196.87|192.87|151373
1584054000000|2020-03-12 23:00:00|218.51|214.51|201.23|197.23|225.32|221.32|142.98|138.98|172618
1584140400000|2020-03-13 23:00:00|200.72|196.72|199.77|195.77|208.95|204.95|196.96|192.96|73416
1584226800000|2020-03-14 23:00:00|199.76|195.76|206.07|202.07|216.76|212.76|195.32|191.32|111729
1584313200000|2020-03-15 23:00:00|206.09|202.09|187.25|183.25|208.78|204.78|173.85|169.85|146223
1584399600000|2020-03-16 23:00:00|187.29|183.29|201.51|197.51|205.37|201.37|186.89|182.89|120910
1584486000000|2020-03-17 23:00:00|201.49|197.49|199.83|195.83|202.94|198.94|189.88|185.88|118130
1584572400000|2020-03-18 23:00:00|199.81|195.81|238.01|234.01|241.82|237.82|199.24|195.24|121184
1584658800000|2020-03-19 23:00:00|238.02|234.02|210.1|206.1|254.07|250.07|193.87|189.87|123989
1584745200000|2020-03-20 23:00:00|209.28|205.28|228.77|224.77|237.34|233.34|209.28|205.28|73705
1584831600000|2020-03-21 23:00:00|228.72|224.72|217.38|213.38|241.1|237.1|213.53|209.53|120037
1584918000000|2020-03-22 23:00:00|217.34|213.34|230.04|226.04|236.06|232.06|208.42|204.42|116976
1585004400000|2020-03-23 23:00:00|230.18|226.18|237.55|233.55|239.83|235.83|228.86|224.86|111164
1585090800000|2020-03-24 23:00:00|237.57|233.57|231.92|227.92|239.34|235.34|225.5|221.5|108527
1585177200000|2020-03-25 23:00:00|231.93|227.93|231.79|227.79|236.41|232.41|228.47|224.47|81894
1585263600000|2020-03-26 23:00:00|231.8|227.8|232.67|228.67|239.19|235.19|230.35|226.35|85522
1585350000000|2020-03-27 23:00:00|219.46|215.46|222.93|218.93|225.96|221.96|210.97|206.97|55654
1585436400000|2020-03-28 23:00:00|222.96|218.96|213.72|209.72|223.61|219.61|212.17|208.17|66572
1585519200000|2020-03-29 22:00:00|213.71|209.71|228.61|224.61|229.68|225.68|212.77|208.77|72712
1585605600000|2020-03-30 22:00:00|228.59|224.59|224.76|220.76|229.96|225.96|220.69|216.69|68365
1585692000000|2020-03-31 22:00:00|224.74|220.74|222.25|218.25|225.37|221.37|216.12|212.12|56876
1585778400000|2020-04-01 22:00:00|222.26|218.26|233.14|229.14|251.7|247.7|222.01|218.01|84205
1585864800000|2020-04-02 22:00:00|233.13|229.13|234.11|230.11|240.43|236.43|228.94|224.94|86533
1585951200000|2020-04-03 22:00:00|234.25|230.25|237.4|233.4|242.39|238.39|230.63|226.63|47507
1586037600000|2020-04-04 22:00:00|237.42|233.42|236.52|232.52|241.34|237.34|233.73|229.73|70431
1586124000000|2020-04-05 22:00:00|236.49|232.49|276.22|272.22|277.95|273.95|236.42|232.42|104792
1586210400000|2020-04-06 22:00:00|276.31|272.31|264.31|260.31|284.55|280.55|257.55|253.55|106178
1586296800000|2020-04-07 22:00:00|264.32|260.32|275.31|271.31|281.36|277.36|260.61|256.61|108153
1586383200000|2020-04-08 22:00:00|275.33|271.33|275.67|271.67|278.9|274.9|270.31|266.31|94288
1586469600000|2020-04-09 22:00:00|275.63|271.63|253.22|249.22|276.94|272.94|243.6|239.6|93135
1586556000000|2020-04-10 22:00:00|253.44|249.44|250.81|246.81|255.55|251.55|244.46|240.46|56911
1586642400000|2020-04-11 22:00:00|250.82|246.82|259.76|255.76|261.36|257.36|247.84|243.84|93605
1586728800000|2020-04-12 22:00:00|259.77|255.77|246.81|242.81|260.15|256.15|236.37|232.37|95510
1586815200000|2020-04-13 22:00:00|246.78|242.78|247.73|243.73|252.48|248.48|243.67|239.67|72205
1586901600000|2020-04-14 22:00:00|247.72|243.72|246.81|242.81|252.02|248.02|241.28|237.28|72681
1586988000000|2020-04-15 22:00:00|246.82|242.82|269.42|265.42|273.64|269.64|235.64|231.64|115950
1587074400000|2020-04-16 22:00:00|269.37|265.37|264.42|260.42|273.91|269.91|260.3|256.3|87533
1587160800000|2020-04-17 22:00:00|266.88|262.88|273.56|269.56|276.73|272.73|263.53|259.53|45676
1587247200000|2020-04-18 22:00:00|273.57|269.57|266.84|262.84|278.62|274.62|256|252|82326
1587333600000|2020-04-19 22:00:00|266.78|262.78|252.15|248.15|272.65|268.65|245.98|241.98|112866
1587420000000|2020-04-20 22:00:00|252.14|248.14|255.54|251.54|259.04|255.04|250.23|246.23|97177
1587506400000|2020-04-21 22:00:00|255.55|251.55|262.76|258.76|267.46|263.46|252.75|248.75|93022
1587592800000|2020-04-22 22:00:00|262.75|258.75|275.45|271.45|278.49|274.49|259.99|255.99|87481
1587679200000|2020-04-23 22:00:00|275.43|271.43|273.16|269.16|275.77|271.77|267.61|263.61|70093
1587765600000|2020-04-24 22:00:00|276.8|272.8|271.84|267.84|280.87|276.87|268.54|264.54|39154
1587852000000|2020-04-25 22:00:00|271.87|267.87|273.79|269.79|280.24|276.24|269.63|265.63|49438
1587938400000|2020-04-26 22:00:00|273.83|269.83|272.91|268.91|283.63|279.63|270.58|266.58|51900
1588024800000|2020-04-27 22:00:00|272.9|268.9|275.92|271.92|277.06|273.06|270.92|266.92|45147
1588111200000|2020-04-28 22:00:00|275.93|271.93|303.4|299.4|310.9|306.9|275.59|271.59|70002
1588197600000|2020-04-29 22:00:00|303.42|299.42|286.58|282.58|313.75|309.75|277.13|273.13|90868
1588284000000|2020-04-30 22:00:00|286.6|282.6|288.4|284.4|294.95|290.95|283.45|279.45|64920
1588370400000|2020-05-01 22:00:00|289.09|285.09|295.58|291.58|295.93|291.93|287.79|283.79|41591
1588456800000|2020-05-02 22:00:00|295.56|291.56|283.76|279.76|302.99|298.99|279.68|275.68|83429
1588543200000|2020-05-03 22:00:00|283.75|279.75|281.14|277.14|286.95|282.95|265.19|261.19|89583
1588629600000|2020-05-04 22:00:00|281.17|277.17|278.45|274.45|284.8|280.8|274.03|270.03|77060
1588716000000|2020-05-05 22:00:00|278.43|274.43|278.71|274.71|284.15|280.15|275.62|271.62|82068
1588802400000|2020-05-06 22:00:00|278.7|274.7|277.65|273.65|281.64|277.64|261.65|257.65|117432
1588888800000|2020-05-07 22:00:00|277.63|273.63|280.84|276.84|284.46|280.46|272.1|268.1|84102
1588975200000|2020-05-08 22:00:00|280.96|276.96|278.16|274.16|285.2|281.2|275.46|271.46|43198
1589061600000|2020-05-09 22:00:00|278.13|274.13|247.42|243.42|279.17|275.17|230.13|226.13|106094
1589148000000|2020-05-10 22:00:00|247.41|243.41|241.04|237.04|251.33|247.33|229.71|225.71|106997
1589234400000|2020-05-11 22:00:00|241.1|237.1|244.96|240.96|248.21|244.21|240.41|236.41|74521
1589320800000|2020-05-12 22:00:00|244.98|240.98|257.46|253.46|257.87|253.87|242.42|238.42|71374
1589407200000|2020-05-13 22:00:00|257.47|253.47|264.26|260.26|267.18|263.18|249.29|245.29|83444
1589493600000|2020-05-14 22:00:00|264.24|260.24|257.79|253.79|267.9|263.9|255.59|251.59|77755
1589580000000|2020-05-15 22:00:00|267.63|263.63|265.42|261.42|268.6|264.6|261.24|257.24|41839
1589666400000|2020-05-16 22:00:00|265.43|261.43|266.83|262.83|269.09|265.09|263.94|259.94|60620
1589752800000|2020-05-17 22:00:00|266.76|262.76|265.4|261.4|276.67|272.67|261.48|257.48|72271
1589839200000|2020-05-18 22:00:00|265.39|261.39|265.29|261.29|268.68|264.68|259.21|255.21|66882
1589925600000|2020-05-19 22:00:00|265.3|261.3|261.99|257.99|269.7|265.7|255.46|251.46|54693
1590012000000|2020-05-20 22:00:00|262|258|248.64|244.64|263.5|259.5|242.9|238.9|68020
1590098400000|2020-05-21 22:00:00|248.65|244.65|263.55|259.55|265.44|261.44|246.08|242.08|55773
1590184800000|2020-05-22 22:00:00|259.1|255.1|260.28|256.28|260.79|256.79|256.59|252.59|31018
1590271200000|2020-05-23 22:00:00|260.3|256.3|258.06|254.06|262.99|258.99|252.29|248.29|57386
1590357600000|2020-05-24 22:00:00|258.02|254.02|254.18|250.18|258.04|254.04|246.98|242.98|51378
1590444000000|2020-05-25 22:00:00|254.19|250.19|252.05|248.05|255.61|251.61|247.77|243.77|44910
1590530400000|2020-05-26 22:00:00|252.03|248.03|256.27|252.27|259.55|255.55|251.54|247.54|42435
1590616800000|2020-05-27 22:00:00|256.28|252.28|260|256|261.78|257.78|253.91|249.91|49113
1590703200000|2020-05-28 22:00:00|259.99|255.99|262.68|258.68|268.9|264.9|259.93|255.93|45819
1590789600000|2020-05-29 22:00:00|270.21|266.21|273.53|269.53|273.85|269.85|267.93|263.93|36782
1590876000000|2020-05-30 22:00:00|273.51|269.51|273.47|269.47|279.92|275.92|270.16|266.16|71670
1590962400000|2020-05-31 22:00:00|273.45|269.45|273.84|269.84|275.01|271.01|266.92|262.92|84641
1591048800000|2020-06-01 22:00:00|273.87|269.87|268.95|264.95|291.35|287.35|261.26|257.26|55204
1591135200000|2020-06-02 22:00:00|268.96|264.96|270.01|266.01|272.02|268.02|265.4|261.4|54127
1591221600000|2020-06-03 22:00:00|270.05|266.05|273.75|269.75|276.75|272.75|268.36|264.36|61326
1591308000000|2020-06-04 22:00:00|273.76|269.76|286.16|282.16|288.79|284.79|273.02|269.02|48790
1591394400000|2020-06-05 22:00:00|284.58|280.58|282.78|278.78|286.52|282.52|279.43|275.43|36518
1591480800000|2020-06-06 22:00:00|282.79|278.79|281.14|277.14|284.66|280.66|275.42|271.42|66990
1591567200000|2020-06-07 22:00:00|281.15|277.15|279.57|275.57|284.75|280.75|277.38|273.38|42992
1591653600000|2020-06-08 22:00:00|279.58|275.58|277.34|273.34|282.02|278.02|271.23|267.23|37832
1591740000000|2020-06-09 22:00:00|277.49|273.49|277.14|273.14|280.36|276.36|274.06|270.06|36800
1591826400000|2020-06-10 22:00:00|277.13|273.13|256.63|252.63|279.46|275.46|245.28|241.28|36781
1591912800000|2020-06-11 22:00:00|256.62|252.62|260.95|256.95|264.18|260.18|250.78|246.78|36117
1591999200000|2020-06-12 22:00:00|259.53|255.53|261.5|257.5|263.84|259.84|258.98|254.98|26388
1592085600000|2020-06-13 22:00:00|261.49|257.49|256.39|252.39|262.8|258.8|254.97|250.97|33466
1592172000000|2020-06-14 22:00:00|256.37|252.37|255.14|251.14|259.91|255.91|244.4|240.4|43931
1592258400000|2020-06-15 22:00:00|255.13|251.13|257.06|253.06|258.49|254.49|254.22|250.22|25311
1592344800000|2020-06-16 22:00:00|257.05|253.05|258.18|254.18|262.58|258.58|253.93|249.93|30650
1592431200000|2020-06-17 22:00:00|258.2|254.2|254.68|250.68|259.57|255.57|252.03|248.03|26587
1592517600000|2020-06-18 22:00:00|254.66|250.66|254.91|250.91|257.02|253.02|252.26|248.26|27825
1592604000000|2020-06-19 22:00:00|254.86|250.86|252.45|248.45|255.02|251.02|247.25|243.25|15293
1592690400000|2020-06-20 22:00:00|252.46|248.46|254.36|250.36|257.57|253.57|252.38|248.38|22903
1592776800000|2020-06-21 22:00:00|254.16|250.16|260.69|256.69|262.45|258.45|252.98|248.98|22361
1592863200000|2020-06-22 22:00:00|260.7|256.7|260.19|256.19|261.78|257.78|257.67|253.67|17758
1592949600000|2020-06-23 22:00:00|260.03|256.03|251.35|247.35|261.74|257.74|247.79|243.79|22625
1593036000000|2020-06-24 22:00:00|251.36|247.36|250.92|246.92|255.01|251.01|245.35|241.35|22096
1593122400000|2020-06-25 22:00:00|250.98|246.98|250.58|246.58|253.31|249.31|241.2|237.2|28748
1593208800000|2020-06-26 22:00:00|250.02|246.02|235.17|231.17|250.29|246.29|222.65|218.65|30044
1593295200000|2020-06-27 22:00:00|235.12|231.12|239.65|235.65|242.15|238.15|232.39|228.39|39567
1593381600000|2020-06-28 22:00:00|239.64|235.64|240.18|236.18|241.15|237.15|234.5|230.5|33613
1593468000000|2020-06-29 22:00:00|240.19|236.19|238.63|234.63|243.28|239.28|236.41|232.41|26840
1593554400000|2020-06-30 22:00:00|238.59|234.59|240.26|236.26|242.32|238.32|237.64|233.64|22859
1593640800000|2020-07-01 22:00:00|240.28|236.28|238.49|234.49|240.74|236.74|232.71|228.71|23814
1593727200000|2020-07-02 22:00:00|238.48|234.48|245.34|241.34|247.37|243.37|237.05|233.05|25347
1593813600000|2020-07-03 22:00:00|248.46|244.46|247.34|243.34|249.93|245.93|245.37|241.37|18300
1593900000000|2020-07-04 22:00:00|247.36|243.36|240.05|236.05|249.18|245.18|235.19|231.19|33079
1593986400000|2020-07-05 22:00:00|240.04|236.04|258.8|254.8|262.53|258.53|239.96|235.96|32677
1594072800000|2020-07-06 22:00:00|258.79|254.79|256.1|252.1|265.59|261.59|254.35|250.35|33612
1594159200000|2020-07-07 22:00:00|256.12|252.12|270.07|266.07|272.25|268.25|256.08|252.08|36361
1594245600000|2020-07-08 22:00:00|270.06|266.06|264.76|260.76|274.65|270.65|260.07|256.07|36596
1594332000000|2020-07-09 22:00:00|264.8|260.8|262.59|258.59|267.56|263.56|259.53|255.53|29860
1594418400000|2020-07-10 22:00:00|264.35|260.35|263.96|259.96|265.47|261.47|261.11|257.11|17567
1594504800000|2020-07-11 22:00:00|263.97|259.97|261.85|257.85|267.84|263.84|258.53|254.53|27627
1594591200000|2020-07-12 22:00:00|261.88|257.88|257.67|253.67|266.61|262.61|248.71|244.71|33583
1594677600000|2020-07-13 22:00:00|257.66|253.66|257.65|253.65|259.48|255.48|252.65|248.65|34701
1594764000000|2020-07-14 22:00:00|257.64|253.64|255.85|251.85|258.78|254.78|252.73|248.73|32184
1594850400000|2020-07-15 22:00:00|255.84|251.84|250.6|246.6|257.75|253.75|245.46|241.46|37367
1594936800000|2020-07-16 22:00:00|250.59|246.59|251.12|247.12|254.25|250.25|249.41|245.41|28016
1595023200000|2020-07-17 22:00:00|251.03|247.03|253.12|249.12|254.05|250.05|250.96|246.96|15030
1595109600000|2020-07-18 22:00:00|253.13|249.13|261.23|257.23|263.12|259.12|249.15|245.15|27546
1595196000000|2020-07-19 22:00:00|261.24|257.24|258.08|254.08|263.19|259.19|255.79|251.79|26301
1595282400000|2020-07-20 22:00:00|258.1|254.1|263.81|259.81|265.43|261.43|257.51|253.51|25882
1595368800000|2020-07-21 22:00:00|263.82|259.82|262.93|258.93|264.54|260.54|260.08|256.08|20949
1595455200000|2020-07-22 22:00:00|262.92|258.92|267.85|263.85|271.22|267.22|262.34|258.34|36379
1595541600000|2020-07-23 22:00:00|267.83|263.83|264.07|260.07|268.53|264.53|259.59|255.59|32925
1595628000000|2020-07-24 22:00:00|266.94|262.94|275.15|271.15|276.77|272.77|265.69|261.69|25482
1595714400000|2020-07-25 22:00:00|275.14|271.14|272.68|268.68|282.31|278.31|270.37|266.37|53649
1595800800000|2020-07-26 22:00:00|272.66|268.66|291.51|287.51|292.59|288.59|266.78|262.78|75020
1595887200000|2020-07-27 22:00:00|291.49|287.49|305.29|301.29|309.95|305.95|279.74|275.74|88256
1595973600000|2020-07-28 22:00:00|305.21|301.21|311.72|307.72|316.84|312.84|297.36|293.36|80612
1596060000000|2020-07-29 22:00:00|311.69|307.69|307.87|303.87|312.34|308.34|297.95|293.95|46532
1596146400000|2020-07-30 22:00:00|307.92|303.92|312.34|308.34|316.3|312.3|303.15|299.15|57534
1596232800000|2020-07-31 22:00:00|322.28|318.28|328.71|324.71|334.51|330.51|314.24|310.24|68870
1596319200000|2020-08-01 22:00:00|328.7|324.7|300.02|296.02|351.09|347.09|263.87|259.87|115490
1596405600000|2020-08-02 22:00:00|300.01|296.01|305.19|301.19|314.33|310.33|292.52|288.52|77643
1596492000000|2020-08-03 22:00:00|305.27|301.27|307.04|303.04|312.3|308.3|298.08|294.08|79379
1596578400000|2020-08-04 22:00:00|307.03|303.03|310.57|306.57|311.98|307.98|302.66|298.66|71023
1596664800000|2020-08-05 22:00:00|310.59|306.59|311.41|307.41|319.82|315.82|302.02|298.02|75244
1596751200000|2020-08-06 22:00:00|311.43|307.43|300.41|296.41|326.75|322.75|282.65|278.65|75176
1596837600000|2020-08-07 22:00:00|302.8|298.8|306.2|302.2|311.03|307.03|300.38|296.38|36144
1596924000000|2020-08-08 22:00:00|306.19|302.19|302.86|298.86|310.5|306.5|295.74|291.74|61714
1597010400000|2020-08-09 22:00:00|302.87|298.87|323.3|319.3|331.73|327.73|301.99|297.99|70978
1597096800000|2020-08-10 22:00:00|323.31|319.31|297.86|293.86|331.53|327.53|289.14|285.14|88467
1597183200000|2020-08-11 22:00:00|297.85|293.85|302.81|298.81|306.93|302.93|291.35|287.35|82192
1597269600000|2020-08-12 22:00:00|302.83|298.83|314.2|310.2|315.42|311.42|294.02|290.02|71730
1597356000000|2020-08-13 22:00:00|314.21|310.21|326.11|322.11|331.53|327.53|310.93|306.93|80286
1597442400000|2020-08-14 22:00:00|336.92|332.92|372.71|368.71|386.95|382.95|334.47|330.47|78863
1597528800000|2020-08-15 22:00:00|372.74|368.74|386.51|382.51|396.13|392.13|352.66|348.66|137782
1597615200000|2020-08-16 22:00:00|386.49|382.49|384.45|380.45|393.4|389.4|369.68|365.68|107436
1597701600000|2020-08-17 22:00:00|384.47|380.47|367.24|363.24|389.9|385.9|354.92|350.92|99369
1597788000000|2020-08-18 22:00:00|367.23|363.23|334.29|330.29|368.38|364.38|324.4|320.4|114909
1597874400000|2020-08-19 22:00:00|334.28|330.28|344|340|347.98|343.98|333.5|329.5|67894
1597960800000|2020-08-20 22:00:00|343.98|339.98|335.7|331.7|364.73|360.73|332.62|328.62|92518
1598047200000|2020-08-21 22:00:00|331.24|327.24|337.25|333.25|337.83|333.83|327.07|323.07|40903
1598133600000|2020-08-22 22:00:00|337.24|333.24|336.22|332.22|340.74|336.74|325.01|321.01|68448
1598220000000|2020-08-23 22:00:00|336.23|332.23|340.99|336.99|344.31|340.31|330.68|326.68|58918
1598306400000|2020-08-24 22:00:00|340.97|336.97|312.04|308.04|341.7|337.7|299.57|295.57|81989
1598392800000|2020-08-25 22:00:00|312.05|308.05|314.6|310.6|318.87|314.87|308.3|304.3|67077
1598479200000|2020-08-26 22:00:00|314.57|310.57|298.39|294.39|316.87|312.87|287.94|283.94|71758
1598565600000|2020-08-27 22:00:00|298.4|294.4|313.09|309.09|319.36|315.36|295.58|291.58|57995
1598652000000|2020-08-28 22:00:00|314.38|310.38|318.06|314.06|322.39|318.39|313.34|309.34|27674
1598738400000|2020-08-29 22:00:00|318.09|314.09|321.79|317.79|326.97|322.97|314.76|310.76|39983
1598824800000|2020-08-30 22:00:00|321.74|317.74|322.4|318.4|331.46|327.46|321.28|317.28|32405
1598911200000|2020-08-31 22:00:00|322.41|318.41|351.19|347.19|352.54|348.54|317.57|313.57|69141
1598997600000|2020-09-01 22:00:00|351.21|347.21|311.89|307.89|357.23|353.23|291.44|287.44|97872
1599084000000|2020-09-02 22:00:00|311.88|307.88|292.48|288.48|317.96|313.96|283.64|279.64|110842
1599170400000|2020-09-03 22:00:00|292.47|288.47|305.57|301.57|325.91|321.91|252.19|248.19|146582
1599256800000|2020-09-04 22:00:00|308.4|304.4|293.38|289.38|314.01|310.01|280.26|276.26|109268
1599343200000|2020-09-05 22:00:00|293.39|289.39|294.59|290.59|304.87|300.87|283.35|279.35|107060
1599429600000|2020-09-06 22:00:00|294.55|290.55|281.99|277.99|295.94|291.94|268.35|264.35|87596
1599516000000|2020-09-07 22:00:00|281.97|277.97|277.14|273.14|288.65|284.65|270.64|266.64|74569
1599602400000|2020-09-08 22:00:00|277.12|273.12|278.72|274.72|283.2|279.2|269.65|265.65|50762
1599688800000|2020-09-09 22:00:00|278.71|274.71|279.5|275.5|286.14|282.14|276.15|272.15|52674
1599775200000|2020-09-10 22:00:00|279.56|275.56|279.66|275.66|284.14|280.14|273.94|269.94|44566
1599861600000|2020-09-11 22:00:00|279.46|275.46|283.53|279.53|284.96|280.96|276.43|272.43|27384
1599948000000|2020-09-12 22:00:00|283.52|279.52|273.82|269.82|284.62|280.62|269.53|265.53|51840
1600034400000|2020-09-13 22:00:00|273.83|269.83|277.2|273.2|278.57|274.57|270.77|266.77|43992
1600120800000|2020-09-14 22:00:00|277.22|273.22|274.07|270.07|280.07|276.07|272.08|268.08|45450
1600207200000|2020-09-15 22:00:00|274.08|270.08|274.55|270.55|277|273|260.71|256.71|46984
1600293600000|2020-09-16 22:00:00|274.57|270.57|276.09|272.09|279.61|275.61|271.65|267.65|34850
1600380000000|2020-09-17 22:00:00|276.07|272.07|270.11|266.11|276.98|272.98|267.17|263.17|27141
1600466400000|2020-09-18 22:00:00|273.39|269.39|271.84|267.84|275.67|271.67|270.72|266.72|14992
1600552800000|2020-09-19 22:00:00|271.85|267.85|268.9|264.9|272.77|268.77|264.63|260.63|27285
1600639200000|2020-09-20 22:00:00|268.89|264.89|256.04|252.04|270.91|266.91|251.19|247.19|45922
1600725600000|2020-09-21 22:00:00|256.03|252.03|260.03|256.03|260.49|256.49|250.98|246.98|34485
1600812000000|2020-09-22 22:00:00|260.04|256.04|245.66|241.66|260.07|256.07|241.4|237.4|34432
1600898400000|2020-09-23 22:00:00|245.67|241.67|254.49|250.49|257.86|253.86|244.53|240.53|37818
1600984800000|2020-09-24 22:00:00|254.47|250.47|256.51|252.51|257.83|253.83|248.59|244.59|36641
1601071200000|2020-09-25 22:00:00|257.93|253.93|258.56|254.56|262.56|258.56|252.95|248.95|23190
1601157600000|2020-09-26 22:00:00|258.55|254.55|259.41|255.41|262.09|258.09|254.8|250.8|33820
1601244000000|2020-09-27 22:00:00|259.44|255.44|261.88|257.88|265.28|261.28|259.42|255.42|28286
1601330400000|2020-09-28 22:00:00|261.87|257.87|261.18|257.18|262.18|258.18|257.13|253.13|34078
1601416800000|2020-09-29 22:00:00|261.2|257.2|259.23|255.23|262.27|258.27|257.64|253.64|27408
1601503200000|2020-09-30 22:00:00|259.22|255.22|254.86|250.86|264.33|260.33|250.83|246.83|32562
1601589600000|2020-10-01 22:00:00|254.85|250.85|248.97|244.97|257.57|253.57|243.55|239.55|37610
1601676000000|2020-10-02 22:00:00|249.32|245.32|251.56|247.56|252.29|248.29|249|245|13277
1601762400000|2020-10-03 22:00:00|251.59|247.59|253.98|249.98|255.37|251.37|248.73|244.73|25660
1601848800000|2020-10-04 22:00:00|253.96|249.96|253.76|249.76|255.76|251.76|251.3|247.3|20093
1601935200000|2020-10-05 22:00:00|253.8|249.8|267.73|263.73|299.04|295.04|250.78|246.78|58389
1602021600000|2020-10-06 22:00:00|267.7|263.7|266.02|262.02|273.69|269.69|261.32|257.32|54095
1602108000000|2020-10-07 22:00:00|266.03|262.03|262.64|258.64|267.29|263.29|252.9|248.9|40520
1602194400000|2020-10-08 22:00:00|262.62|258.62|265.21|261.21|267.84|263.84|260.26|256.26|30576
1602280800000|2020-10-09 22:00:00|269.83|265.83|269.31|265.31|273.03|269.03|267.08|263.08|16736
1602367200000|2020-10-10 22:00:00|269.3|265.3|266.04|262.04|270.86|266.86|263.95|259.95|27670
1602453600000|2020-10-11 22:00:00|266.03|262.03|270.06|266.06|270.29|266.29|263.13|259.13|32602
1602540000000|2020-10-12 22:00:00|270.08|266.08|266.87|262.87|270.24|266.24|263.25|259.25|31107
1602626400000|2020-10-13 22:00:00|266.86|262.86|261.71|257.71|267.3|263.3|260.24|256.24|28984
1602712800000|2020-10-14 22:00:00|261.72|257.72|261.46|257.46|264.85|260.85|260.44|256.44|30560
1602799200000|2020-10-15 22:00:00|261.45|257.45|255.08|251.08|263.11|259.11|251.5|247.5|39329
1602885600000|2020-10-16 22:00:00|255.27|251.27|253.44|249.44|256.16|252.16|252.71|248.71|18772
1602972000000|2020-10-17 22:00:00|253.45|249.45|256.09|252.09|257.39|253.39|253.43|249.43|18517
1603058400000|2020-10-18 22:00:00|256.08|252.08|260.38|256.38|263.07|259.07|254.53|250.53|27279
1603144800000|2020-10-19 22:00:00|260.35|256.35|254.08|250.08|260.55|256.55|252.36|248.36|37345
1603231200000|2020-10-20 22:00:00|254.09|250.09|264.97|260.97|266.77|262.77|253.57|249.57|52252
1603317600000|2020-10-21 22:00:00|265|261|270.74|266.74|272.35|268.35|262.23|258.23|60969
1603404000000|2020-10-22 22:00:00|270.73|266.73|266.04|262.04|272.42|268.42|262.01|258.01|43826
1603490400000|2020-10-23 22:00:00|265.42|261.42|266.61|262.61|268.94|264.94|263.45|259.45|18977
1603576800000|2020-10-24 22:00:00|266.6|262.6|272.75|268.75|275.74|271.74|263.87|259.87|39768
1603666800000|2020-10-25 23:00:00|272.77|268.77|265.8|261.8|276.97|272.97|261.37|257.37|52923
1603753200000|2020-10-26 23:00:00|265.81|261.81|268.58|264.58|271.66|267.66|264.67|260.67|42648
1603839600000|2020-10-27 23:00:00|268.56|264.56|267.37|263.37|277.09|273.09|264.11|260.11|55864
1603926000000|2020-10-28 23:00:00|267.4|263.4|264.44|260.44|269.73|265.73|262.29|258.29|46218
1604012400000|2020-10-29 23:00:00|264.41|260.41|252.57|248.57|266.66|262.66|242.77|238.77|47797
1604098800000|2020-10-30 23:00:00|252.92|248.92|255.39|251.39|257.89|253.89|252.91|248.91|31309
1604185200000|2020-10-31 23:00:00|255.38|251.38|253.51|249.51|255.75|251.75|247.85|243.85|40287
1604271600000|2020-11-01 23:00:00|253.52|249.52|244.74|240.74|256.32|252.32|242.9|238.9|36362
1604358000000|2020-11-02 23:00:00|244.75|240.75|238.64|234.64|246.28|242.28|225.17|221.17|35554
1604444400000|2020-11-03 23:00:00|238.67|234.67|236.89|232.89|239.59|235.59|231.16|227.16|46331
1604530800000|2020-11-04 23:00:00|236.98|232.98|247.29|243.29|250.88|246.88|236.11|232.11|58697
1604617200000|2020-11-05 23:00:00|247.28|243.28|252.76|248.76|255.36|251.36|245.71|241.71|66113
1604703600000|2020-11-06 23:00:00|259.87|255.87|253.66|249.66|264.67|260.67|246.85|242.85|50479
1604790000000|2020-11-07 23:00:00|253.47|249.47|256.12|252.12|258.39|254.39|250.72|246.72|42043
1604876400000|2020-11-08 23:00:00|256.11|252.11|251.52|247.52|257.95|253.95|247.82|243.82|56893
1604962800000|2020-11-09 23:00:00|251.51|247.51|252.77|248.77|254.75|250.75|249.79|245.79|50349
1605049200000|2020-11-10 23:00:00|252.78|248.78|253.33|249.33|255.83|251.83|251.32|247.32|44382
1605135600000|2020-11-11 23:00:00|253.34|249.34|248.78|244.78|253.34|249.34|245.47|241.47|47928
1605222000000|2020-11-12 23:00:00|248.76|244.76|261|257|266.01|262.01|247.57|243.57|45999
1605308400000|2020-11-13 23:00:00|258.32|254.32|255.43|251.43|258.65|254.65|251.5|247.5|27055
1605394800000|2020-11-14 23:00:00|255.45|251.45|251.85|247.85|256.79|252.79|248.83|244.83|37919
1605481200000|2020-11-15 23:00:00|251.86|247.86|259.54|255.54|262.19|258.19|250.53|246.53|31000
1605567600000|2020-11-16 23:00:00|259.53|255.53|272.74|268.74|277.34|273.34|259.18|255.18|64394
1605654000000|2020-11-17 23:00:00|272.73|268.73|263.87|259.87|275.23|271.23|247.37|243.37|65996
1605740400000|2020-11-18 23:00:00|263.88|259.88|265.17|261.17|271.95|267.95|258.02|254.02|54122
1605826800000|2020-11-19 23:00:00|265.16|261.16|280.36|276.36|284.49|280.49|263.14|259.14|71194
1605913200000|2020-11-20 23:00:00|291.56|287.56|318.95|314.95|325.78|321.78|285.79|281.79|71016
1605999600000|2020-11-21 23:00:00|318.96|314.96|314.05|310.05|332.27|328.27|292.21|288.21|112805
1606086000000|2020-11-22 23:00:00|314.1|310.1|340.6|336.6|341.55|337.55|301.5|297.5|48317
1606172400000|2020-11-23 23:00:00|340.75|336.75|359.19|355.19|379.03|375.03|334.6|330.6|87604
1606258800000|2020-11-24 23:00:00|359.2|355.2|350.32|346.32|388.55|384.55|339.68|335.68|76486
1606345200000|2020-11-25 23:00:00|350.31|346.31|295.5|291.5|354.42|350.42|272.67|268.67|157751
1606431600000|2020-11-26 23:00:00|295.49|291.49|286.09|282.09|304.79|300.79|277.49|273.49|89915
1606518000000|2020-11-27 23:00:00|288.8|284.8|301.68|297.68|309.25|305.25|284.58|280.58|66504
1606604400000|2020-11-28 23:00:00|301.66|297.66|304.23|300.23|311.9|307.9|292.62|288.62|93921
1606690800000|2020-11-29 23:00:00|304.3|300.3|327.92|323.92|330.25|326.25|301.95|297.95|114988
1606777200000|2020-11-30 23:00:00|327.93|323.93|303.99|299.99|335.91|331.91|295.64|291.64|135821
1606863600000|2020-12-01 23:00:00|304.04|300.04|307.35|303.35|310.62|306.62|298.51|294.51|90283
1606950000000|2020-12-02 23:00:00|307.34|303.34|309.68|305.68|315.44|311.44|303.23|299.23|75585
1607036400000|2020-12-03 23:00:00|309.69|305.69|296.78|292.78|316.8|312.8|294.55|290.55|83009
1607122800000|2020-12-04 23:00:00|296.53|292.53|299.26|295.26|300.9|296.9|292.34|288.34|48369
1607209200000|2020-12-05 23:00:00|299.27|295.27|298.14|294.14|305.52|301.52|293.09|289.09|94038
1607295600000|2020-12-06 23:00:00|298.12|294.12|296.43|292.43|302.83|298.83|292.8|288.8|73257
1607382000000|2020-12-07 23:00:00|296.42|292.42|278.69|274.69|298.11|294.11|278.62|274.62|92115
1607468400000|2020-12-08 23:00:00|278.67|274.67|283.53|279.53|285.57|281.57|268.4|264.4|96034
1607554800000|2020-12-09 23:00:00|283.54|279.54|277.36|273.36|284.23|280.23|272.2|268.2|101722
1607641200000|2020-12-10 23:00:00|277.37|273.37|274.77|270.77|278.14|274.14|267.03|263.03|88043
1607727600000|2020-12-11 23:00:00|278.94|274.94|279.96|275.96|280.59|276.59|274.06|270.06|54008
1607814000000|2020-12-12 23:00:00|279.98|275.98|286.56|282.56|291.94|287.94|277.32|273.32|81186
1607900400000|2020-12-13 23:00:00|286.58|282.58|286.98|282.98|288.26|284.26|282.25|278.25|89196
1607986800000|2020-12-14 23:00:00|286.99|282.99|288.77|284.77|292.25|288.25|282.85|278.85|75477
1608073200000|2020-12-15 23:00:00|288.76|284.76|309.27|305.27|309.99|305.99|283.76|279.76|55614
1608159600000|2020-12-16 23:00:00|309.26|305.26|308.69|304.69|327.01|323.01|300.1|296.1|101155
1608246000000|2020-12-17 23:00:00|308.66|304.66|307.26|303.26|314.96|310.96|300.44|296.44|108756
1608332400000|2020-12-18 23:00:00|309.74|305.74|311.2|307.2|313.83|309.83|308.02|304.02|61916
1608418800000|2020-12-19 23:00:00|311.19|307.19|314.82|310.82|335.18|331.18|302.55|298.55|113781
1608505200000|2020-12-20 23:00:00|314.83|310.83|299.68|295.68|329.84|325.84|292.48|288.48|111736
1608591600000|2020-12-21 23:00:00|299.74|295.74|288.2|284.2|300.33|296.33|279.21|275.21|94768
1608678000000|2020-12-22 23:00:00|288.19|284.19|224.49|220.49|293.37|289.37|199.95|195.95|124898
1608764400000|2020-12-23 23:00:00|224.6|220.6|253.7|249.7|267.44|263.44|223.09|219.09|112624
1608937200000|2020-12-25 23:00:00|261.88|257.88|260.78|256.78|268.85|264.85|254.74|250.74|73200
1609023600000|2020-12-26 23:00:00|260.73|256.73|274.76|270.76|289|285|250.01|246.01|141055
1609110000000|2020-12-27 23:00:00|274.77|270.77|276.81|272.81|291.22|287.22|270.54|266.54|115548
1609196400000|2020-12-28 23:00:00|276.82|272.82|262.17|258.17|280.96|276.96|252.22|248.22|122171
1609282800000|2020-12-29 23:00:00|262.18|258.18|260.24|256.24|268.96|264.96|255.98|251.98|104760
1609369200000|2020-12-30 23:00:00|260.23|256.23|260.66|256.66|267.57|263.57|253.53|249.53|81999
1609542000000|2021-01-01 23:00:00|263.94|259.94|262.95|258.95|274.38|270.38|259.58|255.58|75077
1609628400000|2021-01-02 23:00:00|262.96|258.96|280.96|276.96|286.66|282.66|259.86|255.86|132987
1609714800000|2021-01-03 23:00:00|281.08|277.08|281.5|277.5|314.42|310.42|263.53|259.53|178124
1609801200000|2021-01-04 23:00:00|281.51|277.51|295.99|291.99|297.33|293.33|273.38|269.38|153628
1609887600000|2021-01-05 23:00:00|295.9|291.9|337.63|333.63|347.95|343.95|286.98|282.98|168376
1609974000000|2021-01-06 23:00:00|337.55|333.55|326.72|322.72|347.45|343.45|307.6|303.6|182845
1610060400000|2021-01-07 23:00:00|326.73|322.73|305.45|301.45|327.44|323.44|291.75|287.75|159418
1610146800000|2021-01-08 23:00:00|309.86|305.86|358.57|354.57|376|372|308.07|304.07|125262
1610233200000|2021-01-09 23:00:00|358.58|354.58|310.34|306.34|393.89|389.89|288.7|284.7|206879
1610319600000|2021-01-10 23:00:00|310.35|306.35|262.71|258.71|313.58|309.58|240.9|236.9|128451
1610406000000|2021-01-11 23:00:00|262.73|258.73|259.91|255.91|279.12|275.12|255.16|251.16|162163
1610492400000|2021-01-12 23:00:00|259.9|255.9|278.56|274.56|280.91|276.91|254.64|250.64|116933
1610578800000|2021-01-13 23:00:00|278.54|274.54|278.77|274.77|287.46|283.46|271.4|267.4|115292
1610665200000|2021-01-14 23:00:00|278.75|274.75|276.71|272.71|295.42|291.42|260.08|256.08|139344
1610751600000|2021-01-15 23:00:00|278.41|274.41|280.88|276.88|290.16|286.16|276.97|272.97|89872
1610838000000|2021-01-16 23:00:00|280.87|276.87|280.52|276.52|282.33|278.33|270.2|266.2|129420
1610924400000|2021-01-17 23:00:00|280.54|276.54|280.21|276.21|285.41|281.41|272.27|268.27|103817
1611010800000|2021-01-18 23:00:00|280.2|276.2|286.8|282.8|294.88|290.88|280.2|276.2|107907
1611097200000|2021-01-19 23:00:00|286.85|282.85|277.76|273.76|286.94|282.94|267.96|263.96|121926
1611183600000|2021-01-20 23:00:00|277.77|273.77|255.51|251.51|280.5|276.5|251.69|247.69|139584
1611270000000|2021-01-21 23:00:00|255.52|251.52|264.79|260.79|269.77|265.77|245.52|241.52|125392
1611356400000|2021-01-22 23:00:00|267.5|263.5|271.53|267.53|279.77|275.77|259.82|255.82|70225
1611442800000|2021-01-23 23:00:00|271.52|267.52|272.85|268.85|279.42|275.42|266.98|262.98|91292
1611529200000|2021-01-24 23:00:00|272.83|268.83|268.09|264.09|278.73|274.73|265.21|261.21|94894
1611615600000|2021-01-25 23:00:00|268.08|264.08|265.02|261.02|269.39|265.39|257.49|253.49|105498
1611702000000|2021-01-26 23:00:00|265.08|261.08|253.64|249.64|265.94|261.94|248.38|244.38|110683
1611788400000|2021-01-27 23:00:00|253.57|249.57|274.71|270.71|281.51|277.51|250.11|246.11|107589
1611874800000|2021-01-28 23:00:00|274.7|270.7|275.56|271.56|292.16|288.16|267.18|263.18|129486
1611961200000|2021-01-29 23:00:00|274.33|270.33|294.87|290.87|311.51|307.51|272.73|268.73|82289
1612047600000|2021-01-30 23:00:00|294.9|290.9|292.95|288.95|309.34|305.34|282.77|278.77|133866
1612134000000|2021-01-31 23:00:00|292.96|288.96|304.06|300.06|329.79|325.79|291.15|287.15|156417
1612220400000|2021-02-01 23:00:00|304.05|300.05|303.36|299.36|310.69|306.69|297.89|293.89|87649
1612306800000|2021-02-02 23:00:00|303.37|299.37|308.76|304.76|316.31|312.31|300.97|296.97|80237
1612393200000|2021-02-03 23:00:00|308.75|304.75|307.33|303.33|316.75|312.75|300.72|296.72|104496
1612479600000|2021-02-04 23:00:00|307.36|303.36|328.14|324.14|333.27|329.27|303.31|299.31|99608
1612566000000|2021-02-05 23:00:00|326.7|322.7|325.75|321.75|330.27|326.27|318.34|314.34|64031
1612652400000|2021-02-06 23:00:00|325.77|321.77|349.91|345.91|360.94|356.94|305.53|301.53|163488
1612738800000|2021-02-07 23:00:00|349.93|345.93|356.28|352.28|361.17|357.17|337.51|333.51|148336
1612825200000|2021-02-08 23:00:00|356.25|352.25|421.04|417.04|432.87|428.87|350.49|346.49|100290
1612911600000|2021-02-09 23:00:00|421.05|417.05|417.11|413.11|455.64|451.64|370.65|366.65|199199
1612998000000|2021-02-10 23:00:00|417.07|413.07|454.98|450.98|469.39|465.39|402.81|398.81|198446
1613084400000|2021-02-11 23:00:00|455|451|482.76|478.76|485.87|481.87|425.85|421.85|190079
1613170800000|2021-02-12 23:00:00|476.18|472.18|536.96|532.96|546.87|542.87|453.25|449.25|148255
1613257200000|2021-02-13 23:00:00|536.99|532.99|520.48|516.48|561.76|557.76|489.33|485.33|210532
1613343600000|2021-02-14 23:00:00|520.5|516.5|483.73|479.73|526.36|522.36|417.75|413.75|209795
1613430000000|2021-02-15 23:00:00|483.61|479.61|462.98|458.98|498.87|494.87|443.67|439.67|211506
1613516400000|2021-02-16 23:00:00|462.97|458.97|477.21|473.21|490.75|486.75|444.95|440.95|176697
1613602800000|2021-02-17 23:00:00|477.2|473.2|489.58|485.58|500.45|496.45|468.75|464.75|164888
1613689200000|2021-02-18 23:00:00|489.57|485.57|515.24|511.24|538.73|534.73|467.45|463.45|172634
1613775600000|2021-02-19 23:00:00|530.44|526.44|475.75|471.75|541.05|537.05|454.55|450.55|111542
1613862000000|2021-02-20 23:00:00|475.71|471.71|511.13|507.13|537.99|533.99|474.28|470.28|189014
1613948400000|2021-02-21 23:00:00|511.1|507.1|472.61|468.61|531.82|527.82|414.7|410.7|209035
1614034800000|2021-02-22 23:00:00|472.59|468.59|381.99|377.99|473.75|469.75|321.82|317.82|243376
1614121200000|2021-02-23 23:00:00|382.05|378.05|386.26|382.26|415.78|411.78|369.94|365.94|214340
1614207600000|2021-02-24 23:00:00|386.24|382.24|381.22|377.22|411.47|407.47|377.09|373.09|202786
1614294000000|2021-02-25 23:00:00|381.2|377.2|355.06|351.06|384.4|380.4|342.31|338.31|181810
1614380400000|2021-02-26 23:00:00|368.89|364.89|369.84|365.84|385.85|381.85|362.01|358.01|103175
1614466800000|2021-02-27 23:00:00|369.83|365.83|350.93|346.93|372.07|368.07|327.27|323.27|169568
1614553200000|2021-02-28 23:00:00|350.9|346.9|369.42|365.42|378.02|374.02|347.16|343.16|130307
1614639600000|2021-03-01 23:00:00|369.39|365.39|363.49|359.49|386.39|382.39|358.62|354.62|151514
1614726000000|2021-03-02 23:00:00|363.44|359.44|386.43|382.43|407.81|403.81|363.29|359.29|154362
1614812400000|2021-03-03 23:00:00|386.38|382.38|375.81|371.81|394.33|390.33|366.27|362.27|161205
1614898800000|2021-03-04 23:00:00|375.8|371.8|374.96|370.96|377.89|373.89|357.82|353.82|122577
1614985200000|2021-03-05 23:00:00|378.42|374.42|376.03|372.03|379.04|375.04|362.08|358.08|71603
1615071600000|2021-03-06 23:00:00|376|372|379.25|375.25|382.39|378.39|372.38|368.38|104430
1615158000000|2021-03-07 23:00:00|379.26|375.26|387.9|383.9|394.4|390.4|375.48|371.48|132853
1615244400000|2021-03-08 23:00:00|387.91|383.91|416.42|412.42|418.13|414.13|387.06|383.06|122302
1615330800000|2021-03-09 23:00:00|416.45|412.45|410.38|406.38|420.97|416.97|391.89|387.89|133604
1615417200000|2021-03-10 23:00:00|410.39|406.39|398.73|394.73|410.57|406.57|383.22|379.22|122390
1615503600000|2021-03-11 23:00:00|398.72|394.72|380.88|376.88|401.3|397.3|369.92|365.92|120419
1615590000000|2021-03-12 23:00:00|386.9|382.9|438.65|434.65|438.83|434.83|383.94|379.94|85395
1615676400000|2021-03-13 23:00:00|438.69|434.69|406.9|402.9|440.41|436.41|402.22|398.22|149311
1615762800000|2021-03-14 23:00:00|406.91|402.91|384.53|380.53|410.32|406.32|374.55|370.55|154892
1615849200000|2021-03-15 23:00:00|384.54|380.54|404.45|400.45|415.08|411.08|369.24|365.24|160054
1615935600000|2021-03-16 23:00:00|404.43|400.43|406.5|402.5|409.16|405.16|387.53|383.53|130436
1616022000000|2021-03-17 23:00:00|406.51|402.51|417.07|413.07|434.48|430.48|406.48|402.48|143442
1616108400000|2021-03-18 23:00:00|417.08|413.08|423.29|419.29|428.57|424.57|405.17|401.17|114985
1616194800000|2021-03-19 23:00:00|436.2|432.2|446.91|442.91|451.95|447.95|432.39|428.39|81360
1616281200000|2021-03-20 23:00:00|446.9|442.9|419.4|415.4|446.94|442.94|413.72|409.72|133256
1616367600000|2021-03-21 23:00:00|419.39|415.39|413.32|409.32|436.8|432.8|402.19|398.19|166937
1616454000000|2021-03-22 23:00:00|413.26|409.26|410.06|406.06|428.5|424.5|406.13|402.13|164142
1616540400000|2021-03-23 23:00:00|410.08|406.08|369.15|365.15|432.56|428.56|348.26|344.26|142303
1616626800000|2021-03-24 23:00:00|369.09|365.09|369.77|365.77|380.07|376.07|355.28|351.28|165535
1616713200000|2021-03-25 23:00:00|369.79|365.79|414.11|410.11|420.95|416.95|368.99|364.99|131828
1616799600000|2021-03-26 23:00:00|411.67|407.67|413.37|409.37|415.43|411.43|400.07|396.07|78572
1616886000000|2021-03-27 23:00:00|413.38|409.38|411.32|407.32|423.16|419.16|405.44|401.44|105475
1616972400000|2021-03-28 23:00:00|411.34|407.34|427.44|423.44|433.15|429.15|408.45|404.45|103261
1617055200000|2021-03-29 22:00:00|427.42|423.42|438.11|434.11|442.63|438.63|423.08|419.08|95363
1617141600000|2021-03-30 22:00:00|438.07|434.07|476.91|472.91|487.35|483.35|408.95|404.95|154693
1617228000000|2021-03-31 22:00:00|476.92|472.92|550.67|546.67|599.59|595.59|470.16|466.16|198741
1617314400000|2021-04-01 22:00:00|550.68|546.68|620.06|616.06|635.71|631.71|539.35|535.35|222975
1617400800000|2021-04-02 22:00:00|628.66|624.66|537.45|533.45|633.92|629.92|530.41|526.41|148652
1617487200000|2021-04-03 22:00:00|537.48|533.48|613.23|609.23|618.76|614.76|524.04|520.04|227012
1617573600000|2021-04-04 22:00:00|613.21|609.21|692.5|688.5|708.53|704.53|585.57|581.57|239729
1617660000000|2021-04-05 22:00:00|692.55|688.55|647.52|643.52|710.52|706.52|623.73|619.73|248653
1617746400000|2021-04-06 22:00:00|647.51|643.51|594.63|590.63|706.64|702.64|575.43|571.43|268004
1617832800000|2021-04-07 22:00:00|594.59|590.59|637.56|633.56|648.79|644.79|582.85|578.85|224903
1617919200000|2021-04-08 22:00:00|637.59|633.59|626.45|622.45|661.59|657.59|609.93|605.93|194778
1618005600000|2021-04-09 22:00:00|639.83|635.83|648.8|644.8|677.66|673.66|632|628|136987
1618092000000|2021-04-10 22:00:00|648.82|644.82|667.74|663.74|708.03|704.03|647.84|643.84|232207
1618178400000|2021-04-11 22:00:00|667.79|663.79|654.44|650.44|688.28|684.28|631.66|627.66|195250
1618264800000|2021-04-12 22:00:00|654.34|650.34|729.38|725.38|755.7|751.7|644.05|640.05|213982
1618351200000|2021-04-13 22:00:00|729.31|725.31|761.1|757.1|809.73|805.73|706.11|702.11|236947
1618437600000|2021-04-14 22:00:00|761.08|757.08|776.26|772.26|793.8|789.8|730.62|726.62|201569
1618524000000|2021-04-15 22:00:00|776.29|772.29|832.84|828.84|850.91|846.91|709.31|705.31|247669
1618610400000|2021-04-16 22:00:00|832.59|828.59|812.24|808.24|885.86|881.86|762.7|758.7|160289
1618696800000|2021-04-17 22:00:00|812.22|808.22|702.22|698.22|812.95|808.95|595.55|591.55|236864
1618783200000|2021-04-18 22:00:00|702.41|698.41|684.68|680.68|751.64|747.64|651.36|647.36|233853
1618869600000|2021-04-19 22:00:00|684.65|680.65|678.57|674.57|697.36|693.36|608.69|604.69|241161
1618956000000|2021-04-20 22:00:00|678.56|674.56|652.83|648.83|687.19|683.19|625.49|621.49|229672
1619042400000|2021-04-21 22:00:00|652.81|648.81|600.31|596.31|683.88|679.88|562.29|558.29|224888
1619128800000|2021-04-22 22:00:00|600.41|596.41|536.93|532.93|606.61|602.61|455.86|451.86|231852
1619215200000|2021-04-23 22:00:00|542.24|538.24|527.13|523.13|543.11|539.11|505.64|501.64|134568
1619301600000|2021-04-24 22:00:00|527.11|523.11|475.42|471.42|547.85|543.85|465.17|461.17|179959
1619388000000|2021-04-25 22:00:00|475.41|471.41|570.12|566.12|580.56|576.56|473.02|469.02|215317
1619474400000|2021-04-26 22:00:00|570.11|566.11|606.01|602.51|612.64|608.69|563.66|559.66|200733
1619560800000|2021-04-27 22:00:00|605.97|602.47|592.95|589.45|623.85|620.35|570.86|567.36|206965
1619647200000|2021-04-28 22:00:00|593|589.5|583.61|580.11|606.7|603.2|563.36|559.86|195843
1619733600000|2021-04-29 22:00:00|583.6|580.1|638.64|635.14|645.46|641.96|580.25|576.75|179962
1619820000000|2021-04-30 22:00:00|638.97|635.47|648.33|644.83|654.5|651|630.84|627.34|84456
1619906400000|2021-05-01 22:00:00|648.35|644.85|656.89|653.39|671.33|667.83|620.1|616.6|154125
1619992800000|2021-05-02 22:00:00|656.91|653.41|676.5|673|691.05|687.55|648.05|644.55|138765
1620079200000|2021-05-03 22:00:00|676.48|672.98|655.65|652.15|709.83|706.33|623.07|619.57|210513
1620165600000|2021-05-04 22:00:00|655.72|652.22|864.85|861.35|865.88|862.38|623.51|620.01|246475
1620252000000|2021-05-05 22:00:00|865.43|861.93|1197.01|1193.51|1282.16|1278.66|845.17|841.67|241685
1620338400000|2021-05-06 22:00:00|1196.67|1193.17|1022.45|1018.95|1325.56|1322.06|988.46|984.96|275504
1620424800000|2021-05-07 22:00:00|1049.12|1045.62|1000.5|997|1076.53|1073.03|964.42|960.92|173088
1620511200000|2021-05-08 22:00:00|1000.53|997.03|1007.3|1003.8|1110.94|1107.44|914.74|911.24|276681
1620597600000|2021-05-09 22:00:00|1007.05|1003.55|945.7|942.2|1101.15|1097.65|827.51|824.01|252406
1620684000000|2021-05-10 22:00:00|945.74|942.24|1342.91|1339.41|1401.92|1398.42|880.24|876.74|255008
1620770400000|2021-05-11 22:00:00|1343.15|1339.65|1199.36|1195.86|1489.53|1486.03|1133.95|1129.86|290316
1620856800000|2021-05-12 22:00:00|1199.41|1195.91|1023.23|1019.73|1204.52|1201.02|946.81|943.31|281310
1620943200000|2021-05-13 22:00:00|1023.27|1019.77|1084.99|1081.49|1167.8|1164.3|985.74|982.24|255311
1621029600000|2021-05-14 22:00:00|1085.04|1081.54|1065.77|1062.27|1194.36|1190.86|1015.02|1011.52|181687
1621116000000|2021-05-15 22:00:00|1065.6|1062.1|987.33|983.83|1124.23|1120.73|945.71|942.21|280113
1621202400000|2021-05-16 22:00:00|987.35|983.85|906.04|902.54|1016.24|1012.74|864.2|860.7|246245
1621288800000|2021-05-17 22:00:00|906.16|902.66|933.57|930.07|1003.48|999.98|887.25|883.75|265919
1621375200000|2021-05-18 22:00:00|933.63|930.13|609.01|605.51|951.55|948.05|422.3|418.8|228297
1621461600000|2021-05-19 22:00:00|608.95|605.45|676.97|673.47|702.31|698.81|513.97|510.47|222540
1621548000000|2021-05-20 22:00:00|676.94|673.44|519.21|515.71|693.35|689.85|518.79|515.29|197084
1621634400000|2021-05-21 22:00:00|534.78|531.28|527.14|523.64|561.61|558.11|507.3|503.8|138657
1621720800000|2021-05-22 22:00:00|527.12|523.62|426.67|423.17|533.96|530.46|359.57|354.05|256218
1621807200000|2021-05-23 22:00:00|426.72|423.22|535.28|531.78|555.51|552.01|419.47|415.97|212597
1621893600000|2021-05-24 22:00:00|535.27|531.77|544.02|540.52|601.38|597.88|508.48|504.98|221474
1621980000000|2021-05-25 22:00:00|543.98|540.48|625.62|622.12|651.66|648.16|543.5|540|204086
1622066400000|2021-05-26 22:00:00|625.61|622.11|725.61|722.11|766.2|762.7|608.9|605.4|174214
1622152800000|2021-05-27 22:00:00|725.62|722.12|596.12|592.62|725.74|722.24|585.36|581.86|194399
1622239200000|2021-05-28 22:00:00|655.68|652.18|603.32|599.82|656.59|653.09|576.72|573.22|176780
1622325600000|2021-05-29 22:00:00|603.34|599.84|614.24|610.74|638.91|635.41|556.56|553.06|252484
1622412000000|2021-05-30 22:00:00|614.36|610.86|635.42|631.92|641.66|638.16|576.5|573|238396
1622498400000|2021-05-31 22:00:00|635.41|631.91|629.45|625.95|676.76|673.26|609.72|606.22|237531
1622584800000|2021-06-01 22:00:00|629.44|625.94|642.15|638.65|656.31|652.81|614.47|610.97|210124
1622671200000|2021-06-02 22:00:00|642.04|638.54|650.09|646.59|671.38|667.88|624.78|621.28|196392
1622757600000|2021-06-03 22:00:00|650.14|646.64|607.91|604.41|657.72|654.22|579.76|576.26|96232
1622844000000|2021-06-04 22:00:00|616.15|612.65|568.65|565.15|623.87|620.37|566.81|563.31|116584
1622930400000|2021-06-05 22:00:00|568.55|565.05|583.9|580.4|596.81|593.31|568.45|564.95|149088
1623016800000|2021-06-06 22:00:00|583.85|580.35|528.99|525.49|598.3|594.8|509.98|506.48|152437
1623103200000|2021-06-07 22:00:00|529|525.5|505.99|502.49|533.39|529.89|453.29|449.79|212129
1623189600000|2021-06-08 22:00:00|505.88|502.38|521.41|517.91|539.56|536.06|479.39|475.89|187349
1623276000000|2021-06-09 22:00:00|521.45|517.95|506.87|503.37|548.53|545.03|494.64|491.14|181485
1623362400000|2021-06-10 22:00:00|506.88|503.38|502.79|499.29|540.26|536.76|491.9|488.4|168444
1623448800000|2021-06-11 22:00:00|471.02|467.52|488.16|484.66|492.75|489.25|464.81|461.31|111583
1623535200000|2021-06-12 22:00:00|488.11|484.61|510.13|506.63|512.82|509.32|468.32|464.82|167323
1623621600000|2021-06-13 22:00:00|510.14|506.64|524.3|520.8|533.76|530.26|497.4|493.9|149801
1623708000000|2021-06-14 22:00:00|524.29|520.79|518.16|514.66|541.14|537.64|512.93|509.43|154643
1623794400000|2021-06-15 22:00:00|518.17|514.67|496.04|492.54|524.85|521.35|485.27|481.77|156298
1623880800000|2021-06-16 22:00:00|496.11|492.61|483.79|480.29|509.8|506.3|477.27|473.77|116983
1623967200000|2021-06-17 22:00:00|483.8|480.3|451.69|448.19|491.02|487.52|442.41|438.91|108472
1624053600000|2021-06-18 22:00:00|461.39|457.89|458.31|454.81|471.92|468.42|452.82|449.32|72502
1624140000000|2021-06-19 22:00:00|458.28|454.78|451.56|448.06|458.32|454.82|412.56|409.06|121894
1624226400000|2021-06-20 22:00:00|451.55|448.05|362.85|359.35|454.24|450.74|362.85|359.35|147370
1624312800000|2021-06-21 22:00:00|362.86|359.36|340.98|337.48|377.96|374.46|306.43|302.93|185115
1624399200000|2021-06-22 22:00:00|340.97|337.47|361.79|358.29|382.3|378.8|327.08|323.58|168806
1624485600000|2021-06-23 22:00:00|361.67|358.17|392.08|388.58|394.52|391.02|353.76|350.26|135813
1624572000000|2021-06-24 22:00:00|392.1|388.6|364.91|361.41|403.28|399.78|354.42|350.92|147409
1624658400000|2021-06-25 22:00:00|364.8|361.3|347.9|344.4|364.8|361.3|339.45|335.95|81495
1624744800000|2021-06-26 22:00:00|347.91|344.41|355.42|351.92|367.05|363.55|347.9|344.4|124951
1624831200000|2021-06-27 22:00:00|355.45|351.95|392.26|388.76|396.25|392.75|354.86|351.36|118004
1624917600000|2021-06-28 22:00:00|392.24|388.74|421.35|417.25|431.22|427.12|381.83|378.33|144548
1625004000000|2021-06-29 22:00:00|421.33|417.23|408.44|404.34|432.02|427.92|385.5|381.4|130361
1625090400000|2021-06-30 22:00:00|408.46|404.36|399.76|395.66|423|418.9|387.64|383.54|119850
1625176800000|2021-07-01 22:00:00|399.73|395.63|383.09|378.99|402.2|398.1|376.68|372.58|111112
1625263200000|2021-07-02 22:00:00|392|387.9|401.9|397.8|408.52|404.42|391.24|387.14|58779
1625349600000|2021-07-03 22:00:00|401.89|397.79|420.2|416.1|420.48|416.38|397.32|393.22|101900
1625436000000|2021-07-04 22:00:00|420.18|416.08|390|385.9|420.33|416.23|378.34|374.24|115257
1625522400000|2021-07-05 22:00:00|390.01|385.91|382.74|378.64|402.6|398.5|381.02|376.92|104580
1625608800000|2021-07-06 22:00:00|382.76|378.66|391.1|387|400.02|395.92|382.01|377.91|84449
1625695200000|2021-07-07 22:00:00|391.09|386.99|361.2|357.1|391.09|386.99|358.04|353.94|106124
1625781600000|2021-07-08 22:00:00|361.11|357.01|422.59|418.49|430.54|426.44|347.73|343.63|128494
1625868000000|2021-07-09 22:00:00|414.46|410.36|398.42|394.32|414.46|410.36|389.49|385.39|85307
1625954400000|2021-07-10 22:00:00|398.41|394.31|416.28|412.18|419.33|415.23|385.56|381.46|118605
1626040800000|2021-07-11 22:00:00|416.3|412.2|416.43|412.33|439.39|435.29|406.5|402.4|143653
1626127200000|2021-07-12 22:00:00|416.44|412.34|388.33|384.23|423.9|419.8|381.42|377.32|133795
1626213600000|2021-07-13 22:00:00|388.3|384.2|383.62|379.52|394.57|390.47|361.37|357.27|131676
1626300000000|2021-07-14 22:00:00|383.64|379.54|368.77|364.67|393.79|389.69|358.25|354.15|130600
1626386400000|2021-07-15 22:00:00|368.78|364.68|374.34|370.24|384.82|380.72|355.18|351.08|120272
1626472800000|2021-07-16 22:00:00|371.77|367.67|371.5|367.4|376.35|372.25|362.37|358.27|76040
1626559200000|2021-07-17 22:00:00|371.49|367.39|369.99|365.89|379.37|375.27|358.09|353.99|102379
1626645600000|2021-07-18 22:00:00|370.05|365.95|344.97|340.87|370.3|366.2|342.71|338.61|94025
1626732000000|2021-07-19 22:00:00|345.01|340.91|330.92|326.82|356.49|352.39|317.56|313.46|118315
1626818400000|2021-07-20 22:00:00|330.9|326.8|347.97|343.87|359.08|354.98|322.89|318.79|100319
1626904800000|2021-07-21 22:00:00|347.95|343.85|354.01|349.91|360.03|355.93|344.6|340.5|91620
1626991200000|2021-07-22 22:00:00|353.98|349.88|353.33|349.23|367.67|363.57|347.72|343.62|78176
1627077600000|2021-07-23 22:00:00|370.48|366.38|367.68|363.58|376.03|371.93|364.15|360.05|71383
1627164000000|2021-07-24 22:00:00|367.69|363.59|364.4|360.3|371.77|367.67|357.09|352.99|117948
1627250400000|2021-07-25 22:00:00|364.44|360.34|372.55|368.45|401.97|397.87|362.39|358.29|146334
1627336800000|2021-07-26 22:00:00|372.56|368.46|374.27|370.17|381.04|376.94|362.29|358.19|144525
1627423200000|2021-07-27 22:00:00|374.28|370.18|392.38|388.28|403.62|399.52|370.69|366.59|147645
1627509600000|2021-07-28 22:00:00|392.37|388.27|389.28|385.18|395.03|390.93|382.47|378.37|119056
1627596000000|2021-07-29 22:00:00|389.25|385.15|397.34|393.24|402.16|398.06|380.6|376.5|113852
1627682400000|2021-07-30 22:00:00|405.14|401.04|412.28|408.18|412.46|408.36|403.07|398.97|72928
1627768800000|2021-07-31 22:00:00|412.27|408.17|413.59|409.49|425.15|421.05|405.12|401.02|145369
1627855200000|2021-08-01 22:00:00|413.6|409.5|405.46|401.36|417.9|413.8|388.8|384.7|144430
1627941600000|2021-08-02 22:00:00|405.48|401.38|405.77|401.67|411.48|407.38|388.93|384.83|136352
1628028000000|2021-08-03 22:00:00|405.8|401.7|415.26|411.16|417.2|413.1|394.7|390.6|130954
1628114400000|2021-08-04 22:00:00|415.22|411.12|422.3|418.2|423.75|419.65|396.55|392.45|136540
1628200800000|2021-08-05 22:00:00|422.45|418.35|433.52|429.42|437.3|433.2|412.3|408.2|116088
1628287200000|2021-08-06 22:00:00|453.57|449.47|455.08|450.98|466.8|462.7|444.37|440.27|102253
1628373600000|2021-08-07 22:00:00|455.1|451|433.25|429.15|468.25|464.15|425.24|421.14|176180
1628460000000|2021-08-08 22:00:00|433.24|429.14|451.03|446.93|458.64|454.54|418.08|413.98|164451
1628546400000|2021-08-09 22:00:00|451.04|446.94|464.62|460.52|473.7|469.6|442.39|438.29|160953
1628632800000|2021-08-10 22:00:00|464.63|460.53|490.51|486.41|499.57|495.47|459.16|455.06|171043
1628719200000|2021-08-11 22:00:00|490.52|486.42|463.85|459.75|510.9|506.8|455.99|451.89|190408
1628805600000|2021-08-12 22:00:00|463.84|459.74|502.12|498.02|506.22|502.12|456.9|452.8|147815
1628892000000|2021-08-13 22:00:00|537.09|532.99|532.66|528.56|544.71|540.61|506.57|502.47|126810
1628978400000|2021-08-14 22:00:00|532.65|528.55|553.47|549.37|559.88|555.78|514.68|510.58|203073
1629064800000|2021-08-15 22:00:00|553.48|549.38|558.86|554.76|596.25|592.15|546.96|542.86|192805
1629151200000|2021-08-16 22:00:00|558.85|554.75|513.29|509.19|569.88|565.78|508.36|504.26|206791
1629237600000|2021-08-17 22:00:00|513.28|509.18|490.83|486.73|519.9|515.8|475.43|471.33|203001
1629324000000|2021-08-18 22:00:00|490.78|486.68|522.2|518.1|522.53|518.43|483.33|479.23|185656
1629410400000|2021-08-19 22:00:00|522.19|518.09|537.82|533.72|547.62|543.52|516.97|512.87|158571
1629496800000|2021-08-20 22:00:00|551.4|547.3|543.12|539.02|558.48|554.38|530.16|526.06|111784
1629583200000|2021-08-21 22:00:00|543.1|539|531.82|527.72|556.61|552.51|522.87|518.77|173920
1629669600000|2021-08-22 22:00:00|531.79|527.69|560.32|556.22|572.38|568.28|530.16|526.06|165684
1629756000000|2021-08-23 22:00:00|560.3|556.2|516.39|512.29|571.35|567.25|491.03|486.93|164572
1629842400000|2021-08-24 22:00:00|516.41|512.31|525.73|521.63|526.09|521.99|492.93|488.83|169775
1629928800000|2021-08-25 22:00:00|525.56|521.46|485.8|481.7|529.5|525.4|467.58|463.48|163813
1630015200000|2021-08-26 22:00:00|485.85|481.75|505.98|501.88|507.85|503.75|464.49|460.39|133153
1630101600000|2021-08-27 22:00:00|504.52|500.42|498.7|494.6|505.04|500.94|490.04|485.94|73299
1630188000000|2021-08-28 22:00:00|498.73|494.63|509.18|505.08|526.37|522.27|497.39|493.29|136150
1630274400000|2021-08-29 22:00:00|509.15|505.05|503.96|499.86|517.16|513.06|482.15|478.05|109935
1630360800000|2021-08-30 22:00:00|503.93|499.83|499.86|495.76|511.98|507.88|477.8|473.7|144312
1630447200000|2021-08-31 22:00:00|499.77|495.67|527.01|522.91|529.2|525.1|492.7|488.6|133330
1630533600000|2021-09-01 22:00:00|526.99|522.89|534.93|530.83|540.79|536.69|519.69|515.59|127587
1630620000000|2021-09-02 22:00:00|534.94|530.84|566.15|562.05|575.78|571.68|515.3|511.2|133891
1630706400000|2021-09-03 22:00:00|565.61|561.51|578.63|574.53|590.34|586.24|557.19|553.09|106129
1630792800000|2021-09-04 22:00:00|578.69|574.59|630.31|626.21|631.33|627.23|554.81|550.71|176929
1630879200000|2021-09-05 22:00:00|630.21|626.11|624.5|620.4|644.13|640.03|592.25|588.15|162068
1630965600000|2021-09-06 22:00:00|624.52|620.42|478.46|474.36|634.99|630.89|432.31|428.21|185654
1631052000000|2021-09-07 22:00:00|478.45|474.35|470.95|466.85|498.5|494.4|444.29|440.19|184708
1631138400000|2021-09-08 22:00:00|470.94|466.84|488.26|484.16|497.1|493|468.1|464|152306
1631224800000|2021-09-09 22:00:00|488.29|484.19|461.05|456.95|507.21|503.11|448.18|444.08|136568
1631311200000|2021-09-10 22:00:00|470.87|466.77|472.62|468.52|480.85|476.75|462.84|458.74|72516
1631397600000|2021-09-11 22:00:00|472.61|468.51|478.95|474.85|496.55|492.45|459.63|455.53|125876
1631484000000|2021-09-12 22:00:00|479|474.9|476.27|472.17|496.35|492.25|451.33|447.23|148580
1631570400000|2021-09-13 22:00:00|476.26|472.16|479.06|474.96|489.3|485.2|472.55|468.45|118526
1631656800000|2021-09-14 22:00:00|479.07|474.97|510.48|506.38|514.93|510.83|478.05|473.95|118625
1631743200000|2021-09-15 22:00:00|510.49|506.39|502.45|498.35|520.46|516.36|489.85|485.75|125892
1631829600000|2021-09-16 22:00:00|502.46|498.36|526.71|522.61|553.7|549.6|497.04|492.94|150759
1631916000000|2021-09-17 22:00:00|528.4|524.3|540.31|536.21|551.91|547.81|521.1|517|79692
1632002400000|2021-09-18 22:00:00|540.32|536.22|507.5|503.4|552.61|548.51|502.72|498.62|123443
1632088800000|2021-09-19 22:00:00|507.42|503.32|425.96|421.86|509.3|505.2|410.5|406.4|175271
1632175200000|2021-09-20 22:00:00|426|421.9|400.88|396.78|432.84|428.74|381|376.9|156077
1632261600000|2021-09-21 22:00:00|400.94|396.84|428.82|424.72|435.4|431.3|382.77|378.67|137753
1632348000000|2021-09-22 22:00:00|428.84|424.74|434.09|429.99|440.2|436.1|421.49|417.39|117287
1632434400000|2021-09-23 22:00:00|434.06|429.96|409.22|405.12|441.15|437.05|380.83|376.73|141109
1632520800000|2021-09-24 22:00:00|408.73|404.63|401.16|397.06|410.71|406.61|392.66|388.56|87618
1632607200000|2021-09-25 22:00:00|401.14|397.04|407.98|403.88|417.73|413.63|369.56|365.46|141783
1632693600000|2021-09-26 22:00:00|407.96|403.86|393.25|389.15|413.22|409.12|385.4|381.3|126886
1632780000000|2021-09-27 22:00:00|393.1|389|379.21|375.11|397.35|393.25|370.68|366.58|112434
1632866400000|2021-09-28 22:00:00|379.18|375.08|371.8|367.7|388.93|384.83|365.8|361.7|89660
1632952800000|2021-09-29 22:00:00|371.81|367.71|393.92|389.82|396.77|392.67|370.63|366.53|79275
1633039200000|2021-09-30 22:00:00|393.93|389.83|426.91|422.81|429.33|425.23|391.6|387.5|106539
1633125600000|2021-10-01 22:00:00|426.15|422.05|444.26|440.16|448.26|444.16|421.45|417.35|65697
1633212000000|2021-10-02 22:00:00|444.27|440.17|463.62|459.52|488.14|484.04|424.61|420.51|128937
1633298400000|2021-10-03 22:00:00|463.58|459.48|454.28|450.18|475.9|471.8|435.93|431.83|132103
1633384800000|2021-10-04 22:00:00|454.25|450.15|474.15|470.05|481|476.9|452.72|448.62|137113
1633471200000|2021-10-05 22:00:00|474.1|470|481.49|477.39|494.11|490.01|439.5|435.4|149438
1633557600000|2021-10-06 22:00:00|481.54|477.44|473.8|469.7|486.09|481.99|457.2|453.1|137244
1633644000000|2021-10-07 22:00:00|473.82|469.72|463.28|459.18|485.1|481|460.17|456.07|120924
1633730400000|2021-10-08 22:00:00|476.15|472.05|505.45|501.35|508.4|504.3|470.14|466.04|81487
1633816800000|2021-10-09 22:00:00|505.46|501.36|463.79|459.69|505.46|501.36|459.33|455.23|121957
1633903200000|2021-10-10 22:00:00|463.8|459.7|452.18|448.08|477.91|473.81|445.2|441.1|126566
1633989600000|2021-10-11 22:00:00|452.21|448.11|453.03|448.93|457.96|453.86|429.04|424.94|134656
1634076000000|2021-10-12 22:00:00|452.99|448.89|457.71|453.61|461|456.9|439.65|435.55|98957
1634162400000|2021-10-13 22:00:00|457.7|453.6|465.74|461.64|475.43|471.33|457.7|453.6|100549
1634248800000|2021-10-14 22:00:00|465.79|461.69|473.65|469.55|475.04|470.94|446.99|442.89|109359
1634335200000|2021-10-15 22:00:00|463.16|459.06|457.02|452.92|473.47|469.37|455.19|451.09|57206
1634421600000|2021-10-16 22:00:00|457.05|452.95|439.82|435.72|461.99|457.89|424.45|420.35|81096
1634508000000|2021-10-17 22:00:00|439.8|435.7|443.34|439.24|458.6|454.5|437.74|433.64|96469
1634594400000|2021-10-18 22:00:00|443.35|439.25|444.52|440.42|453.71|449.61|438.58|434.48|84846
1634680800000|2021-10-19 22:00:00|444.51|440.41|485.43|481.33|490.83|486.73|444.29|440.19|66059
1634767200000|2021-10-20 22:00:00|485.49|481.39|474.03|469.93|496.8|492.7|462|457.9|91119
1634853600000|2021-10-21 22:00:00|474.06|469.96|463.67|459.57|480.7|476.6|458.18|454.08|64661
1634940000000|2021-10-22 22:00:00|463.57|459.47|471.87|467.77|478.99|474.89|460.34|456.24|46894
1635026400000|2021-10-23 22:00:00|471.88|467.78|476.9|472.8|510.62|506.52|467.77|463.67|100429
1635112800000|2021-10-24 22:00:00|476.91|472.81|480.87|476.77|486.84|482.74|473.2|469.1|63483
1635199200000|2021-10-25 22:00:00|480.78|476.68|479.52|475.42|495.4|491.3|476.95|472.85|76607
1635285600000|2021-10-26 22:00:00|479.51|475.41|425.29|421.19|480.86|476.76|388.5|384.4|127044
1635372000000|2021-10-27 22:00:00|425.28|421.18|442.9|438.8|451.45|447.35|415.6|411.5|116607
1635458400000|2021-10-28 22:00:00|442.96|438.86|453.93|449.83|456.2|452.1|439.58|435.48|98246
1635544800000|2021-10-29 22:00:00|449.41|445.31|448.67|444.57|451.31|447.21|438.29|434.19|46371
1635631200000|2021-10-30 22:00:00|448.68|444.58|463.94|459.84|478.82|474.72|440.22|436.12|111698
1635721200000|2021-10-31 23:00:00|464|459.9|468.6|464.5|473.54|469.44|448.1|444|107511
1635807600000|2021-11-01 23:00:00|468.51|464.41|471.23|467.13|481.36|477.26|459.98|455.88|85971
1635894000000|2021-11-02 23:00:00|471.27|467.17|469.83|465.73|489.16|485.06|454.37|450.27|113882
1635980400000|2021-11-03 23:00:00|469.84|465.74|455.75|451.65|477.54|473.44|445.87|441.77|97990
1636066800000|2021-11-04 23:00:00|455.76|451.66|448.63|444.53|461.7|457.6|447.99|443.89|86075
1636153200000|2021-11-05 23:00:00|451.15|447.05|445.89|441.79|454.69|450.59|427.1|423|49331
1636239600000|2021-11-06 23:00:00|445.88|441.78|456.2|452.1|459.57|455.47|444.02|439.92|60102
1636326000000|2021-11-07 23:00:00|456.25|452.15|483.61|479.51|487.93|483.83|456.17|452.07|103754
1636412400000|2021-11-08 23:00:00|483.6|479.5|521.9|517.8|539.94|535.84|483.19|479.09|182749
1636498800000|2021-11-09 23:00:00|521.89|517.79|489.98|485.88|540.74|536.64|456.92|452.82|176087
1636585200000|2021-11-10 23:00:00|489.97|485.87|501.6|497.5|504.45|500.35|479.82|475.72|131976
1636671600000|2021-11-11 23:00:00|501.61|497.51|486.48|482.38|512.25|508.15|469.2|465.1|156737
1636758000000|2021-11-12 23:00:00|491.22|487.12|504.36|500.26|508.94|504.84|485.6|481.5|54949
1636844400000|2021-11-13 23:00:00|504.35|500.25|493.32|489.22|510.66|506.56|485.24|481.14|88265
1636930800000|2021-11-14 23:00:00|493.31|489.21|487.61|483.51|511.6|507.5|478.68|474.58|95034
1637017200000|2021-11-15 23:00:00|487.56|483.46|440.82|436.72|487.62|483.52|410.35|406.25|141338
1637103600000|2021-11-16 23:00:00|440.81|436.71|433.41|429.31|443.2|439.1|419.63|415.53|124281
1637190000000|2021-11-17 23:00:00|433.43|429.33|409.93|405.83|446.56|442.46|396.38|392.28|135575
1637276400000|2021-11-18 23:00:00|409.92|405.82|428|423.9|433.9|429.8|406.55|402.45|113076
1637362800000|2021-11-19 23:00:00|432.07|427.97|435.74|431.64|436.97|432.87|419.82|415.72|64704
1637449200000|2021-11-20 23:00:00|435.75|431.65|431.48|427.38|440.22|436.12|426.07|421.97|96858
1637535600000|2021-11-21 23:00:00|431.47|427.37|420.12|416.02|432.56|428.46|407.63|403.53|138660
1637622000000|2021-11-22 23:00:00|420.07|415.97|424.63|420.53|424.83|420.73|407.8|403.7|126014
1637708400000|2021-11-23 23:00:00|424.62|420.52|412.64|408.54|428.08|423.98|403.34|399.24|114544
1637794800000|2021-11-24 23:00:00|412.63|408.53|427.24|423.14|433.42|429.32|411.76|407.66|110517
1637881200000|2021-11-25 23:00:00|427.18|423.08|390.69|386.59|428.89|424.79|379.38|375.28|144423
1637967600000|2021-11-26 23:00:00|391.67|387.57|392.76|388.66|399.77|395.67|385.44|381.34|56945
1638054000000|2021-11-27 23:00:00|392.75|388.65|391.51|387.41|396.66|392.56|368.97|364.87|109978
1638140400000|2021-11-28 23:00:00|391.52|387.42|402.53|398.43|406.57|402.47|391.5|387.4|116403
1638226800000|2021-11-29 23:00:00|402.5|398.4|406.02|401.92|419.35|415.25|390.11|386.01|151681
1638313200000|2021-11-30 23:00:00|406.14|402.04|399.4|395.3|413.83|409.73|395.62|391.52|125360
1638399600000|2021-12-01 23:00:00|399.41|395.31|400.93|396.83|402.81|398.71|388.1|384|122077
1638486000000|2021-12-02 23:00:00|400.94|396.84|384.07|379.97|418.67|414.57|369.44|365.34|125018
1638572400000|2021-12-03 23:00:00|303.08|298.98|317.41|313.31|318.46|314.36|293.14|289.04|97851
1638658800000|2021-12-04 23:00:00|317.42|313.32|304.04|299.94|320.94|316.84|288.95|284.85|148404
1638745200000|2021-12-05 23:00:00|304.07|299.97|330|325.9|331.82|327.72|283.34|279.24|176510
1638831600000|2021-12-06 23:00:00|330.08|325.98|320.61|316.51|335.12|331.02|319.55|315.45|138302
1638918000000|2021-12-07 23:00:00|320.52|316.42|365.33|361.23|390.76|386.66|314.48|310.38|175790
1639004400000|2021-12-08 23:00:00|365.35|361.25|330.26|326.16|373.01|368.91|325.6|321.5|135363
1639090800000|2021-12-09 23:00:00|330.27|326.17|314.75|310.65|336.54|332.44|307.47|303.37|124292
1639177200000|2021-12-10 23:00:00|352.8|348.7|342.65|338.55|355.35|351.25|336.66|332.56|58128
1639263600000|2021-12-11 23:00:00|342.66|338.56|337.79|333.69|353.28|349.18|325.85|321.75|77897
1639350000000|2021-12-12 23:00:00|337.78|333.68|316.81|312.71|341.7|337.6|303.15|299.05|110770
1639436400000|2021-12-13 23:00:00|316.84|312.74|336.08|331.98|344.74|340.64|306.64|302.54|144799
1639522800000|2021-12-14 23:00:00|336.09|331.99|338.14|334.04|351.61|347.51|315.9|311.8|123404
1639609200000|2021-12-15 23:00:00|338.12|334.02|326.1|322|341.9|337.8|323.87|319.77|99545
1639695600000|2021-12-16 23:00:00|326.12|322.02|320.61|316.51|328.85|324.75|307.66|303.56|101505
1639782000000|2021-12-17 23:00:00|324.65|320.55|325.79|321.69|332.91|328.81|323.09|318.99|47434
1639868400000|2021-12-18 23:00:00|325.72|321.62|324.74|320.64|332.71|328.61|319.6|315.5|84120
1639954800000|2021-12-19 23:00:00|324.73|320.63|318.36|314.26|335.87|331.77|311.32|307.22|119451
1640041200000|2021-12-20 23:00:00|318.37|314.27|336.79|332.69|337.96|333.86|318.37|314.27|92063
1640127600000|2021-12-21 23:00:00|336.73|332.63|340.57|336.47|344.86|340.76|330.86|326.76|83541
1640214000000|2021-12-22 23:00:00|340.62|336.52|351.07|346.97|355.11|351.01|332.94|328.84|92212
1640300400000|2021-12-23 23:00:00|351.06|346.96|349.86|345.76|353.7|349.6|345.45|341.35|35785
1640473200000|2021-12-25 23:00:00|345.74|341.64|343.37|339.27|345.74|341.64|334.22|330.12|28051
1640559600000|2021-12-26 23:00:00|343.39|339.29|343.45|339.35|351.88|347.78|339.12|335.02|67774
1640646000000|2021-12-27 23:00:00|343.46|339.36|317.36|313.26|343.93|339.83|312.6|308.5|92085
1640732400000|2021-12-28 23:00:00|317.35|313.25|309.95|305.85|323.74|319.64|306.88|302.78|84162
1640818800000|2021-12-29 23:00:00|309.92|305.82|307.73|303.63|313.74|309.64|298.38|294.28|89699
1640905200000|2021-12-30 23:00:00|307.72|303.62|304.57|300.47|317.28|313.18|299.63|295.53|85372
1641078000000|2022-01-01 23:00:00|316.69|312.59|327.29|323.19|329.37|325.27|315.38|311.28|34958
1641164400000|2022-01-02 23:00:00|327.27|323.17|320.61|316.51|327.95|323.85|315.51|311.41|76976
1641250800000|2022-01-03 23:00:00|320.62|316.52|320.54|316.44|327.89|323.79|316.26|312.16|79773
1641337200000|2022-01-04 23:00:00|320.52|316.42|291.35|287.25|325.25|321.15|279.95|275.85|92496
1641423600000|2022-01-05 23:00:00|291.34|287.24|295.28|291.18|295.69|291.59|283.15|279.05|112202
1641510000000|2022-01-06 23:00:00|295.29|291.19|288.98|284.88|295.79|291.69|272.56|268.46|129873
1641596400000|2022-01-07 23:00:00|288.57|284.47|289.84|285.74|290.34|286.24|288.56|284.46|830
1641682800000|2022-01-08 23:00:00|280.13|276.03|283.28|279.18|286.26|282.16|276.05|271.95|64256
1641769200000|2022-01-09 23:00:00|283.27|279.17|270.57|266.47|284.7|280.6|259.77|255.67|96521
1641855600000|2022-01-10 23:00:00|270.58|266.48|278.6|274.5|282.16|278.06|269.78|265.68|77738
1641942000000|2022-01-11 23:00:00|278.58|274.48|289.81|285.71|293.13|289.03|278.2|274.1|77333
1642028400000|2022-01-12 23:00:00|289.78|285.68|282.52|278.42|292.55|288.45|280.46|276.36|68274
1642114800000|2022-01-13 23:00:00|282.51|278.41|290.82|286.72|294.99|290.89|279.31|275.21|78297
1642201200000|2022-01-14 23:00:00|293.54|289.44|294.02|289.92|297.32|293.22|286.92|282.82|35293
1642287600000|2022-01-15 23:00:00|294.01|289.91|293.62|289.52|296.95|292.85|288.72|284.62|49711
1642374000000|2022-01-16 23:00:00|293.6|289.5|283.57|279.47|293.81|289.71|280.18|276.08|68028
1642460400000|2022-01-17 23:00:00|283.56|279.46|287.1|283|295.65|291.55|276.81|272.71|82858
1642546800000|2022-01-18 23:00:00|287.11|283.01|278.86|274.76|289.47|285.37|272.56|268.46|74858
1642633200000|2022-01-19 23:00:00|278.87|274.77|269.95|265.85|287.55|283.45|267.46|263.36|64263
1642719600000|2022-01-20 23:00:00|269.94|265.84|239.72|235.62|269.98|265.88|232.35|228.25|114965
1642806000000|2022-01-21 23:00:00|222.42|218.32|222.65|218.55|229.83|225.73|203.53|199.43|97258
1642892400000|2022-01-22 23:00:00|222.64|218.54|228.56|224.46|231.18|227.08|221.71|217.61|37417
1642978800000|2022-01-23 23:00:00|222.79|218.69|220.45|216.35|230.73|226.63|201.46|197.36|130336
1643065200000|2022-01-24 23:00:00|220.44|216.34|223.76|219.66|224.82|220.72|218.02|213.92|88050
1643151600000|2022-01-25 23:00:00|223.81|219.71|222.81|218.71|240.32|236.22|220.56|216.46|95147
1643238000000|2022-01-26 23:00:00|222.82|218.72|221.18|217.08|226.66|222.56|214.65|210.55|83096
1643324400000|2022-01-27 23:00:00|221.17|217.07|232.91|228.81|234.33|230.23|220.31|216.21|79845
1643410800000|2022-01-28 23:00:00|232.55|228.45|236.52|232.42|239.77|235.67|230.92|226.82|24864
1643497200000|2022-01-29 23:00:00|236.51|232.41|233.58|229.48|238.77|234.67|228.35|224.25|39891
1643583600000|2022-01-30 23:00:00|233.61|229.51|233.84|231.54|236.81|233.77|222.8|218.7|62282
1643670000000|2022-01-31 23:00:00|233.83|231.53|236.66|234.36|238.41|236.11|232.1|229.8|59055
1643756400000|2022-02-01 23:00:00|236.65|234.35|229.47|227.17|246.94|244.64|227.66|225.36|63934
1643842800000|2022-02-02 23:00:00|229.48|227.18|230.1|227.8|231.17|228.87|224.29|221.99|59674
1643929200000|2022-02-03 23:00:00|230.11|227.81|246.32|244.02|246.72|244.42|229.5|227.2|61999
1644015600000|2022-02-04 23:00:00|250.34|248.04|250.37|248.07|254.13|251.83|245.62|243.32|25728
1644102000000|2022-02-05 23:00:00|250.4|248.1|248.68|246.38|253.58|251.28|244.56|242.26|31468
1644188400000|2022-02-06 23:00:00|248.69|246.39|271.39|269.09|273.1|270.8|248.5|246.2|76497
1644274800000|2022-02-07 23:00:00|271.45|269.15|262.67|260.37|277.87|275.57|255.49|253.19|84975
1644361200000|2022-02-08 23:00:00|262.68|260.38|270.46|268.16|271.19|268.89|260.31|258.01|59990
1644447600000|2022-02-09 23:00:00|270.42|268.12|260.48|258.18|277.89|275.59|258.92|256.62|76960
1644534000000|2022-02-10 23:00:00|260.49|258.19|245.04|242.74|261.52|259.22|244.6|242.3|75602
1644620400000|2022-02-11 23:00:00|239.31|237.01|240.66|238.36|244.49|242.19|235.22|232.92|34153
1644706800000|2022-02-12 23:00:00|240.65|238.35|241.45|239.15|244.33|242.03|236.22|233.92|40937
1644793200000|2022-02-13 23:00:00|241.41|239.11|238.62|236.32|241.45|239.15|232.3|230|67406
1644879600000|2022-02-14 23:00:00|238.6|236.3|250.41|248.11|252.19|249.89|237.78|235.48|50021
1644966000000|2022-02-15 23:00:00|250.38|248.08|254.83|252.53|259.03|256.73|247.44|245.14|58791
1645052400000|2022-02-16 23:00:00|254.86|252.56|235.82|233.52|259.42|257.12|230.7|228.4|67099
1645138800000|2022-02-17 23:00:00|235.86|233.56|230.46|228.16|239.37|237.07|228.78|226.48|63239
1645225200000|2022-02-18 23:00:00|233.8|231.5|228.59|226.29|233.93|231.63|224.33|222.03|25486
1645311600000|2022-02-19 23:00:00|228.6|226.3|221.9|219.6|230.93|228.63|218.43|216.13|24176
1645398000000|2022-02-20 23:00:00|223.38|221.08|214.78|212.48|228.69|226.39|212.72|210.42|67359
1645484400000|2022-02-21 23:00:00|214.79|212.49|215.6|213.3|217.82|215.52|204.53|202.23|75135
1645570800000|2022-02-22 23:00:00|215.53|213.23|215.11|212.81|224.43|222.13|212.3|210|56500
1645657200000|2022-02-23 23:00:00|215.1|212.8|204.48|202.18|215.36|213.06|187.37|185.07|93446
1645743600000|2022-02-24 23:00:00|204.47|202.17|212.77|210.47|214.9|212.6|204.45|202.15|65005
1645830000000|2022-02-25 23:00:00|219.31|217.01|217.5|215.2|220.45|218.15|215.38|213.08|8222
1645916400000|2022-02-26 23:00:00|217.7|215.4|211.5|209.2|225.93|223.63|206.97|204.67|53388
1646002800000|2022-02-27 23:00:00|211.48|209.18|225.71|223.41|229.12|226.82|207.55|205.25|67992
1646089200000|2022-02-28 23:00:00|225.67|223.37|227.31|225.01|232.46|230.16|222.2|219.9|73972
1646175600000|2022-03-01 23:00:00|227.29|224.99|223.06|220.76|229.66|227.36|219.26|216.96|64558
1646262000000|2022-03-02 23:00:00|223.05|220.75|217.49|215.19|223.68|221.38|213.55|211.25|51283
1646348400000|2022-03-03 23:00:00|217.57|215.27|202.49|200.19|218.4|216.1|200.61|198.31|56414
1646434800000|2022-03-04 23:00:00|202.5|200.2|205.66|203.36|206.53|204.23|201.68|199.38|19263
1646521200000|2022-03-05 23:00:00|205.63|203.33|201.02|198.72|206.9|204.6|199.49|197.19|20273
1646607600000|2022-03-06 23:00:00|202.74|200.44|193.62|191.32|203.22|200.92|188.24|185.94|54456
1646694000000|2022-03-07 23:00:00|193.63|191.33|196.68|194.38|200.58|198.28|192.34|190.04|58366
1646780400000|2022-03-08 23:00:00|196.69|194.39|206.69|204.39|209.23|206.93|196.61|194.31|44212
1646866800000|2022-03-09 23:00:00|206.68|204.38|200.49|198.19|211.4|209.1|194.59|192.29|57053
1646953200000|2022-03-10 23:00:00|200.5|198.2|199.47|197.17|202.92|200.62|193.47|191.17|57378
1647039600000|2022-03-11 23:00:00|200.5|198.2|199.88|197.58|202.92|200.62|193.47|191.17|66897
1647126000000|2022-03-12 23:00:00|198.89|196.59|191.51|189.21|201.82|199.52|190.14|187.84|27243
1647212400000|2022-03-13 23:00:00|191.46|189.16|196.23|193.93|198.74|196.44|189.57|187.27|51495
1647298800000|2022-03-14 23:00:00|196.26|193.96|200.27|197.97|201.97|199.67|192.87|190.57|51582
1647385200000|2022-03-15 23:00:00|200.28|197.98|207.69|205.39|209.22|206.92|198.72|196.42|65054
1647471600000|2022-03-16 23:00:00|207.68|205.38|210.24|207.94|210.84|208.54|206.34|204.04|66759
1647558000000|2022-03-17 23:00:00|210.27|207.97|214.1|211.8|215.73|213.43|206.36|204.06|67627
1647644400000|2022-03-18 23:00:00|210.27|207.97|219.58|217.28|219.93|217.63|206.36|204.06|79165
1647730800000|2022-03-19 23:00:00|219.48|217.18|223.42|221.12|228.82|226.52|216.67|214.37|50725
1647817200000|2022-03-20 23:00:00|223.41|221.11|236.35|234.05|245.53|243.23|215.92|213.62|111188
1647903600000|2022-03-21 23:00:00|236.36|234.06|251.89|249.59|257.33|255.03|235.19|232.89|132979
1647990000000|2022-03-22 23:00:00|251.87|249.57|249.71|247.41|259.74|257.44|245.34|243.04|122152
1648076400000|2022-03-23 23:00:00|249.69|247.39|254.55|252.25|263.79|261.49|244.73|242.43|108887
1648162800000|2022-03-24 23:00:00|254.57|252.27|252.89|250.59|258.84|256.54|243.92|241.62|104940
1648249200000|2022-03-25 23:00:00|251.42|249.12|250.81|248.51|252.75|250.45|247.73|245.43|19341
1648335600000|2022-03-26 23:00:00|250.82|248.52|252.27|249.97|253.2|250.9|250.66|248.36|1933
1648418400000|2022-03-27 22:00:00|263.82|261.52|292.24|289.94|318.33|316.03|262.1|259.8|149620
1648504800000|2022-03-28 22:00:00|292.23|289.93|284.99|282.69|298.11|295.81|278.24|275.94|134209
1648591200000|2022-03-29 22:00:00|285|282.7|293.8|291.5|307.31|305.01|281.65|279.35|133106
1648677600000|2022-03-30 22:00:00|293.77|291.47|286.77|284.47|303.13|300.83|276.07|273.77|126289
1648764000000|2022-03-31 22:00:00|286.73|284.43|286.72|284.42|288.39|286.09|267.63|265.33|141636
1648850400000|2022-04-01 22:00:00|290.03|287.73|283.57|281.27|292.36|290.06|277.63|275.33|49640
1648936800000|2022-04-02 22:00:00|283.56|281.26|281.72|279.42|284.19|281.89|281.5|279.2|3548
1649023200000|2022-04-03 22:00:00|283.71|281.41|287.27|284.97|295.3|293|272.75|270.45|154702
1649109600000|2022-04-04 22:00:00|287.31|285.01|282.36|280.06|292.3|290|277.87|275.57|118382
1649196000000|2022-04-05 22:00:00|282.4|280.1|253.28|250.98|283.3|281|251.2|248.9|140902
1649282400000|2022-04-06 22:00:00|253.26|250.96|251.96|249.66|253.76|251.46|240.41|238.11|119387
1649368800000|2022-04-07 22:00:00|251.97|249.67|242.28|239.98|254.93|252.63|236.55|234.25|111093
1649455200000|2022-04-08 22:00:00|251.97|249.67|239.66|237.36|254.93|252.63|236.55|234.25|135607
1649541600000|2022-04-09 22:00:00|241.2|238.9|244.91|242.61|249.48|247.18|237.41|235.11|36456
1649628000000|2022-04-10 22:00:00|244.9|242.6|214.25|211.95|245.09|242.79|213.62|211.32|83678
1649714400000|2022-04-11 22:00:00|214.26|211.96|222.75|220.45|226.39|224.09|213.21|210.91|76227
1649800800000|2022-04-12 22:00:00|222.72|220.42|233.64|231.34|234.4|232.1|221.4|219.1|71526
1649887200000|2022-04-13 22:00:00|233.62|231.32|231.54|229.24|238.27|235.97|225.39|223.09|55330
1649973600000|2022-04-14 22:00:00|231.55|229.25|243.27|240.97|245.07|242.77|230.4|228.1|56882
1650060000000|2022-04-15 22:00:00|247.36|245.06|261.3|259|262.39|260.09|245.52|243.22|29359
1650146400000|2022-04-16 22:00:00|261.29|258.99|251.26|248.96|269.4|267.1|250.45|248.15|57024
1650232800000|2022-04-17 22:00:00|251.25|248.95|246.51|244.21|251.55|249.25|230.87|228.57|77982
1650319200000|2022-04-18 22:00:00|246.5|244.2|265.91|263.61|270.6|268.3|243.01|240.71|64341
1650405600000|2022-04-19 22:00:00|265.93|263.63|280.96|278.66|289.69|287.39|253.63|251.33|91156
1650492000000|2022-04-20 22:00:00|280.98|278.68|252.25|249.95|286.81|284.51|248.49|246.19|97797
1650578400000|2022-04-21 22:00:00|252.27|249.97|250.39|248.09|256.71|254.41|246.6|244.3|74894
1650664800000|2022-04-22 22:00:00|252.27|249.97|244.8|242.5|256.71|254.41|242.37|240.07|80735
1650751200000|2022-04-23 22:00:00|243.86|241.56|239.38|237.08|245.98|243.68|235.48|233.18|36832
1650837600000|2022-04-24 22:00:00|239.41|237.11|240.6|238.3|240.66|238.36|222.06|219.76|77266
1650924000000|2022-04-25 22:00:00|240.63|238.33|223.52|221.22|245.99|243.69|219.81|217.51|74244
1651010400000|2022-04-26 22:00:00|223.51|221.21|224.61|222.31|229.5|227.2|216.01|213.71|70984
1651096800000|2022-04-27 22:00:00|224.62|222.32|232.19|229.89|236.57|234.27|224.55|222.25|70145
1651183200000|2022-04-28 22:00:00|232.2|229.9|226.71|224.41|238.98|236.68|223.67|221.37|72037
1651269600000|2022-04-29 22:00:00|228.03|225.73|226.83|224.53|228.29|225.99|225.59|223.29|6688
1651356000000|2022-04-30 22:00:00|213.5|211.2|208.78|206.48|213.73|211.43|192.91|190.61|58670
1651442400000|2022-05-01 22:00:00|208.79|206.49|211.4|209.1|216.51|214.21|204.53|202.23|67640
1651528800000|2022-05-02 22:00:00|211.41|209.11|206.6|204.3|214.33|212.03|203|200.7|49892
1651615200000|2022-05-03 22:00:00|206.56|204.26|222.31|220.01|224.08|221.78|204.7|202.4|60471
1651701600000|2022-05-04 22:00:00|222.32|220.02|202.91|200.61|226.17|223.87|197.45|195.15|76721
1651788000000|2022-05-05 22:00:00|202.92|200.62|204.57|202.27|205.67|203.37|195.07|192.77|73197
1651874400000|2022-05-06 22:00:00|203.03|200.73|197.25|194.95|206.02|203.72|197.25|194.95|22089
1651960800000|2022-05-07 22:00:00|197.26|194.96|199.18|196.88|200.77|198.47|194.03|191.73|62996
1652047200000|2022-05-08 22:00:00|199.09|196.79|175.63|173.33|199.4|197.1|171.53|169.23|108835
1652133600000|2022-05-09 22:00:00|175.64|173.34|174.8|172.5|182.69|180.39|153.32|151.02|119334
1652220000000|2022-05-10 22:00:00|165.9|163.6|142.98|140.68|174.85|172.55|135.08|132.78|155409
1652306400000|2022-05-11 22:00:00|142.99|140.69|126.24|123.94|146.61|144.31|120.05|117.75|115998
1652392800000|2022-05-12 22:00:00|126.16|123.86|136.41|134.11|146.84|144.54|124.15|121.85|61638
1652479200000|2022-05-13 22:00:00|136.39|134.09|135.3|133|137.09|134.79|126.05|123.75|31075
1652565600000|2022-05-14 22:00:00|135.28|132.98|135.83|133.53|138.69|136.39|131.98|129.68|33828
1652652000000|2022-05-15 22:00:00|139.71|137.41|135.17|132.87|141.95|139.65|128.96|126.66|47759
1652738400000|2022-05-16 22:00:00|135.19|132.89|138.35|136.05|140.41|138.11|131.98|129.68|40267
1652824800000|2022-05-17 22:00:00|138.33|136.03|130.38|128.08|140.1|137.8|127.95|125.65|53659
1652911200000|2022-05-18 22:00:00|130.39|128.09|131.92|129.62|134.62|132.32|123.47|121.17|57964
1652997600000|2022-05-19 22:00:00|131.94|129.64|128.52|126.22|135.76|133.46|125.77|123.47|49129
1653084000000|2022-05-20 22:00:00|129.01|126.71|130.54|128.24|133.55|131.25|128.61|126.31|15330
1653170400000|2022-05-21 22:00:00|130.53|128.23|134.92|132.62|138.09|135.79|130.22|127.92|30094
1653256800000|2022-05-22 22:00:00|134.93|132.63|134.57|133.17|144.72|142.42|133.74|131.75|48250
1653343200000|2022-05-23 22:00:00|134.58|133.18|135|133.6|135.03|133.63|127.9|126.5|49187
1653429600000|2022-05-24 22:00:00|134.99|133.59|133.68|132.28|137.9|136.5|131.2|129.8|47209
1653516000000|2022-05-25 22:00:00|133.67|132.27|125.62|124.22|134.68|133.28|119.56|118.16|50887
1653602400000|2022-05-26 22:00:00|125.61|124.21|123.06|121.66|126.63|125.23|119.37|117.97|55182
1653688800000|2022-05-27 22:00:00|125.08|123.68|125.83|124.43|126.94|125.54|123.94|122.54|12946
1653775200000|2022-05-28 22:00:00|125.82|124.42|127.14|125.74|128.25|126.85|123.85|122.45|16146
1652652000000|2022-05-15 22:00:00|139.71|137.41|135.17|132.87|141.95|139.65|128.96|126.66|47759
1652738400000|2022-05-16 22:00:00|135.19|132.89|138.35|136.05|140.41|138.11|131.98|129.68|40267
1652824800000|2022-05-17 22:00:00|138.33|136.03|130.38|128.08|140.1|137.8|127.95|125.65|53659
1652911200000|2022-05-18 22:00:00|130.39|128.09|131.92|129.62|134.62|132.32|123.47|121.17|57964
1652997600000|2022-05-19 22:00:00|131.94|129.64|128.52|126.22|135.76|133.46|125.77|123.47|49129
1653084000000|2022-05-20 22:00:00|129.01|126.71|130.54|128.24|133.55|131.25|128.61|126.31|15330
1653170400000|2022-05-21 22:00:00|130.53|128.23|134.92|132.62|138.09|135.79|130.22|127.92|30094
1653256800000|2022-05-22 22:00:00|134.93|132.63|134.57|133.17|144.72|142.42|133.74|131.75|48250
1653343200000|2022-05-23 22:00:00|134.58|133.18|135|133.6|135.03|133.63|127.9|126.5|49187
1653429600000|2022-05-24 22:00:00|134.99|133.59|133.68|132.28|137.9|136.5|131.2|129.8|47209
1653516000000|2022-05-25 22:00:00|133.67|132.27|125.62|124.22|134.68|133.28|119.56|118.16|50887
1653602400000|2022-05-26 22:00:00|125.61|124.21|123.06|121.66|126.63|125.23|119.37|117.97|55182
1653688800000|2022-05-27 22:00:00|125.08|123.68|125.83|124.43|126.94|125.54|123.94|122.54|12946
1653775200000|2022-05-28 22:00:00|125.82|124.42|127.14|125.74|128.25|126.85|123.85|122.45|16146
1653861600000|2022-05-29 22:00:00|129.23|127.83|139|137.6|140.76|139.36|128.34|126.94|28682
1653948000000|2022-05-30 22:00:00|139.01|137.61|136.68|135.28|140.5|139.1|133.65|132.25|35979
1654034400000|2022-05-31 22:00:00|136.67|135.27|126.35|124.95|141.18|139.78|124.8|123.4|39506
1654120800000|2022-06-01 22:00:00|126.29|124.89|129.51|128.11|129.56|128.16|125.28|123.88|30722
1654207200000|2022-06-02 22:00:00|129.52|128.12|126|124.6|130.72|129.32|123.99|122.59|24216
1654293600000|2022-06-03 22:00:00|129.52|128.12|128.68|127.28|130.72|129.32|123.99|122.59|32299
1654380000000|2022-06-04 22:00:00|128.54|127.14|128.93|127.53|130.08|128.68|126.32|124.92|17553
1654466400000|2022-06-05 22:00:00|128.94|127.54|130.91|129.51|134.04|132.64|126.92|125.52|26811
1654552800000|2022-06-06 22:00:00|130.92|129.52|131.35|130.05|133.01|131.71|122.55|121.15|32219
1654639200000|2022-06-07 22:00:00|131.34|130.04|127.25|125.95|132.29|130.99|124.85|123.55|36393
1654725600000|2022-06-08 22:00:00|127.28|125.98|124.96|123.66|128.28|126.98|123.61|122.31|25935
1654812000000|2022-06-09 22:00:00|124.95|123.65|119.9|118.6|125.81|124.51|117.72|116.42|27781
1654898400000|2022-06-10 22:00:00|121.46|120.16|113.84|112.54|122.03|120.73|110.37|109.07|26804
1654984800000|2022-06-11 22:00:00|113.85|112.55|107.84|106.54|114.23|112.93|104.9|103.6|42126
1655071200000|2022-06-12 22:00:00|107.83|106.53|93.96|92.66|107.83|106.53|88.52|87.22|81434
1655157600000|2022-06-13 22:00:00|93.95|92.65|91.55|90.25|96.75|95.45|85.81|84.51|63850
1655244000000|2022-06-14 22:00:00|91.54|90.24|99.56|98.26|100.48|99.18|85.99|84.69|64149
1655330400000|2022-06-15 22:00:00|99.57|98.27|93.26|91.96|102.99|101.69|91.57|90.27|48203
1655416800000|2022-06-16 22:00:00|93.25|91.95|94.48|93.18|96.95|95.65|90.71|89.41|37181
1655503200000|2022-06-17 22:00:00|94.44|93.14|87.18|85.88|94.44|93.14|82.16|80.86|24603
1655589600000|2022-06-18 22:00:00|87.17|85.87|96.81|95.51|98.25|96.95|86.54|85.24|43261
1655676000000|2022-06-19 22:00:00|96.8|95.5|95.25|93.95|99.15|97.85|92.93|91.63|48125
1655762400000|2022-06-20 22:00:00|95.26|93.96|97.01|95.71|101.1|99.8|94.76|93.46|42639
1655848800000|2022-06-21 22:00:00|97.02|95.72|93.83|92.53|97.92|96.62|92.45|91.15|39563
1655935200000|2022-06-22 22:00:00|93.91|92.61|96.29|94.99|97.76|96.46|92.78|91.48|29368
1656021600000|2022-06-23 22:00:00|96.32|95.02|100.79|99.49|102.6|101.3|96.26|94.96|31890
1656108000000|2022-06-24 22:00:00|102.37|101.07|102.09|100.79|103.16|101.86|97.69|96.39|14786
1656194400000|2022-06-25 22:00:00|102.1|100.8|103.22|101.92|104.47|103.17|100.19|98.89|23284
1656280800000|2022-06-26 22:00:00|103.25|101.95|99.18|97.88|103.36|102.06|97.46|96.16|31187
1656367200000|2022-06-27 22:00:00|99.17|97.87|97.16|95.86|101.01|99.71|95.85|94.55|31296
1656453600000|2022-06-28 22:00:00|97.07|95.77|95.06|93.76|97.22|95.92|92.78|91.48|36730
1656540000000|2022-06-29 22:00:00|95.05|93.75|89.69|88.39|95.47|94.17|87.65|86.35|37779
1656626400000|2022-06-30 22:00:00|89.7|88.4|92.42|91.12|95.92|94.62|89.53|88.23|39839
1656712800000|2022-07-01 22:00:00|91.56|90.26|94.61|93.31|94.98|93.68|90.53|89.23|11083
1656799200000|2022-07-02 22:00:00|94.63|93.33|95.06|93.76|95.4|94.1|91.75|90.45|19290
1656885600000|2022-07-03 22:00:00|95.07|93.77|98.4|97.1|98.82|97.52|92.52|91.22|23465
1656972000000|2022-07-04 22:00:00|98.41|97.11|98.55|97.25|100.7|99.4|93.65|92.35|36273
1657058400000|2022-07-05 22:00:00|98.56|97.26|99.96|98.66|100.33|99.03|96.61|95.31|33598
1657144800000|2022-07-06 22:00:00|99.98|98.68|103.58|102.28|104.43|103.13|99.49|98.19|23478
1657231200000|2022-07-07 22:00:00|103.57|102.27|103.45|102.15|107.68|106.38|101.04|99.74|29969
1657317600000|2022-07-08 22:00:00|103.99|102.69|104.9|103.6|105.4|104.1|102.97|101.67|8133
1657404000000|2022-07-09 22:00:00|104.89|103.59|101.79|100.49|105.16|103.86|100.28|98.98|14577
1657490400000|2022-07-10 22:00:00|101.8|100.5|96.33|95.03|101.8|100.5|95.79|94.49|21731
1657576800000|2022-07-11 22:00:00|96.26|94.96|92.9|91.6|96.26|94.96|92.18|90.88|23415
1657663200000|2022-07-12 22:00:00|92.91|91.61|93.49|92.19|95.52|94.22|89.51|88.21|28681
1657749600000|2022-07-13 22:00:00|93.48|92.18|97.58|96.28|98.41|97.11|92.12|90.82|29950
1657836000000|2022-07-14 22:00:00|97.59|96.29|98.64|97.34|99.96|98.66|96.46|95.16|27983
1657922400000|2022-07-15 22:00:00|96.43|95.13|100.43|99.13|102.05|100.75|95.81|94.51|14633
1658008800000|2022-07-16 22:00:00|100.44|99.14|100.39|99.09|103.13|101.83|98.34|97.04|21493
1658095200000|2022-07-17 22:00:00|100.4|99.1|103.58|102.28|107.51|106.21|98.89|97.59|33573
1658181600000|2022-07-18 22:00:00|103.6|102.3|109.14|107.84|109.41|108.11|102.95|101.65|46064
1658268000000|2022-07-19 22:00:00|109.13|107.83|106.67|105.37|110.92|109.62|103.44|102.14|38982
1658354400000|2022-07-20 22:00:00|106.65|105.35|105.81|104.51|106.66|105.36|101.08|99.78|34295
1658440800000|2022-07-21 22:00:00|105.8|104.5|117.09|115.79|120.51|119.21|104.53|103.23|40329
1658527200000|2022-07-22 22:00:00|118.9|117.6|115.18|113.88|119.35|118.05|113.33|112.03|21871
1658613600000|2022-07-23 22:00:00|115.21|113.91|122.35|121.05|127.21|125.91|115.2|113.9|33928
1658700000000|2022-07-24 22:00:00|122.32|121.02|116.28|114.98|124.92|123.62|113.03|111.73|33878
1658786400000|2022-07-25 22:00:00|116.26|114.96|109.62|108.32|116.32|115.02|107.23|105.93|35741
1658872800000|2022-07-26 22:00:00|109.63|108.33|123.94|122.64|124.79|123.49|109.62|108.32|40597
1658959200000|2022-07-27 22:00:00|123.96|122.66|132.57|131.27|136.15|134.85|123.89|122.59|50727
1659045600000|2022-07-28 22:00:00|132.55|131.25|130.7|129.4|133.74|132.44|125.57|124.27|53680
1659132000000|2022-07-29 22:00:00|129.81|128.51|134.53|133.23|139.2|137.9|128.21|126.91|24869
1659218400000|2022-07-30 22:00:00|134.47|133.17|137.61|136.31|145.51|144.21|128.6|127.3|40929
1659304800000|2022-07-31 22:00:00|137.59|136.29|125.29|123.99|137.61|136.31|123.78|122.48|53713
1659391200000|2022-08-01 22:00:00|125.25|123.95|120.48|119.18|127.64|126.34|116.2|114.9|56803
1659477600000|2022-08-02 22:00:00|120.49|119.19|121.23|119.93|123.94|122.64|115.68|114.38|37657
1659564000000|2022-08-03 22:00:00|121.24|119.94|118.31|117.01|121.67|120.37|116.3|115|46835
1659650400000|2022-08-04 22:00:00|118.29|116.99|124.33|123.03|126.04|124.74|117.86|116.56|37089
1659736800000|2022-08-05 22:00:00|125.65|124.35|124.89|123.59|126.61|125.31|122.98|121.68|10144
1659823200000|2022-08-06 22:00:00|124.88|123.58|125.27|123.97|125.94|124.64|120.71|119.41|14465
1659909600000|2022-08-07 22:00:00|125.25|123.95|125.98|124.68|129.3|128|123.5|122.2|32571
1659996000000|2022-08-08 22:00:00|125.95|124.65|118.6|117.3|126.42|125.12|116.36|115.06|34470
1660082400000|2022-08-09 22:00:00|118.61|117.31|127.33|126.03|127.89|126.59|115.54|114.24|39702
1660168800000|2022-08-10 22:00:00|127.34|126.04|133.34|132.04|134.2|132.9|127.14|125.84|50388
1660255200000|2022-08-11 22:00:00|133.33|132.03|132.33|131.03|133.33|132.03|127.54|126.24|38584
1660341600000|2022-08-12 22:00:00|135.2|133.9|135.62|134.32|141.6|140.3|133.28|131.98|13066
1660428000000|2022-08-13 22:00:00|135.64|134.34|131.29|129.99|138.83|137.53|129.9|128.6|23011
1660514400000|2022-08-14 22:00:00|131.3|130|127.35|126.05|136.07|134.77|125.81|124.51|41785
1660600800000|2022-08-15 22:00:00|127.36|126.06|136.58|135.28|138.77|137.47|124.87|123.57|43515
1660687200000|2022-08-16 22:00:00|136.59|135.29|148.17|146.87|166.81|165.51|135.91|134.61|103808
1660773600000|2022-08-17 22:00:00|148.14|146.84|154.03|152.73|154.92|153.62|142.08|140.78|62111
1660860000000|2022-08-18 22:00:00|154|152.7|131.95|130.65|156.75|155.45|126.15|124.85|75839
1660946400000|2022-08-19 22:00:00|130.7|129.4|137.27|135.97|142.77|141.47|129.21|127.91|24447
1661032800000|2022-08-20 22:00:00|137.26|135.96|152.09|150.79|155.37|154.07|136.62|135.32|58281
1661119200000|2022-08-21 22:00:00|152.1|150.8|186.09|184.79|195.15|193.85|147.64|146.34|111841
1661205600000|2022-08-22 22:00:00|186.14|184.84|176.95|175.65|190.34|189.04|171.66|170.36|105655
1661292000000|2022-08-23 22:00:00|176.96|175.66|171.74|170.44|182.58|181.28|168.49|167.19|78365
1661378400000|2022-08-24 22:00:00|171.73|170.43|175|173.7|182.03|180.73|166.62|165.32|77835
1661464800000|2022-08-25 22:00:00|175.01|173.71|158.27|156.97|178.25|176.95|157.78|156.48|73065
1661551200000|2022-08-26 22:00:00|150.84|149.54|155.49|154.19|156.56|155.26|147.84|146.54|21861