1423440000000|2015-02-09 00:00:00|1851.8|1843.8|1854.3|1846.3|1873.1|1865.1|1848.3|1840.3|2914
1423526400000|2015-02-10 00:00:00|1856.4|1848.4|1837.5|1829.5|1861.9|1853.9|1833.6|1825.6|4978
1423612800000|2015-02-11 00:00:00|1837.1|1829.1|1805.4|1797.4|1849.4|1841.4|1805.1|1797.1|6012
1423699200000|2015-02-12 00:00:00|1805.5|1797.5|1837|1829|1841.5|1833.5|1803.9|1795.9|5482
1423785600000|2015-02-13 00:00:00|1839.6|1831.6|1849.3|1841.3|1851.5|1843.5|1836.3|1828.3|2156
1424044800000|2015-02-16 00:00:00|1848.8|1840.8|1839.8|1831.8|1852.1|1844.1|1838.6|1830.6|1952
1424131200000|2015-02-17 00:00:00|1839.1|1831.1|1798.3|1790.3|1841.8|1833.8|1794.8|1786.8|2697
1424217600000|2015-02-18 00:00:00|1797|1789|1808|1800|1816.8|1808.8|1790.3|1782.3|3276
1424304000000|2015-02-19 00:00:00|1807.3|1799.3|1804.1|1796.1|1811.6|1803.6|1786.9|1778.9|1544
1424390400000|2015-02-20 00:00:00|1802.6|1794.6|1768.4|1760.4|1806.4|1798.4|1765.1|1757.1|2654
1424649600000|2015-02-23 00:00:00|1769.3|1761.3|1767.1|1759.1|1782.8|1774.8|1764.9|1756.9|2527
1424736000000|2015-02-24 00:00:00|1771.9|1763.9|1774.8|1766.8|1792.9|1784.9|1765|1757|3414
1424822400000|2015-02-25 00:00:00|1782|1774|1754|1746|1789.1|1781.1|1749.6|1741.6|2843
1424908800000|2015-02-26 00:00:00|1751.9|1743.9|1763.4|1755.4|1781.5|1773.5|1751.9|1743.9|2957
1424995200000|2015-02-27 00:00:00|1764|1756|1732.1|1724.1|1769|1761|1729.8|1721.8|3742
1425254400000|2015-03-02 00:00:00|1739.6|1731.6|1747.9|1739.9|1756.5|1748.5|1737.6|1729.6|3137
1425340800000|2015-03-03 00:00:00|1747.6|1739.6|1753.3|1745.3|1761.5|1753.5|1736.8|1728.8|2393
1425427200000|2015-03-04 00:00:00|1750.4|1742.4|1778.4|1770.4|1779.9|1771.9|1747.5|1739.5|3888
1425513600000|2015-03-05 00:00:00|1780.1|1772.1|1807.3|1799.3|1822.5|1814.5|1775.6|1767.6|4443
1425600000000|2015-03-06 00:00:00|1810.8|1802.8|1817.3|1809.3|1823.1|1815.1|1789.9|1781.9|3870
1425859200000|2015-03-09 00:00:00|1817.5|1809.5|1837.5|1829.5|1844.8|1836.8|1808.8|1800.8|3568
1425945600000|2015-03-10 00:00:00|1835.1|1827.1|1818.9|1810.9|1836.6|1828.6|1805.6|1797.6|4244
1426032000000|2015-03-11 00:00:00|1817.6|1809.6|1804.1|1796.1|1825.4|1817.4|1799.8|1791.8|3708
1426118400000|2015-03-12 00:00:00|1805.9|1797.9|1822.3|1814.3|1827.3|1819.3|1803.9|1795.9|3463
1426204800000|2015-03-13 00:00:00|1818.4|1810.4|1770.1|1762.1|1825.5|1817.5|1766.5|1758.5|3790
1426464000000|2015-03-16 00:00:00|1770.9|1762.9|1755.1|1747.1|1783.6|1775.6|1750|1742|3596
1426550400000|2015-03-17 00:00:00|1756.6|1748.6|1738.8|1730.8|1759.4|1751.4|1727.3|1719.3|4528
1426636800000|2015-03-18 00:00:00|1731.6|1723.6|1688.5|1680.5|1738.6|1730.6|1681.4|1673.4|4293
1426723200000|2015-03-19 00:00:00|1715.4|1707.4|1711.4|1703.4|1721.6|1713.6|1690.5|1682.5|4971
1426809600000|2015-03-20 00:00:00|1709.1|1701.1|1782.5|1774.5|1785.4|1777.4|1704.9|1696.9|4618
1427068800000|2015-03-23 00:00:00|1782.9|1774.9|1840.5|1832.5|1843.3|1835.3|1776.4|1768.4|4656
1427155200000|2015-03-24 00:00:00|1845.5|1837.5|1852.5|1844.5|1864.6|1856.6|1827.9|1819.9|5075
1427241600000|2015-03-25 00:00:00|1847.1|1839.1|1849|1841|1852.3|1844.3|1828.3|1820.3|3602
1427328000000|2015-03-26 00:00:00|1848.8|1840.8|1845|1837|1885.9|1877.9|1840.6|1832.6|4765
1427414400000|2015-03-27 00:00:00|1846.5|1838.5|1824.9|1816.9|1846.5|1838.5|1821.1|1813.1|3546
1427670000000|2015-03-29 23:00:00|1828|1820|1826.6|1818.6|1836.1|1828.1|1818.6|1810.6|3048
1427756400000|2015-03-30 23:00:00|1826.4|1818.4|1817.9|1809.9|1827.8|1819.8|1796.1|1788.1|3650
1427842800000|2015-03-31 23:00:00|1821.9|1813.9|1860.4|1852.4|1861.6|1853.6|1803.5|1795.5|4061
1427929200000|2015-04-01 23:00:00|1859.9|1851.9|1881.4|1873.4|1883.9|1875.9|1854.6|1846.6|3029
1428361200000|2015-04-06 23:00:00|1877.6|1869.6|1905.6|1897.6|1915.8|1907.8|1876.1|1868.1|3151
1428447600000|2015-04-07 23:00:00|1906.1|1898.1|1923.1|1915.1|1932.5|1924.5|1896.4|1888.4|3552
1428534000000|2015-04-08 23:00:00|1923.6|1915.6|1967.8|1959.8|1971.3|1963.3|1922.4|1914.4|4087
1428620400000|2015-04-09 23:00:00|1970|1962|1997.5|1989.5|2010.3|2002.3|1963.8|1955.8|4542
1428879600000|2015-04-12 23:00:00|2002.8|1994.8|1977.6|1969.6|2015.5|2007.5|1972.1|1964.1|4803
1428966000000|2015-04-13 23:00:00|1978.3|1970.3|1984|1976|1986.6|1978.6|1958.6|1950.6|3284
1429052400000|2015-04-14 23:00:00|1983.6|1975.6|2006.1|1998.1|2009.8|2001.8|1974.4|1966.4|3580
1429138800000|2015-04-15 23:00:00|2004|1996|2043.4|2035.4|2052.6|2044.6|1999.9|1991.9|4137
1429225200000|2015-04-16 23:00:00|2045.4|2037.4|2037.9|2029.9|2057|2049|2027.4|2019.4|4248
1429484400000|2015-04-19 23:00:00|2050.3|2042.3|2026.5|2018.5|2058.3|2050.3|2019.4|2011.4|4130
1429570800000|2015-04-20 23:00:00|2025.8|2017.8|2037.9|2029.9|2042.6|2034.6|2009.6|2001.6|3547
1429657200000|2015-04-21 23:00:00|2038.8|2030.8|2046.5|2038.5|2070.6|2062.6|2038.8|2030.8|3851
1429743600000|2015-04-22 23:00:00|2049.8|2041.8|2043.9|2035.9|2049.8|2041.8|2017.6|2009.6|4700
1429830000000|2015-04-23 23:00:00|2039.9|2031.9|2071.4|2063.4|2088.8|2080.8|2036.1|2028.1|4191
1430089200000|2015-04-26 23:00:00|2071.5|2063.5|2105.4|2097.4|2107|2099|2071.5|2063.5|3482
1430175600000|2015-04-27 23:00:00|2102|2094|2087.8|2079.8|2110.8|2102.8|2081.1|2073.1|3875
1430262000000|2015-04-28 23:00:00|2087.1|2079.1|2102.3|2094.3|2103|2095|2076|2068|3163
1430348400000|2015-04-29 23:00:00|2099.1|2091.1|2117.1|2109.1|2122.4|2114.4|2079.4|2071.4|4895
1430434800000|2015-04-30 23:00:00|2105.6|2097.6|2124.9|2116.9|2157.4|2149.4|2105.6|2097.6|3869
1430780400000|2015-05-04 23:00:00|2114.1|2106.1|2159|2151|2166.1|2158.1|2106.6|2098.6|4199
1430866800000|2015-05-05 23:00:00|2160.1|2152.1|2090|2082|2166.6|2158.6|2079.6|2071.6|5529
1430953200000|2015-05-06 23:00:00|2088.8|2080.8|2078|2070|2095.3|2087.3|2057|2049|5593
1431039600000|2015-05-07 23:00:00|2080.1|2072.1|2048.1|2040.1|2101.8|2093.8|2042.4|2034.4|4849
1431298800000|2015-05-10 23:00:00|2053|2045|2018.9|2010.9|2066.4|2058.4|2010.8|2002.8|4753
1431385200000|2015-05-11 23:00:00|2017.5|2009.5|2061.6|2053.6|2067.6|2059.6|2000.4|1992.4|6091
1431471600000|2015-05-12 23:00:00|2063.6|2055.6|2030.6|2022.6|2083|2075|2020.4|2012.4|5032
1431558000000|2015-05-13 23:00:00|2029.6|2021.6|1976.5|1968.5|2043|2035|1969.9|1961.9|5268
1431644400000|2015-05-14 23:00:00|1973.1|1965.1|1984.5|1976.5|1991.1|1983.1|1970.3|1962.3|4506
1431903600000|2015-05-17 23:00:00|1983.1|1975.1|1969.4|1961.4|2006.1|1998.1|1965.3|1957.3|3846
1431990000000|2015-05-18 23:00:00|1970.8|1962.8|1943.4|1935.4|1977.8|1969.8|1940.1|1932.1|4528
1432076400000|2015-05-19 23:00:00|1947.3|1939.3|1937.8|1929.8|1950.6|1942.6|1920.3|1912.3|4276
1432162800000|2015-05-20 23:00:00|1941.1|1933.1|1975.5|1967.5|1987.4|1979.4|1939.9|1931.9|5448
1432249200000|2015-05-21 23:00:00|1986.3|1976|1952.4|1944.4|2000.9|1992.9|1949.8|1941.8|4325
1432594800000|2015-05-25 23:00:00|1955.9|1947.9|1947.5|1939.5|1976.9|1968.9|1929.6|1921.6|3926
1432681200000|2015-05-26 23:00:00|1947.3|1939.3|1952.6|1944.6|1961.4|1953.4|1934.4|1926.4|2970
1432767600000|2015-05-27 23:00:00|1949.4|1941.4|1996.4|1988.4|1998.5|1990.5|1949.4|1941.4|4382
1432854000000|2015-05-28 23:00:00|1991.8|1983.8|1951.1|1943.1|2012.8|2004.8|1937.4|1929.4|3933
1433113200000|2015-05-31 23:00:00|1950.9|1942.9|1932.9|1924.9|1968.6|1960.6|1927.3|1919.3|3890
1433199600000|2015-06-01 23:00:00|1934.1|1926.1|1928.4|1920.4|1953.6|1945.6|1919.8|1911.8|4292
1433286000000|2015-06-02 23:00:00|1928.9|1920.9|1950.6|1942.6|1957.6|1949.6|1917.9|1909.9|3345
1433372400000|2015-06-03 23:00:00|1951.1|1943.1|1930.8|1922.8|1954.6|1946.6|1927.4|1919.4|3979
1433458800000|2015-06-04 23:00:00|1932.9|1924.9|1911|1903|1942.6|1934.6|1906.8|1898.8|4862
1433718000000|2015-06-07 23:00:00|1916.6|1908.6|1916.1|1908.1|1940|1932|1908|1900|4483
1433804400000|2015-06-08 23:00:00|1918.4|1910.4|1932|1924|1956.6|1948.6|1915.8|1907.8|3754
1433890800000|2015-06-09 23:00:00|1935.3|1927.3|1928.5|1920.5|1969.5|1961.5|1924.8|1916.8|4557
1433977200000|2015-06-10 23:00:00|1928.6|1920.6|1870.5|1862.5|1935.9|1927.9|1866.9|1858.9|5252
1434063600000|2015-06-11 23:00:00|1871|1863|1864.9|1856.9|1874.1|1866.1|1840.6|1832.6|4097
1434322800000|2015-06-14 23:00:00|1865.6|1857.6|1823.3|1815.3|1865.8|1857.8|1818|1810|4421
1434409200000|2015-06-15 23:00:00|1821.8|1813.8|1807.6|1799.6|1834.5|1826.5|1801.6|1793.6|4069
1434495600000|2015-06-16 23:00:00|1807.5|1799.5|1809|1801|1820.1|1812.1|1797|1789|3897
1434582000000|2015-06-17 23:00:00|1815.1|1807.1|1813.5|1805.5|1836.8|1828.8|1807.9|1799.9|3885
1434668400000|2015-06-18 23:00:00|1808|1800|1790.8|1782.8|1821.5|1813.5|1789.5|1781.5|3498
1434927600000|2015-06-21 23:00:00|1792.8|1784.8|1771.5|1763.5|1795.1|1787.1|1766.1|1758.1|2978
1435014000000|2015-06-22 23:00:00|1770.4|1762.4|1796.5|1788.5|1808.9|1800.9|1769.9|1761.9|4010
1435100400000|2015-06-23 23:00:00|1797.4|1789.4|1793.4|1785.4|1816.5|1808.5|1787.1|1779.1|3666
1435186800000|2015-06-24 23:00:00|1796.1|1788.1|1801.8|1793.8|1809.8|1801.8|1784.9|1776.9|4072
1435273200000|2015-06-25 23:00:00|1797.6|1789.6|1785.8|1777.8|1809.1|1801.1|1776.9|1768.9|2865
1435532400000|2015-06-28 23:00:00|1785.4|1777.4|1787.6|1779.6|1789|1781|1762.5|1754.5|3188
1435618800000|2015-06-29 23:00:00|1786.1|1778.1|1768|1760|1788.1|1780.1|1750.6|1742.6|4677
1435705200000|2015-06-30 23:00:00|1764.8|1756.8|1784.9|1776.9|1802.9|1794.9|1760.4|1752.4|4021
1435791600000|2015-07-01 23:00:00|1790.8|1782.8|1790.9|1782.9|1806.4|1798.4|1783.8|1775.8|3127
1435878000000|2015-07-02 23:00:00|1789.9|1781.9|1773.9|1765.9|1791.3|1783.3|1766.4|1758.4|2411
1436137200000|2015-07-05 23:00:00|1761.4|1753.4|1767.8|1759.8|1771.5|1763.5|1734.4|1726.4|4559
1436223600000|2015-07-06 23:00:00|1768.1|1760.1|1727.3|1719.3|1778.1|1770.1|1708.5|1700.5|5649
1436310000000|2015-07-07 23:00:00|1739.1|1731.1|1781.5|1773.5|1788.5|1780.5|1689.1|1681.1|8356
1436396400000|2015-07-08 23:00:00|1783.6|1775.6|1817.9|1809.9|1833.3|1825.3|1776|1768|6281
1436482800000|2015-07-09 23:00:00|1821.1|1813.1|1797.9|1789.9|1826.3|1818.3|1787.5|1779.5|5312
1436742000000|2015-07-12 23:00:00|1794.8|1786.8|1844.3|1836.3|1853.5|1845.5|1779.1|1771.1|5288
1436828400000|2015-07-13 23:00:00|1845.6|1837.6|1850.9|1842.9|1851.1|1843.1|1813.9|1805.9|5477
1436914800000|2015-07-14 23:00:00|1851.1|1843.1|1869.9|1861.9|1885|1877|1841.9|1833.9|6847
1437001200000|2015-07-15 23:00:00|1866.5|1858.5|1840.4|1832.4|1879.9|1871.9|1835.3|1827.3|4942
1437087600000|2015-07-16 23:00:00|1844.8|1836.8|1838.5|1830.5|1854.1|1846.1|1830.5|1822.5|4368
1437346800000|2015-07-19 23:00:00|1844.6|1836.6|1818.6|1810.6|1844.6|1836.6|1815.4|1807.4|3637
1437433200000|2015-07-20 23:00:00|1820.1|1812.1|1792|1784|1830.5|1822.5|1787.5|1779.5|3324
1437519600000|2015-07-21 23:00:00|1790.8|1782.8|1771.6|1763.6|1795|1787|1759.9|1751.9|4093
1437606000000|2015-07-22 23:00:00|1769.4|1761.4|1740.8|1732.8|1789.3|1781.3|1736.5|1728.5|3856
1437692400000|2015-07-23 23:00:00|1735.9|1727.9|1719.9|1711.9|1738.4|1730.4|1704.4|1696.4|5574
1437951600000|2015-07-26 23:00:00|1720|1712|1706.6|1698.6|1727.8|1719.8|1697.6|1689.6|5227
1438038000000|2015-07-27 23:00:00|1708.1|1700.1|1730.6|1722.6|1745|1737|1704.9|1696.9|4503
1438124400000|2015-07-28 23:00:00|1739.1|1731.1|1727.5|1719.5|1748.4|1740.4|1720.3|1712.3|4366
1438210800000|2015-07-29 23:00:00|1724.8|1716.8|1718.1|1710.1|1731.8|1723.8|1705.6|1697.6|3920
1438297200000|2015-07-30 23:00:00|1721.6|1713.6|1705|1697|1723.9|1715.9|1700.4|1692.4|3741
1438556400000|2015-08-02 23:00:00|1703.4|1695.4|1701.3|1693.3|1710.6|1702.6|1676.3|1668.3|4727
1438642800000|2015-08-03 23:00:00|1702.1|1694.1|1740.4|1732.4|1741.6|1733.6|1693.3|1685.3|5289
1438729200000|2015-08-04 23:00:00|1741.1|1733.1|1721.5|1713.5|1742.1|1734.1|1715|1707|4422
1438815600000|2015-08-05 23:00:00|1720|1712|1709.6|1701.6|1728.5|1720.5|1701|1693|4204
1438902000000|2015-08-06 23:00:00|1709.8|1701.8|1726.1|1718.1|1733.6|1725.6|1689.6|1681.6|4808
1439161200000|2015-08-09 23:00:00|1725.6|1717.6|1762.3|1754.3|1770.6|1762.6|1719.4|1711.4|4268
1439247600000|2015-08-10 23:00:00|1759.6|1751.6|1715.8|1707.8|1766.8|1758.8|1712.9|1704.9|5219
1439334000000|2015-08-11 23:00:00|1719.5|1711.5|1748.8|1740.8|1749.3|1741.3|1685.4|1677.4|5474
1439420400000|2015-08-12 23:00:00|1745.4|1737.4|1742|1734|1764.4|1756.4|1727.8|1719.8|4610
1439506800000|2015-08-13 23:00:00|1740.8|1732.8|1755|1747|1757.5|1749.5|1732.4|1724.4|3326
1439766000000|2015-08-16 23:00:00|1754.4|1746.4|1728.4|1720.4|1758.6|1750.6|1727.8|1719.8|3099
1439852400000|2015-08-17 23:00:00|1723.9|1715.9|1694.3|1686.3|1738.5|1730.5|1691.4|1683.4|3864
1439938800000|2015-08-18 23:00:00|1698.1|1690.1|1700.3|1692.3|1715.8|1707.8|1684.9|1676.9|4189
1440025200000|2015-08-19 23:00:00|1702.1|1694.1|1709.8|1701.8|1731.5|1723.5|1699.6|1691.6|4160
1440111600000|2015-08-20 23:00:00|1710|1702|1707.6|1699.6|1716.9|1708.9|1684.6|1676.6|4835
1440370800000|2015-08-23 23:00:00|1706.6|1698.6|1660.8|1652.8|1708.4|1700.4|1623.3|1615.3|7188
1440457200000|2015-08-24 23:00:00|1659.9|1651.9|1684.5|1676.5|1698.8|1690.8|1650|1642|4956
1440543600000|2015-08-25 23:00:00|1681.4|1673.4|1639.5|1631.5|1681.4|1673.4|1632.5|1624.5|3723
1440630000000|2015-08-26 23:00:00|1642.1|1634.1|1685.1|1677.1|1695.9|1687.9|1642.1|1634.1|4765
1440716400000|2015-08-27 23:00:00|1689.6|1681.6|1736.1|1728.1|1740.4|1732.4|1675.9|1667.9|5994
1441062000000|2015-08-31 23:00:00|1731.5|1723.5|1726.4|1718.4|1745.3|1737.3|1715.9|1707.9|4775
1441148400000|2015-09-01 23:00:00|1724.6|1716.6|1723.6|1715.6|1747.1|1739.1|1716.5|1708.5|4910
1441234800000|2015-09-02 23:00:00|1723.9|1715.9|1718|1710|1742.6|1734.6|1717.8|1709.8|4194
1441321200000|2015-09-03 23:00:00|1714.1|1706.1|1669.4|1661.4|1718.4|1710.4|1665.3|1657.3|3495
1441580400000|2015-09-06 23:00:00|1673|1665|1676.1|1668.1|1688.3|1680.3|1666.1|1658.1|3136
1441666800000|2015-09-07 23:00:00|1672.1|1664.1|1693.5|1685.5|1705|1697|1659.6|1651.6|4578
1441753200000|2015-09-08 23:00:00|1694.1|1686.1|1718.8|1710.8|1736.3|1728.3|1692.1|1684.1|5260
1441839600000|2015-09-09 23:00:00|1715.6|1707.6|1731|1723|1743.9|1735.9|1707.4|1699.4|4509
1441926000000|2015-09-10 23:00:00|1729.9|1721.9|1709.3|1701.3|1740.4|1732.4|1701.4|1693.4|4168
1442185200000|2015-09-13 23:00:00|1701.1|1693.1|1677|1669|1708.9|1700.9|1666.8|1658.8|3955
1442271600000|2015-09-14 23:00:00|1678.5|1670.5|1697.5|1689.5|1702.3|1694.3|1656.6|1648.6|5293
1442358000000|2015-09-15 23:00:00|1698|1690|1733.3|1725.3|1738.3|1730.3|1687.4|1679.4|5078
1442444400000|2015-09-16 23:00:00|1731.1|1723.1|1724.1|1716.1|1737.9|1729.9|1704.5|1696.5|4182
1442530800000|2015-09-17 23:00:00|1719.1|1711.1|1691.3|1683.3|1735.1|1727.1|1680.8|1672.8|6242
1442790000000|2015-09-20 23:00:00|1688.3|1680.3|1705.9|1697.9|1711.6|1703.6|1669.6|1661.6|5945
1442876400000|2015-09-21 23:00:00|1705|1697|1679.6|1671.6|1711.8|1703.8|1673|1665|4803
1442962800000|2015-09-22 23:00:00|1682|1674|1693|1685|1709.4|1701.4|1668.4|1660.4|4224
1443049200000|2015-09-23 23:00:00|1696|1688|1697.3|1689.3|1710.8|1702.8|1680.5|1672.5|4815
1443135600000|2015-09-24 23:00:00|1701.6|1693.6|1670.9|1662.9|1701.6|1693.6|1667.4|1659.4|3441
1443394800000|2015-09-27 23:00:00|1674.4|1666.4|1663.5|1655.5|1680.4|1672.4|1640.3|1632.3|4079
1443481200000|2015-09-28 23:00:00|1661.4|1653.4|1664.3|1656.3|1677.6|1669.6|1650.6|1642.6|4663
1443567600000|2015-09-29 23:00:00|1668.6|1660.6|1676.3|1668.3|1683.9|1675.9|1656.9|1648.9|4978
1443654000000|2015-09-30 23:00:00|1679.4|1671.4|1645.9|1637.9|1699.1|1691.1|1639.6|1631.6|5197
1443740400000|2015-10-01 23:00:00|1651|1643|1654.9|1646.9|1660.3|1652.3|1622.9|1614.9|2868
1443999600000|2015-10-04 23:00:00|1662.1|1654.1|1629|1621|1668.6|1660.6|1622.6|1614.6|4207
1444086000000|2015-10-05 23:00:00|1626.4|1618.4|1629.9|1621.9|1643.5|1635.5|1612.5|1604.5|4210
1444172400000|2015-10-06 23:00:00|1630.6|1622.6|1676.3|1668.3|1689|1681|1626.6|1618.6|4104
1444258800000|2015-10-07 23:00:00|1675|1667|1676|1668|1681.3|1673.3|1662|1654|4066
1444345200000|2015-10-08 23:00:00|1676.3|1668.3|1787.3|1779.3|1826|1818|1676.3|1664.1|8122
1444604400000|2015-10-11 23:00:00|1782.4|1774.4|1809.9|1801.9|1819.9|1811.9|1779.6|1771.6|4614
1444690800000|2015-10-12 23:00:00|1809|1801|1780.4|1772.4|1809.6|1801.6|1779.3|1771.3|4554
1444777200000|2015-10-13 23:00:00|1781.4|1773.4|1800|1792|1802|1794|1771.3|1763.3|3463
1444863600000|2015-10-14 23:00:00|1803.1|1795.1|1802|1794|1835.8|1827.8|1797.9|1789.9|4144
1444950000000|2015-10-15 23:00:00|1802.1|1794.1|1812.5|1804.5|1817.8|1809.8|1796.8|1788.8|3783
1445209200000|2015-10-18 23:00:00|1816.5|1808.5|1794.5|1786.5|1816.5|1808.5|1791.5|1783.5|3157
1445295600000|2015-10-19 23:00:00|1794.9|1786.9|1784.8|1776.8|1797.4|1789.4|1779.1|1771.1|3228
1445382000000|2015-10-20 23:00:00|1781.1|1773.1|1741.1|1733.1|1786.6|1778.6|1732|1724|3696
1445468400000|2015-10-21 23:00:00|1746.9|1738.9|1762.9|1754.9|1784.6|1776.6|1734.4|1726.4|3632
1445554800000|2015-10-22 23:00:00|1763.4|1755.4|1758.8|1750.8|1797.9|1789.9|1740.4|1732.4|5274
1445817600000|2015-10-26 00:00:00|1758.4|1750.4|1760.8|1752.8|1771.3|1763.3|1750|1742|3423
1445904000000|2015-10-27 00:00:00|1760.6|1752.6|1755.9|1747.9|1767.6|1759.6|1749.3|1741.3|2718
1445990400000|2015-10-28 00:00:00|1754.8|1746.8|1748.3|1740.3|1761.9|1753.9|1734.6|1726.6|2990
1446076800000|2015-10-29 00:00:00|1742.5|1734.5|1715.4|1707.4|1742.6|1734.6|1714.9|1706.9|3076
1446163200000|2015-10-30 00:00:00|1713.8|1705.8|1703.3|1695.3|1720.4|1712.4|1694.4|1686.4|3664
1446422400000|2015-11-02 00:00:00|1701.6|1693.6|1701.1|1693.1|1715.9|1707.9|1685.8|1677.8|3482
1446508800000|2015-11-03 00:00:00|1705.4|1697.4|1694.9|1686.9|1710.9|1702.9|1685.8|1677.8|2994
1446595200000|2015-11-04 00:00:00|1695.3|1687.3|1682.9|1674.9|1710.1|1702.1|1680.8|1672.8|3302
1446681600000|2015-11-05 00:00:00|1685.9|1677.9|1655.8|1647.8|1689.3|1681.3|1655.5|1647.5|3851
1446768000000|2015-11-06 00:00:00|1660.6|1652.6|1670.9|1662.9|1671.4|1663.4|1644.3|1636.3|4361
1447027200000|2015-11-09 00:00:00|1668.6|1660.6|1654.5|1646.5|1673.9|1665.9|1654.1|1646.1|3756
1447113600000|2015-11-10 00:00:00|1653.9|1645.9|1637.3|1629.3|1654.6|1646.6|1629.9|1621.9|3902
1447200000000|2015-11-11 00:00:00|1630.8|1622.8|1628|1620|1631.3|1623.3|1591.6|1583.6|3052
1447286400000|2015-11-12 00:00:00|1628.1|1620.1|1619.8|1611.8|1643.4|1635.4|1605.4|1597.4|3872
1447372800000|2015-11-13 00:00:00|1618.6|1610.6|1614.1|1606.1|1625.9|1617.9|1607.1|1599.1|2606
1447632000000|2015-11-16 00:00:00|1608.9|1600.9|1598.5|1590.5|1620|1612|1594|1586|4210
1447718400000|2015-11-17 00:00:00|1598.8|1590.8|1593|1585|1614.8|1606.8|1577.9|1569.9|5187
1447804800000|2015-11-18 00:00:00|1589.1|1581.1|1590.8|1582.8|1597.4|1589.4|1575.1|1567.1|4297
1447891200000|2015-11-19 00:00:00|1591.9|1583.9|1591.4|1583.4|1596.6|1588.6|1570.4|1562.4|4908
1447977600000|2015-11-20 00:00:00|1595.4|1587.4|1594.8|1586.8|1640.8|1632.8|1588.4|1580.4|6932
1448236800000|2015-11-23 00:00:00|1589.4|1581.4|1580.4|1572.4|1591.9|1583.9|1554.9|1546.9|4011
1448323200000|2015-11-24 00:00:00|1580.1|1572.1|1607.4|1599.4|1620|1612|1575.1|1567.1|5713
1448409600000|2015-11-25 00:00:00|1609.9|1601.9|1617.8|1609.8|1624.4|1616.4|1600.5|1592.5|3556
1448496000000|2015-11-26 00:00:00|1617.6|1609.6|1644.5|1636.5|1655.9|1647.9|1617.6|1609.6|5098
1448582400000|2015-11-27 00:00:00|1644.3|1636.3|1616.4|1608.4|1649.5|1641.5|1606.3|1598.3|4685
1448841600000|2015-11-30 00:00:00|1620.4|1612.4|1643.4|1635.4|1650.8|1642.8|1608.1|1600.1|4713
1448928000000|2015-12-01 00:00:00|1646.1|1638.1|1661.4|1653.4|1662.6|1654.6|1636.3|1628.3|4067
1449014400000|2015-12-02 00:00:00|1660.9|1652.9|1647.5|1639.5|1668.9|1660.9|1645.3|1637.3|4398
1449100800000|2015-12-03 00:00:00|1655|1647|1659.8|1651.8|1659.9|1651.9|1636.3|1628.3|4847
1449187200000|2015-12-04 00:00:00|1656.1|1648.1|1691.4|1683.4|1693|1685|1654.9|1646.9|4472
1449446400000|2015-12-07 00:00:00|1689.6|1681.6|1685.6|1677.6|1704.8|1696.8|1682.4|1674.4|3498
1449532800000|2015-12-08 00:00:00|1683|1675|1702.1|1694.1|1702.5|1694.5|1667.9|1659.9|4278
1449619200000|2015-12-09 00:00:00|1694.9|1686.9|1704.5|1696.5|1724.5|1716.5|1692.6|1684.6|4484
1449705600000|2015-12-10 00:00:00|1705.1|1697.1|1714.6|1706.6|1714.6|1706.6|1687.5|1679.5|3360
1449792000000|2015-12-11 00:00:00|1708.9|1700.9|1731.3|1723.3|1733.3|1725.3|1708.1|1700.1|3898
1450051200000|2015-12-14 00:00:00|1729.4|1721.4|1742|1734|1743.4|1735.4|1716.6|1708.6|3418
1450137600000|2015-12-15 00:00:00|1733.6|1725.6|1706.1|1698.1|1736.1|1728.1|1700.9|1692.9|3316
1450224000000|2015-12-16 00:00:00|1705.4|1697.4|1670|1662|1710.4|1702.4|1665.4|1657.4|4088
1450310400000|2015-12-17 00:00:00|1673.5|1665.5|1628.4|1620.4|1684|1676|1618.6|1610.6|4483
1450396800000|2015-12-18 00:00:00|1625.4|1617.4|1682|1674|1684.5|1676.5|1624|1616|4356
1450656000000|2015-12-21 00:00:00|1685.3|1677.3|1729.6|1721.6|1731.9|1723.9|1680|1672|3393
1450742400000|2015-12-22 00:00:00|1725.9|1717.9|1700.9|1692.9|1727.4|1719.4|1694|1686|3771
1450828800000|2015-12-23 00:00:00|1703.5|1695.5|1743.4|1735.4|1747.8|1739.8|1697.8|1689.8|3087
1450915200000|2015-12-24 00:00:00|1746.3|1738.3|1745|1737|1756.4|1748.4|1734.6|1726.6|1776
1451347200000|2015-12-29 00:00:00|1731.9|1723.9|1772.8|1764.8|1777.5|1769.5|1721.6|1713.6|2942
1451433600000|2015-12-30 00:00:00|1768.5|1760.5|1790.5|1782.5|1793|1785|1759.9|1751.9|2604
1451520000000|2015-12-31 00:00:00|1791.3|1783.3|1795.5|1787.5|1804.8|1796.8|1782.9|1774.9|2064
1451865600000|2016-01-04 00:00:00|1785.4|1777.4|1749.4|1741.4|1786.1|1778.1|1741.4|1733.4|4330
1451952000000|2016-01-05 00:00:00|1752.3|1744.3|1723.5|1715.5|1770|1762|1716.6|1708.6|4043
1452038400000|2016-01-06 00:00:00|1717.6|1709.6|1688.4|1680.4|1720.3|1712.3|1682.5|1674.5|3681
1452124800000|2016-01-07 00:00:00|1685.4|1677.4|1651.6|1643.6|1691|1683|1616.9|1608.9|5706
1452211200000|2016-01-08 00:00:00|1653.1|1645.1|1632|1624|1667.4|1659.4|1626|1618|4053
1452470400000|2016-01-11 00:00:00|1629.6|1621.6|1605.8|1597.8|1631.9|1623.9|1604|1596|3352
1452556800000|2016-01-12 00:00:00|1608.5|1600.5|1610.1|1602.1|1620.8|1612.8|1592.5|1584.5|3355
1452643200000|2016-01-13 00:00:00|1609.4|1601.4|1626.8|1618.8|1634.6|1626.6|1609.4|1601.4|4323
1452729600000|2016-01-14 00:00:00|1625.5|1617.5|1626|1618|1643.3|1635.3|1615.6|1607.6|4437
1452816000000|2016-01-15 00:00:00|1630|1622|1601.9|1593.9|1634.3|1626.3|1595.9|1587.9|3818
1453075200000|2016-01-18 00:00:00|1602.1|1594.1|1610.5|1602.5|1624.9|1616.9|1601.1|1593.1|3303
1453161600000|2016-01-19 00:00:00|1609.9|1601.9|1630|1622|1641.9|1633.9|1609.1|1601.1|3526
1453248000000|2016-01-20 00:00:00|1629|1621|1613|1605|1630.6|1622.6|1610.3|1602.3|3106
1453334400000|2016-01-21 00:00:00|1613.1|1605.1|1650.5|1642.5|1652.8|1644.8|1605.5|1597.5|3224
1453420800000|2016-01-22 00:00:00|1648.9|1640.9|1638.9|1630.9|1663.5|1655.5|1635.6|1627.6|3426
1453680000000|2016-01-25 00:00:00|1640.4|1632.4|1628.4|1620.4|1644.4|1636.4|1621.9|1613.9|3172
1453766400000|2016-01-26 00:00:00|1623.3|1615.3|1647.4|1639.4|1659.9|1651.9|1617|1609|2783
1453852800000|2016-01-27 00:00:00|1647.8|1639.8|1670.6|1662.6|1676.6|1668.6|1645.9|1637.9|3655
1453939200000|2016-01-28 00:00:00|1669.6|1661.6|1673.5|1665.5|1688.6|1680.6|1656.3|1648.3|4591
1454025600000|2016-01-29 00:00:00|1672|1664|1719.5|1711.5|1730|1722|1671.6|1663.6|5015
1454284800000|2016-02-01 00:00:00|1716.8|1708.8|1744.4|1736.4|1747.6|1739.6|1695.3|1687.3|3274
1454371200000|2016-02-02 00:00:00|1740.3|1732.3|1751.6|1743.6|1772.6|1764.6|1731.8|1723.8|4164
1454457600000|2016-02-03 00:00:00|1749.3|1741.3|1797.9|1789.9|1802.1|1794.1|1747.1|1739.1|3502
1454544000000|2016-02-04 00:00:00|1800.1|1792.1|1807.1|1799.1|1832.6|1824.6|1797.4|1789.4|3671
1454630400000|2016-02-05 00:00:00|1806.9|1798.9|1767.4|1759.4|1807.8|1799.8|1762.6|1754.6|4228
1454889600000|2016-02-08 00:00:00|1774|1766|1830.4|1822.4|1831.6|1823.6|1766.3|1758.3|3701
1454976000000|2016-02-09 00:00:00|1829.6|1821.6|1822.6|1814.6|1852.6|1844.6|1773.4|1765.4|5750
1455062400000|2016-02-10 00:00:00|1819.5|1811.5|1806.4|1798.4|1850.5|1842.5|1799.4|1791.4|5701
1455148800000|2016-02-11 00:00:00|1807.5|1799.5|1840.3|1832.3|1844.1|1836.1|1792.9|1784.9|6160
1455235200000|2016-02-12 00:00:00|1839.5|1831.5|1851.1|1843.1|1854.6|1846.6|1831.9|1823.9|3553
1455494400000|2016-02-15 00:00:00|1855.4|1847.4|1828.1|1820.1|1868.8|1860.8|1824.9|1816.9|3731
1455580800000|2016-02-16 00:00:00|1831.1|1823.1|1799.4|1791.4|1845.5|1837.5|1795.4|1787.4|4514
1455667200000|2016-02-17 00:00:00|1801.6|1793.6|1755.4|1747.4|1802.5|1794.5|1726|1718|5152
1455753600000|2016-02-18 00:00:00|1750.4|1742.4|1737|1729|1753.9|1745.9|1713.4|1705.4|4650
1455840000000|2016-02-19 00:00:00|1738.6|1730.6|1743|1735|1778.3|1770.3|1724.6|1716.6|5036
1456099200000|2016-02-22 00:00:00|1750.4|1742.4|1728.4|1720.4|1776.5|1768.5|1728.4|1720.4|3889
1456185600000|2016-02-23 00:00:00|1726.1|1718.1|1712.6|1704.6|1730|1722|1707.4|1699.4|4095
1456272000000|2016-02-24 00:00:00|1709.6|1701.6|1713.6|1705.6|1717.1|1709.1|1685.9|1677.9|4627
1456358400000|2016-02-25 00:00:00|1714.6|1706.6|1688.3|1680.3|1732.1|1724.1|1686.4|1678.4|4088
1456444800000|2016-02-26 00:00:00|1687.6|1679.6|1752.9|1744.9|1761.6|1753.6|1687.6|1679.6|5408
1456704000000|2016-02-29 00:00:00|1753|1745|1765|1757|1775.6|1767.6|1731.9|1723.9|4460
1456790400000|2016-03-01 00:00:00|1759.9|1751.9|1786.8|1778.8|1789.8|1781.8|1742.1|1734.1|3161
1456876800000|2016-03-02 00:00:00|1786.6|1778.6|1820|1812|1821.3|1813.3|1783.4|1775.4|3137
1456963200000|2016-03-03 00:00:00|1818.6|1810.6|1842.5|1834.5|1843.3|1835.3|1807.1|1799.1|2936
1457049600000|2016-03-04 00:00:00|1839.6|1831.6|1867.5|1859.5|1887.5|1879.5|1832.8|1824.8|4438
1457308800000|2016-03-07 00:00:00|1869.9|1861.9|1873.6|1865.6|1899|1891|1843.1|1835.1|5064
1457395200000|2016-03-08 00:00:00|1863.6|1855.6|1821.5|1813.5|1868.9|1860.9|1818|1810|5072
1457481600000|2016-03-09 00:00:00|1818.8|1810.8|1844.5|1836.5|1867.5|1859.5|1807.9|1799.9|3770
1457568000000|2016-03-10 00:00:00|1842.9|1834.9|1828|1820|1857.3|1849.3|1821|1813|3892
1457654400000|2016-03-11 00:00:00|1828.3|1820.3|1851.5|1843.5|1867.8|1859.8|1826.9|1818.9|3468
1457913600000|2016-03-14 00:00:00|1845.4|1837.4|1838.4|1830.4|1862.9|1854.9|1834.4|1826.4|3493
1458000000000|2016-03-15 00:00:00|1837.6|1829.6|1787.5|1779.5|1841.9|1833.9|1786.3|1778.3|3762
1458086400000|2016-03-16 00:00:00|1787.3|1779.3|1785.9|1777.9|1800.5|1792.5|1771.9|1763.9|3318
1458172800000|2016-03-17 00:00:00|1799.8|1791.8|1826.6|1818.6|1836.9|1828.9|1799.8|1791.8|3908
1458259200000|2016-03-18 00:00:00|1829|1821|1817.6|1809.6|1844.6|1836.6|1809.5|1801.5|3926
1458518400000|2016-03-21 00:00:00|1815|1807|1840.5|1832.5|1846.5|1838.5|1806.6|1798.6|2558
1458604800000|2016-03-22 00:00:00|1840.3|1832.3|1819.1|1811.1|1847.9|1839.9|1807.9|1799.9|3349
1458691200000|2016-03-23 00:00:00|1823.3|1815.3|1784.4|1776.4|1825.9|1817.9|1778|1770|3049
1458777600000|2016-03-24 00:00:00|1786.9|1778.9|1774.3|1766.3|1790.1|1782.1|1752.8|1744.8|3328
1459206000000|2016-03-28 23:00:00|1781.9|1773.9|1751.3|1743.3|1791.9|1783.9|1742.8|1734.8|3802
1459292400000|2016-03-29 23:00:00|1748.5|1740.5|1737.3|1729.3|1756.9|1748.9|1734.9|1726.9|2920
1459378800000|2016-03-30 23:00:00|1736.4|1728.4|1716.6|1708.6|1736.4|1728.4|1706.5|1698.5|3413
1459465200000|2016-03-31 23:00:00|1722.1|1714.1|1751|1743|1756.5|1748.5|1716.3|1708.3|3512
1459724400000|2016-04-03 23:00:00|1751.6|1743.6|1723.8|1715.8|1755.4|1747.4|1718.6|1710.6|2866
1459810800000|2016-04-04 23:00:00|1723.6|1715.6|1712.8|1704.8|1729.5|1721.5|1699.1|1691.1|3334
1459897200000|2016-04-05 23:00:00|1711.6|1703.6|1721.5|1713.5|1727.8|1719.8|1694.6|1686.6|3338
1459983600000|2016-04-06 23:00:00|1720.1|1712.1|1713.5|1705.5|1729.6|1721.6|1696.9|1688.9|3813
1460070000000|2016-04-07 23:00:00|1707.3|1699.3|1706.8|1698.8|1711.1|1703.1|1695.1|1687.1|3366
1460329200000|2016-04-10 23:00:00|1706.5|1698.5|1697.5|1689.5|1722.8|1714.8|1694.8|1686.8|3258
1460415600000|2016-04-11 23:00:00|1698.1|1690.1|1723.6|1715.6|1729.4|1721.4|1684.3|1676.3|3953
1460502000000|2016-04-12 23:00:00|1729.6|1721.6|1752.5|1744.5|1766.3|1758.3|1722.6|1714.6|4027
1460588400000|2016-04-13 23:00:00|1750.4|1742.4|1722.9|1714.9|1761.9|1753.9|1711.4|1703.4|3389
1460674800000|2016-04-14 23:00:00|1718.9|1710.9|1713|1705|1734.9|1726.9|1710|1702|3373
1460934000000|2016-04-17 23:00:00|1709.5|1701.5|1718.8|1710.8|1738.8|1730.8|1697.8|1689.8|5101
1461020400000|2016-04-18 23:00:00|1719|1711|1761.3|1753.3|1764.8|1756.8|1710|1702|2569
1461106800000|2016-04-19 23:00:00|1760.6|1752.6|1776.5|1768.5|1787.1|1779.1|1751.9|1743.9|4782
1461193200000|2016-04-20 23:00:00|1774.4|1766.4|1777|1769|1818|1810|1763.4|1755.4|7249
1461279600000|2016-04-21 23:00:00|1776.4|1768.4|1789.1|1781.1|1812.9|1804.9|1770.1|1762.1|4314
1461538800000|2016-04-24 23:00:00|1789.3|1781.3|1751.1|1743.1|1796.8|1788.8|1745.9|1737.9|5595
1461625200000|2016-04-25 23:00:00|1751.4|1743.4|1754.4|1746.4|1758.3|1750.3|1731.4|1723.4|3925
1461711600000|2016-04-26 23:00:00|1754.6|1746.6|1739.5|1731.5|1767.5|1759.5|1733|1725|3845
1461798000000|2016-04-27 23:00:00|1739.6|1731.6|1757.3|1749.3|1760.8|1752.8|1734.6|1726.6|3029
1461884400000|2016-04-28 23:00:00|1758.6|1750.6|1805|1797|1811.8|1803.8|1757.9|1749.9|3749
1462230000000|2016-05-02 23:00:00|1803.3|1795.3|1761.3|1753.3|1803.6|1795.6|1757.8|1749.8|4475
1462316400000|2016-05-03 23:00:00|1762.4|1754.4|1760.5|1752.5|1778.5|1770.5|1744.6|1736.6|3847
1462402800000|2016-05-04 23:00:00|1760.1|1752.1|1733.8|1725.8|1763.1|1755.1|1729|1721|3865
1462489200000|2016-05-05 23:00:00|1733.5|1725.5|1750|1742|1757|1749|1729.9|1721.9|3724
1462748400000|2016-05-08 23:00:00|1750.9|1742.9|1734|1726|1751.1|1743.1|1730|1722|3920
1462834800000|2016-05-09 23:00:00|1735.6|1727.6|1753.9|1745.9|1762|1754|1733|1725|4498
1462921200000|2016-05-10 23:00:00|1754.1|1746.1|1770.3|1762.3|1790.8|1782.8|1754.1|1746.1|3810
1463007600000|2016-05-11 23:00:00|1772.9|1764.9|1719.5|1711.5|1779.9|1771.9|1714.5|1706.5|4494
1463094000000|2016-05-12 23:00:00|1718.1|1710.1|1713|1705|1734.1|1726.1|1709.5|1701.5|3276
1463353200000|2016-05-15 23:00:00|1708.6|1700.6|1744.8|1736.8|1747.3|1739.3|1696.8|1688.8|3136
1463439600000|2016-05-16 23:00:00|1748.4|1740.4|1721.8|1713.8|1759.4|1751.4|1717.5|1709.5|3143
1463526000000|2016-05-17 23:00:00|1727.4|1719.4|1705.4|1697.4|1727.4|1719.4|1702.4|1694.4|3356
1463612400000|2016-05-18 23:00:00|1705.6|1697.6|1687.5|1679.5|1709.4|1701.4|1679.9|1671.9|3995
1463698800000|2016-05-19 23:00:00|1688.8|1680.8|1671|1663|1704.4|1696.4|1669.8|1661.8|3824
1463958000000|2016-05-22 23:00:00|1671.1|1663.1|1655.3|1647.3|1681.6|1673.6|1647.4|1639.4|4118
1464044400000|2016-05-23 23:00:00|1653.6|1645.6|1654.3|1646.3|1662.5|1654.5|1642.8|1634.8|3389
1464130800000|2016-05-24 23:00:00|1653.1|1645.1|1638.3|1630.3|1660.5|1652.5|1629.8|1621.8|3361
1464217200000|2016-05-25 23:00:00|1641.6|1633.6|1678|1670|1681.3|1673.3|1640.6|1632.6|3253
1464303600000|2016-05-26 23:00:00|1675.9|1667.9|1698.8|1690.8|1705.3|1697.3|1671.9|1663.9|2808
1464649200000|2016-05-30 23:00:00|1699.3|1691.3|1700.6|1692.6|1710.3|1702.3|1678.6|1670.6|3489
1464735600000|2016-05-31 23:00:00|1699.9|1691.9|1712|1704|1715.9|1707.9|1666.4|1658.4|4316
1464822000000|2016-06-01 23:00:00|1708.9|1700.9|1710.4|1702.4|1742.1|1734.1|1706.8|1698.8|4758
1464908400000|2016-06-02 23:00:00|1710.9|1702.9|1723.3|1715.3|1743|1735|1706.4|1698.4|3482
1465167600000|2016-06-05 23:00:00|1723|1715|1736.5|1728.5|1754.8|1746.8|1721.9|1713.9|2879
1465254000000|2016-06-06 23:00:00|1736.3|1728.3|1708|1700|1742.1|1734.1|1705.8|1697.8|3684
1465340400000|2016-06-07 23:00:00|1703.4|1695.4|1737.3|1729.3|1765.4|1757.4|1701.6|1693.6|3964
1465426800000|2016-06-08 23:00:00|1735.4|1727.4|1711.5|1703.5|1772.5|1764.5|1703.3|1695.3|3887
1465513200000|2016-06-09 23:00:00|1711.4|1703.4|1704.8|1696.8|1742|1734|1699.5|1691.5|4671
1465772400000|2016-06-12 23:00:00|1704.9|1696.9|1717.8|1709.8|1726.5|1718.5|1696.4|1688.4|4036
1465858800000|2016-06-13 23:00:00|1716|1708|1688.4|1680.4|1720.9|1712.9|1684.5|1676.5|3126
1465945200000|2016-06-14 23:00:00|1690.1|1682.1|1703.6|1695.6|1716.8|1708.8|1685.5|1677.5|4022
1466031600000|2016-06-15 23:00:00|1703.9|1695.9|1706.4|1698.4|1707.4|1699.4|1684.6|1676.6|4365
1466118000000|2016-06-16 23:00:00|1709.9|1701.9|1701.4|1693.4|1728.9|1720.9|1696.3|1688.3|3875
1466377200000|2016-06-19 23:00:00|1708.4|1700.4|1726.6|1718.6|1728.1|1720.1|1707.5|1699.5|3179
1466463600000|2016-06-20 23:00:00|1725.8|1717.8|1720.3|1712.3|1738.9|1730.9|1705|1697|3818
1466550000000|2016-06-21 23:00:00|1719.9|1711.9|1720.8|1712.8|1732.5|1724.5|1714|1706|3072
1466636400000|2016-06-22 23:00:00|1723.1|1715.1|1732.5|1724.5|1736.8|1728.8|1711.9|1703.9|3177
1466722800000|2016-06-23 23:00:00|1733|1724|1712.8|1703.8|1733|1724|1688.4|1679.4|3971
1466982000000|2016-06-26 23:00:00|1707.9|1698.9|1707.5|1699.5|1720.3|1712.3|1695.5|1687.5|2530
1467068400000|2016-06-27 23:00:00|1707.6|1699.6|1730.3|1722.3|1747|1739|1703.4|1695.4|3443
1467154800000|2016-06-28 23:00:00|1735.1|1727.1|1769.8|1761.8|1773.5|1765.5|1723.1|1715.1|3574
1467241200000|2016-06-29 23:00:00|1766.9|1758.9|1791.1|1783.1|1799.4|1791.4|1763.1|1755.1|5397
1467327600000|2016-06-30 23:00:00|1790.5|1782.5|1852.8|1844.8|1860.8|1852.8|1788.1|1780.1|4208
1467586800000|2016-07-03 23:00:00|1854|1846|1843.5|1835.5|1886.5|1878.5|1833.8|1825.8|4593
1467673200000|2016-07-04 23:00:00|1847.6|1839.6|1831.8|1823.8|1848.9|1840.9|1821.1|1813.1|4559
1467759600000|2016-07-05 23:00:00|1827.4|1819.4|1838.8|1830.8|1841.4|1833.4|1791.8|1783.8|3713
1467846000000|2016-07-06 23:00:00|1839|1831|1819|1811|1851.3|1843.3|1810.5|1802.5|3401
1467932400000|2016-07-07 23:00:00|1816.9|1808.9|1814.3|1806.3|1838.3|1830.3|1804.5|1796.5|3089
1468191600000|2016-07-10 23:00:00|1813.6|1805.6|1818|1810|1837.5|1829.5|1811.9|1803.9|2639
1468278000000|2016-07-11 23:00:00|1816.8|1808.8|1875.3|1867.3|1882.5|1874.5|1816.8|1808.8|2942
1468364400000|2016-07-12 23:00:00|1880.9|1872.9|1876|1868|1897.1|1889.1|1860|1852|3647
1468450800000|2016-07-13 23:00:00|1875.8|1867.8|1897.8|1889.8|1902.3|1894.3|1861.1|1853.1|2871
1468537200000|2016-07-14 23:00:00|1902.1|1894.1|1875.5|1867.5|1919.5|1911.5|1871.8|1863.8|3359
1468796400000|2016-07-17 23:00:00|1870.9|1862.9|1861|1853|1883.6|1875.6|1843.3|1835.3|3064
1468882800000|2016-07-18 23:00:00|1864.6|1856.6|1860.5|1852.5|1877.6|1869.6|1858.8|1850.8|3554
1468969200000|2016-07-19 23:00:00|1860.8|1852.8|1856.8|1848.8|1869.6|1861.6|1825|1817|3249
1469055600000|2016-07-20 23:00:00|1857.3|1849.3|1857.3|1849.3|1893.3|1885.3|1854.6|1846.6|3264
1469142000000|2016-07-21 23:00:00|1867.6|1859.6|1843.8|1835.8|1872.1|1864.1|1843|1835|2856
1469401200000|2016-07-24 23:00:00|1847.6|1839.6|1846.5|1838.5|1868.4|1860.4|1840.8|1832.8|2908
1469487600000|2016-07-25 23:00:00|1847.5|1839.5|1838.3|1830.3|1853.6|1845.6|1834.9|1826.9|3111
1469574000000|2016-07-26 23:00:00|1838.1|1830.1|1801.1|1793.1|1849.9|1841.9|1795.3|1787.3|3279
1469660400000|2016-07-27 23:00:00|1801.4|1793.4|1806|1798|1818.9|1810.9|1800.4|1792.4|3014
1469746800000|2016-07-28 23:00:00|1805.8|1797.8|1822.9|1814.9|1827.5|1819.5|1792.9|1784.9|4505
1470006000000|2016-07-31 23:00:00|1823.8|1815.8|1825.5|1817.5|1852.8|1844.8|1823.8|1815.8|3812
1470092400000|2016-08-01 23:00:00|1826.3|1818.3|1823.6|1815.6|1848|1840|1820.6|1812.6|3020
1470178800000|2016-08-02 23:00:00|1823.5|1815.5|1813.1|1805.1|1827|1819|1801.3|1793.3|3759
1470265200000|2016-08-03 23:00:00|1813.5|1805.5|1800.9|1792.9|1820.1|1812.1|1789.3|1781.3|3023
1470351600000|2016-08-04 23:00:00|1796.1|1788.1|1790.4|1782.4|1810.6|1802.6|1786.3|1778.3|2859
1470610800000|2016-08-07 23:00:00|1790.6|1782.6|1799.1|1791.1|1808.5|1800.5|1790.6|1782.6|2270
1470697200000|2016-08-08 23:00:00|1798.3|1790.3|1812|1804|1815.1|1807.1|1786.8|1778.8|2521
1470783600000|2016-08-09 23:00:00|1810.9|1802.9|1823.9|1815.9|1854.9|1846.9|1809.8|1801.8|3156
1470870000000|2016-08-10 23:00:00|1828.1|1820.1|1839.1|1831.1|1842.6|1834.6|1821.1|1813.1|2977
1470956400000|2016-08-11 23:00:00|1837.4|1829.4|1837|1829|1850.3|1842.3|1815.1|1807.1|3561
1471215600000|2016-08-14 23:00:00|1838.9|1830.9|1865.9|1857.9|1873.9|1865.9|1823.4|1815.4|2169
1471302000000|2016-08-15 23:00:00|1868.8|1860.8|1875.6|1867.6|1887.6|1879.6|1855.6|1847.6|3241
1471388400000|2016-08-16 23:00:00|1876.4|1868.4|1888.5|1880.5|1898.1|1890.1|1862.6|1854.6|2757
1471474800000|2016-08-17 23:00:00|1886.6|1878.6|1898.4|1890.4|1911.1|1903.1|1886.6|1878.6|2794
1471561200000|2016-08-18 23:00:00|1897.5|1889.5|1887.4|1879.4|1901.4|1893.4|1879.5|1871.5|4156
1471820400000|2016-08-21 23:00:00|1887.6|1879.6|1857.9|1849.9|1893.6|1885.6|1853.8|1845.8|3057
1471906800000|2016-08-22 23:00:00|1856.8|1848.8|1869.9|1861.9|1873.9|1865.9|1851.8|1843.8|2596
1471993200000|2016-08-23 23:00:00|1870.1|1862.1|1860.3|1852.3|1877.6|1869.6|1855.9|1847.9|3213
1472079600000|2016-08-24 23:00:00|1859.9|1851.9|1866.4|1858.4|1872|1864|1846.8|1838.8|2345
1472166000000|2016-08-25 23:00:00|1869.4|1861.4|1881.1|1873.1|1893.4|1885.4|1869.4|1861.4|3447
1472511600000|2016-08-29 23:00:00|1878.4|1870.4|1883.3|1875.3|1892.3|1884.3|1865.3|1857.3|3133
1472598000000|2016-08-30 23:00:00|1885.3|1877.3|1904.9|1896.9|1908.5|1900.5|1877.5|1869.5|3460
1472684400000|2016-08-31 23:00:00|1901.9|1893.9|1940.5|1932.5|1940.8|1932.8|1899.6|1891.6|3319
1472770800000|2016-09-01 23:00:00|1939.5|1931.5|1945.6|1937.6|1959.8|1951.8|1927.9|1919.9|3311
1473030000000|2016-09-04 23:00:00|1945.5|1937.5|1969.5|1961.5|1978.6|1970.6|1943.3|1935.3|2644
1473116400000|2016-09-05 23:00:00|1975.6|1967.6|1950.5|1942.5|1976.6|1968.6|1935.5|1927.5|3285
1473202800000|2016-09-06 23:00:00|1950.1|1942.1|1924.8|1916.8|1963.1|1955.1|1921.1|1913.1|3577
1473289200000|2016-09-07 23:00:00|1921.6|1913.6|1923.5|1915.5|1930.4|1922.4|1897.5|1889.5|3169
1473375600000|2016-09-08 23:00:00|1922.4|1914.4|1899.9|1891.9|1924|1916|1896.8|1888.8|2779
1473634800000|2016-09-11 23:00:00|1899.6|1891.6|1883.6|1875.6|1899.6|1891.6|1869.4|1861.4|3668
1473721200000|2016-09-12 23:00:00|1889.1|1881.1|1895.9|1887.9|1918.5|1910.5|1878.8|1870.8|4189
1473807600000|2016-09-13 23:00:00|1896.3|1888.3|1954.8|1946.8|1969.1|1961.1|1888.6|1880.6|4233
1473894000000|2016-09-14 23:00:00|1955|1947|1949.3|1941.3|1960.5|1952.5|1934.8|1926.8|4398
1473980400000|2016-09-15 23:00:00|1949|1941|1938|1930|1959.4|1951.4|1932.6|1924.6|4128
1474239600000|2016-09-18 23:00:00|1941.3|1933.3|1959.4|1951.4|1961.4|1953.4|1929.1|1921.1|3820
1474326000000|2016-09-19 23:00:00|1959.6|1951.6|1982|1974|1991.5|1983.5|1954.5|1946.5|4459
1474412400000|2016-09-20 23:00:00|1982.3|1974.3|1941.8|1933.8|1987.8|1979.8|1939.1|1931.1|3338
1474498800000|2016-09-21 23:00:00|1942|1934|1953.6|1945.6|1968.6|1960.6|1942|1934|3376
1474585200000|2016-09-22 23:00:00|1954.5|1946.5|1923.1|1915.1|1954.5|1946.5|1917.9|1909.9|3975
1474844400000|2016-09-25 23:00:00|1925.5|1916.5|1949.6|1941.6|1952.9|1944.9|1909.6|1901.6|3552
1474930800000|2016-09-26 23:00:00|1949.4|1941.4|1965.1|1957.1|1979.4|1971.4|1934.3|1926.3|4956
1475017200000|2016-09-27 23:00:00|1965.6|1957.6|2011.6|2003.6|2012|2004|1955.8|1947.8|3781
1475103600000|2016-09-28 23:00:00|2011.1|2003.1|2069|2061|2075.6|2067.6|2005.3|1997.3|5244
1475190000000|2016-09-29 23:00:00|2069.1|2061.1|2132|2124|2160.6|2152.6|2061.8|2053.8|5789
1475449200000|2016-10-02 23:00:00|2131.8|2123.8|2097.5|2089.5|2147.3|2139.3|2064.1|2056.1|5755
1475535600000|2016-10-03 23:00:00|2099.5|2091.5|2070.6|2062.6|2106.9|2098.9|2064.6|2056.6|5000
1475622000000|2016-10-04 23:00:00|2070.9|2062.9|2054.1|2046.1|2090.6|2082.6|2049.1|2041.1|3713
1475708400000|2016-10-05 23:00:00|2049.1|2041.1|2062.9|2054.9|2081.5|2073.5|2040.4|2032.4|3419
1475794800000|2016-10-06 23:00:00|2063.4|2054.4|2083.4|2075.4|2110|2102|2060.1|2052.1|3341
1476054000000|2016-10-09 23:00:00|2086.6|2078.6|2105.1|2097.1|2122.4|2114.4|2077.6|2069.6|3522
1476140400000|2016-10-10 23:00:00|2111|2103|2058.4|2050.4|2111|2103|2052.3|2044.3|3938
1476226800000|2016-10-11 23:00:00|2059.1|2051.1|2035.3|2027.3|2071.6|2063.6|2028|2020|3330
1476313200000|2016-10-12 23:00:00|2034.3|2026.3|2002.6|1994.6|2036.9|2028.9|1997.5|1989.5|4019
1476399600000|2016-10-13 23:00:00|2003.5|1995.5|2000.9|1992.9|2022.1|2014.1|1995.6|1987.6|4336
1476658800000|2016-10-16 23:00:00|2001.4|1993.4|2000.5|1992.5|2015.4|2007.4|1980.9|1972.9|3596
1476745200000|2016-10-17 23:00:00|1999.8|1991.8|1982|1974|2020.5|2012.5|1979.8|1971.8|3854
1476831600000|2016-10-18 23:00:00|1981.3|1973.3|2004.5|1996.5|2011.5|2003.5|1971.8|1963.8|3948
1476918000000|2016-10-19 23:00:00|2006.3|1998.3|2020.9|2012.9|2022.8|2014.8|1998.5|1990.5|4032
1477004400000|2016-10-20 23:00:00|2021.1|2013.1|2007.4|1999.4|2033.4|2025.4|1999.8|1991.8|3478
1477263600000|2016-10-23 23:00:00|2008.1|2000.1|2034.3|2026.3|2037|2029|2000.8|1992.8|4325
1477350000000|2016-10-24 23:00:00|2034.1|2026.1|2067.9|2059.9|2083.8|2075.8|2033.4|2025.4|6384
1477436400000|2016-10-25 23:00:00|2063.8|2055.8|2069.9|2061.9|2076.3|2068.3|2048.8|2040.8|5067
1477522800000|2016-10-26 23:00:00|2069.4|2061.4|2058.9|2050.9|2084.9|2076.9|2046|2038|5348
1477609200000|2016-10-27 23:00:00|2056|2048|2067.5|2059.5|2073.6|2065.6|2056|2048|3771
1477872000000|2016-10-31 00:00:00|2074.9|2066.9|2061.6|2053.6|2121.6|2113.6|2035.8|2025.5|3686
1477958400000|2016-11-01 00:00:00|2061.1|2053.1|2071.1|2063.1|2082.1|2074.1|2056.6|2048.6|2931
1478044800000|2016-11-02 00:00:00|2071.9|2063.9|2070.1|2062.1|2074.4|2066.4|2048.4|2040.4|3986
1478131200000|2016-11-03 00:00:00|2068.5|2060.5|2098.5|2090.5|2100.6|2092.6|2068.5|2060.5|2314
1478217600000|2016-11-04 00:00:00|2098.3|2090.3|2101.1|2093.1|2110.6|2102.6|2080.6|2072.6|3776
1478476800000|2016-11-07 00:00:00|2102.9|2094.9|2105.6|2097.6|2127.6|2119.6|2079.6|2071.6|5269
1478563200000|2016-11-08 00:00:00|2104.6|2096.6|2133.4|2125.4|2140.8|2132.8|2080.9|2072.9|5400
1478649600000|2016-11-09 00:00:00|2133.6|2125.6|2151.5|2143.5|2164.8|2156.8|2081|2073|8349
1478736000000|2016-11-10 00:00:00|2150.3|2142.3|2147.8|2139.8|2191.9|2183.9|2145.3|2137.3|6492
1478822400000|2016-11-11 00:00:00|2148.4|2140.4|2124.6|2116.6|2230.4|2222.4|2115.4|2107.4|7872
1479081600000|2016-11-14 00:00:00|2124.4|2116.4|2206|2198|2206.4|2198.4|2124.4|2116.4|6654
1479168000000|2016-11-15 00:00:00|2220|2212|2226.6|2218.6|2241.4|2233.4|2167.8|2159.8|7938
1479254400000|2016-11-16 00:00:00|2224.8|2216.8|2168|2160|2227.9|2219.9|2165.8|2157.8|5411
1479340800000|2016-11-17 00:00:00|2167.5|2159.5|2174.9|2166.9|2190.3|2182.3|2136|2128|6194
1479427200000|2016-11-18 00:00:00|2174.4|2166.4|2141.5|2133.5|2196.6|2188.6|2136|2128|6623
1479686400000|2016-11-21 00:00:00|2142.5|2134.5|2177.3|2169.3|2194.3|2186.3|2141.5|2133.5|5630
1479772800000|2016-11-22 00:00:00|2187.3|2179.3|2203.6|2195.6|2221.6|2213.6|2181.9|2173.9|5874
1479859200000|2016-11-23 00:00:00|2203.9|2195.9|2233.4|2225.4|2242.4|2234.4|2182.9|2174.9|6852
1479945600000|2016-11-24 00:00:00|2233.1|2225.1|2250.9|2242.9|2289.1|2281.1|2233.1|2225.1|6567
1480032000000|2016-11-25 00:00:00|2251.6|2243.6|2411.5|2403.5|2415.5|2407.5|2224.4|2216.4|11117
1480291200000|2016-11-28 00:00:00|2411.9|2403.9|2440.6|2432.6|2576.9|2568.9|2399.8|2391.8|14072
1480377600000|2016-11-29 00:00:00|2441.1|2433.1|2359.4|2351.4|2500.6|2492.6|2342.6|2334.6|13140
1480464000000|2016-11-30 00:00:00|2358.6|2350.6|2343.5|2335.5|2410|2402|2306.9|2298.9|11872
1480550400000|2016-12-01 00:00:00|2363|2343|2357.3|2349.3|2408.5|2400.5|2314.3|2306.3|8848
1480636800000|2016-12-02 00:00:00|2342.8|2334.8|2271.8|2263.8|2346.5|2338|2266.8|2258.8|7013
1480896000000|2016-12-05 00:00:00|2276|2268|2328.8|2320.8|2347|2339|2261.5|2253.5|9140
1480982400000|2016-12-06 00:00:00|2339|2331|2356|2348|2372.5|2364.5|2297.3|2289.3|10745
1481068800000|2016-12-07 00:00:00|2364.5|2350.5|2314.3|2306.3|2402|2394|2304.5|2296.5|9325
1481155200000|2016-12-08 00:00:00|2317|2303.5|2290.5|2282.5|2354.5|2346.5|2286.3|2278.3|8429
1481241600000|2016-12-09 00:00:00|2301|2293|2328.3|2320.3|2332|2324|2294|2286|6518
1481500800000|2016-12-12 00:00:00|2331.5|2323.5|2346.8|2338.8|2353.3|2345.3|2309.5|2301|4964
1481587200000|2016-12-13 00:00:00|2352|2343.5|2347.5|2339.5|2397.8|2389.8|2323.5|2315.5|7361
1481673600000|2016-12-14 00:00:00|2358|2344.5|2350.8|2342.8|2370.5|2362.3|2320.3|2312.3|8486
1481760000000|2016-12-15 00:00:00|2354.3|2334.3|2336.5|2328.5|2389|2381|2300|2292|8613
1481846400000|2016-12-16 00:00:00|2333.5|2318.5|2256.8|2248.8|2343|2335|2244.3|2236.3|6722
1482105600000|2016-12-19 00:00:00|2251|2243|2176.5|2168.5|2252.5|2244.5|2135.4|2127.4|6180
1482192000000|2016-12-20 00:00:00|2177|2169|2195.9|2187.9|2213.9|2205.9|2144.1|2136.1|6434
1482278400000|2016-12-21 00:00:00|2206.3|2198.3|2182.5|2174.5|2211.9|2203.9|2164.6|2156.6|3882
1482364800000|2016-12-22 00:00:00|2183|2175|2136|2128|2183|2175|2104.1|2096.1|7480
1482451200000|2016-12-23 00:00:00|2136.9|2128.9|2065.5|2057.5|2147.8|2139.8|2061.9|2053.9|6126
1482883200000|2016-12-28 00:00:00|2065|2057|2023|2015|2086|2078|2021.4|2013.4|6164
1482969600000|2016-12-29 00:00:00|2022.9|2014.9|1972.5|1964.5|2049.5|2041.5|1963.1|1955.1|5236
1483056000000|2016-12-30 00:00:00|1975.4|1967.4|2002.8|1994.8|2034.3|2026|1975.4|1967.4|5871
1483401600000|2017-01-03 00:00:00|2016.4|2008.4|2018.9|2010.9|2035.8|2027.8|1990.1|1982.1|5250
1483488000000|2017-01-04 00:00:00|2017.3|2009.3|2082.9|2074.9|2083.4|2075.4|2004.9|1996.9|6060
1483574400000|2017-01-05 00:00:00|2083.4|2075.4|2053.5|2045.5|2093.6|2085.6|2050.3|2042.3|5561
1483660800000|2017-01-06 00:00:00|2051.5|2043.5|2072.6|2064.6|2073.4|2065.4|2037.3|2029.3|3984
1483920000000|2017-01-09 00:00:00|2067.4|2059.4|2117.9|2109.9|2122.4|2114.4|2063.8|2055.8|4720
1484006400000|2017-01-10 00:00:00|2113.8|2105.8|2186.1|2178.1|2195.1|2187.1|2112|2104|5164
1484092800000|2017-01-11 00:00:00|2169.4|2161.4|2150.1|2142.1|2227.6|2219.6|2130.6|2122.6|6464
1484179200000|2017-01-12 00:00:00|2148.1|2140.1|2218.9|2210.9|2219.9|2211.9|2147.8|2139.8|5343
1484265600000|2017-01-13 00:00:00|2218.1|2210.1|2298.4|2290.4|2308|2300|2194|2186|8218
1484524800000|2017-01-16 00:00:00|2294.8|2286.8|2281.4|2273.4|2330.4|2322.4|2263.9|2255.9|7622
1484611200000|2017-01-17 00:00:00|2280|2272|2293.4|2285.4|2307.6|2299.6|2230.1|2222.1|6507
1484697600000|2017-01-18 00:00:00|2290.5|2282.5|2305.9|2297.9|2317.6|2309.6|2269.6|2261.6|6246
1484784000000|2017-01-19 00:00:00|2305.6|2297.6|2289.4|2281.4|2319.4|2311.4|2277.6|2267|5458
1484870400000|2017-01-20 00:00:00|2288.9|2280.9|2305.9|2297.9|2316.4|2308.4|2246.9|2238.9|6818
1485129600000|2017-01-23 00:00:00|2336.5|2328.5|2346.6|2338.6|2362.1|2354.1|2322.6|2314.6|5399
1485216000000|2017-01-24 00:00:00|2334.9|2326.9|2391.4|2383.4|2398.1|2390.1|2330.1|2322.1|5182
1485302400000|2017-01-25 00:00:00|2388.1|2380.1|2389.9|2381.9|2403.9|2395.9|2352.9|2344.9|5444
1485388800000|2017-01-26 00:00:00|2387.6|2379.6|2312.8|2304.8|2401.1|2393.1|2307.6|2299.6|2245
1485475200000|2017-01-27 00:00:00|2321.9|2313.9|2280.1|2272.1|2334.6|2326.6|2275.1|2267.1|6469
1485734400000|2017-01-30 00:00:00|2282.3|2274.3|2359.5|2351.5|2369|2361|2280.8|2272.8|3695
1485820800000|2017-01-31 00:00:00|2356.9|2348.9|2368.8|2360.8|2385.6|2377.6|2338.3|2330.3|6121
1485907200000|2017-02-01 00:00:00|2366.8|2358.8|2344.1|2336.1|2383.4|2375.4|2330.5|2322.5|5115
1485993600000|2017-02-02 00:00:00|2348.6|2340.6|2340.1|2332.1|2355.1|2347.1|2320.1|2312.1|3727
1486080000000|2017-02-03 00:00:00|2336.6|2328.6|2328.8|2320.8|2340.6|2332.6|2283.1|2275.1|5067
1486339200000|2017-02-06 00:00:00|2328.6|2320.6|2341.5|2333.5|2359.6|2351.6|2301.6|2293.6|4749
1486425600000|2017-02-07 00:00:00|2340.1|2332.1|2339.8|2331.8|2360|2352|2315.5|2307.5|4057
1486512000000|2017-02-08 00:00:00|2369|2361|2395.5|2387.5|2406.5|2398.5|2359.6|2351.6|2897
1486598400000|2017-02-09 00:00:00|2394.1|2386.1|2338.8|2330.8|2406.3|2398.3|2332.9|2324.9|5752
1486684800000|2017-02-10 00:00:00|2338.5|2330.5|2405.3|2397.3|2409.3|2401.3|2338.3|2330.3|6804
1486944000000|2017-02-13 00:00:00|2405.8|2397.8|2422.5|2414.5|2463|2455|2405.8|2397.8|5659
1487030400000|2017-02-14 00:00:00|2422.6|2414.6|2359.8|2351.8|2447.9|2439.9|2355|2347|6922
1487116800000|2017-02-15 00:00:00|2359.9|2351.9|2328.9|2320.9|2382.5|2374.5|2325.6|2317.6|6787
1487203200000|2017-02-16 00:00:00|2330.1|2322.1|2294.4|2286.4|2351.6|2343.6|2274.9|2266.9|6474
1487289600000|2017-02-17 00:00:00|2295.4|2287.4|2262.6|2254.6|2301.3|2293.3|2254.9|2246.9|5972
1487548800000|2017-02-20 00:00:00|2263|2255|2318.9|2310.9|2324.1|2316.1|2261.1|2253.1|4476
1487635200000|2017-02-21 00:00:00|2318.5|2310.5|2271.9|2263.9|2327.9|2319.9|2269.6|2261.6|5175
1487721600000|2017-02-22 00:00:00|2272.1|2264.1|2283.4|2275.4|2301.6|2293.6|2254.4|2246.4|5040
1487808000000|2017-02-23 00:00:00|2285.1|2277.1|2237|2229|2288.5|2280.5|2229.4|2221.4|5081
1487894400000|2017-02-24 00:00:00|2236.8|2228.8|2262.9|2254.9|2269.9|2261.9|2236.8|2228.8|3505
1488153600000|2017-02-27 00:00:00|2262.4|2254.4|2256.6|2248.6|2279|2271|2240.9|2232.9|4697
1488240000000|2017-02-28 00:00:00|2257.1|2249.1|2251.4|2243.4|2283.6|2275.6|2246.4|2238.4|4090
1488326400000|2017-03-01 00:00:00|2257.6|2249.6|2305.9|2297.9|2310.5|2302.5|2250.1|2242.1|5387
1488412800000|2017-03-02 00:00:00|2305.6|2297.6|2258.9|2250.9|2314.3|2306.3|2240.3|2232.3|4085
1488499200000|2017-03-03 00:00:00|2260.1|2252.1|2255|2247|2272.6|2264.6|2242.6|2234.6|4757
1488758400000|2017-03-06 00:00:00|2254.8|2246.8|2245.3|2237.3|2258|2250|2204|2196|5538
1488844800000|2017-03-07 00:00:00|2244.8|2236.8|2239|2231|2253.3|2245.3|2212.8|2204.8|6080
1488931200000|2017-03-08 00:00:00|2236.8|2220|2246.3|2238.3|2256.8|2248.8|2224.9|2216.9|5823
1489017600000|2017-03-09 00:00:00|2247.9|2239.9|2256.3|2248.3|2257.8|2249.8|2207.4|2199.4|6448
1489104000000|2017-03-10 00:00:00|2256.1|2248.1|2262.4|2254.4|2288.5|2280.5|2234.9|2226.9|5481
1489363200000|2017-03-13 00:00:00|2265|2257|2277.4|2269.4|2300.3|2292.3|2265|2257|3593
1489449600000|2017-03-14 00:00:00|2276.9|2268.9|2236.9|2228.9|2288|2280|2194.3|2186.3|6381
1489536000000|2017-03-15 00:00:00|2233.3|2225.3|2253.4|2245.4|2263.3|2255.3|2220.5|2212.5|6087
1489622400000|2017-03-16 00:00:00|2264.8|2254.8|2250.9|2242.9|2290.1|2282.1|2240.8|2232.8|4803
1489708800000|2017-03-17 00:00:00|2249.1|2241.1|2297.3|2289.3|2298.1|2290.1|2245.8|2237.8|4946
1489968000000|2017-03-20 00:00:00|2297.8|2277.8|2273.8|2265.8|2316.8|2308.8|2265.4|2257.4|5731
1490054400000|2017-03-21 00:00:00|2272|2264|2276.3|2268.3|2303.9|2295.9|2258.4|2250.4|6128
1490140800000|2017-03-22 00:00:00|2272.8|2264.8|2373.6|2365.6|2376.6|2368.6|2256.4|2248.4|8800
1490227200000|2017-03-23 00:00:00|2369.5|2354.3|2372.4|2364.4|2395.1|2387.1|2340.4|2332.4|7276
1490313600000|2017-03-24 00:00:00|2369.1|2361.1|2352.1|2344.1|2377.3|2369.3|2341|2333|6184
1490569200000|2017-03-26 23:00:00|2357|2349|2306.6|2298.6|2357|2349|2284.6|2276.6|4966
1490655600000|2017-03-27 23:00:00|2299.6|2291.6|2337.1|2329.1|2343.3|2335.3|2280.1|2272.1|5855
1490742000000|2017-03-28 23:00:00|2331.3|2323.3|2345.1|2337.1|2355.4|2347.4|2310.5|2302.5|5462
1490828400000|2017-03-29 23:00:00|2347|2333.5|2326|2318|2360.5|2352.5|2321.8|2313.8|4917
1490914800000|2017-03-30 23:00:00|2331|2315.5|2328.5|2320.5|2351.6|2343.6|2306|2298|5193
1491174000000|2017-04-02 23:00:00|2340|2330.5|2281.6|2273.6|2343.4|2335.4|2273.5|2265.5|4589
1491260400000|2017-04-03 23:00:00|2273|2255.8|2313.6|2305.6|2318.5|2310.5|2273|2255.8|3483
1491346800000|2017-04-04 23:00:00|2317.5|2309.5|2314.9|2306.9|2344.3|2336.3|2304.9|2296.9|6219
1491433200000|2017-04-05 23:00:00|2318|2310|2300.1|2292.1|2343.3|2335.3|2289.4|2281.4|5802
1491519600000|2017-04-06 23:00:00|2305.5|2294.8|2263.8|2255.8|2322.4|2314.4|2224.5|2216.5|7912
1491778800000|2017-04-09 23:00:00|2261|2253|2255.6|2247.6|2276|2268|2239|2231|7103
1491865200000|2017-04-10 23:00:00|2257.8|2249.8|2252|2244|2279.1|2271.1|2221.3|2213.3|7236
1491951600000|2017-04-11 23:00:00|2258.5|2247.5|2245.8|2237.8|2262.9|2254.9|2232.4|2224.4|6156
1492038000000|2017-04-12 23:00:00|2247.3|2237.5|2245.8|2237.8|2273.8|2265.8|2239.3|2231.3|4823
1492470000000|2017-04-17 23:00:00|2243.3|2235.3|2130.4|2122.4|2251.3|2243.3|2101.9|2093.9|7745
1492556400000|2017-04-18 23:00:00|2121.8|2113.8|2163.4|2155.4|2164.4|2156.4|2119|2111|7084
1492642800000|2017-04-19 23:00:00|2163|2154.8|2164.1|2156.1|2190.6|2182.6|2132.6|2124.6|7141
1492729200000|2017-04-20 23:00:00|2160.8|2141|2146.3|2138.3|2187.3|2179.3|2119.1|2111.1|5796
1492988400000|2017-04-23 23:00:00|2145.8|2137.8|2161.6|2153.6|2172.3|2164.3|2137|2129|4734
1493074800000|2017-04-24 23:00:00|2162.5|2154.5|2175|2167|2191|2183|2147.8|2139.8|4324
1493161200000|2017-04-25 23:00:00|2173.3|2160.5|2191.8|2183.8|2202.6|2194.6|2160.1|2152.1|4306
1493247600000|2017-04-26 23:00:00|2197.6|2189.6|2215.4|2207.4|2220.4|2212.4|2186|2178|4573
1493334000000|2017-04-27 23:00:00|2215.5|2207.5|2251.4|2243.4|2263.6|2255.6|2209.9|2201.9|5426
1493679600000|2017-05-01 23:00:00|2254.3|2246.3|2247.5|2239.5|2280.1|2272.1|2235.1|2227.1|4634
1493766000000|2017-05-02 23:00:00|2247|2239|2203|2195|2250.1|2242.1|2191.9|2183.9|4924
1493852400000|2017-05-03 23:00:00|2197|2187|2197.4|2189.4|2205.1|2197.1|2166.5|2158.5|6114
1493938800000|2017-05-04 23:00:00|2198|2190|2188.5|2180.5|2199.5|2191.5|2165|2157|5750
1494198000000|2017-05-07 23:00:00|2184.1|2176.1|2168.4|2160.4|2189.6|2181.6|2155|2147|6457
1494284400000|2017-05-08 23:00:00|2170.9|2162.9|2175.4|2167.4|2194.8|2186.8|2160.6|2152.6|4777
1494370800000|2017-05-09 23:00:00|2174.3|2166.3|2196.9|2188.9|2201.3|2193.3|2155.8|2147.8|4694
1494457200000|2017-05-10 23:00:00|2194.3|2182.5|2179.6|2171.6|2222.9|2214.9|2164.8|2156.8|6087
1494543600000|2017-05-11 23:00:00|2179.8|2169.8|2129.5|2121.5|2187.4|2179.4|2119.8|2111.8|5440
1494802800000|2017-05-14 23:00:00|2128.6|2120.6|2132.9|2124.9|2150.1|2142.1|2128.4|2120.4|3837
1494889200000|2017-05-15 23:00:00|2135.6|2127.6|2093.6|2085.6|2135.6|2127.6|2085|2077|5312
1494975600000|2017-05-16 23:00:00|2094|2086|2112.4|2104.4|2127.1|2119.1|2090.1|2082.1|4395
1495062000000|2017-05-17 23:00:00|2119|2111|2077.1|2069.1|2119.5|2111.5|2047.6|2039.6|6402
1495148400000|2017-05-18 23:00:00|2074.3|2056.5|2125.9|2117.9|2139.1|2131.1|2072.1|2056.5|7411
1495407600000|2017-05-21 23:00:00|2118.3|2105.8|2103.6|2095.6|2135|2127|2097.6|2089.6|6152
1495494000000|2017-05-22 23:00:00|2104.4|2096.4|2096.6|2088.6|2131.8|2123.8|2077.4|2069.4|6241
1495580400000|2017-05-23 23:00:00|2100.5|2092.5|2083.1|2075.1|2102.9|2094.9|2076.1|2068.1|4596
1495666800000|2017-05-24 23:00:00|2087.5|2076.5|2104.4|2096.4|2104.9|2096.9|2074.4|2066.4|4780
1495753200000|2017-05-25 23:00:00|2096.8|2088.8|2127.8|2119.8|2134.8|2126.8|2092.6|2084.6|4340
1496098800000|2017-05-29 23:00:00|2125.3|2111.8|2102|2094|2131.4|2123.4|2092.8|2084.8|3657
1496185200000|2017-05-30 23:00:00|2104.5|2096.5|2119.4|2111.4|2127.1|2119.1|2076.9|2068.9|6531
1496271600000|2017-05-31 23:00:00|2119.8|2111.8|2108.4|2100.4|2133.1|2125.1|2100.5|2092.5|5317
1496358000000|2017-06-01 23:00:00|2109.8|2101.5|2113.4|2105.4|2122.4|2114.4|2083.1|2075.1|5070
1496617200000|2017-06-04 23:00:00|2115.1|2107.1|2107.9|2099.9|2125.4|2117.4|2091.6|2083.6|5173
1496703600000|2017-06-05 23:00:00|2109|2093.3|2075.3|2067.3|2118.4|2110.4|2069.9|2061.9|5186
1496790000000|2017-06-06 23:00:00|2072.5|2062.8|2067.9|2059.9|2094.9|2086.9|2063.1|2055.1|4847
1496876400000|2017-06-07 23:00:00|2066.3|2058.3|2096.1|2088.1|2115.5|2107.5|2064.4|2056.4|5405
1496962800000|2017-06-08 23:00:00|2095.3|2083.8|2107.5|2099.5|2137.4|2129.4|2090|2082|5167
1497222000000|2017-06-11 23:00:00|2109.1|2101.1|2061.9|2053.9|2112.4|2104.4|2060.8|2052.8|3791
1497308400000|2017-06-12 23:00:00|2057.8|2046|2062.4|2054.4|2087.9|2079.9|2057.8|2046|5127
1497394800000|2017-06-13 23:00:00|2064.3|2056.3|2080.3|2072.3|2089.6|2081.6|2057.4|2049.4|4233
1497481200000|2017-06-14 23:00:00|2078.3|2068.8|2105.4|2097.4|2118.4|2110.4|2075.6|2067.6|4599
1497567600000|2017-06-15 23:00:00|2107.6|2099.6|2117|2109|2127.5|2119.5|2101.1|2093.1|3239
1497826800000|2017-06-18 23:00:00|2116.3|2097.8|2137.3|2129.3|2153.6|2145.6|2113.6|2097.8|3950
1497913200000|2017-06-19 23:00:00|2139.5|2125.5|2130.4|2122.4|2150.9|2142.9|2116.9|2108.9|5098
1497999600000|2017-06-20 23:00:00|2131.4|2123.4|2186.9|2178.9|2191.3|2183.3|2121.9|2113.9|6228
1498086000000|2017-06-21 23:00:00|2186.3|2178.3|2207.3|2199.3|2213|2205|2179.6|2171.6|4955
1498172400000|2017-06-22 23:00:00|2205.4|2185.4|2226.9|2218.9|2233|2225|2190.3|2182.3|6953
1498431600000|2017-06-25 23:00:00|2233.4|2224.4|2256.1|2248.1|2261.1|2253.1|2220.1|2212.1|4757
1498518000000|2017-06-26 23:00:00|2253|2245|2293.9|2285.9|2297.5|2289.5|2244.4|2236.4|5234
1498604400000|2017-06-27 23:00:00|2288.5|2280.5|2305.3|2297.3|2307.3|2299.3|2275.3|2267.3|6382
1498690800000|2017-06-28 23:00:00|2306|2297.8|2310.4|2302.4|2326.5|2318.5|2300.4|2292.4|4962
1498777200000|2017-06-29 23:00:00|2310.5|2299|2295.8|2287.8|2319.4|2311.4|2281.1|2273.1|6396
1499036400000|2017-07-02 23:00:00|2297.5|2289.5|2336.6|2328.6|2340.8|2332.8|2290.1|2282.1|5171
1499122800000|2017-07-03 23:00:00|2335.8|2324.8|2300.4|2292.4|2339.3|2331.3|2291.3|2283.3|6062
1499209200000|2017-07-04 23:00:00|2290.6|2282.6|2277.8|2269.8|2306|2298|2246.5|2238.5|8446
1499295600000|2017-07-05 23:00:00|2280.1|2272.1|2289.5|2281.5|2300.9|2292.9|2261.1|2253.1|5407
1499382000000|2017-07-06 23:00:00|2288.5|2271.8|2300.1|2292.1|2311.1|2303.1|2276.9|2268.9|5805
1499641200000|2017-07-09 23:00:00|2302.8|2286.5|2317.9|2309.9|2324|2316|2276.3|2268.3|3958
1499727600000|2017-07-10 23:00:00|2319.3|2308|2310.9|2302.9|2345.3|2337.3|2307.4|2299.4|6961
1499814000000|2017-07-11 23:00:00|2312.5|2301|2326.9|2318.9|2350.9|2342.9|2310.9|2301|7052
1499900400000|2017-07-12 23:00:00|2319.3|2307.3|2294.1|2286.1|2334.5|2326.5|2289.9|2281.9|5969
1499986800000|2017-07-13 23:00:00|2294.3|2283.8|2318.9|2310.9|2323.8|2315.8|2270.8|2262.8|6594
1500246000000|2017-07-16 23:00:00|2320.3|2304.5|2302.3|2294.3|2336.5|2328.5|2293.8|2285.8|6437
1500332400000|2017-07-17 23:00:00|2300|2291.8|2279.1|2271.1|2312.1|2304.1|2268|2260|5913
1500418800000|2017-07-18 23:00:00|2276.3|2268.3|2220.4|2212.4|2279.9|2271.9|2216.1|2208.1|5871
1500505200000|2017-07-19 23:00:00|2214.9|2206.9|2220.1|2212.1|2238.1|2230.1|2207.5|2199.5|4652
1500591600000|2017-07-20 23:00:00|2220.6|2212.6|2243.9|2235.9|2258.4|2250.4|2218.4|2210.4|4635
1500850800000|2017-07-23 23:00:00|2247.3|2238|2259.4|2251.4|2269.4|2261.4|2242.1|2234.1|4526
1500937200000|2017-07-24 23:00:00|2261.9|2253.9|2318.5|2310.5|2325|2317|2256.1|2248.1|6016
1501023600000|2017-07-25 23:00:00|2321.5|2301.5|2314|2306|2351.4|2343.4|2308.3|2300.3|6353
1501110000000|2017-07-26 23:00:00|2313|2301.5|2307.5|2299.5|2338.5|2330.5|2301.5|2293.5|2859
1501196400000|2017-07-27 23:00:00|2306|2292.3|2322|2314|2331.9|2323.9|2293|2285|5338
1501455600000|2017-07-30 23:00:00|2330|2318.3|2326.4|2320.4|2349|2343|2322.8|2316.8|5629
1501542000000|2017-07-31 23:00:00|2333.9|2327.9|2338.6|2332.6|2342.6|2336.6|2304.5|2298.5|5326
1501628400000|2017-08-01 23:00:00|2339.6|2333.6|2358.4|2352.4|2368|2362|2324.6|2318.6|5784
1501714800000|2017-08-02 23:00:00|2362.6|2356.6|2364.4|2358.4|2389.5|2383.5|2347.1|2341.1|4947
1501801200000|2017-08-03 23:00:00|2367|2352.3|2355.4|2349.4|2377.9|2371.9|2351.4|2345.4|4777
1502060400000|2017-08-06 23:00:00|2362|2354|2372.8|2366.8|2392.5|2386.5|2348.1|2342.1|6485
1502146800000|2017-08-07 23:00:00|2371.8|2363.8|2397.4|2391.4|2397.9|2391.9|2345.6|2339.6|6783
1502233200000|2017-08-08 23:00:00|2390.3|2377.5|2362.1|2356.1|2424.3|2418.3|2350.5|2344.5|8831
1502319600000|2017-08-09 23:00:00|2360.3|2344|2368.1|2362.1|2398.1|2392.1|2356.8|2344|7360
1502406000000|2017-08-10 23:00:00|2366|2358|2334|2328|2371.3|2365.3|2329|2323|6435
1502665200000|2017-08-13 23:00:00|2337.4|2331.4|2343.3|2337.3|2352.1|2346.1|2332.1|2326.1|4572
1502751600000|2017-08-14 23:00:00|2345.5|2337.5|2383.5|2377.5|2391.8|2385.8|2345.4|2337.5|4392
1502838000000|2017-08-15 23:00:00|2380|2368.5|2506|2500|2521.1|2515.1|2377.4|2368.5|8934
1502924400000|2017-08-16 23:00:00|2514.5|2494.5|2412.6|2406.6|2539.3|2533.3|2410.4|2404.4|7986
1503010800000|2017-08-17 23:00:00|2406.6|2386.6|2365.5|2359.5|2456.5|2450.5|2359.5|2353.5|10038
1503270000000|2017-08-20 23:00:00|2363|2353.8|2352.4|2346.4|2400.4|2394.4|2347.4|2341.4|10070
1503356400000|2017-08-21 23:00:00|2350.1|2344.1|2419.1|2413.1|2426.5|2420.5|2324.1|2318.1|10933
1503442800000|2017-08-22 23:00:00|2425.3|2411.3|2389.3|2383.3|2425.3|2418|2379.9|2373.9|8035
1503529200000|2017-08-23 23:00:00|2385.5|2381|2354.9|2348.9|2409.9|2403.9|2349.3|2343.3|7838
1503615600000|2017-08-24 23:00:00|2362.9|2356.9|2328.1|2322.1|2381.1|2375.1|2323.4|2317.4|6552
1503961200000|2017-08-28 23:00:00|2330|2321.8|2385.4|2379.4|2412.5|2406.5|2330|2321.8|7186
1504047600000|2017-08-29 23:00:00|2387.4|2381.4|2381.3|2375.3|2411.5|2405.5|2367.5|2361.5|7130
1504134000000|2017-08-30 23:00:00|2380.8|2371.5|2398.6|2392.6|2405.1|2399.1|2374.1|2368.1|6519
1504220400000|2017-08-31 23:00:00|2402.1|2396.1|2402.9|2396.9|2416.9|2410.9|2383.6|2377.6|6856
1504479600000|2017-09-03 23:00:00|2401.3|2381.3|2397|2391|2422.1|2416.1|2387.1|2381.1|5610
1504566000000|2017-09-04 23:00:00|2395.8|2379.3|2332.6|2326.6|2410|2404|2327|2321|7618
1504652400000|2017-09-05 23:00:00|2334.5|2323.5|2355.5|2349.5|2369.3|2363.3|2318.3|2312.3|6962
1504738800000|2017-09-06 23:00:00|2355.3|2347.3|2347.9|2341.9|2367.8|2361.8|2320.4|2314.4|6258
1504825200000|2017-09-07 23:00:00|2350|2342|2272.8|2266.8|2362|2356|2261.5|2255.5|9360
1505084400000|2017-09-10 23:00:00|2268.5|2260.5|2280.6|2274.6|2300.5|2294.5|2260.6|2254.6|7120
1505170800000|2017-09-11 23:00:00|2281.4|2275.4|2316.8|2310.8|2323.1|2317.1|2260.5|2254.5|7927
1505257200000|2017-09-12 23:00:00|2314|2297.5|2296.9|2290.9|2329.3|2321.6|2276.9|2270.9|8247
1505343600000|2017-09-13 23:00:00|2302.5|2293.5|2324.3|2318.3|2329|2323|2274.5|2268.5|8318
1505430000000|2017-09-14 23:00:00|2326.1|2320.1|2363.4|2357.4|2367.5|2361.5|2313.1|2307.1|10916
1505689200000|2017-09-17 23:00:00|2369|2361|2398.3|2392.3|2411.3|2405.3|2367.5|2361|8088
1505775600000|2017-09-18 23:00:00|2398.1|2392.1|2426.6|2420.6|2456|2450|2382|2376|7963
1505862000000|2017-09-19 23:00:00|2428.5|2420.5|2461.8|2455.8|2475.6|2469.6|2425.5|2419.5|8009
1505948400000|2017-09-20 23:00:00|2466.5|2449.8|2454.9|2448.9|2513.1|2507.1|2426.6|2420.6|14942
1506034800000|2017-09-21 23:00:00|2467.8|2453.5|2491.9|2485.9|2492.4|2486.4|2376.5|2370.5|15454
1506294000000|2017-09-24 23:00:00|2491.5|2482.8|2486.3|2480.3|2514|2508|2467.5|2461.5|7537
1506380400000|2017-09-25 23:00:00|2490.3|2482.3|2486.5|2480.5|2515.3|2509.3|2463.3|2457.3|6603
1506466800000|2017-09-26 23:00:00|2487.3|2467.3|2468.4|2462.4|2490.5|2484.5|2451.1|2445.1|6527
1506553200000|2017-09-27 23:00:00|2469.1|2463.1|2486.5|2480.5|2492.5|2486.5|2448.6|2442.6|6437
1506639600000|2017-09-28 23:00:00|2485.8|2477.8|2492|2486|2516.9|2510.9|2470.3|2464.3|6401
1506898800000|2017-10-01 23:00:00|2491.5|2483.5|2532|2526|2550.8|2544.8|2488.1|2482.1|3356
1506985200000|2017-10-02 23:00:00|2528|2516.3|2595.3|2589.3|2597|2591|2489.5|2483.5|5751
1507071600000|2017-10-03 23:00:00|2599.5|2591|2549.1|2543.1|2625.8|2619.8|2547|2541|5772
1507158000000|2017-10-04 23:00:00|2553.5|2545.5|2592.1|2586.1|2597.8|2591.8|2534|2528|3838
1507244400000|2017-10-05 23:00:00|2594|2586|2538.9|2532.9|2594|2586.4|2509.9|2503.9|4620
1507503600000|2017-10-08 23:00:00|2541|2535|2520.8|2514.8|2543.6|2537.6|2489.8|2483.8|8028
1507590000000|2017-10-09 23:00:00|2519.3|2504.8|2559.3|2553.3|2559.8|2553.8|2485.9|2479.9|7749
1507676400000|2017-10-10 23:00:00|2562|2552.5|2559.3|2553.3|2566.5|2560.5|2508.5|2502.5|8373
1507762800000|2017-10-11 23:00:00|2563|2551.5|2567.8|2561.8|2587.8|2581.8|2541.4|2535.4|7088
1507849200000|2017-10-12 23:00:00|2569.3|2561.3|2543.4|2537.4|2569.3|2561.4|2531.4|2525.4|7725
1508108400000|2017-10-15 23:00:00|2541|2535|2551.1|2545.1|2587.3|2581.3|2532.5|2526.5|7346
1508194800000|2017-10-16 23:00:00|2549.3|2540.8|2500.9|2494.9|2552.4|2546.4|2494|2488|7478
1508281200000|2017-10-17 23:00:00|2498.9|2492.9|2514|2508|2532|2526|2468|2462|8098
1508367600000|2017-10-18 23:00:00|2516.6|2510.6|2479.5|2473.5|2519.5|2513.5|2472|2466|5901
1508454000000|2017-10-19 23:00:00|2481.3|2473.3|2473|2467|2536.3|2530.3|2461.4|2455.4|6015
1508713200000|2017-10-22 23:00:00|2472.3|2464.3|2501.1|2495.1|2504.6|2498.6|2466|2460|6204
1508799600000|2017-10-23 23:00:00|2506.3|2495.3|2478.6|2472.6|2520.4|2514.4|2466.4|2460.4|4920
1508886000000|2017-10-24 23:00:00|2480.5|2471.8|2491.1|2485.1|2498.8|2492.8|2457.1|2451.1|5488
1508972400000|2017-10-25 23:00:00|2489.9|2483.9|2488.1|2482.1|2509.5|2503.5|2469.6|2463.6|5486
1509058800000|2017-10-26 23:00:00|2483|2467.8|2437.9|2431.9|2489.6|2483.6|2424.5|2418.5|7005
1509321600000|2017-10-30 00:00:00|2438|2429|2413.4|2407.4|2449.9|2443.9|2399.4|2393.4|5650
1509408000000|2017-10-31 00:00:00|2415.5|2402.8|2423.8|2417.8|2441.6|2435.6|2405.3|2399.3|6615
1509494400000|2017-11-01 00:00:00|2426.5|2418|2475.8|2469.8|2486.3|2480.3|2426.5|2418|8616
1509580800000|2017-11-02 00:00:00|2482.8|2468|2447.8|2441.8|2482.8|2476.3|2445.3|2439.3|6943
1509667200000|2017-11-03 00:00:00|2450.3|2442.3|2468.1|2462.1|2487|2481|2447|2441|6948
1509926400000|2017-11-06 00:00:00|2472|2464|2510|2504|2517.5|2511.5|2467.1|2461.1|4376
1510012800000|2017-11-07 00:00:00|2508.1|2502.1|2494.4|2488.4|2510.3|2504.3|2481.5|2475.5|5808
1510099200000|2017-11-08 00:00:00|2498.3|2490|2509.4|2503.4|2532|2526|2481.1|2475.1|6390
1510185600000|2017-11-09 00:00:00|2514|2503.5|2519.1|2513.1|2523.6|2517.6|2489.5|2483.5|5952
1510272000000|2017-11-10 00:00:00|2521.5|2505|2516.9|2510.9|2561.5|2555.5|2511.8|2505|6146
1510531200000|2017-11-13 00:00:00|2520|2506|2520.4|2514.4|2537.8|2531.8|2481|2475|5150
1510617600000|2017-11-14 00:00:00|2524.9|2518.9|2478.8|2472.8|2524.9|2518.9|2465.1|2459.1|6984
1510704000000|2017-11-15 00:00:00|2477.5|2465.3|2430.1|2424.1|2477.5|2466.9|2420.3|2414.3|8139
1510790400000|2017-11-16 00:00:00|2429.8|2421.3|2409.9|2403.9|2442.5|2436.5|2404.9|2398.9|5434
1510876800000|2017-11-17 00:00:00|2406.1|2400.1|2449.1|2443.1|2449.1|2443.1|2403.8|2397.8|5461
1511136000000|2017-11-20 00:00:00|2446.4|2440.4|2462.4|2456.4|2469|2463|2428.6|2422.6|7451
1511222400000|2017-11-21 00:00:00|2460.4|2454.4|2481|2475|2485.4|2479.4|2450.9|2444.9|4248
1511308800000|2017-11-22 00:00:00|2480.5|2464.5|2466.6|2460.6|2489.1|2483.1|2446.9|2440.9|5891
1511395200000|2017-11-23 00:00:00|2466.5|2457|2455.4|2449.4|2466.5|2457|2427.9|2421.9|5712
1511481600000|2017-11-24 00:00:00|2462.3|2444|2489.1|2483.1|2500.4|2494.4|2456|2444|5616
1511740800000|2017-11-27 00:00:00|2489.5|2483.5|2468.9|2462.9|2492.1|2486.1|2448.9|2442.9|4878
1511827200000|2017-11-28 00:00:00|2467.5|2459.5|2430.6|2424.6|2467.6|2461.6|2428.4|2422.4|5335
1511913600000|2017-11-29 00:00:00|2431.5|2423.5|2438.9|2432.9|2450.4|2444.4|2423.6|2417.6|6759
1512000000000|2017-11-30 00:00:00|2442|2431.3|2475.3|2469.3|2492|2486|2431.3|2425.3|6723
1512086400000|2017-12-01 00:00:00|2475.4|2469.4|2541|2535|2552.3|2546.3|2461.4|2455.4|7562
1512345600000|2017-12-04 00:00:00|2544.4|2538.4|2507.5|2501.5|2563.1|2557.1|2504.8|2498.8|7277
1512432000000|2017-12-05 00:00:00|2503.3|2495.3|2489.5|2483.5|2528.3|2522.3|2459.5|2453.5|8760
1512518400000|2017-12-06 00:00:00|2498|2487.3|2508.1|2502.1|2520|2514|2461.6|2455.6|7416
1512604800000|2017-12-07 00:00:00|2512.9|2506.9|2440.4|2434.4|2520.6|2514.6|2438.6|2432.6|9201
1512691200000|2017-12-08 00:00:00|2444.8|2435.8|2462.3|2456.3|2470.4|2464.4|2416.6|2410.6|8164
1512950400000|2017-12-11 00:00:00|2457.3|2449.3|2496.1|2490.1|2503|2497|2446.5|2440.5|7333
1513036800000|2017-12-12 00:00:00|2496.4|2490.4|2519.5|2513.5|2523.4|2517.4|2488.9|2482.9|6811
1513123200000|2017-12-13 00:00:00|2520.5|2512.3|2523.6|2517.6|2527.8|2521.8|2507.3|2501.3|4566
1513209600000|2017-12-14 00:00:00|2524.4|2518.4|2491.9|2485.9|2527.1|2521.1|2481.8|2475.8|4966
1513296000000|2017-12-15 00:00:00|2490.9|2484.9|2527.3|2521.3|2538.1|2532.1|2487.9|2481.9|5066
1513555200000|2017-12-18 00:00:00|2526.8|2515.5|2561.5|2555.5|2569.8|2563.8|2520.4|2514.4|5867
1513641600000|2017-12-19 00:00:00|2560|2547.8|2556.3|2550.3|2563.5|2557.5|2540.6|2534.6|5461
1513728000000|2017-12-20 00:00:00|2560|2551.8|2527.8|2521.8|2573.8|2567.8|2514.6|2508.6|6416
1513814400000|2017-12-21 00:00:00|2524.1|2519.5|2502.5|2496.5|2526.1|2520.1|2481.9|2475.9|6973
1513900800000|2017-12-22 00:00:00|2505.8|2492.3|2485.5|2479.5|2515.3|2509.3|2479.8|2473.8|5901
1514332800000|2017-12-27 00:00:00|2486.3|2477.3|2542.4|2536.4|2543.6|2537.6|2486.3|2477.3|4571
1514419200000|2017-12-28 00:00:00|2527.1|2521.1|2532.5|2526.5|2557.9|2551.9|2510.4|2504.4|4277
1514505600000|2017-12-29 00:00:00|2533.8|2525.8|2502.5|2496.5|2542.1|2536.1|2489.9|2483.9|5180
1514851200000|2018-01-02 00:00:00|2499.8|2491.8|2566.4|2560.4|2568.6|2562.6|2491.9|2485.9|6002
1514937600000|2018-01-03 00:00:00|2561.1|2555.1|2577.6|2571.6|2581.4|2575.4|2549.3|2543.3|5456
1515024000000|2018-01-04 00:00:00|2579.8|2571.8|2577.8|2571.8|2596.3|2590.3|2548.6|2542.6|5738
1515110400000|2018-01-05 00:00:00|2575.4|2569.4|2558.8|2552.8|2591.8|2585.8|2541.1|2535.1|5127
1515369600000|2018-01-08 00:00:00|2556.1|2550.1|2606.5|2600.5|2609.9|2603.9|2553.3|2547.3|6211
1515456000000|2018-01-09 00:00:00|2607.5|2599.5|2553.1|2547.1|2610.4|2604.4|2546.9|2540.9|6120
1515542400000|2018-01-10 00:00:00|2554.3|2545.8|2555.8|2549.8|2582.9|2576.9|2544.9|2538.9|4856
1515628800000|2018-01-11 00:00:00|2554.8|2546.5|2556.4|2550.4|2577.5|2571.5|2544.3|2538.3|5234
1515715200000|2018-01-12 00:00:00|2552.6|2546.6|2539.6|2533.6|2566.3|2560.3|2519.8|2513.8|6435
1515974400000|2018-01-15 00:00:00|2542.9|2536.9|2584.1|2578.1|2590|2584|2542.5|2536.5|3928
1516060800000|2018-01-16 00:00:00|2586.3|2578.3|2565.8|2559.8|2586.3|2578.3|2533.9|2527.9|6288
1516147200000|2018-01-17 00:00:00|2565.5|2547.8|2556.1|2550.1|2572|2566|2534.3|2528.3|5593
1516233600000|2018-01-18 00:00:00|2563.3|2555.3|2611.8|2605.8|2617|2611|2553.3|2547.3|5665
1516320000000|2018-01-19 00:00:00|2607|2587|2587.4|2581.4|2634.8|2628.8|2575.8|2569.8|5347
1516579200000|2018-01-22 00:00:00|2590|2577.8|2611.5|2605.5|2627|2621|2580.4|2574.4|4994
1516665600000|2018-01-23 00:00:00|2615.3|2601.5|2608.6|2602.6|2636.5|2630.5|2598.9|2592.9|5104
1516752000000|2018-01-24 00:00:00|2608|2599|2639.1|2633.1|2651.5|2645.5|2597.5|2591.5|6496
1516838400000|2018-01-25 00:00:00|2638.8|2630.8|2593.8|2587.8|2656.9|2650.9|2589.8|2583.8|5982
1516924800000|2018-01-26 00:00:00|2589.8|2574.5|2610.3|2604.3|2626.8|2620.8|2589.8|2574.5|4400
1517184000000|2018-01-29 00:00:00|2611.9|2602.3|2606.4|2600.4|2652.4|2646.4|2587.8|2581.8|6191
1517270400000|2018-01-30 00:00:00|2600.1|2594.1|2599.8|2593.8|2627|2621|2585.4|2579.4|5012
1517356800000|2018-01-31 00:00:00|2604.1|2598.1|2617.4|2611.4|2639.5|2633.5|2593.1|2587.1|5856
1517443200000|2018-02-01 00:00:00|2620.3|2607.5|2668.4|2662.4|2671.8|2665.8|2620.3|2607.5|6901
1517529600000|2018-02-02 00:00:00|2667.5|2654.8|2671.1|2665.1|2687.9|2681.9|2628.5|2622.5|7362
1517788800000|2018-02-05 00:00:00|2669.8|2656.5|2646.6|2640.6|2676.9|2670.9|2643.4|2636.5|5287
1517875200000|2018-02-06 00:00:00|2640.5|2632.5|2612.5|2606.5|2644.3|2638.3|2592|2586|5991
1517961600000|2018-02-07 00:00:00|2610.5|2593.8|2523|2517|2614.4|2608.4|2505|2499|6435
1518048000000|2018-02-08 00:00:00|2525.5|2513|2525.9|2519.9|2539.8|2533.8|2483.3|2477.3|7897
1518134400000|2018-02-09 00:00:00|2530.1|2524.1|2538.4|2532.4|2544.9|2538.9|2491.8|2485.8|5750
1518393600000|2018-02-12 00:00:00|2540.1|2534.1|2519.6|2513.6|2550.5|2544.5|2501.3|2495.3|5277
1518480000000|2018-02-13 00:00:00|2521.8|2506|2555.1|2549.1|2567.6|2561.6|2506|2500|3956
1518566400000|2018-02-14 00:00:00|2551.6|2545.6|2593.8|2587.8|2595.8|2589.8|2539.6|2533.6|5757
1518652800000|2018-02-15 00:00:00|2588|2582|2621|2615|2624.4|2618.4|2571.6|2565.6|3973
1518739200000|2018-02-16 00:00:00|2616.8|2596.8|2615.8|2609.8|2641.6|2635.6|2610.5|2596.8|4148
1518998400000|2018-02-19 00:00:00|2608.4|2602.4|2585.3|2579.3|2618.9|2612.9|2574.6|2568.6|3449
1519084800000|2018-02-20 00:00:00|2591.3|2577|2590.1|2584.1|2606.1|2600.1|2558.4|2552.4|3533
1519171200000|2018-02-21 00:00:00|2591.5|2583.5|2559.4|2553.4|2595.1|2589.1|2549.6|2543.6|4957
1519257600000|2018-02-22 00:00:00|2565.9|2559.9|2560.9|2554.9|2568.6|2562.6|2518.5|2512.5|5752
1519344000000|2018-02-23 00:00:00|2556|2546|2542|2536|2561.1|2555.1|2518|2512|5409
1519603200000|2018-02-26 00:00:00|2540.5|2525|2579.6|2573.6|2598.6|2592.6|2540.5|2525|4882
1519689600000|2018-02-27 00:00:00|2584.4|2578.4|2577.9|2571.9|2589.9|2583.9|2560.6|2554.6|3476
1519776000000|2018-02-28 00:00:00|2575.8|2567.8|2506.9|2500.9|2575.8|2567.8|2504.6|2498.6|5404
1519862400000|2018-03-01 00:00:00|2500.6|2494.6|2453.3|2447.3|2509.9|2503.9|2446.4|2440.4|7169
1519948800000|2018-03-02 00:00:00|2451.8|2443.8|2452|2446|2471.3|2465.3|2426|2420|4730
1520208000000|2018-03-05 00:00:00|2456.8|2439.3|2429.4|2423.4|2466.4|2460.4|2413.6|2407.6|5049
1520294400000|2018-03-06 00:00:00|2435.5|2427.5|2435.6|2429.6|2447.3|2441.3|2412.8|2406.8|5520
1520380800000|2018-03-07 00:00:00|2436.3|2428.3|2375.8|2369.8|2445.5|2439.5|2368.9|2362.9|4898
1520467200000|2018-03-08 00:00:00|2377.3|2360.8|2350.4|2344.4|2401.9|2395.9|2337.6|2331.6|6350
1520553600000|2018-03-09 00:00:00|2351.3|2340.5|2387.8|2381.8|2392.1|2386.1|2331.8|2325.8|7259
1520812800000|2018-03-12 00:00:00|2388.9|2382.9|2338.8|2332.8|2390.6|2384.6|2314.9|2308.9|6028
1520899200000|2018-03-13 00:00:00|2341.3|2335.3|2400.6|2394.6|2402.9|2396.9|2335.8|2329.8|7575
1520985600000|2018-03-14 00:00:00|2400.3|2386|2396.8|2390.8|2451|2445|2389.1|2383.1|7215
1521072000000|2018-03-15 00:00:00|2394.8|2385|2408.6|2402.6|2419.6|2413.6|2377.6|2371.6|6674
1521158400000|2018-03-16 00:00:00|2405.8|2397.8|2382.1|2376.1|2434.4|2428.4|2375.3|2369.3|5674
1521417600000|2018-03-19 00:00:00|2382.8|2374.3|2364.8|2358.8|2397.4|2391.4|2360|2354|5747
1521504000000|2018-03-20 00:00:00|2362.8|2342.8|2350.9|2344.9|2372.8|2366.8|2323.4|2317.4|6975
1521590400000|2018-03-21 00:00:00|2356.5|2347|2400.8|2394.8|2416.8|2410.8|2352.6|2346.6|6484
1521676800000|2018-03-22 00:00:00|2406.5|2398.5|2365.1|2359.1|2422.6|2416.6|2356.3|2350.3|8006
1521763200000|2018-03-23 00:00:00|2364.8|2351.8|2346.9|2340.9|2364.8|2355.8|2334.5|2328.5|8548
1522018800000|2018-03-25 23:00:00|2354.1|2348.1|2386.9|2380.9|2394|2388|2337.4|2331.4|7054
1522105200000|2018-03-26 23:00:00|2385|2365|2410.6|2404.6|2411.9|2405.9|2380.5|2365|5636
1522191600000|2018-03-27 23:00:00|2409|2394.5|2416.4|2410.4|2427.5|2421.5|2374.8|2368.8|5186
1522278000000|2018-03-28 23:00:00|2419.1|2413.1|2400|2394|2426.1|2420.1|2378.5|2372.5|4621
1522710000000|2018-04-02 23:00:00|2399.9|2393.9|2397.3|2391.3|2423.3|2417.3|2381.4|2375.4|7536
1522796400000|2018-04-03 23:00:00|2400.9|2394.9|2371.8|2365.8|2407.6|2401.6|2358.9|2352.9|5598
1522882800000|2018-04-04 23:00:00|2372.5|2360.3|2389.1|2383.1|2395.9|2389.9|2362.6|2356.6|5477
1522969200000|2018-04-05 23:00:00|2390|2377|2396.4|2390.4|2400.6|2394.6|2352.3|2346.3|4697
1523228400000|2018-04-08 23:00:00|2388.8|2376.3|2385.9|2379.9|2399.5|2393.5|2374.1|2368.1|5904
1523314800000|2018-04-09 23:00:00|2385.6|2379.6|2391.3|2385.3|2406|2400|2376.6|2370.6|8212
1523401200000|2018-04-10 23:00:00|2392.3|2384.3|2402.9|2396.9|2410.9|2404.9|2373.8|2367.8|5590
1523487600000|2018-04-11 23:00:00|2395.4|2389.4|2336.1|2330.1|2400.1|2394.1|2319|2313|11560
1523574000000|2018-04-12 23:00:00|2340|2332|2309.4|2303.4|2368.9|2362.9|2293.1|2287.1|6265
1523833200000|2018-04-15 23:00:00|2304.3|2298.3|2368.9|2362.9|2383.6|2377.6|2293|2287|9034
1523919600000|2018-04-16 23:00:00|2356.4|2350.4|2350.3|2344.3|2368|2362|2329.8|2323.8|6638
1524006000000|2018-04-17 23:00:00|2349.3|2343.3|2374.4|2368.4|2415.9|2409.9|2331.8|2325.8|6582
1524092400000|2018-04-18 23:00:00|2362.9|2356.9|2350.1|2344.1|2401.4|2395.4|2330.1|2324.1|7481
1524178800000|2018-04-19 23:00:00|2345.8|2339.8|2363.4|2357.4|2387.6|2381.6|2326.9|2320.9|5765
1524438000000|2018-04-22 23:00:00|2353.5|2347.5|2322.3|2316.3|2360.9|2354.9|2320.6|2314.6|8184
1524524400000|2018-04-23 23:00:00|2321.1|2315.1|2313.1|2307.1|2362.4|2356.4|2310.4|2304.4|6912
1524610800000|2018-04-24 23:00:00|2311.4|2305.4|2311.3|2305.3|2342.9|2336.9|2275.9|2269.9|7784
1524697200000|2018-04-25 23:00:00|2311.6|2305.6|2335.1|2329.1|2345.5|2339.5|2297.3|2291.3|6932
1524783600000|2018-04-26 23:00:00|2344.8|2336.8|2349.6|2343.6|2352.5|2346.5|2322.9|2316.9|5718
1525042800000|2018-04-29 23:00:00|2350.3|2342.3|2319.6|2313.6|2368.1|2362.1|2315.4|2309.4|4621
1525129200000|2018-04-30 23:00:00|2316.3|2308.3|2302.5|2296.5|2336.9|2330.9|2292.1|2286.1|3287
1525215600000|2018-05-01 23:00:00|2307.1|2301.1|2279.3|2273.3|2341.6|2335.6|2247|2241|6127
1525302000000|2018-05-02 23:00:00|2280.3|2272.3|2270.1|2264.1|2295|2289|2245.5|2239.5|7095
1525388400000|2018-05-03 23:00:00|2274.4|2268.4|2323.3|2317.3|2326.4|2320.4|2262.4|2256.4|6380
1525734000000|2018-05-07 23:00:00|2316.1|2310.1|2298.3|2292.3|2338.5|2332.5|2289.6|2283.6|7984
1525820400000|2018-05-08 23:00:00|2298|2287.8|2294.5|2288.5|2319.3|2313.3|2285|2279|5635
1525906800000|2018-05-09 23:00:00|2296.9|2290.9|2306.8|2300.8|2337.3|2331.3|2290.6|2284.6|5131
1525993200000|2018-05-10 23:00:00|2303.6|2297.6|2350.8|2344.8|2361.5|2355.5|2303.6|2297.6|5732
1526252400000|2018-05-13 23:00:00|2351.1|2345.1|2386.6|2380.6|2404.3|2398.3|2350.9|2344.9|6436
1526338800000|2018-05-14 23:00:00|2390.3|2382.3|2356.9|2350.9|2395.8|2389.8|2347|2341|6852
1526425200000|2018-05-15 23:00:00|2358.1|2352.1|2345.6|2339.6|2375.8|2369.8|2330.9|2324.9|6493
1526511600000|2018-05-16 23:00:00|2342.6|2336.6|2367.1|2361.1|2375.6|2369.6|2330|2324|5510
1526598000000|2018-05-17 23:00:00|2370|2364|2340.3|2334.3|2376.1|2370.1|2335.4|2329.4|5554
1526857200000|2018-05-20 23:00:00|2339.8|2331.8|2412.4|2406.4|2414.3|2408.3|2339.8|2331.8|6175
1526943600000|2018-05-21 23:00:00|2419.4|2413.4|2467.9|2461.9|2481.1|2475.1|2411|2405|7350
1527030000000|2018-05-22 23:00:00|2470.3|2462.3|2463.9|2457.9|2479.1|2473.1|2449|2443|6453
1527116400000|2018-05-23 23:00:00|2471.9|2465.9|2502.4|2496.4|2517.6|2511.6|2467.3|2461.3|6715
1527202800000|2018-05-24 23:00:00|2495.8|2487.8|2436.8|2430.8|2510|2504|2429.8|2423.8|7149
1527548400000|2018-05-28 23:00:00|2445.5|2439.5|2437.6|2431.6|2470.3|2464.3|2427.5|2421.5|7994
1527634800000|2018-05-29 23:00:00|2434.1|2428.1|2444.3|2438.3|2452.6|2446.6|2419.5|2413.5|5915
1527721200000|2018-05-30 23:00:00|2451.5|2443.5|2461.8|2455.8|2468.9|2462.9|2443.4|2437.4|5571
1527807600000|2018-05-31 23:00:00|2462.6|2456.6|2461.8|2455.8|2462.6|2456.6|2431.3|2425.3|5229
1528066800000|2018-06-03 23:00:00|2464.9|2458.9|2510|2504|2512.5|2506.5|2434.6|2428.6|7195
1528153200000|2018-06-04 23:00:00|2502.4|2496.4|2509.6|2503.6|2536.6|2530.6|2488.9|2482.9|6254
1528239600000|2018-06-05 23:00:00|2508.4|2502.4|2531.1|2525.1|2536.1|2530.1|2501.6|2495.6|6561
1528326000000|2018-06-06 23:00:00|2533.4|2527.4|2505.6|2499.6|2558.4|2552.4|2504.9|2498.9|6103
1528412400000|2018-06-07 23:00:00|2496.6|2490.6|2478.6|2472.6|2513.5|2507.5|2467.5|2461.5|7307
1528671600000|2018-06-10 23:00:00|2473.9|2466.9|2480.4|2474.4|2508.5|2502.5|2473.9|2466.9|6049
1528758000000|2018-06-11 23:00:00|2484.4|2478.4|2473.1|2467.1|2505|2499|2472.6|2466.6|6055
1528844400000|2018-06-12 23:00:00|2470.4|2464.4|2489.3|2483.3|2511.8|2505.8|2467.3|2461.3|5951
1528930800000|2018-06-13 23:00:00|2487.8|2479.8|2463.4|2457.4|2492.8|2486.8|2451.1|2445.1|4828
1529017200000|2018-06-14 23:00:00|2462.4|2456.4|2405.4|2399.4|2466.5|2460.5|2403.5|2397.5|4671
1529276400000|2018-06-17 23:00:00|2408.1|2402.1|2437.5|2431.5|2446.9|2440.9|2395.9|2389.9|5017
1529362800000|2018-06-18 23:00:00|2442.8|2434.8|2418.8|2412.8|2451|2445|2404.3|2398.3|8147
1529449200000|2018-06-19 23:00:00|2420.5|2412.5|2415.1|2409.1|2430.9|2424.9|2400.1|2394.1|5907
1529535600000|2018-06-20 23:00:00|2414.1|2408.1|2387.4|2381.4|2425.1|2419.1|2369.5|2363.5|7809
1529622000000|2018-06-21 23:00:00|2397.3|2388.3|2422.1|2416.1|2426.4|2420.4|2371.3|2365.3|6561
1529881200000|2018-06-24 23:00:00|2419.3|2411.3|2414.3|2408.3|2430.5|2424.5|2397|2391|8144
1529967600000|2018-06-25 23:00:00|2413.3|2405.3|2414.9|2408.9|2437.5|2431.5|2401.1|2395.1|7017
1530054000000|2018-06-26 23:00:00|2419.3|2411.3|2439.5|2433.5|2451.9|2445.9|2411|2405|6653
1530140400000|2018-06-27 23:00:00|2437|2423.3|2400.8|2394.8|2439.6|2433.6|2393.9|2387.9|6262
1530226800000|2018-06-28 23:00:00|2406|2398|2415.9|2409.9|2446.5|2440.5|2401.3|2395.3|6297
1530486000000|2018-07-01 23:00:00|2413.4|2407.4|2390.9|2384.9|2425|2419|2383.9|2377.9|6558
1530572400000|2018-07-02 23:00:00|2391.5|2383.5|2392.6|2386.6|2412.1|2406.1|2385.4|2379.4|4462
1530658800000|2018-07-03 23:00:00|2390.1|2384.1|2327.8|2321.8|2396.4|2390.4|2310.8|2304.8|5502
1530745200000|2018-07-04 23:00:00|2337.5|2329.5|2364.9|2358.9|2378.8|2372.8|2319.4|2313.4|8423
1530831600000|2018-07-05 23:00:00|2369.3|2361.3|2343|2337|2369.3|2361.3|2317.1|2311.1|8230
1531090800000|2018-07-08 23:00:00|2351|2343|2339|2333|2373.6|2367.6|2333.9|2327.9|5695
1531177200000|2018-07-09 23:00:00|2334.8|2326.8|2320|2314|2352.4|2346.4|2275.4|2269.4|5993
1531263600000|2018-07-10 23:00:00|2321.1|2315.1|2203.9|2197.9|2321.1|2315.1|2189.9|2183.9|11688
1531350000000|2018-07-11 23:00:00|2206.4|2200.4|2209.8|2203.8|2228.8|2222.8|2142.6|2136.6|9930
1531436400000|2018-07-12 23:00:00|2214.6|2208.6|2212.6|2206.6|2219.1|2213.1|2179.1|2173.1|7885
1531695600000|2018-07-15 23:00:00|2215.8|2207|2173.9|2167.9|2216.6|2210.6|2168.4|2162.4|7274
1531782000000|2018-07-16 23:00:00|2170.9|2164.9|2171|2165|2198.5|2192.5|2166.1|2160.1|6235
1531868400000|2018-07-17 23:00:00|2180|2172|2172.4|2166.4|2186.6|2180.6|2134.9|2128.9|9537
1531954800000|2018-07-18 23:00:00|2174.6|2168.6|2118.3|2112.3|2187.8|2181.8|2098.3|2092.3|9140
1532041200000|2018-07-19 23:00:00|2136.5|2128.5|2145.8|2139.8|2152.6|2146.6|2117.1|2111.1|8923
1532300400000|2018-07-22 23:00:00|2142|2134|2133.6|2127.6|2176.5|2170.5|2125.9|2119.9|7637
1532386800000|2018-07-23 23:00:00|2131.8|2123.8|2160.3|2154.3|2185|2179|2126.8|2120.8|5960
1532473200000|2018-07-24 23:00:00|2154.8|2146.8|2155.9|2149.9|2180.5|2174.5|2129.4|2123.4|7448
1532559600000|2018-07-25 23:00:00|2157.4|2151.4|2166.5|2160.5|2187.9|2181.9|2148.8|2142.8|6912
1532646000000|2018-07-26 23:00:00|2167|2159|2144.9|2138.9|2173.8|2167.8|2137.9|2131.9|5287
1532905200000|2018-07-29 23:00:00|2137.3|2128.3|2159.9|2153.9|2162.1|2156.1|2116.3|2110.3|5958
1532991600000|2018-07-30 23:00:00|2161.5|2153.5|2164.3|2158.3|2199.9|2193.9|2147.4|2141.4|9016
1533078000000|2018-07-31 23:00:00|2163.4|2157.4|2129.8|2123.8|2163.4|2157.4|2115.1|2109.1|6244
1533164400000|2018-08-01 23:00:00|2128.4|2122.4|2128.9|2122.9|2160.8|2154.8|2115.9|2109.9|9552
1533250800000|2018-08-02 23:00:00|2131.6|2125.6|2115.3|2109.3|2150.1|2144.1|2099.4|2093.4|8110
1533510000000|2018-08-05 23:00:00|2116|2108|2121.5|2115.5|2129.5|2123.5|2077.1|2071.1|8152
1533596400000|2018-08-06 23:00:00|2119.8|2111.8|2143.3|2137.3|2154.9|2148.9|2119.8|2111.8|6905
1533682800000|2018-08-07 23:00:00|2146|2138|2141.3|2135.3|2159.9|2153.9|2130|2124|6777
1533769200000|2018-08-08 23:00:00|2140.6|2134.6|2112.4|2106.4|2170.6|2164.6|2105.6|2099.6|5619
1533855600000|2018-08-09 23:00:00|2111|2103|2102.3|2096.3|2125.6|2119.6|2091.6|2085.6|5770
1534114800000|2018-08-12 23:00:00|2103.3|2095.3|2110.9|2104.9|2124.1|2118.1|2080.1|2074.1|6708
1534201200000|2018-08-13 23:00:00|2106.9|2100.9|2073.8|2067.8|2127.6|2121.6|2073.3|2067.3|5556
1534287600000|2018-08-14 23:00:00|2076|2068|1942.6|1936.6|2085|2079|1922.5|1916.5|9619
1534374000000|2018-08-15 23:00:00|1954.5|1944.5|2016.1|2010.1|2062.9|2056.9|1947.9|1941.9|11297
1534460400000|2018-08-16 23:00:00|2010.8|2002.8|2005|1999|2026|2020|1989.1|1983.1|7522
1534719600000|2018-08-19 23:00:00|2005.3|1997.3|1989|1983|2030.6|2024.6|1978.4|1972.4|6298
1534806000000|2018-08-20 23:00:00|1982.6|1976.6|2012.3|2006.3|2024.4|2018.4|1981.6|1975.6|5606
1534892400000|2018-08-21 23:00:00|2016.1|2010.1|2018.1|2012.1|2026.4|2020.4|1993|1987|4209
1534978800000|2018-08-22 23:00:00|2018.8|2010.8|2061.1|2055.1|2074.6|2068.6|2007.4|2001.4|7413
1535065200000|2018-08-23 23:00:00|2062.8|2054.8|2087.6|2081.6|2107.4|2101.4|2060.6|2054.6|6986
1535410800000|2018-08-27 23:00:00|2082.8|2074.8|2083.5|2077.5|2106.1|2100.1|2075.3|2069.3|6863
1535497200000|2018-08-28 23:00:00|2079.9|2073.9|2087.8|2081.8|2097.3|2091.3|2069|2063|5564
1535583600000|2018-08-29 23:00:00|2086.6|2080.6|2075.1|2069.1|2111.4|2105.4|2054.4|2048.4|7584
1535670000000|2018-08-30 23:00:00|2076.5|2068.5|2086|2080|2110|2104|2060.4|2054.4|9002
1535929200000|2018-09-02 23:00:00|2091|2083|2126.5|2120.5|2134.8|2128.8|2076.9|2070.9|8051
1536015600000|2018-09-03 23:00:00|2131|2123|2077.1|2071.1|2133.5|2127.5|2072|2066|7089
1536102000000|2018-09-04 23:00:00|2072|2064|2047.5|2041.5|2099.5|2093.5|2046.8|2040.8|7430
1536188400000|2018-09-05 23:00:00|2049.1|2043.1|2045.8|2037.8|2081.5|2075.5|2028.1|2022.1|8085
1536274800000|2018-09-06 23:00:00|2047.5|2039.5|2061.9|2055.9|2087.1|2081.1|2032|2026|8475
1536534000000|2018-09-09 23:00:00|2062.9|2056.9|2026.8|2020.8|2096.5|2090.5|2025.9|2019.9|9869
1536620400000|2018-09-10 23:00:00|2024.1|2018.1|1976.6|1970.6|2036.6|2030.6|1960.3|1954.3|10756
1536706800000|2018-09-11 23:00:00|1975.6|1969.6|2036.5|2030.5|2041.1|2035.1|1975.1|1969.1|9671
1536793200000|2018-09-12 23:00:00|2040.5|2032.5|2042.8|2036.8|2078.1|2072.1|2031.9|2025.9|6223
1536879600000|2018-09-13 23:00:00|2043|2035|2032.6|2026.6|2072.4|2066.4|2030.1|2024.1|6085
1537138800000|2018-09-16 23:00:00|2040.5|2029.8|2059.4|2053.4|2071.9|2065.9|2017.9|2011.9|7122
1537225200000|2018-09-17 23:00:00|2070.5|2062.5|2069.6|2063.6|2075.9|2069.9|2040.1|2034.1|8656
1537311600000|2018-09-18 23:00:00|2067.8|2059.8|2027.5|2021.5|2080.4|2074.4|2013.6|2007.6|7403
1537398000000|2018-09-19 23:00:00|2027.3|2019.3|2011.8|2005.8|2054.8|2048.8|1997.6|1991.6|5981
1537484400000|2018-09-20 23:00:00|2014.3|2006.3|2052.8|2046.8|2057.4|2051.4|2003.3|1997.3|8609
1537743600000|2018-09-23 23:00:00|2044.3|2036.3|2029.1|2023.1|2072.1|2066.1|2027.4|2021.4|6187
1537830000000|2018-09-24 23:00:00|2029.6|2023.6|2015.4|2009.4|2044.1|2038.1|2009.1|2003.1|7011
1537916400000|2018-09-25 23:00:00|2017.3|2011.3|1996.8|1990.8|2031.4|2025.4|1984.1|1978.1|7071
1538002800000|2018-09-26 23:00:00|1997.8|1989.8|2006.4|2000.4|2010.3|2004.3|1975.9|1969.9|8131
1538089200000|2018-09-27 23:00:00|2005.9|1999.9|2044.1|2038.1|2064.9|2058.9|2005.4|1999.4|6363
1538348400000|2018-09-30 23:00:00|2036.6|2030.6|2028.5|2022.5|2063.4|2057.4|2018.4|2012.4|6859
1538434800000|2018-10-01 23:00:00|2027.6|2021.6|2059.8|2053.8|2070.6|2064.6|2004.1|1998.1|4656
1538521200000|2018-10-02 23:00:00|2047.6|2041.6|2042.5|2036.5|2070.4|2064.4|2013.3|2007.3|6580
1538607600000|2018-10-03 23:00:00|2037.1|2031.1|1997.4|1991.4|2059.1|2053.1|1992.1|1986.1|6355
1538694000000|2018-10-04 23:00:00|2000.8|1992.8|1992.6|1986.6|2007.4|2001.4|1980.6|1974.6|5805
1538953200000|2018-10-07 23:00:00|1991.9|1985.9|1974.9|1968.9|2002.6|1996.6|1971.4|1965.4|6850
1539039600000|2018-10-08 23:00:00|1974.1|1968.1|1939|1933|2016.8|2010.8|1930.9|1924.9|10001
1539126000000|2018-10-09 23:00:00|1942.5|1934.5|1918.3|1912.3|1951.9|1945.9|1906.8|1900.8|8719
1539212400000|2018-10-10 23:00:00|1914.6|1908.6|2003.3|1997.3|2008.1|2002.1|1879.4|1873.4|14827
1539298800000|2018-10-11 23:00:00|1999.6|1993.6|2052.4|2046.4|2078|2072|1988.6|1982.6|10437
1539558000000|2018-10-14 23:00:00|2050.6|2044.6|2079.4|2073.4|2119.4|2113.4|2035.5|2029.5|9418
1539644400000|2018-10-15 23:00:00|2082.5|2074.5|2060.3|2054.3|2111|2105|2055.6|2049.6|6705
1539730800000|2018-10-16 23:00:00|2066.1|2060.1|2040|2034|2074.4|2068.4|2019.4|2013.4|7142
1539817200000|2018-10-17 23:00:00|2040.8|2032.3|2003.8|1997.8|2045|2039|1995.6|1989.6|6178
1539903600000|2018-10-18 23:00:00|1997.6|1991.6|2000.1|1994.1|2006.6|2000.6|1973.4|1967.4|5812
1540162800000|2018-10-21 23:00:00|1998.9|1992.9|2000.1|1994.1|2030.8|2024.8|1987.9|1981.9|5286
1540249200000|2018-10-22 23:00:00|2002.8|1994.8|2008.9|2002.9|2019.3|2013.3|1996|1990|5017
1540335600000|2018-10-23 23:00:00|2006.9|2000.9|2009.3|2003.3|2029.5|2023.5|1997.5|1991.5|5157
1540422000000|2018-10-24 23:00:00|2011.5|2003.5|2003.6|1997.6|2025.8|2019.8|1998.8|1992.8|5639
1540508400000|2018-10-25 23:00:00|2003.3|1995|1999.9|1993.9|2011.1|2005.1|1986.3|1980.3|5224
1540771200000|2018-10-29 00:00:00|1999.5|1991.5|1964.1|1958.1|2000.4|1994.4|1959.9|1953.9|4964
1540857600000|2018-10-30 00:00:00|1964.6|1958.6|1941.4|1935.4|1972.4|1966.4|1921.4|1915.4|6240
1540944000000|2018-10-31 00:00:00|1948.8|1940.8|1923|1917|1948.8|1940.8|1894.1|1888.1|7609
1541030400000|2018-11-01 00:00:00|1917.5|1909.5|1961.8|1955.8|1966.3|1960.3|1916.8|1909.5|6822
1541116800000|2018-11-02 00:00:00|1960.4|1954.4|1998.5|1992.5|2028.4|2022.4|1953.4|1947.4|9570
1541376000000|2018-11-05 00:00:00|2007.6|2001.6|1941.4|1935.4|2007.6|2001.6|1933|1927|8935
1541462400000|2018-11-06 00:00:00|1945.4|1939.4|1913.9|1907.9|1952.9|1946.9|1909.4|1903.4|4755
1541548800000|2018-11-07 00:00:00|1916.8|1908.8|1940.4|1934.4|1948.5|1942.5|1911.1|1905.1|4797
1541635200000|2018-11-08 00:00:00|1934.1|1928.1|2001.8|1995.8|2011.6|2005.6|1925.5|1919.5|6379
1541721600000|2018-11-09 00:00:00|2001.4|1995.4|1967.9|1961.9|2001.4|1995.4|1961.5|1955.5|6000
1541980800000|2018-11-12 00:00:00|1967.4|1961.4|1925.8|1919.8|1976.9|1970.9|1924.4|1918.4|5160
1542067200000|2018-11-13 00:00:00|1924.1|1918.1|1954.9|1948.9|1958.4|1952.4|1913.5|1907.5|6834
1542153600000|2018-11-14 00:00:00|1945.6|1939.6|1951.4|1945.4|1960.4|1954.4|1931.1|1925.1|5467
1542240000000|2018-11-15 00:00:00|1952.1|1946.1|1942.5|1936.5|1977|1971|1928.4|1922.4|6676
1542326400000|2018-11-16 00:00:00|1949.3|1941.3|2016.3|2010.3|2017.3|2011.3|1940.1|1934.1|7433
1542585600000|2018-11-19 00:00:00|2007|1997.3|1991.5|1985.5|2025.4|2019.4|1983.9|1977.9|8118
1542672000000|2018-11-20 00:00:00|1991.8|1983.8|1963.8|1957.8|2011.1|2005.1|1961.9|1955.9|6722
1542758400000|2018-11-21 00:00:00|1963|1955|2011.9|2005.9|2012.1|2006.1|1963|1955|4954
1542844800000|2018-11-22 00:00:00|2010|2002|1991.1|1985.1|2010.3|2004.3|1984.6|1978.6|4489
1542931200000|2018-11-23 00:00:00|1994.6|1988.6|1966.9|1960.9|2004.1|1998.1|1949.4|1943.4|4738
1543190400000|2018-11-26 00:00:00|1963.9|1957.9|1949.4|1943.4|1970.6|1964.6|1928.5|1922.5|6171
1543276800000|2018-11-27 00:00:00|1951.8|1943.8|1903.9|1897.9|1951.8|1945.8|1900.9|1894.9|6482
1543363200000|2018-11-28 00:00:00|1902.3|1894.3|1944.1|1938.1|1946.4|1940.4|1902.3|1894.3|6289
1543449600000|2018-11-29 00:00:00|1938.1|1932.1|1937.9|1931.9|1971.8|1965.8|1926.5|1920.5|6483
1543536000000|2018-11-30 00:00:00|1934.9|1928.9|1966.9|1960.9|1985.1|1979.1|1930.3|1924.3|7189
1543795200000|2018-12-03 00:00:00|1958.5|1950.5|1969.4|1963.4|2012.6|2006.6|1957.8|1950.5|7790
1543881600000|2018-12-04 00:00:00|1965.9|1959.9|1998.9|1992.9|2010.6|2004.6|1964.9|1958.9|5189
1543968000000|2018-12-05 00:00:00|1998.8|1989|1990.3|1984.3|2009.6|2003.6|1986.1|1980.1|3912
1544054400000|2018-12-06 00:00:00|1994.3|1986.3|1994.8|1988.8|1995.6|1989.6|1962|1956|4198
1544140800000|2018-12-07 00:00:00|1997|1989|1997.9|1991.9|2000.6|1994.6|1978.9|1972.9|6269
1544400000000|2018-12-10 00:00:00|1998|1990|1954.5|1948.5|1999.9|1993.9|1953.6|1947.6|4698
1544486400000|2018-12-11 00:00:00|1958.5|1950.5|1980.1|1974.1|1990.3|1984.3|1956.5|1950.5|5175
1544572800000|2018-12-12 00:00:00|1981.4|1975.4|1977.6|1971.6|1992.6|1986.6|1964.4|1958.4|3722
1544659200000|2018-12-13 00:00:00|1973|1961.8|1952.4|1946.4|1988|1982|1950.3|1944.3|3826
1544745600000|2018-12-14 00:00:00|1952.5|1941.3|1958.1|1952.1|1959.1|1953.1|1931.9|1925.9|3036
1545004800000|2018-12-17 00:00:00|1959.5|1948.3|1931|1925|1962.9|1956.9|1926|1920|4441
1545091200000|2018-12-18 00:00:00|1934.8|1923.5|1960.3|1954.3|1974.9|1968.9|1925|1919|5632
1545177600000|2018-12-19 00:00:00|1961.8|1950.5|1960.6|1954.6|1976|1970|1940.8|1934.8|4137
1545264000000|2018-12-20 00:00:00|1961.3|1950|1983.9|1977.9|1985.3|1979.3|1945.4|1939.4|3679
1545350400000|2018-12-21 00:00:00|1978.8|1967.5|1968.6|1962.6|1980.6|1974.6|1940.5|1934.5|3611
1545609600000|2018-12-24 00:00:00|1967|1955.8|1988.9|1982.9|1997.8|1991.8|1961.1|1955.1|3455
1545868800000|2018-12-27 00:00:00|1991.8|1980.5|2047.6|2041.6|2047.6|2041.6|1978.4|1972.4|3737
1545955200000|2018-12-28 00:00:00|2042.5|2029.5|2044.9|2038.9|2060.9|2054.9|2019.6|2013.6|6660
1546214400000|2018-12-31 00:00:00|2050|2038.8|2012.4|2006.4|2060.1|2054.1|2008.1|2002.1|3560
1546387200000|2019-01-02 00:00:00|2015.8|2004.5|1964.6|1958.6|2042.1|2036.1|1944.8|1938.8|5746
1546473600000|2019-01-03 00:00:00|1963.8|1952.5|1942.1|1936.1|1980.3|1966.3|1935.5|1929.5|2541
1546560000000|2019-01-04 00:00:00|1946.8|1935.5|1963.4|1957.4|1972.5|1966.5|1936.5|1930.5|3712
1546819200000|2019-01-07 00:00:00|1962|1950.8|1951.9|1945.9|1967.1|1961.1|1945.3|1939.3|3096
1546905600000|2019-01-08 00:00:00|1954.5|1943.3|1969.4|1963.4|1970.5|1964.5|1944.3|1938.3|3340
1546992000000|2019-01-09 00:00:00|1970|1958.8|1963.8|1957.8|2004.3|1998.3|1959.3|1953.3|4412
1547078400000|2019-01-10 00:00:00|1969.8|1958.5|1979.5|1973.5|1986.8|1980.8|1957.4|1951.4|5716
1547164800000|2019-01-11 00:00:00|1981.8|1970.5|1994.6|1988.6|2004.9|1998.9|1970.6|1964.6|4422
1547424000000|2019-01-14 00:00:00|1999|1987.8|1985.8|1979.8|1999|1992.1|1967.8|1961.8|5719
1547510400000|2019-01-15 00:00:00|1983.5|1972.3|1971.6|1965.6|1996.6|1990.6|1962.8|1956.8|4576
1547596800000|2019-01-16 00:00:00|1970.8|1959.5|1971.5|1965.5|1991.8|1985.8|1968.3|1959.5|5030
1547683200000|2019-01-17 00:00:00|1975.5|1964.3|1971.9|1965.9|1978.6|1972.6|1957.9|1951.9|3996
1547769600000|2019-01-18 00:00:00|1976.8|1965.5|1999.5|1993.5|2010.6|2004.6|1969.9|1963.9|4823
1548028800000|2019-01-21 00:00:00|1999.8|1988.5|2009.1|2003.1|2020.1|2014.1|1996|1988.5|3286
1548115200000|2019-01-22 00:00:00|2010.8|1999.5|2015.1|2009.1|2027.1|2021.1|2000.8|1994.8|5102
1548201600000|2019-01-23 00:00:00|2013.8|2002.5|2032.6|2026.6|2041.4|2035.4|2012|2002.5|4210
1548288000000|2019-01-24 00:00:00|2036|2024.8|2073.8|2067.8|2077.1|2071.1|2020|2014|5104
1548374400000|2019-01-25 00:00:00|2076.3|2065|2108.6|2102.6|2112.1|2106.1|2060.9|2054.9|5742
1548633600000|2019-01-28 00:00:00|2110.3|2099|2081.1|2075.1|2131.4|2125.4|2078|2072|5629
1548720000000|2019-01-29 00:00:00|2084.5|2073.3|2079.3|2073.3|2098.1|2092.1|2074.9|2068.9|5282
1548806400000|2019-01-30 00:00:00|2082.8|2071.5|2088|2082|2097.6|2091.6|2078.4|2071.5|4139
1548892800000|2019-01-31 00:00:00|2090.3|2079|2117.6|2111.6|2119.6|2113.6|2087.9|2079|4704
1548979200000|2019-02-01 00:00:00|2114.5|2103.3|2128.3|2122.3|2130.5|2124.5|2103.8|2097.8|5374
1549238400000|2019-02-04 00:00:00|2128.8|2117.5|2129.1|2123.1|2137.5|2131.5|2113.8|2107.8|4438
1549324800000|2019-02-05 00:00:00|2134.3|2123|2109.4|2103.4|2139.4|2133.4|2100.9|2094.9|3584
1549411200000|2019-02-06 00:00:00|2107|2095.8|2082.9|2076.9|2114|2108|2081.1|2075.1|4289
1549497600000|2019-02-07 00:00:00|2086.3|2075|2081.9|2075.9|2093.6|2087.6|2078.9|2072.9|4908
1549584000000|2019-02-08 00:00:00|2084|2072.8|2091.8|2085.8|2097.6|2091.6|2074.6|2068.6|4061
1549843200000|2019-02-11 00:00:00|2092.5|2081.3|2050.9|2044.9|2092.5|2081.3|2048.4|2042.4|5156
1549929600000|2019-02-12 00:00:00|2053|2041.8|2045.5|2039.5|2061.6|2055.6|2031.4|2025.4|3982
1550016000000|2019-02-13 00:00:00|2052|2040.8|2026.3|2020.3|2052|2045.4|2014.1|2008.1|5261
1550102400000|2019-02-14 00:00:00|2029.5|2018.3|2040.3|2034.3|2045.9|2039.9|2017.3|2011.3|4549
1550188800000|2019-02-15 00:00:00|2041.8|2030.5|2071.3|2065.3|2087.4|2081.4|2030|2024|5679
1550448000000|2019-02-18 00:00:00|2081.8|2070.5|2035.1|2029.1|2082.8|2076.8|2027.9|2021.9|4370
1550534400000|2019-02-19 00:00:00|2037|2025.8|2023.1|2017.1|2041.1|2035.1|2019.5|2013.5|3552
1550620800000|2019-02-20 00:00:00|2025.3|2014|2047.5|2041.5|2052.6|2046.6|2019.6|2013.6|3417
1550707200000|2019-02-21 00:00:00|2051.5|2040.3|2067.8|2061.8|2071.9|2065.9|2033.6|2027.6|4073
1550793600000|2019-02-22 00:00:00|2074|2062.8|2063.9|2057.9|2083.6|2077.6|2060|2054|3456
1551052800000|2019-02-25 00:00:00|2074.6|2068.6|2083.8|2077.8|2091.6|2085.6|2070.1|2064.1|3193
1551139200000|2019-02-26 00:00:00|2085.8|2074.5|2095.3|2089.3|2098.1|2092.1|2070.5|2064.5|3422
1551225600000|2019-02-27 00:00:00|2097|2085.8|2132.3|2126.3|2146.1|2140.1|2085.3|2079.3|4034
1551312000000|2019-02-28 00:00:00|2136|2124.8|2140.1|2134.1|2181.6|2175.6|2126.5|2120.5|5139
1551398400000|2019-03-01 00:00:00|2143.8|2132.5|2143.6|2137.6|2172.6|2166.6|2138.5|2132.5|4558
1551657600000|2019-03-04 00:00:00|2141.8|2130.5|2109.3|2103.3|2156.5|2150.5|2108.4|2102.4|4014
1551744000000|2019-03-05 00:00:00|2111.3|2100|2106.3|2100.3|2122.9|2116.9|2087.1|2081.1|6118
1551830400000|2019-03-06 00:00:00|2108.3|2097|2104.4|2098.4|2110.4|2104.4|2090.4|2084.4|3411
1551916800000|2019-03-07 00:00:00|2108.8|2097.5|2105.6|2099.6|2118.9|2112.9|2097.1|2091.1|3576
1552003200000|2019-03-08 00:00:00|2108|2096.8|2090.8|2084.8|2108.4|2102.4|2085.4|2079.4|3776
1552262400000|2019-03-11 00:00:00|2094|2082.8|2083.4|2077.4|2126.3|2120.3|2063.4|2057.4|4757
1552348800000|2019-03-12 00:00:00|2086.3|2075|2088.6|2082.6|2105.1|2099.1|2081.4|2075|4936
1552435200000|2019-03-13 00:00:00|2092.5|2081.3|2124.6|2118.6|2133.9|2127.9|2091.4|2081.3|5034
1552521600000|2019-03-14 00:00:00|2130.3|2119|2107.5|2101.5|2130.3|2122.6|2107.5|2101.5|5370
1552608000000|2019-03-15 00:00:00|2113.3|2102|2067.6|2061.6|2132.5|2126.5|2065.8|2059.8|5424
1552867200000|2019-03-18 00:00:00|2069.8|2058.5|2035.1|2029.1|2073.9|2067.9|2027.1|2021.1|4966
1552953600000|2019-03-19 00:00:00|2038.3|2027|2037.6|2031.6|2051.1|2045.1|2030.5|2024.5|4916
1553040000000|2019-03-20 00:00:00|2040.8|2029.5|2045.6|2039.6|2051.6|2045.6|2030.9|2024.9|4242
1553126400000|2019-03-21 00:00:00|2053.8|2041.8|2049.1|2043.1|2076.8|2070.8|2041.8|2035.8|3677
1553212800000|2019-03-22 00:00:00|2053|2041.8|2035.6|2029.6|2060.9|2054.9|2029.8|2023.8|3780
1553472000000|2019-03-25 00:00:00|2042.3|2031|2021.5|2015.5|2042.3|2031.4|2014.4|2008.4|3158
1553558400000|2019-03-26 00:00:00|2018.8|2007.5|1999.6|1993.6|2025.8|2019.8|1990.4|1984.4|3777
1553644800000|2019-03-27 00:00:00|2002.5|1991.3|2016.8|2010.8|2019.5|2013.5|1989.1|1983.1|3637
1553731200000|2019-03-28 00:00:00|2025.3|2014|2019.9|2013.9|2028.4|2022.4|2014.6|2008.6|4080
1553817600000|2019-03-29 00:00:00|2019.8|2006.8|2019.8|2013.8|2044.9|2038.9|2016.4|2006.8|4238
1554073200000|2019-03-31 23:00:00|2020.5|2009.3|2021|2015|2040.9|2034.9|2018.4|2009.3|3873
1554159600000|2019-04-01 23:00:00|2017|2005.8|1993.3|1987.3|2022.8|2016.8|1985.9|1979.9|2740
1554246000000|2019-04-02 23:00:00|1994.5|1983.3|2016.3|2010.3|2020.1|2014.1|1990.9|1983.3|3001
1554332400000|2019-04-03 23:00:00|2017|2005.8|1998.8|1992.8|2022.3|2016.3|1992.9|1986.9|2972
1554418800000|2019-04-04 23:00:00|2005|1993.8|1988.9|1982.9|2007.4|2001.4|1985.9|1979.9|2488
1554678000000|2019-04-07 23:00:00|1991.8|1980.5|1995.9|1989.9|2006|2000|1987.4|1980.5|4274
1554764400000|2019-04-08 23:00:00|1996.3|1985|1984.1|1978.1|2017.6|2011.6|1981.4|1975.4|3332
1554850800000|2019-04-09 23:00:00|1988.3|1977|1954.3|1948.3|1988.3|1981.9|1954.3|1948.3|4049
1554937200000|2019-04-10 23:00:00|1955.8|1944.5|1922.3|1916.3|1960.6|1954.6|1921.3|1915.3|4754
1555023600000|2019-04-11 23:00:00|1928|1916.8|1936.1|1930.1|1940.4|1934.4|1911.1|1905.1|4481
1555282800000|2019-04-14 23:00:00|1935.8|1924.5|1952.3|1946.3|1960.6|1954.6|1929.1|1923.1|3992
1555369200000|2019-04-15 23:00:00|1954.5|1943.3|1927.5|1921.5|1965.9|1959.9|1920.1|1914.1|4986
1555455600000|2019-04-16 23:00:00|1930.3|1919|1938.9|1932.9|1961.1|1955.1|1927.5|1919|3604
1555542000000|2019-04-17 23:00:00|1942.8|1931.5|1945|1939|1949.9|1943.9|1928.4|1922.4|3242
1555974000000|2019-04-22 23:00:00|1947.8|1934.8|1922.9|1916.9|1954.4|1948.4|1919.4|1913.4|3426
1556060400000|2019-04-23 23:00:00|1931.3|1920|1927.4|1921.4|1941.4|1935.4|1924.1|1918.1|2859
1556146800000|2019-04-24 23:00:00|1929.8|1918.5|1936.6|1930.6|1940.4|1934.4|1911.4|1905.4|2790
1556233200000|2019-04-25 23:00:00|1935.8|1924.5|1954.1|1948.1|1960.5|1954.5|1931.4|1924.5|3311
1556492400000|2019-04-28 23:00:00|1954.5|1943.3|1966.4|1960.4|1970.6|1964.6|1948|1942|2381
1556578800000|2019-04-29 23:00:00|1971|1959.8|1929.1|1923.1|1971|1964.4|1924.9|1918.9|3710
1556665200000|2019-04-30 23:00:00|1932.8|1921.5|1855.8|1849.8|1933.6|1927.6|1849.4|1843.4|4332
1556751600000|2019-05-01 23:00:00|1864.8|1853.5|1882.3|1876.3|1886|1880|1855.4|1849.4|4249
1556838000000|2019-05-02 23:00:00|1885.3|1872.3|1890.1|1884.1|1906|1900|1879|1872.3|4280
1557183600000|2019-05-06 23:00:00|1893.5|1882.3|1870.4|1864.4|1898.5|1892.5|1858.6|1852.6|5952
1557270000000|2019-05-07 23:00:00|1874.8|1863.5|1884.8|1878.8|1890|1884|1867.6|1861.6|5232
1557356400000|2019-05-08 23:00:00|1885.8|1874.5|1846|1840|1885.8|1877.4|1833.5|1827.5|4285
1557442800000|2019-05-09 23:00:00|1849.8|1838.5|1824|1818|1858.1|1852.1|1822.5|1816.5|5327
1557702000000|2019-05-12 23:00:00|1825.3|1814|1791.6|1785.6|1829.9|1823.9|1776.3|1770.3|4164
1557788400000|2019-05-13 23:00:00|1793.3|1782|1813.6|1807.6|1815.1|1809.1|1778.5|1772.5|4097
1557874800000|2019-05-14 23:00:00|1817.3|1806|1820|1814|1901.3|1888.3|1789.5|1783.5|4605
1557961200000|2019-05-15 23:00:00|1821.8|1810.5|1836.6|1830.6|1852.3|1846.3|1815.4|1809.4|3592
1558047600000|2019-05-16 23:00:00|1837.5|1826.3|1829.1|1823.1|1837.5|1830.3|1818|1812|3254
1558306800000|2019-05-19 23:00:00|1827.3|1816|1805.4|1799.4|1832.4|1826.4|1802.8|1796.8|3606
1558393200000|2019-05-20 23:00:00|1807.3|1796|1810.5|1804.5|1826.6|1820.6|1803.1|1796|4455
1558479600000|2019-05-21 23:00:00|1813.5|1802.3|1808.4|1802.4|1815|1809|1801.6|1795.6|3666
1558566000000|2019-05-22 23:00:00|1813|1801.8|1818.9|1812.9|1818.9|1812.9|1786.6|1780.6|4729
1558652400000|2019-05-23 23:00:00|1819.5|1808.3|1834.4|1828.4|1840.1|1834.1|1813.9|1807.9|4500
1558998000000|2019-05-27 23:00:00|1833|1821.8|1818.4|1812.4|1833|1824.5|1808.6|1802.6|4731
1559084400000|2019-05-28 23:00:00|1818.8|1807.5|1826.4|1820.4|1832|1826|1799.6|1793.6|3646
1559170800000|2019-05-29 23:00:00|1829|1817.8|1803.9|1797.9|1829.4|1823.4|1802|1796|2832
1559257200000|2019-05-30 23:00:00|1804.5|1793.3|1809.6|1803.6|1814.5|1808.5|1795|1789|3409
1559516400000|2019-06-02 23:00:00|1810|1798.8|1815.1|1809.1|1820|1814|1797|1791|2406
1559602800000|2019-06-03 23:00:00|1817|1805.8|1848.6|1842.6|1856.3|1850.3|1806.1|1800.1|3484
1559689200000|2019-06-04 23:00:00|1850.3|1839|1867.4|1861.4|1885.1|1879.1|1843.9|1837.9|4262
1559775600000|2019-06-05 23:00:00|1861.3|1850|1887|1881|1921.3|1915.3|1859.3|1850|4914
1559862000000|2019-06-06 23:00:00|1890.8|1879.5|1840.6|1834.6|1898.4|1892.4|1823|1817|3820
1560121200000|2019-06-09 23:00:00|1844.3|1833|1888|1882|1891.8|1885.8|1838.6|1832.6|4221
1560207600000|2019-06-10 23:00:00|1887|1875.8|1907.8|1901.8|1920.4|1914.4|1883.1|1875.8|4076
1560294000000|2019-06-11 23:00:00|1914.8|1903.5|1893.6|1887.6|1914.9|1908.9|1885.1|1879.1|3733
1560380400000|2019-06-12 23:00:00|1896|1884.8|1891.4|1885.4|1908.9|1902.9|1877.1|1871.1|3028
1560466800000|2019-06-13 23:00:00|1897.3|1886|1877.3|1871.3|1899.4|1893.4|1866.4|1860.4|2404
1560726000000|2019-06-16 23:00:00|1878.8|1867.5|1888.4|1882.4|1892.4|1886.4|1870.6|1864.6|3155
1560812400000|2019-06-17 23:00:00|1889|1877.8|1923.5|1917.5|1926.3|1920.3|1879.9|1873.9|2934
1560898800000|2019-06-18 23:00:00|1923|1911.8|1906.6|1900.6|1935.6|1929.6|1883.4|1877.4|3740
1560985200000|2019-06-19 23:00:00|1906.5|1895.3|1904.9|1898.9|1924.6|1918.6|1896.5|1890.5|3273
1561071600000|2019-06-20 23:00:00|1909.8|1898.5|1903.8|1897.8|1914.8|1908.8|1887.6|1881.6|2741
1561330800000|2019-06-23 23:00:00|1912.5|1901.3|1916.1|1910.1|1916.9|1910.9|1891.6|1885.6|2608
1561417200000|2019-06-24 23:00:00|1917.5|1906.3|1944.3|1938.3|1945.1|1939.1|1904.4|1898.4|2145
1561503600000|2019-06-25 23:00:00|1939.8|1928.5|1929.8|1923.8|1943.4|1937.4|1921.9|1915.9|2770
1561590000000|2019-06-26 23:00:00|1928.5|1917.3|1940.1|1934.1|1944.4|1938.4|1923.5|1917.3|3344
1561676400000|2019-06-27 23:00:00|1944|1932.8|1932|1926|1947.1|1941.1|1928.6|1922.6|2513
1561935600000|2019-06-30 23:00:00|1938.8|1927.5|1915.1|1909.1|1944.1|1938.1|1895.8|1889.8|3140
1562022000000|2019-07-01 23:00:00|1920.5|1909.3|1889.1|1883.1|1922.9|1916.9|1886.5|1880.5|2963
1562108400000|2019-07-02 23:00:00|1893|1881.8|1879.9|1873.9|1903.3|1897.3|1879|1873|2240
1562194800000|2019-07-03 23:00:00|1884.3|1873|1879.6|1873.6|1897.6|1891.6|1874.5|1868.5|1916
1562281200000|2019-07-04 23:00:00|1885|1873.8|1881.6|1875.6|1888.9|1882.9|1864.8|1858.8|2112
1562540400000|2019-07-07 23:00:00|1884|1872.8|1894.4|1888.4|1906.3|1900.3|1877.5|1871.5|2756
1562626800000|2019-07-08 23:00:00|1897.3|1886|1933.6|1927.6|1933.9|1927.9|1885.1|1879.1|3280
1562713200000|2019-07-09 23:00:00|1942|1930.8|1964.6|1958.6|1967.4|1961.4|1927.4|1921.4|3187
1562799600000|2019-07-10 23:00:00|1964.5|1953.3|1971.1|1965.1|1989.6|1983.6|1944.4|1938.4|5342
1562886000000|2019-07-11 23:00:00|1968.6|1962.6|1982.1|1976.1|1985.1|1979.1|1961.6|1955.6|2473
1563145200000|2019-07-14 23:00:00|1983.3|1972|1982.4|1976.4|1984.4|1978.4|1975.4|1969.4|2076
1563231600000|2019-07-15 23:00:00|1985.5|1974.3|1987.1|1981.1|1998.1|1992.1|1978.6|1972.6|2259
1563318000000|2019-07-16 23:00:00|1985.8|1974.5|2008.1|2002.1|2012.1|2006.1|1982.6|1974.5|2345
1563404400000|2019-07-17 23:00:00|2012|2000.8|2041.6|2035.6|2051.4|2045.4|2007.5|2000.8|3165
1563490800000|2019-07-18 23:00:00|2040.3|2034.3|2048.1|2042.1|2091.1|2085.1|2036.8|2030.8|4900
1563750000000|2019-07-21 23:00:00|2050.3|2039|2008.9|2002.9|2050.3|2041.4|2001.9|1995.9|3625
1563836400000|2019-07-22 23:00:00|2012.8|2001.5|2040.6|2034.6|2049|2043|2002.8|1996.8|3626
1563922800000|2019-07-23 23:00:00|2041.8|2030.5|2076.6|2070.6|2087.1|2081.1|2035.4|2029.4|3422
1564009200000|2019-07-24 23:00:00|2081.3|2070|2100.1|2094.1|2118.3|2112.3|2075|2069|3676
1564095600000|2019-07-25 23:00:00|2102.5|2091.3|2067.8|2061.8|2115.3|2109.3|2065.3|2059.3|4114
1564354800000|2019-07-28 23:00:00|2077.5|2066.3|2054.3|2048.3|2077.5|2069.1|2029.8|2023.8|4042
1564441200000|2019-07-29 23:00:00|2058.8|2047.5|2002.1|1996.1|2068.5|2062.5|1996.6|1990.6|4140
1564527600000|2019-07-30 23:00:00|2004.5|1993.3|2014.9|2008.9|2018.9|2012.9|1984.6|1978.6|3460
1564614000000|2019-07-31 23:00:00|2020|2008.8|1989.3|1983.3|2020|2008.8|1981.3|1975.3|3688
1564700400000|2019-08-01 23:00:00|1987|1975.8|1958.6|1952.6|1987|1978.5|1946.8|1940.8|3102
1564959600000|2019-08-04 23:00:00|1956.5|1945.3|1964.5|1958.5|1965.5|1959.5|1935.6|1929.6|3363
1565046000000|2019-08-05 23:00:00|1965|1953.8|1993.9|1987.9|2021.8|2015.8|1960.4|1953.8|4387
1565132400000|2019-08-06 23:00:00|1994.4|1988.4|2012.6|2006.6|2015|2009|1978.8|1972.8|3965
1565218800000|2019-08-07 23:00:00|2023.3|2012|2073.6|2067.6|2077.8|2071.8|2021.3|2012|4071
1565305200000|2019-08-08 23:00:00|2079.3|2068|2064.9|2058.9|2084.4|2078.4|2057.4|2051.4|3492
1565564400000|2019-08-11 23:00:00|2064.4|2058.4|2055.4|2049.4|2103.9|2097.9|2055.1|2049.1|3872
1565650800000|2019-08-12 23:00:00|2059|2047.8|2076.1|2070.1|2085.3|2079.3|2029.5|2023.5|4268
1565737200000|2019-08-13 23:00:00|2073.8|2062.5|2050.6|2044.6|2075.4|2069.4|2032.3|2026.3|2805
1565823600000|2019-08-14 23:00:00|2054.8|2043.5|2065.4|2059.4|2069.3|2063.3|2040.5|2034.5|3016
1565910000000|2019-08-15 23:00:00|2064|2052.8|2036.1|2030.1|2065.6|2059.6|2036|2030|2812
1566169200000|2019-08-18 23:00:00|2040.3|2029|2059.4|2053.4|2062|2056|2025.8|2019.8|3128
1566255600000|2019-08-19 23:00:00|2060|2048.8|2064.5|2058.5|2068.4|2062.4|2048.3|2042.3|2657
1566342000000|2019-08-20 23:00:00|2065.8|2054.5|2078.4|2072.4|2096.8|2090.8|2051.6|2045.6|3591
1566428400000|2019-08-21 23:00:00|2082.8|2071.5|2068.1|2062.1|2087.5|2081.5|2061.5|2055.5|3430
1566514800000|2019-08-22 23:00:00|2070.8|2059.5|2062.6|2056.6|2092.6|2086.6|2062.6|2056.6|2466
1566860400000|2019-08-26 23:00:00|2067.8|2056.5|2094.5|2088.5|2104|2098|2064.4|2056.5|2935
1566946800000|2019-08-27 23:00:00|2096.4|2090.4|2068.9|2062.9|2100.3|2094.3|2067.5|2061.5|2681
1567033200000|2019-08-28 23:00:00|2070|2058.8|2056.4|2050.4|2078.3|2072.3|2041.3|2035.3|3042
1567119600000|2019-08-29 23:00:00|2059|2047.8|2028.6|2022.6|2062.1|2056.1|2023.5|2017.5|2262
1567378800000|2019-09-01 23:00:00|2032.8|2021.5|2029.9|2023.9|2033.8|2027.8|2011.8|2005.8|2029
1567465200000|2019-09-02 23:00:00|2029.3|2018|2000.4|1994.4|2040.9|2034.9|1989.3|1983.3|3346
1567551600000|2019-09-03 23:00:00|2001.5|1990.3|2054.4|2048.4|2061|2055|1996|1990|2212
1567638000000|2019-09-04 23:00:00|2054.5|2043.3|2057.1|2051.1|2081.3|2075.3|2052.4|2043.3|2806
1567724400000|2019-09-05 23:00:00|2057.3|2046|2078.6|2072.6|2085.5|2079.5|2028.3|2022.3|4119
1567983600000|2019-09-08 23:00:00|2081|2075|2097.4|2091.4|2099.5|2093.5|2070.9|2064.9|2911
1568070000000|2019-09-09 23:00:00|2101|2089.8|2106.4|2100.4|2112.8|2106.8|2084.5|2078.5|3090
1568156400000|2019-09-10 23:00:00|2096.8|2085.5|2085.4|2079.4|2112.4|2106.4|2079.3|2073.3|3326
1568242800000|2019-09-11 23:00:00|2090.5|2079.3|2090.6|2084.6|2100.4|2094.4|2076.5|2070.5|3121
1568329200000|2019-09-12 23:00:00|2088.9|2082.9|2112.1|2106.1|2120.8|2114.8|2087.9|2081.9|2216
1568588400000|2019-09-15 23:00:00|2115.3|2104|2103.1|2097.1|2124|2118|2095.3|2089.3|2587
1568674800000|2019-09-16 23:00:00|2099.8|2088.5|2066.9|2060.9|2106.4|2100.4|2058.5|2052.5|3138
1568761200000|2019-09-17 23:00:00|2060.6|2054.6|2080.4|2074.4|2084.5|2078.5|2055.3|2049.3|2705
1568847600000|2019-09-18 23:00:00|2083.1|2077.1|2092.1|2086.1|2101.5|2095.5|2071.6|2065.6|2333
1568934000000|2019-09-19 23:00:00|2098|2086.8|2120.6|2114.6|2127.4|2121.4|2089.4|2083.4|2465
1569193200000|2019-09-22 23:00:00|2120.3|2109|2079.3|2073.3|2127.1|2121.1|2078.8|2072.8|2779
1569279600000|2019-09-23 23:00:00|2081.5|2070.3|2064.3|2058.3|2086.3|2080.3|2059.9|2053.9|2007
1569366000000|2019-09-24 23:00:00|2068.5|2057.3|2106.8|2100.8|2115.4|2109.4|2061.8|2055.8|2472
1569452400000|2019-09-25 23:00:00|2111|2099.8|2095|2089|2123.4|2117.4|2092.9|2086.9|2493
1569538800000|2019-09-26 23:00:00|2096.5|2085.3|2081|2075|2109.1|2103.1|2069.9|2063.9|2570
1569798000000|2019-09-29 23:00:00|2081.8|2070.5|2131|2125|2154.4|2148.4|2078.4|2070.5|3730
1569884400000|2019-09-30 23:00:00|2132.8|2121.5|2102.3|2096.3|2137.6|2131.6|2092.6|2086.6|2946
1569970800000|2019-10-01 23:00:00|2106.4|2086.4|2100.8|2094.8|2117.9|2111.9|2083.6|2077.6|1739
1570057200000|2019-10-02 23:00:00|2101|2089.5|2135.3|2129.3|2136.6|2130.6|2100|2089.5|2641
1570143600000|2019-10-03 23:00:00|2131.5|2125.5|2171.4|2165.4|2174.8|2168.8|2126.8|2120.8|2586
1570402800000|2019-10-06 23:00:00|2171.8|2160.5|2184.4|2178.4|2195.3|2189.3|2168.4|2160.5|3169
1570489200000|2019-10-07 23:00:00|2186.8|2175.5|2142.4|2136.4|2192.6|2186.6|2135.6|2129.6|3959
1570575600000|2019-10-08 23:00:00|2142|2130.8|2139.1|2133.1|2145.9|2139.9|2120.1|2114.1|2198
1570662000000|2019-10-09 23:00:00|2145|2133.8|2158.3|2152.3|2171.1|2165.1|2137.3|2131.3|2545
1570748400000|2019-10-10 23:00:00|2160.8|2149.5|2179|2173|2198.1|2192.1|2154.3|2148.3|3010
1571007600000|2019-10-13 23:00:00|2183.8|2172.5|2142.3|2136.3|2183.8|2176|2132.6|2126.6|2298
1571094000000|2019-10-14 23:00:00|2144|2131|2152.5|2146.5|2164.1|2158.1|2130.1|2124.1|2487
1571180400000|2019-10-15 23:00:00|2155.3|2144|2177.8|2171.8|2178.5|2172.5|2143.4|2137.4|2699
1571266800000|2019-10-16 23:00:00|2174|2162.8|2190|2184|2191.9|2185.9|2162.6|2156.6|2211
1571353200000|2019-10-17 23:00:00|2192|2180.8|2177.5|2171.5|2217.9|2211.9|2173.9|2167.9|2524
1571612400000|2019-10-20 23:00:00|2179.8|2168.5|2211.8|2205.8|2215.4|2209.4|2172.5|2166.5|2192
1571698800000|2019-10-21 23:00:00|2215.8|2204.5|2205.5|2199.5|2230.9|2224.9|2200.3|2194.3|3283
1571785200000|2019-10-22 23:00:00|2204.8|2193.5|2223.8|2217.8|2227.9|2221.9|2198.3|2192.3|2397
1571871600000|2019-10-23 23:00:00|2222.5|2211.3|2226.5|2220.5|2234.9|2228.9|2211.6|2205.6|2573
1571958000000|2019-10-24 23:00:00|2228.5|2217.3|2217.8|2211.8|2249.1|2243.1|2215.4|2209.4|2343
1572220800000|2019-10-28 00:00:00|2223.5|2212.3|2233|2227|2243.4|2237.4|2202.6|2196.6|2360
1572307200000|2019-10-29 00:00:00|2232.8|2221.5|2258|2252|2266.1|2260.1|2230.3|2221.5|2422
1572393600000|2019-10-30 00:00:00|2263|2251.8|2201.8|2195.8|2263|2251.8|2198.8|2192.8|3332
1572480000000|2019-10-31 00:00:00|2200|2188.8|2159.3|2153.3|2208|2202|2158.4|2152.4|3225
1572566400000|2019-11-01 00:00:00|2161|2155|2167.8|2161.8|2177.9|2171.9|2156.6|2150.6|2477
1572825600000|2019-11-04 00:00:00|2170.5|2159.3|2165|2159|2182.4|2176.4|2160.1|2154.1|2414
1572912000000|2019-11-05 00:00:00|2172.5|2159.5|2154.3|2148.3|2177.1|2171.1|2145.4|2139.4|2163
1572998400000|2019-11-06 00:00:00|2156.5|2145.3|2108.8|2102.8|2156.8|2150.8|2108.1|2102.1|2523
1573084800000|2019-11-07 00:00:00|2109.8|2098.5|2114|2108|2120.4|2114.4|2094.4|2088.4|3713
1573171200000|2019-11-08 00:00:00|2117.5|2106.3|2112.3|2106.3|2118.3|2112.3|2091.6|2085.6|2494
1573430400000|2019-11-11 00:00:00|2115.3|2109.3|2094.3|2088.3|2125.6|2119.6|2088.3|2082.3|2178
1573516800000|2019-11-12 00:00:00|2096.8|2085.5|2059.5|2053.5|2114.8|2108.8|2055.4|2049.4|3189
1573603200000|2019-11-13 00:00:00|2065.5|2054.3|2042.8|2036.8|2067.5|2061.5|2031.4|2025.4|2913
1573689600000|2019-11-14 00:00:00|2043.5|2032.3|2027.5|2021.5|2051.5|2045.5|2019.3|2013.3|2129
1573776000000|2019-11-15 00:00:00|2029.5|2018.3|2009.5|2003.5|2030.5|2024.5|2000.4|1994.4|2686
1574035200000|2019-11-18 00:00:00|2013.3|2002|1968.8|1962.8|2028.3|2022.3|1954.9|1948.9|3435
1574121600000|2019-11-19 00:00:00|1969.8|1958.5|2000|1994|2000.3|1994.3|1964.3|1958.3|3591
1574208000000|2019-11-20 00:00:00|2000.5|1989.3|1991.3|1985.3|2015.3|2009.3|1975.9|1969.9|3204
1574294400000|2019-11-21 00:00:00|1992.8|1979.8|1958.8|1952.8|1992.8|1984.5|1958.8|1952.8|2358
1574380800000|2019-11-22 00:00:00|1965.3|1954|1966.5|1960.5|1988.8|1982.8|1962.6|1954|2703
1574640000000|2019-11-25 00:00:00|1972.3|1961|1936.3|1930.3|1980|1974|1934.6|1928.6|2407
1574726400000|2019-11-26 00:00:00|1937.3|1926|1952.3|1946.3|1955.1|1949.1|1910.6|1904.6|2936
1574812800000|2019-11-27 00:00:00|1951.3|1940|1945|1939|1969.1|1963.1|1944.6|1938.6|2727
1574899200000|2019-11-28 00:00:00|1948.8|1937.5|1948.8|1942.8|1965.1|1959.1|1929.6|1923.6|2710
1574985600000|2019-11-29 00:00:00|1950.3|1939|1946.6|1940.6|1973.1|1967.1|1942.1|1936.1|2220
1575244800000|2019-12-02 00:00:00|1950|1938.8|1907.8|1901.8|1950|1943.6|1900.9|1894.9|2784
1575331200000|2019-12-03 00:00:00|1910.3|1899|1900.8|1894.8|1924.1|1918.1|1893.4|1887.4|2774
1575417600000|2019-12-04 00:00:00|1902.3|1891|1920|1914|1926.4|1920.4|1899.1|1891|2287
1575504000000|2019-12-05 00:00:00|1920.3|1909|1908|1902|1924|1918|1904.4|1898.4|1688
1575590400000|2019-12-06 00:00:00|1912|1900.8|1886.1|1880.1|1919.9|1913.9|1884.4|1878.4|2198
1575849600000|2019-12-09 00:00:00|1895.5|1884.3|1896.8|1890.8|1900.6|1894.6|1868.6|1862.6|2252
1575936000000|2019-12-10 00:00:00|1901.3|1890|1916.5|1910.5|1918.6|1912.6|1893.9|1887.9|2520
1576022400000|2019-12-11 00:00:00|1920.3|1909|1938.4|1932.4|1940.3|1934.3|1920.1|1909|2086
1576108800000|2019-12-12 00:00:00|1939.8|1928.5|1931.4|1925.4|1947|1941|1924.5|1918.5|1660
1576195200000|2019-12-13 00:00:00|1933.8|1922.5|1906.4|1900.4|1963|1957|1905.4|1899.4|3324
1576454400000|2019-12-16 00:00:00|1913|1901.8|1888.5|1882.5|1915.9|1909.9|1886.4|1880.4|2641
1576540800000|2019-12-17 00:00:00|1887.6|1881.6|1899.1|1893.1|1906.4|1900.4|1887.6|1881.6|2864
1576627200000|2019-12-18 00:00:00|1898.8|1887.5|1934.1|1928.1|1934.4|1928.4|1885.3|1879.3|2112
1576713600000|2019-12-19 00:00:00|1932.5|1921.3|1921.1|1915.1|1943.1|1937.1|1911.3|1905.3|2216
1576800000000|2019-12-20 00:00:00|1921.5|1910.3|1940.3|1934.3|1943.5|1937.5|1917.4|1910.3|1617
1577059200000|2019-12-23 00:00:00|1939.1|1929|1922.6|1916.6|1941.4|1935.4|1910.8|1904.8|1509
1577145600000|2019-12-24 00:00:00|1924|1912.8|1938.6|1932.6|1950|1944|1920.5|1912.8|1827
1577404800000|2019-12-27 00:00:00|1939.5|1928.3|1942.1|1936.1|1946.1|1940.1|1925.3|1919.3|1413
1577664000000|2019-12-30 00:00:00|1942.8|1931.5|1936.6|1930.6|1952|1946|1934.3|1928.3|1008
1577750400000|2019-12-31 00:00:00|1939.5|1928.3|1926.4|1920.4|1947.5|1941.5|1919|1913|1405
1577923200000|2020-01-02 00:00:00|1927.3|1916|1913.9|1907.9|1929.6|1923.6|1899.3|1893.3|2262
1578009600000|2020-01-03 00:00:00|1920.8|1909.5|1920.1|1914.1|1925.5|1919.5|1900|1894|1600
1578268800000|2020-01-06 00:00:00|1922.5|1911.3|1923.8|1917.8|1929.5|1923.5|1904|1898|2047
1578355200000|2020-01-07 00:00:00|1924|1912.8|1910.1|1904.1|1935.5|1929.5|1902.5|1896.5|2565
1578441600000|2020-01-08 00:00:00|1914.3|1903|1912.6|1906.6|1932.9|1926.9|1904.3|1898.3|3299
1578528000000|2020-01-09 00:00:00|1914.5|1903.3|1935.1|1929.1|1948.5|1942.5|1908.3|1902.3|3254
1578614400000|2020-01-10 00:00:00|1936.5|1925.3|1928.4|1922.4|1952.8|1946.8|1926.8|1920.8|3002
1578873600000|2020-01-13 00:00:00|1933.3|1922|1917.8|1911.8|1933.3|1926.1|1906.3|1900.3|2170
1578960000000|2020-01-14 00:00:00|1920|1908.8|1956.6|1950.6|1957.1|1951.1|1911.5|1905.5|2106
1579046400000|2020-01-15 00:00:00|1950.1|1944.1|2008.1|2002.1|2008.9|2002.9|1949.9|1943.9|3057
1579132800000|2020-01-16 00:00:00|2001.6|1995.6|1987|1981|2040.6|2034.6|1979.6|1973.6|4306
1579219200000|2020-01-17 00:00:00|1989.6|1983.6|1984.9|1978.9|2017.8|2011.8|1969.9|1963.9|3418
1579478400000|2020-01-20 00:00:00|1985.5|1974.3|1967.4|1961.4|2007.5|2001.5|1960.3|1954.3|3108
1579564800000|2020-01-21 00:00:00|1968.4|1962.4|1966.1|1960.1|1970.8|1964.8|1940.8|1934.8|2597
1579651200000|2020-01-22 00:00:00|1962.1|1956.1|1995.9|1989.9|1996.4|1990.4|1956.6|1950.6|2167
1579737600000|2020-01-23 00:00:00|1988.4|1982.4|1962.5|1956.5|1995.8|1989.8|1955.6|1949.6|3521
1579824000000|2020-01-24 00:00:00|1961.3|1955.3|1942.3|1936.3|1969.9|1963.9|1924.1|1918.1|1815
1580083200000|2020-01-27 00:00:00|1940.3|1929|1897|1891|1940.3|1929|1872.6|1866.6|3501
1580169600000|2020-01-28 00:00:00|1892.6|1886.6|1891.1|1885.1|1921.9|1915.9|1881.6|1875.6|3535
1580256000000|2020-01-29 00:00:00|1891.5|1885.5|1837.5|1831.5|1906.8|1900.8|1822.6|1816.6|2662
1580342400000|2020-01-30 00:00:00|1835.3|1829.3|1833.9|1827.9|1838.6|1832.6|1800.5|1794.5|3375
1580428800000|2020-01-31 00:00:00|1843.5|1837.5|1886.8|1880.8|1891.6|1885.6|1831.1|1825.1|3119
1580688000000|2020-02-03 00:00:00|1882|1870.8|1828.1|1822.1|1888.6|1882.6|1822.8|1816.8|3842
1580774400000|2020-02-04 00:00:00|1842.5|1836.5|1838.9|1832.9|1881.4|1875.4|1820.5|1814.5|3935
1580860800000|2020-02-05 00:00:00|1843.4|1837.4|1825.9|1819.9|1859.3|1853.3|1820.1|1814.1|4126
1580947200000|2020-02-06 00:00:00|1833.5|1827.5|1850.3|1844.3|1867.6|1861.6|1821.4|1815.4|3516
1581033600000|2020-02-07 00:00:00|1848.8|1842.8|1815.6|1809.6|1857.5|1851.5|1814.6|1808.6|2537
1581292800000|2020-02-10 00:00:00|1820|1808.8|1801.3|1795.3|1827.4|1821.4|1793.3|1787.3|2493
1581379200000|2020-02-11 00:00:00|1813.1|1807.1|1852.4|1846.4|1862|1856|1806.9|1800.9|3564
1581465600000|2020-02-12 00:00:00|1852.3|1846.3|1856.1|1850.1|1861.9|1855.9|1840.4|1834.4|3138
1581552000000|2020-02-13 00:00:00|1849.9|1843.9|1888.5|1882.5|1897.3|1891.3|1847.5|1841.5|2820
1581638400000|2020-02-14 00:00:00|1880.8|1874.8|1873.4|1867.4|1887.6|1881.6|1842.9|1836.9|3042
1581897600000|2020-02-17 00:00:00|1879.5|1868.3|1869.6|1863.6|1901.3|1895.3|1868.5|1862.5|2022
1581984000000|2020-02-18 00:00:00|1873|1867|1893.4|1887.4|1899.1|1893.1|1848.9|1842.9|3034
1582070400000|2020-02-19 00:00:00|1895|1889|1880.4|1874.4|1896|1890|1853.5|1847.5|2627
1582156800000|2020-02-20 00:00:00|1879.8|1873.8|1868|1862|1890.1|1884.1|1859.1|1853.1|2490
1582243200000|2020-02-21 00:00:00|1871.4|1865.4|1831.8|1825.8|1878.3|1872.3|1831.8|1825.8|2627
1582502400000|2020-02-24 00:00:00|1836.5|1825.3|1819.4|1813.4|1842.1|1836.1|1813.5|1807.5|3276
1582588800000|2020-02-25 00:00:00|1829.6|1823.6|1856.1|1850.1|1863.5|1857.5|1828.5|1822.5|3062
1582675200000|2020-02-26 00:00:00|1850.9|1844.9|1822.3|1816.3|1852.1|1846.1|1815.4|1809.4|2711
1582761600000|2020-02-27 00:00:00|1825.9|1819.9|1820.3|1814.3|1835.1|1829.1|1809.4|1803.4|2592
1582848000000|2020-02-28 00:00:00|1818.4|1812.4|1851.6|1845.6|1861.5|1855.5|1781.9|1775.9|4991
1583107200000|2020-03-02 00:00:00|1853.8|1842.5|1856.6|1850.6|1884|1878|1843.1|1837.1|4884
1583193600000|2020-03-03 00:00:00|1864.3|1858.3|1840.6|1834.6|1867.5|1861.5|1826.5|1820.5|3195
1583280000000|2020-03-04 00:00:00|1843.6|1837.6|1825.1|1819.1|1850.6|1844.6|1813|1807|2698
1583366400000|2020-03-05 00:00:00|1823.4|1817.4|1836.6|1830.6|1850.3|1844.3|1818.5|1812.5|2393
1583452800000|2020-03-06 00:00:00|1836.4|1830.4|1845.9|1839.9|1866.3|1860.3|1825.6|1819.6|2578
1583712000000|2020-03-09 00:00:00|1847|1835.8|1809.5|1803.5|1847|1835.8|1802.9|1796.9|4491
1583798400000|2020-03-10 00:00:00|1814.3|1803|1800.6|1794.6|1852.9|1846.9|1791.3|1785.3|3448
1583884800000|2020-03-11 00:00:00|1809.3|1798|1772.4|1766.4|1819.6|1813.6|1760.8|1754.8|2569
1583971200000|2020-03-12 00:00:00|1772.5|1761.3|1768.6|1762.6|1778.1|1772.1|1741.6|1735.6|4135
1584057600000|2020-03-13 00:00:00|1771.3|1760|1757.6|1751.6|1817.1|1811.1|1741.6|1735.6|4463
1584316800000|2020-03-16 00:00:00|1762.3|1751|1741.3|1735.3|1762.3|1754.8|1685.9|1679.9|3950
1584403200000|2020-03-17 00:00:00|1746|1734.8|1633.6|1627.6|1749.1|1743.1|1621|1613.3|4283
1584489600000|2020-03-18 00:00:00|1635.5|1624.3|1655.1|1649.1|1682.9|1676.9|1583.4|1570.1|6547
1584576000000|2020-03-19 00:00:00|1662|1650.8|1643.6|1637.6|1689.4|1683.4|1604.5|1598.5|6055
1584662400000|2020-03-20 00:00:00|1646.5|1635.3|1641.6|1635.6|1703|1697|1628.6|1622.6|4188
1584921600000|2020-03-23 00:00:00|1643.8|1632.5|1619.4|1613.4|1652|1646|1583.8|1577.8|3807
1585008000000|2020-03-24 00:00:00|1621.5|1610.3|1600.1|1594.1|1650.8|1644.8|1584.5|1578.5|3604
1585094400000|2020-03-25 00:00:00|1613.8|1600.8|1650.1|1644.1|1651.8|1645.8|1587|1581|2956
1585180800000|2020-03-26 00:00:00|1652.5|1641.3|1690.1|1684.1|1700.8|1694.8|1638.5|1632.5|3292
1585267200000|2020-03-27 00:00:00|1695.5|1684.3|1699.9|1693.9|1737.3|1731.3|1695.5|1684.3|3457
1585522800000|2020-03-29 23:00:00|1696|1684.8|1706.6|1700.6|1717.8|1711.8|1667.9|1661.9|3046
1585609200000|2020-03-30 23:00:00|1710.1|1704.1|1748.4|1742.4|1757.5|1751.5|1707.4|1701.4|3297
1585695600000|2020-03-31 23:00:00|1739.9|1733.9|1705.6|1699.6|1746.4|1740.4|1692.8|1686.8|3719
1585782000000|2020-04-01 23:00:00|1707.6|1701.6|1701.6|1695.6|1726.5|1720.5|1689.1|1683.1|2934
1585868400000|2020-04-02 23:00:00|1701.1|1695.1|1662.8|1656.8|1709.9|1703.9|1651.1|1645.1|2425
1586127600000|2020-04-05 23:00:00|1668|1662.4|1679.4|1673.4|1685.8|1679.8|1641.8|1635.8|2080
1586214000000|2020-04-06 23:00:00|1683.6|1677.6|1737.4|1731.4|1743|1737|1683.6|1677.6|2881
1586300400000|2020-04-07 23:00:00|1726.1|1720.1|1714.9|1708.9|1736|1730|1714.3|1708.3|3385
1586386800000|2020-04-08 23:00:00|1717.4|1711.4|1724.1|1718.1|1730|1724|1704|1698|2383
1586818800000|2020-04-13 23:00:00|1730.9|1724.9|1702.1|1696.1|1752.4|1746.4|1693.8|1687.8|3697
1586905200000|2020-04-14 23:00:00|1701.1|1695.1|1697.9|1691.9|1711.5|1705.5|1682.5|1676.5|2934
1586991600000|2020-04-15 23:00:00|1698.1|1692.1|1695.6|1689.6|1706.4|1700.4|1690|1684|2555
1587078000000|2020-04-16 23:00:00|1697.6|1691.6|1681.1|1675.1|1710.4|1704.4|1666.3|1660.3|2091
1587337200000|2020-04-19 23:00:00|1684|1672.8|1685.1|1679.1|1700|1694|1667.8|1661.8|2742
1587423600000|2020-04-20 23:00:00|1682.4|1676.4|1668.1|1662.1|1684.1|1678.1|1648.3|1642.3|2436
1587510000000|2020-04-21 23:00:00|1664.9|1658.9|1668.6|1662.6|1678|1672|1653.4|1647.4|2033
1587596400000|2020-04-22 23:00:00|1665.9|1659.9|1649.5|1643.5|1681.1|1675.1|1647.5|1641.5|3044
1587682800000|2020-04-23 23:00:00|1649.8|1643.8|1627.4|1621.4|1660.5|1654.5|1614.5|1608.5|3267
1587942000000|2020-04-26 23:00:00|1632.3|1621|1639.3|1633.3|1658.1|1652.1|1627.5|1621|2480
1588028400000|2020-04-27 23:00:00|1641.9|1635.9|1647.3|1641.3|1665.8|1659.8|1640.1|1634.1|2708
1588114800000|2020-04-28 23:00:00|1648.4|1642.4|1650.6|1644.6|1659.5|1653.5|1641.5|1635.5|2223
1588201200000|2020-04-29 23:00:00|1650|1644|1630.9|1624.9|1655.5|1649.5|1593.8|1587.8|3080
1588287600000|2020-04-30 23:00:00|1633.9|1627.9|1633|1627|1636.8|1630.8|1606.5|1600.5|2275
1588546800000|2020-05-03 23:00:00|1635.5|1624.3|1636.5|1630.5|1645.9|1639.9|1613.4|1607.4|1983
1588633200000|2020-05-04 23:00:00|1640.4|1634.4|1643.6|1637.6|1654.5|1648.5|1624.8|1618.8|1766
1588719600000|2020-05-05 23:00:00|1641.8|1635.8|1633.8|1627.8|1653.8|1647.8|1630.3|1624.3|2879
1588806000000|2020-05-06 23:00:00|1640.1|1634.1|1648.5|1642.5|1668.8|1662.8|1635.9|1629.9|3147
1589151600000|2020-05-10 23:00:00|1653|1641.8|1678.1|1672.1|1681.8|1675.8|1645.1|1639.1|3354
1589238000000|2020-05-11 23:00:00|1677.1|1671.1|1641.3|1635.3|1686.4|1680.4|1637.3|1631.3|3024
1589324400000|2020-05-12 23:00:00|1629.4|1623.4|1602.5|1596.5|1635.1|1629.1|1598.8|1592.8|3474
1589410800000|2020-05-13 23:00:00|1603|1597|1626.5|1620.5|1626.8|1620.8|1595.4|1589.4|3599
1589497200000|2020-05-14 23:00:00|1626.3|1620.3|1600.9|1594.9|1634.4|1628.4|1596|1590|3044
1589756400000|2020-05-17 23:00:00|1607.5|1596.3|1661.4|1655.4|1675.5|1669.5|1604|1596.3|3833
1589842800000|2020-05-18 23:00:00|1666.6|1660.6|1684.9|1678.9|1689.6|1683.6|1651.5|1645.5|3706
1589929200000|2020-05-19 23:00:00|1680.6|1674.6|1699.4|1693.4|1705.8|1699.8|1667.8|1661.8|3203
1590015600000|2020-05-20 23:00:00|1700.1|1694.1|1646.3|1640.3|1703.4|1697.4|1645.9|1639.9|3613
1590102000000|2020-05-21 23:00:00|1652.6|1646.6|1650.3|1644.3|1657.3|1651.3|1615.1|1609.1|3192
1590447600000|2020-05-25 23:00:00|1654.5|1648.5|1676.4|1670.4|1690.6|1684.6|1654.5|1648.5|2738
1590534000000|2020-05-26 23:00:00|1679|1673|1642.5|1636.5|1679|1673|1628.6|1622.6|3377
1590620400000|2020-05-27 23:00:00|1645.8|1639.8|1634.8|1628.8|1653.5|1647.5|1627.9|1621.9|3078
1590706800000|2020-05-28 23:00:00|1632.5|1626.5|1668.6|1662.6|1680.1|1674.1|1625.8|1619.8|3242
1590966000000|2020-05-31 23:00:00|1669.5|1658.3|1678.4|1672.4|1687.4|1681.4|1649.9|1643.9|3425
1591052400000|2020-06-01 23:00:00|1681|1675|1721.5|1715.5|1727.1|1721.1|1670.4|1664.4|3365
1591138800000|2020-06-02 23:00:00|1718.1|1712.1|1719.5|1713.5|1732.6|1726.6|1707.1|1701.1|3058
1591225200000|2020-06-03 23:00:00|1716.9|1710.9|1742.1|1736.1|1747.6|1741.6|1691.4|1685.4|3237
1591311600000|2020-06-04 23:00:00|1745.5|1734.3|1767.5|1761.5|1782.1|1776.1|1736.5|1730.5|3586
1591570800000|2020-06-07 23:00:00|1768|1756.8|1766|1760|1775.8|1769.8|1736.4|1730.4|2551
1591657200000|2020-06-08 23:00:00|1763.1|1757.1|1764.9|1758.9|1772.1|1766.1|1744.9|1738.9|2599
1591743600000|2020-06-09 23:00:00|1763.3|1757.3|1750|1744|1767.6|1761.6|1739.6|1733.6|2707
1591830000000|2020-06-10 23:00:00|1745.3|1739.3|1735.5|1729.5|1752.4|1746.4|1714.8|1708.8|3225
1591916400000|2020-06-11 23:00:00|1736.8|1730.8|1751.3|1745.3|1772.6|1766.6|1726.5|1720.5|3581
1592175600000|2020-06-14 23:00:00|1756|1744.8|1742.8|1736.8|1756|1749.8|1724.4|1718.4|3102
1592262000000|2020-06-15 23:00:00|1751.8|1745.8|1779.6|1773.6|1791.6|1785.6|1748.9|1742.9|3675
1592348400000|2020-06-16 23:00:00|1775|1769|1792.9|1786.9|1799|1793|1771|1765|3149
1592434800000|2020-06-17 23:00:00|1794.3|1788.3|1798.4|1792.4|1817.1|1811.1|1788.9|1782.9|3768
1592521200000|2020-06-18 23:00:00|1799.6|1793.6|1784.6|1778.6|1803.8|1797.8|1780.3|1774.3|2490
1592780400000|2020-06-21 23:00:00|1786|1774.8|1780.4|1774.4|1791.8|1785.8|1766.5|1760.5|2138
1592866800000|2020-06-22 23:00:00|1776.1|1770.1|1753.3|1747.3|1780.1|1774.1|1748.3|1742.3|2733
1592953200000|2020-06-23 23:00:00|1750.1|1744.1|1768.4|1762.4|1777.8|1771.8|1750|1744|2938
1593039600000|2020-06-24 23:00:00|1765.8|1759.8|1780.5|1774.5|1792.6|1786.6|1761.8|1755.8|2769
1593126000000|2020-06-25 23:00:00|1787.6|1781.6|1790.9|1784.9|1793|1787|1768.9|1762.9|2556
1593385200000|2020-06-28 23:00:00|1791.5|1780.3|1802.6|1796.6|1806.3|1800.3|1781.5|1775.5|2747
1593471600000|2020-06-29 23:00:00|1800.8|1794.8|1780.8|1774.8|1809.8|1803.8|1774.8|1768.8|3007
1593558000000|2020-06-30 23:00:00|1780.4|1774.4|1778.3|1772.3|1796.5|1790.5|1761.9|1755.9|3959
1593644400000|2020-07-01 23:00:00|1781|1775|1776.4|1770.4|1793.8|1787.8|1764.5|1758.5|3276
1593730800000|2020-07-02 23:00:00|1776.6|1770.6|1789.6|1783.6|1791.3|1785.3|1766.6|1760.6|2583
1593990000000|2020-07-05 23:00:00|1792|1780.8|1799.9|1793.9|1804.5|1798.5|1785.4|1779.4|1992
1594076400000|2020-07-06 23:00:00|1800.1|1794.1|1815.9|1809.9|1835.5|1829.5|1784|1778|2476
1594162800000|2020-07-07 23:00:00|1814.1|1808.1|1817.5|1811.5|1850.8|1844.8|1811.6|1805.6|3378
1594249200000|2020-07-08 23:00:00|1820.3|1814.3|1841.3|1835.3|1845.9|1839.9|1818.9|1812.9|4740
1594335600000|2020-07-09 23:00:00|1837.1|1831.1|1854.8|1848.8|1870.9|1864.9|1829.3|1823.3|4089
1594594800000|2020-07-12 23:00:00|1859.8|1848.5|1886.8|1880.8|1887.6|1881.6|1857|1848.5|4184
1594681200000|2020-07-13 23:00:00|1884.8|1878.8|1856.5|1850.5|1884.8|1878.8|1845.8|1839.8|5029
1594767600000|2020-07-14 23:00:00|1855|1849|1854.4|1848.4|1876.3|1870.3|1837.8|1831.8|3470
1594854000000|2020-07-15 23:00:00|1853.3|1847.3|1845.6|1839.6|1861.3|1855.3|1826.6|1820.6|3587
1594940400000|2020-07-16 23:00:00|1841.1|1835.1|1813.4|1807.4|1849.4|1843.4|1813.3|1807.3|3702
1595199600000|2020-07-19 23:00:00|1819.3|1808|1832.8|1826.8|1844.5|1838.5|1807.6|1801.6|2738
1595286000000|2020-07-20 23:00:00|1833.3|1827.3|1844.4|1838.4|1854.8|1848.8|1832.8|1826.8|3611
1595372400000|2020-07-21 23:00:00|1846.4|1840.4|1823.9|1817.9|1853.1|1847.1|1797.1|1791.1|4733
1595458800000|2020-07-22 23:00:00|1822|1816|1834.4|1828.4|1844.6|1838.6|1811.3|1805.3|3542
1595545200000|2020-07-23 23:00:00|1834.1|1828.1|1812.3|1806.3|1844.4|1838.4|1811.3|1805.3|4642
1595804400000|2020-07-26 23:00:00|1816.8|1805.5|1860.4|1854.4|1860.6|1854.6|1814.3|1805.5|3361
1595890800000|2020-07-27 23:00:00|1859.8|1853.8|1865.5|1859.5|1872.4|1866.4|1849.5|1843.5|4142
1595977200000|2020-07-28 23:00:00|1862.9|1856.9|1878.6|1872.6|1880.5|1874.5|1856.9|1850.9|4046
1596063600000|2020-07-29 23:00:00|1877.3|1871.3|1869.1|1863.1|1886|1880|1855.4|1849.4|3202
1596150000000|2020-07-30 23:00:00|1874|1868|1870.8|1864.8|1884.4|1878.4|1859.4|1853.4|3659
1596409200000|2020-08-02 23:00:00|1868.5|1862.5|1870.3|1864.3|1891.8|1885.8|1860|1854|5050
1596495600000|2020-08-03 23:00:00|1872.8|1866.8|1890.6|1884.6|1890.6|1884.6|1839.1|1833.1|4157
1596582000000|2020-08-04 23:00:00|1886.9|1880.9|1929.1|1923.1|1939.1|1933.1|1883.9|1877.9|3600
1596668400000|2020-08-05 23:00:00|1918.4|1912.4|1959.8|1953.8|1975.1|1969.1|1916|1910|4551
1596754800000|2020-08-06 23:00:00|1960.9|1954.9|1916.3|1910.3|1967.3|1961.3|1913.4|1907.4|4939
1597014000000|2020-08-09 23:00:00|1920.5|1909.3|1902.3|1896.3|1924.3|1918.3|1897.9|1891.9|4119
1597100400000|2020-08-10 23:00:00|1905|1899|1958.9|1952.9|1967.6|1961.6|1896.5|1890.5|4675
1597186800000|2020-08-11 23:00:00|1955.3|1949.3|1954.1|1948.1|1966.4|1960.4|1934.9|1928.9|4193
1597273200000|2020-08-12 23:00:00|1954.6|1948.6|1954.8|1948.8|1963.6|1957.6|1936.6|1930.6|3833
1597359600000|2020-08-13 23:00:00|1952.6|1946.6|1955|1949|1965|1959|1940.5|1934.5|2812
1597618800000|2020-08-16 23:00:00|1953.8|1947.8|1970.1|1964.1|1980.8|1974.8|1952|1946|2982
1597705200000|2020-08-17 23:00:00|1970.9|1964.9|1996.8|1990.8|1997.5|1991.5|1963.6|1957.6|3276
1597791600000|2020-08-18 23:00:00|1996.1|1990.1|2011.3|2005.3|2028.3|2022.3|1991.8|1985.8|4083
1597878000000|2020-08-19 23:00:00|1999.9|1993.9|1991.5|1985.5|2001.6|1995.6|1965.5|1959.5|3933
1597964400000|2020-08-20 23:00:00|1990.4|1984.4|1966.5|1960.5|2011.8|2005.8|1959.3|1953.3|4366
1598223600000|2020-08-23 23:00:00|1967.3|1961.3|1985.4|1979.4|1993.5|1987.5|1967|1961|2645
1598310000000|2020-08-24 23:00:00|1985.1|1979.1|1996.3|1990.3|2015.8|2009.8|1981.8|1975.8|3147
1598396400000|2020-08-25 23:00:00|1992.8|1986.8|1987.3|1981.3|2007.8|2001.8|1971.3|1965.3|3088
1598482800000|2020-08-26 23:00:00|1984.8|1978.8|1982.9|1976.9|1992.5|1986.5|1964.9|1958.9|4193
1598569200000|2020-08-27 23:00:00|1983.4|1977.4|1978.4|1972.4|2014.8|2008.8|1970.4|1964.4|4181
1598914800000|2020-08-31 23:00:00|1981.6|1975.6|1981.3|1975.3|2016.8|2010.8|1971.5|1965.5|4917
1599001200000|2020-09-01 23:00:00|1979.1|1973.1|1944.8|1938.8|1989.5|1983.5|1935|1929|4891
1599087600000|2020-09-02 23:00:00|1939.6|1933.6|1943.3|1937.3|1963.6|1957.6|1914.5|1908.5|6212
1599174000000|2020-09-03 23:00:00|1941.5|1935.5|1979.5|1973.5|1980.8|1974.8|1939.3|1933.3|5121
1599433200000|2020-09-06 23:00:00|1979.3|1973.3|1970.5|1964.5|1992.8|1986.8|1969.8|1963.8|3357
1599519600000|2020-09-07 23:00:00|1971|1965|1919.3|1913.3|1975.3|1969.3|1905.3|1899.3|6154
1599606000000|2020-09-08 23:00:00|1916.6|1910.6|1896.5|1890.5|1921.4|1915.4|1893.3|1887.3|4567
1599692400000|2020-09-09 23:00:00|1899|1893|1885.8|1879.8|1903.8|1897.8|1869|1863|3663
1599778800000|2020-09-10 23:00:00|1876.9|1870.9|1894.3|1888.3|1905.6|1899.6|1873.3|1867.3|4610
1600038000000|2020-09-13 23:00:00|1894.5|1888.5|1924|1918|1932.8|1926.8|1887|1881|3379
1600124400000|2020-09-14 23:00:00|1930.5|1924.5|1912.5|1906.5|1949.1|1943.1|1907.6|1901.6|4655
1600210800000|2020-09-15 23:00:00|1913.8|1907.8|1899.3|1893.3|1924.4|1918.4|1889.5|1883.5|3184
1600297200000|2020-09-16 23:00:00|1897.5|1891.5|1900.3|1894.3|1914.8|1908.8|1878.3|1872.3|3074
1600383600000|2020-09-17 23:00:00|1904.3|1898.3|1917|1911|1924.9|1918.9|1904.3|1898.3|2423
1600642800000|2020-09-20 23:00:00|1918.5|1907.3|1892|1886|1920.3|1914.3|1869.6|1863.6|3861
1600729200000|2020-09-21 23:00:00|1901.6|1895.6|1892.4|1886.4|1908.4|1902.4|1884.4|1878.4|3048
1600815600000|2020-09-22 23:00:00|1890|1884|1881.5|1875.5|1891.3|1885.3|1865.4|1859.4|3292
1600902000000|2020-09-23 23:00:00|1875.6|1869.6|1864.8|1858.8|1883.1|1877.1|1853.4|1847.4|4006
1600988400000|2020-09-24 23:00:00|1871.8|1865.8|1842.5|1836.5|1871.8|1865.8|1830.4|1824.4|3641
1601247600000|2020-09-27 23:00:00|1844.8|1833.5|1849.6|1843.6|1850.6|1844.6|1821.9|1815.9|3304
1601334000000|2020-09-28 23:00:00|1854|1848|1842.5|1836.5|1857.6|1851.6|1831.6|1825.6|3978
1601420400000|2020-09-29 23:00:00|1846.1|1840.1|1835.1|1829.1|1853|1847|1817.9|1811.9|3554
1601506800000|2020-09-30 23:00:00|1825.9|1819.9|1799.5|1793.5|1845.4|1839.4|1764.1|1758.1|4981
1601593200000|2020-10-01 23:00:00|1803.8|1797.8|1775.5|1769.5|1807.3|1801.3|1769.4|1763.4|5775
1601852400000|2020-10-04 23:00:00|1777.8|1766.5|1764.1|1758.1|1784|1778|1757.9|1751.9|3430
1601938800000|2020-10-05 23:00:00|1763|1757|1786.6|1780.6|1789.1|1783.1|1762.8|1756.8|3494
1602025200000|2020-10-06 23:00:00|1776.6|1770.6|1798.1|1792.1|1811.9|1805.9|1774.3|1768.3|3412
1602111600000|2020-10-07 23:00:00|1806.9|1800.9|1795.6|1789.6|1806.9|1800.9|1786.4|1780.4|3461
1602198000000|2020-10-08 23:00:00|1801.5|1795.5|1817.3|1811.3|1821.5|1815.5|1785.6|1779.6|4961
1602457200000|2020-10-11 23:00:00|1823|1811.8|1841.3|1835.3|1853.9|1847.9|1808.1|1802.1|3621
1602543600000|2020-10-12 23:00:00|1839|1833|1806|1800|1849.4|1843.4|1799.4|1793.4|3941
1602630000000|2020-10-13 23:00:00|1802.5|1796.5|1786.4|1780.4|1808.4|1802.4|1785.1|1779.1|3228
1602716400000|2020-10-14 23:00:00|1791|1785|1784.3|1778.3|1793.6|1787.6|1766.6|1760.6|3495
1602802800000|2020-10-15 23:00:00|1789.9|1783.9|1754.1|1748.1|1789.9|1783.9|1753.1|1747.1|3942
1603062000000|2020-10-18 23:00:00|1757.3|1745|1756.9|1750.9|1774.9|1767.9|1755.4|1745|3385
1603148400000|2020-10-19 23:00:00|1758.8|1752.8|1777.9|1771.9|1782.6|1776.6|1753.4|1747.4|2619
1603234800000|2020-10-20 23:00:00|1771.9|1765.9|1802.6|1796.6|1829.3|1823.3|1769.8|1763.8|3337
1603321200000|2020-10-21 23:00:00|1803.5|1797.5|1796.3|1790.3|1818.6|1812.6|1794.1|1788.1|3341
1603407600000|2020-10-22 23:00:00|1799.4|1793.4|1780.3|1774.3|1814.1|1808.1|1770.9|1764.9|3046
1603670400000|2020-10-26 00:00:00|1784.5|1773.3|1779.6|1773.6|1788.4|1782.4|1758.9|1752.9|3011
1603756800000|2020-10-27 00:00:00|1782|1770.8|1781.4|1775.4|1806.6|1800.6|1775.6|1769.6|3460
1603843200000|2020-10-28 00:00:00|1784.3|1773|1814.1|1808.1|1816.5|1810.5|1776.9|1770.9|3618
1603929600000|2020-10-29 00:00:00|1817|1805.8|1835|1829|1847.9|1841.9|1801.5|1795.5|3885
1604016000000|2020-10-30 00:00:00|1838.5|1827.3|1812.5|1806.5|1840.1|1834.1|1801|1795|4396
1604275200000|2020-11-02 00:00:00|1815.8|1804.5|1800.3|1794.3|1816.6|1810.6|1786.1|1780.1|3109
1604361600000|2020-11-03 00:00:00|1802.3|1796.3|1809.9|1803.9|1830.4|1824.4|1795|1789|3497
1604448000000|2020-11-04 00:00:00|1806|1800|1837.1|1831.1|1851.3|1845.3|1779.9|1773.9|3966
1604534400000|2020-11-05 00:00:00|1841.6|1835.6|1845.9|1839.9|1866.8|1860.8|1828.8|1822.8|2868
1604620800000|2020-11-06 00:00:00|1842.4|1836.4|1833.6|1827.6|1865.8|1859.8|1828.9|1822.9|3762
1604880000000|2020-11-09 00:00:00|1838.3|1827|1838.3|1832.3|1867|1861|1829.5|1823.5|4725
1604966400000|2020-11-10 00:00:00|1838.1|1832.1|1868.9|1862.9|1868.9|1862.9|1829.8|1823.8|4605
1605052800000|2020-11-11 00:00:00|1864.3|1858.3|1875.5|1869.5|1880.1|1874.1|1854.4|1848.4|3363
1605139200000|2020-11-12 00:00:00|1871.1|1865.1|1886.1|1880.1|1906.6|1900.6|1867.1|1861.1|3445
1605225600000|2020-11-13 00:00:00|1892.8|1886.8|1902.8|1896.8|1918.4|1912.4|1888.3|1882.3|3921
1605484800000|2020-11-16 00:00:00|1910.5|1899.3|1914.9|1908.9|1918.9|1912.9|1890.9|1884.9|3640
1605571200000|2020-11-17 00:00:00|1916.1|1910.1|1942.9|1936.9|1949.4|1943.4|1908.3|1902.3|3719
1605657600000|2020-11-18 00:00:00|1947.8|1941.8|1956.3|1950.3|1964.4|1958.4|1935.9|1929.9|3085
1605744000000|2020-11-19 00:00:00|1954.9|1948.9|1978.8|1972.8|1993.1|1987.1|1944.8|1938.8|3679
1605830400000|2020-11-20 00:00:00|1974.5|1968.5|2034.9|2028.9|2041.1|2035.1|1974.5|1968.5|5187
1606089600000|2020-11-23 00:00:00|2034.3|2023|2010.6|2004.6|2034.3|2023|2001.4|1995.4|4474
1606176000000|2020-11-24 00:00:00|2009.5|2003.5|2025.5|2019.5|2045.1|2039.1|2000.4|1994.4|4220
1606262400000|2020-11-25 00:00:00|2023.6|2017.6|2027.1|2021.1|2051.6|2045.6|2018.8|2012.8|3801
1606348800000|2020-11-26 00:00:00|2032.6|2026.6|2047|2041|2055.4|2049.4|2032.3|2026.3|2365
1606435200000|2020-11-27 00:00:00|2048.6|2042.6|2110.1|2104.1|2115.9|2109.9|2042.3|2036.3|4146
1606694400000|2020-11-30 00:00:00|2111.3|2100|2076|2070|2140.1|2134.1|2065.4|2059.4|6906
1606780800000|2020-12-01 00:00:00|2070.4|2064.4|2070.6|2064.6|2107.4|2101.4|2064.9|2058.9|4099
1606867200000|2020-12-02 00:00:00|2072.9|2066.9|2056.8|2050.8|2077|2071|2030.3|2024.3|3989
1606953600000|2020-12-03 00:00:00|2054.8|2048.8|2039|2033|2068.1|2062.1|2034.1|2028.1|3195
1607040000000|2020-12-04 00:00:00|2038.1|2032.1|2035.8|2029.8|2059.1|2053.1|2027.4|2021.4|3256
1607299200000|2020-12-07 00:00:00|2039.5|2028.3|2093.5|2087.5|2094.9|2088.9|2027.9|2021.9|3600
1607385600000|2020-12-08 00:00:00|2087|2081|2098.1|2092.1|2104.1|2098.1|2066.1|2060.1|3364
1607472000000|2020-12-09 00:00:00|2096.8|2090.8|2103.1|2097.1|2117.9|2111.9|2092.3|2086.3|3407
1607558400000|2020-12-10 00:00:00|2097.9|2091.9|2088.6|2082.6|2115.6|2109.6|2080.1|2074.1|5493
1607644800000|2020-12-11 00:00:00|2090.5|2084.5|2060.3|2054.3|2104.3|2098.3|2050.4|2044.4|6163
1607904000000|2020-12-14 00:00:00|2064|2052.8|2036.8|2030.8|2082.9|2076.9|2028.4|2022.4|4766
1607990400000|2020-12-15 00:00:00|2035.8|2029.8|2057|2051|2058.8|2052.8|2012.6|2006.6|3704
1608076800000|2020-12-16 00:00:00|2057.6|2051.6|2049.5|2043.5|2064.9|2058.9|2043.9|2037.9|3699
1608163200000|2020-12-17 00:00:00|2056|2050|2045.1|2039.1|2063.1|2057.1|2039.4|2033.4|2746
1608249600000|2020-12-18 00:00:00|2039.6|2033.6|2036.6|2030.6|2062.3|2056.3|2035.9|2029.9|3564
1608508800000|2020-12-21 00:00:00|2037.5|2026.3|1950.4|1944.4|2037.5|2028.9|1950.1|1944.1|5984
1608595200000|2020-12-22 00:00:00|1953.6|1947.6|1968.4|1962.4|1972.8|1966.8|1932.5|1926.5|4630
1608681600000|2020-12-23 00:00:00|1962.4|1956.4|1981.6|1975.6|1991.5|1985.5|1955.1|1949.1|3983
1608768000000|2020-12-24 00:00:00|1973.9|1967.9|1990.9|1984.9|1992.5|1986.5|1961.4|1955.4|2054
1609200000000|2020-12-29 00:00:00|1999.1|1993.1|1977.5|1971.5|2005.5|1999.5|1958.4|1952.4|4301
1609286400000|2020-12-30 00:00:00|1976.3|1970.3|1994|1988|2001.9|1995.9|1970.9|1964.9|2789
1609372800000|2020-12-31 00:00:00|2000.8|1994.8|1993.3|1987.3|2006.4|2000.4|1971.6|1965.6|2280
1609718400000|2021-01-04 00:00:00|1994.5|1983.3|2060.4|2054.4|2066.3|2060.3|1994.5|1983.3|5456
1609804800000|2021-01-05 00:00:00|2061.5|2055.5|2079.3|2073.3|2086|2080|2048.8|2042.8|4485
1609891200000|2021-01-06 00:00:00|2079.6|2073.6|2050.1|2044.1|2087.8|2081.8|2048.3|2042.3|4614
1609977600000|2021-01-07 00:00:00|2052.1|2046.1|2044.6|2038.6|2072.3|2066.3|2032.6|2026.6|5020
1610064000000|2021-01-08 00:00:00|2037.4|2031.4|2003.9|1997.9|2046.5|2040.5|1981.1|1975.1|5603
1610323200000|2021-01-11 00:00:00|2001.5|1990.3|1977.4|1971.4|2005.8|1999.8|1962.6|1956.6|6027
1610409600000|2021-01-12 00:00:00|1977.9|1971.9|2028.4|2022.4|2029.5|2023.5|1970.9|1964.9|4616
1610496000000|2021-01-13 00:00:00|2030.4|2024.4|2054.3|2048.3|2056.6|2050.6|2027|2021|4996
1610582400000|2021-01-14 00:00:00|2053.5|2047.5|2031.5|2025.5|2065.6|2059.6|2027.6|2021.6|3907
1610668800000|2021-01-15 00:00:00|2029.4|2023.4|1994.3|1988.3|2032.4|2026.4|1994.3|1988.3|3839
1610928000000|2021-01-18 00:00:00|1998.3|1987|2000|1994|2019.6|2013.6|1990.1|1984.1|3165
1611014400000|2021-01-19 00:00:00|1999.4|1993.4|2015.3|2009.3|2026.4|2020.4|1988.6|1982.6|2791
1611100800000|2021-01-20 00:00:00|2014.6|2008.6|2038.9|2032.9|2050.6|2044.6|2009.9|2003.9|4165
1611187200000|2021-01-21 00:00:00|2040.6|2034.6|2042.3|2036.3|2061.4|2055.4|2034.4|2028.4|2601
1611273600000|2021-01-22 00:00:00|2036|2030|2053.4|2047.4|2057.4|2051.4|2014.3|2008.3|3867
1611532800000|2021-01-25 00:00:00|2053.8|2042.5|2065.8|2059.8|2076.5|2070.5|2047.4|2041.4|3390
1611619200000|2021-01-26 00:00:00|2057.9|2051.9|2077.6|2071.6|2083.4|2077.4|2043.9|2037.9|4434
1611705600000|2021-01-27 00:00:00|2077.3|2071.3|2030.8|2024.8|2078.1|2072.1|2030.4|2024.4|5304
1611792000000|2021-01-28 00:00:00|2031.5|2025.5|2033.5|2027.5|2049.6|2043.6|2010.5|2004.5|3895
1611878400000|2021-01-29 00:00:00|2036.3|2030.3|2032.8|2026.8|2054|2048|2008.6|2002.6|5305
1612137600000|2021-02-01 00:00:00|2030.3|2019|2022|2016|2042.4|2036.4|2018.1|2012.1|4425
1612224000000|2021-02-02 00:00:00|2034.3|2028.3|2018.5|2012.5|2036.4|2030.4|2010.4|2004.4|2978
1612310400000|2021-02-03 00:00:00|2019.5|2013.5|2026.6|2020.6|2040.1|2034.1|2004|1998|3055
1612396800000|2021-02-04 00:00:00|2027.3|2021.3|2037.5|2031.5|2048.9|2042.9|2016.4|2010.4|3827
1612483200000|2021-02-05 00:00:00|2035|2029|2061.9|2055.9|2061.9|2055.9|2035|2029|3539
1612742400000|2021-02-08 00:00:00|2068.5|2057.3|2079.9|2073.9|2080.1|2074.1|2051.9|2045.9|2122
1612828800000|2021-02-09 00:00:00|2080.6|2074.6|2081|2075|2101.9|2095.9|2067.3|2061.3|2892
1612915200000|2021-02-10 00:00:00|2080.6|2074.6|2082.1|2076.1|2111.9|2105.9|2068.8|2062.8|4046
1613001600000|2021-02-11 00:00:00|2081.5|2075.5|2120.6|2114.6|2120.6|2114.6|2075.6|2069.6|1862
1613088000000|2021-02-12 00:00:00|2119.4|2113.4|2129.5|2123.5|2132.1|2126.1|2111.9|2105.9|2407
1613347200000|2021-02-15 00:00:00|2133.8|2122.5|2123.4|2117.4|2148.6|2142.6|2116.4|2110.4|1935
1613433600000|2021-02-16 00:00:00|2119.5|2113.5|2107.9|2101.9|2125.9|2119.9|2106.4|2100.4|2473
1613520000000|2021-02-17 00:00:00|2109.5|2103.5|2109.8|2103.8|2118.9|2112.9|2099.1|2093.1|2280
1613606400000|2021-02-18 00:00:00|2107.6|2101.6|2132.1|2126.1|2151.1|2145.1|2103.9|2097.9|4524
1613692800000|2021-02-19 00:00:00|2127.6|2121.6|2166.4|2160.4|2171.9|2165.9|2104.1|2098.1|6084
1613952000000|2021-02-22 00:00:00|2158|2144.5|2165.8|2159.8|2187.6|2181.6|2150.1|2144.1|6977
1614038400000|2021-02-23 00:00:00|2169.1|2163.1|2127.8|2121.8|2175.1|2169.1|2120.4|2114.4|4735
1614124800000|2021-02-24 00:00:00|2131.4|2125.4|2142.1|2136.1|2144.1|2138.1|2100.4|2094.4|4801
1614211200000|2021-02-25 00:00:00|2143.1|2137.1|2164|2158|2171.6|2165.6|2133.9|2127.9|5566
1614297600000|2021-02-26 00:00:00|2132.6|2126.6|2076.5|2070.5|2146.1|2140.1|2047.3|2041.3|8122
1614556800000|2021-03-01 00:00:00|2074.3|2063|2074.6|2068.6|2091.6|2085.6|2056|2050|5754
1614643200000|2021-03-02 00:00:00|2072.9|2066.9|2079.4|2073.4|2092.4|2086.4|2059|2053|5228
1614729600000|2021-03-03 00:00:00|2080.1|2074.1|2048.1|2042.1|2080.3|2074.3|2046.9|2040.9|5875
1614816000000|2021-03-04 00:00:00|2046.9|2040.9|2010.6|2004.6|2053.6|2047.6|2001.4|1995.4|5926
1614902400000|2021-03-05 00:00:00|2009.6|2003.6|2014.8|2008.8|2046.3|2040.3|2003.8|1997.8|5814
1615161600000|2021-03-08 00:00:00|2012|2000.8|1994.9|1988.9|2019|2013|1978.3|1972.3|5260
1615248000000|2021-03-09 00:00:00|1992.5|1986.5|1968.9|1962.9|2001.8|1995.8|1959.4|1953.4|4388
1615334400000|2021-03-10 00:00:00|1965.1|1959.1|1955.8|1949.8|1975.6|1969.6|1945.9|1939.9|3823
1615420800000|2021-03-11 00:00:00|1949.8|1943.8|1969.4|1963.4|1982.8|1976.8|1943.9|1937.9|5105
1615507200000|2021-03-12 00:00:00|1966|1960|1973.9|1967.9|1977.9|1971.9|1952.9|1946.9|3613
1615766400000|2021-03-15 00:00:00|1974.3|1963|1972.1|1966.1|1980.6|1974.6|1960.6|1954.6|3036
1615852800000|2021-03-16 00:00:00|1974.3|1963|1939|1933|1974.3|1967.9|1935.4|1929.4|3597
1615939200000|2021-03-17 00:00:00|1937.8|1926.5|1921.3|1915.3|1960.1|1954.1|1919.6|1913.6|2703
1616025600000|2021-03-18 00:00:00|1925.3|1914|1930.3|1924.3|1935.4|1929.4|1911|1905|3318
1616112000000|2021-03-19 00:00:00|1933|1921.8|1974.6|1968.6|1977|1971|1919.1|1913.1|3900
1616371200000|2021-03-22 00:00:00|1982.5|1971.3|1980.9|1974.9|1992.3|1986.3|1962.1|1956.1|3239
1616457600000|2021-03-23 00:00:00|1982.8|1971.5|1954.3|1948.3|1986.5|1980.5|1949|1943|3349
1616544000000|2021-03-24 00:00:00|1957.5|1946.3|1941.1|1935.1|1976.3|1970.3|1936|1930|3106
1616630400000|2021-03-25 00:00:00|1937.5|1926.3|1945.9|1939.9|1949.8|1943.8|1920.8|1914.8|3582
1616716800000|2021-03-26 00:00:00|1944.3|1933|1951.1|1945.1|1966.3|1960.3|1932|1926|2833
1616976000000|2021-03-29 00:00:00|1954.3|1943|1970.4|1964.4|1973|1967|1947.9|1941.9|3186
1617058800000|2021-03-29 23:00:00|1966.6|1960.6|1970.3|1964.3|1982.3|1976.3|1957.1|1951.1|2736
1617145200000|2021-03-30 23:00:00|1966.5|1960.5|1977.9|1971.9|1986.3|1980.3|1962.8|1956.8|2763
1617231600000|2021-03-31 23:00:00|1980.9|1974.9|1965.3|1959.3|1988.8|1982.8|1957.5|1951.5|2300
1617663600000|2021-04-05 23:00:00|1965|1959|1978.3|1972.3|1978.3|1972.3|1940.8|1934.8|3348
1617750000000|2021-04-06 23:00:00|1973.6|1967.6|1982.8|1976.8|1998.1|1992.1|1962.1|1956.1|1938
1617836400000|2021-04-07 23:00:00|1989.4|1983.4|1992.3|1986.3|1999.4|1993.4|1975.9|1969.9|2125
1617922800000|2021-04-08 23:00:00|1989.4|1983.4|1976.8|1970.8|1989.9|1983.9|1973.4|1967.4|2544
1618182000000|2021-04-11 23:00:00|1980|1968.8|1979.6|1973.6|1986.6|1980.6|1962.9|1956.9|2352
1618268400000|2021-04-12 23:00:00|1981.6|1975.6|1986|1980|1992.9|1986.9|1970.9|1964.9|2741
1618354800000|2021-04-13 23:00:00|1985.6|1979.6|2000.8|1994.8|2009.4|2003.4|1981.1|1975.1|1927
1618441200000|2021-04-14 23:00:00|2000.6|1994.6|2031.1|2025.1|2031.1|2025.1|1998.6|1992.6|2483
1618527600000|2021-04-15 23:00:00|2030.4|2024.4|2037.5|2031.5|2065.4|2059.4|2019.6|2013.6|4031
1618786800000|2021-04-18 23:00:00|2039.8|2028.5|2060.4|2054.4|2064.4|2058.4|2027.9|2021.9|2482
1618873200000|2021-04-19 23:00:00|2062.1|2056.1|2029.3|2023.3|2069.1|2063.1|2024.9|2018.9|3496
1618959600000|2021-04-20 23:00:00|2029.9|2023.9|2029.3|2023.3|2040.4|2034.4|2001.4|1995.4|3376
1619046000000|2021-04-21 23:00:00|2035.4|2029.4|2037.3|2031.3|2052.4|2046.4|2022.6|2016.6|2554
1619132400000|2021-04-22 23:00:00|2038.6|2032.6|2059.5|2053.5|2064.6|2058.6|2024.5|2018.5|3055
1619391600000|2021-04-25 23:00:00|2062.3|2051|2080.9|2074.9|2096.6|2090.6|2048.6|2042.6|2586
1619478000000|2021-04-26 23:00:00|2080.6|2074.6|2093.8|2087.8|2099.6|2093.6|2065.1|2059.1|2863
1619564400000|2021-04-27 23:00:00|2092.1|2086.1|2099.8|2093.8|2106.8|2100.8|2074.4|2068.4|4010
1619650800000|2021-04-28 23:00:00|2099.9|2093.9|2120.1|2114.1|2124.3|2118.3|2085.8|2079.8|5501
1619737200000|2021-04-29 23:00:00|2117.3|2111.3|2147.1|2141.1|2157.8|2151.8|2102.8|2096.8|4576
1620082800000|2021-05-03 23:00:00|2152.4|2146.4|2184.9|2178.9|2204.5|2198.5|2151.4|2145.4|4676
1620169200000|2021-05-04 23:00:00|2190.9|2184.9|2173.6|2167.6|2206.9|2200.9|2173.4|2167.4|3889
1620255600000|2021-05-05 23:00:00|2170|2164|2221.1|2215.1|2225.1|2219.1|2152.6|2146.6|6817
1620342000000|2021-05-06 23:00:00|2220.8|2214.8|2239.4|2233.4|2246.6|2240.6|2210.5|2204.5|4987
1620601200000|2021-05-09 23:00:00|2233.5|2222.3|2220.5|2214.5|2261.6|2255.6|2209.4|2203.4|5536
1620687600000|2021-05-10 23:00:00|2217.4|2211.4|2219.9|2213.9|2247.8|2241.8|2213.1|2207.1|4785
1620774000000|2021-05-11 23:00:00|2220|2214|2184.9|2178.9|2237.8|2231.8|2179.3|2173.3|5391
1620860400000|2021-05-12 23:00:00|2185.1|2179.1|2154.6|2148.6|2189.9|2183.9|2125.5|2119.5|5594
1620946800000|2021-05-13 23:00:00|2151.4|2145.4|2157.5|2151.5|2171.3|2165.3|2132.1|2126.1|5034
1621206000000|2021-05-16 23:00:00|2160|2148.8|2209.4|2203.4|2217.5|2211.5|2154.6|2148.6|4810
1621292400000|2021-05-17 23:00:00|2211.8|2205.8|2230.4|2224.4|2238.8|2232.8|2208.3|2202.3|6084
1621378800000|2021-05-18 23:00:00|2226.8|2220.8|2195.6|2189.6|2238|2232|2170.1|2164.1|5896
1621465200000|2021-05-19 23:00:00|2203.5|2197.5|2225.6|2219.6|2225.6|2219.6|2185.1|2179.1|5345
1621551600000|2021-05-20 23:00:00|2212.5|2206.5|2199.1|2193.1|2234|2228|2184.6|2178.6|7214
1621810800000|2021-05-23 23:00:00|2201|2189.8|2145.1|2139.1|2201|2193.6|2136.5|2130.5|5060
1621897200000|2021-05-24 23:00:00|2140.3|2134.3|2164.8|2158.8|2167.4|2161.4|2118.8|2112.8|6850
1621983600000|2021-05-25 23:00:00|2163|2157|2185.6|2179.6|2194.8|2188.8|2157.1|2151.1|2804
1622070000000|2021-05-26 23:00:00|2193.8|2187.8|2208.8|2202.8|2211.3|2205.3|2169.9|2163.9|4267
1622156400000|2021-05-27 23:00:00|2209.3|2203.3|2199.3|2193.3|2216.3|2210.3|2193.8|2187.8|3928
1622502000000|2021-05-31 23:00:00|2206.8|2200.8|2219.9|2213.9|2227.3|2221.3|2183.3|2177.3|5613
1622588400000|2021-06-01 23:00:00|2213.1|2207.1|2217.9|2211.9|2227.3|2221.3|2195.8|2189.8|5232
1622674800000|2021-06-02 23:00:00|2213|2207|2163.9|2157.9|2217.5|2211.5|2163.3|2157.3|5155
1622761200000|2021-06-03 23:00:00|2166.3|2160.3|2142.1|2136.1|2176.1|2170.1|2134.5|2128.5|5184
1623020400000|2021-06-06 23:00:00|2143.3|2132|2156.1|2150.1|2168.4|2162.4|2119.4|2113.4|3987
1623106800000|2021-06-07 23:00:00|2165.8|2159.8|2194.3|2188.3|2194.3|2188.3|2149.1|2143.1|4157
1623193200000|2021-06-08 23:00:00|2186.8|2180.8|2199.1|2193.1|2203.5|2197.5|2184.1|2178.1|3352
1623279600000|2021-06-09 23:00:00|2185.3|2179.3|2184.3|2178.3|2200.9|2194.9|2173.6|2167.6|5007
1623366000000|2021-06-10 23:00:00|2188.1|2182.1|2217|2211|2220.8|2214.8|2182.9|2176.9|3095
1623625200000|2021-06-13 23:00:00|2214|2202.8|2210.5|2204.5|2217.8|2211.8|2187.8|2181.8|2601
1623711600000|2021-06-14 23:00:00|2204.5|2198.5|2180.9|2174.9|2208.9|2202.9|2172.3|2166.3|4233
1623798000000|2021-06-15 23:00:00|2186.4|2180.4|2199.9|2193.9|2209|2203|2175.4|2169.4|3972
1623884400000|2021-06-16 23:00:00|2181.6|2175.6|2134.4|2128.4|2194|2188|2126.6|2120.6|5617
1623970800000|2021-06-17 23:00:00|2137|2131|2159.1|2153.1|2168.3|2162.3|2124.4|2118.4|6041
1624230000000|2021-06-20 23:00:00|2160.3|2149|2169.4|2163.4|2177.6|2171.6|2140.1|2134.1|5001
1624316400000|2021-06-21 23:00:00|2168|2162|2178.4|2172.4|2181.4|2175.4|2161.4|2155.4|4265
1624402800000|2021-06-22 23:00:00|2179.3|2173.3|2196.9|2190.9|2197.6|2191.6|2167.8|2161.8|3778
1624489200000|2021-06-23 23:00:00|2193.5|2187.5|2222.9|2216.9|2230.6|2224.6|2182.8|2176.8|4402
1624575600000|2021-06-24 23:00:00|2223.3|2217.3|2230.4|2224.4|2236.6|2230.6|2213.4|2207.4|5736
1624834800000|2021-06-27 23:00:00|2237|2223.5|2244.1|2238.1|2244.8|2238.8|2195.8|2189.8|6814
1624921200000|2021-06-28 23:00:00|2241|2235|2300.1|2294.1|2325.1|2319.1|2238.4|2232.4|6383
1625007600000|2021-06-29 23:00:00|2291.6|2285.6|2275|2269|2346.6|2340.6|2270.6|2264.6|7019
1625094000000|2021-06-30 23:00:00|2266.8|2260.8|2256.1|2250.1|2277.6|2271.6|2233.5|2227.5|5239
1625180400000|2021-07-01 23:00:00|2274.5|2268.5|2310.4|2304.4|2310.4|2304.4|2245.5|2239.5|4038
1625439600000|2021-07-04 23:00:00|2300.8|2289.5|2286.6|2280.6|2331|2325|2283.5|2277.5|3500
1625526000000|2021-07-05 23:00:00|2288.1|2282.1|2291.9|2285.9|2322.4|2316.4|2284.4|2278.4|4043
1625612400000|2021-07-06 23:00:00|2294.4|2288.4|2294|2288|2318.4|2312.4|2287|2281|5047
1625698800000|2021-07-07 23:00:00|2292.6|2286.6|2303.4|2297.4|2320.5|2306.6|2267.9|2261.9|6654
1625785200000|2021-07-08 23:00:00|2305|2299|2339.4|2333.4|2342.9|2336.9|2287|2281|6184
1626044400000|2021-07-11 23:00:00|2336|2324.8|2331.4|2325.4|2342.6|2336.6|2311.5|2305.5|4966
1626130800000|2021-07-12 23:00:00|2331.5|2325.5|2312.9|2306.9|2333.5|2327.5|2296.6|2290.6|5615
1626217200000|2021-07-13 23:00:00|2313.1|2307.1|2298.5|2292.5|2315.9|2309.9|2291.4|2285.4|4264
1626303600000|2021-07-14 23:00:00|2299.3|2293.3|2329.6|2323.6|2333|2327|2296.3|2290.3|4907
1626390000000|2021-07-15 23:00:00|2325|2319|2320.6|2314.6|2336.4|2330.4|2316.3|2310.3|4123
1626649200000|2021-07-18 23:00:00|2321|2309.8|2290.1|2284.1|2327.6|2321.6|2276.3|2270.3|5069
1626735600000|2021-07-19 23:00:00|2292.5|2286.5|2331.9|2325.9|2336|2330|2283.5|2277.5|4732
1626822000000|2021-07-20 23:00:00|2329.3|2323.3|2345.1|2339.1|2350.6|2344.6|2308.5|2302.5|4410
1626908400000|2021-07-21 23:00:00|2347.5|2341.5|2392.6|2386.6|2406.8|2400.8|2343.5|2337.5|4309
1626994800000|2021-07-22 23:00:00|2390.8|2384.8|2370.4|2364.4|2401.3|2395.3|2368.6|2362.6|4416
1627254000000|2021-07-25 23:00:00|2376|2364.8|2370.1|2364.1|2391|2385|2350.5|2344.5|4390
1627340400000|2021-07-26 23:00:00|2370|2364|2335.4|2329.4|2372.5|2366.5|2333|2327|5403
1627426800000|2021-07-27 23:00:00|2342|2336|2349.4|2343.4|2361.3|2355.3|2328.3|2322.3|4893
1627513200000|2021-07-28 23:00:00|2351.8|2345.8|2373.4|2367.4|2381.5|2375.5|2342|2336|3456
1627599600000|2021-07-29 23:00:00|2372.5|2366.5|2381.6|2375.6|2397.5|2391.5|2354|2348|4929
1627858800000|2021-08-01 23:00:00|2386.8|2371.8|2394.6|2388.6|2415.3|2409.3|2381.5|2371.8|4117
1627945200000|2021-08-02 23:00:00|2401.5|2395.5|2393.1|2387.1|2406.8|2400.8|2368.8|2362.8|5958
1628031600000|2021-08-03 23:00:00|2401.3|2395.3|2380.4|2374.4|2404.8|2398.8|2373|2367|3882
1628118000000|2021-08-04 23:00:00|2378|2372|2350.1|2344.1|2392.3|2386.3|2349.6|2343.6|3187
1628204400000|2021-08-05 23:00:00|2345|2339|2280.1|2274.1|2362.8|2356.8|2271.8|2265.8|5073
1628463600000|2021-08-08 23:00:00|2286.5|2271.5|2267.6|2261.6|2295.8|2289.8|2253.8|2247.8|4751
1628550000000|2021-08-09 23:00:00|2276|2270|2294.6|2288.6|2305.5|2299.5|2271|2265|5241
1628636400000|2021-08-10 23:00:00|2300.8|2294.8|2316.4|2310.4|2326|2320|2286.8|2280.8|2709
1628722800000|2021-08-11 23:00:00|2319.5|2313.5|2316.9|2310.9|2345.5|2339.5|2303.5|2297.5|3738
1628809200000|2021-08-12 23:00:00|2318.8|2312.8|2331.9|2325.9|2342.5|2336.5|2307.5|2301.5|2770
1629068400000|2021-08-15 23:00:00|2340.5|2325.5|2317.6|2311.6|2340.5|2326.5|2301.5|2295.5|4710
1629154800000|2021-08-16 23:00:00|2315.8|2309.8|2307.6|2301.6|2331.5|2325.5|2300.5|2294.5|6151
1629241200000|2021-08-17 23:00:00|2290.8|2284.8|2299.4|2293.4|2314|2308|2284.5|2278.5|5773
1629327600000|2021-08-18 23:00:00|2301|2295|2259.4|2253.4|2314.8|2308.8|2244.3|2238.3|8575
1629414000000|2021-08-19 23:00:00|2258.3|2252.3|2264.4|2258.4|2283.3|2277.3|2252.5|2246.5|3717
1629673200000|2021-08-22 23:00:00|2270|2255|2284.8|2278.8|2300.8|2294.8|2263|2255|4014
1629759600000|2021-08-23 23:00:00|2282.8|2276.8|2296.1|2290.1|2303|2297|2273.5|2267.5|3607
1629846000000|2021-08-24 23:00:00|2293|2287|2314.6|2308.6|2332.3|2326.3|2287|2281|3030
1629932400000|2021-08-25 23:00:00|2315.8|2309.8|2291.9|2285.9|2327|2321|2271.5|2265.5|3824
1630018800000|2021-08-26 23:00:00|2291.5|2285.5|2293.4|2287.4|2313.8|2307.8|2286|2280|3369
1630364400000|2021-08-30 23:00:00|2297.9|2291.9|2262.6|2256.6|2298.5|2292.5|2251.8|2245.8|3819
1630450800000|2021-08-31 23:00:00|2268|2262|2277.1|2271.1|2288.3|2282.3|2259.5|2253.5|4409
1630537200000|2021-09-01 23:00:00|2278|2272|2303.6|2297.6|2317.8|2311.8|2273.8|2267.8|4730
1630623600000|2021-09-02 23:00:00|2310|2304|2302.6|2296.6|2316|2310|2289.3|2283.3|4305
1630882800000|2021-09-05 23:00:00|2305.3|2290.3|2274.8|2265.3|2313.5|2307.5|2267.3|2261.3|3685
1630969200000|2021-09-06 23:00:00|2271.5|2265.5|2271.9|2265.9|2287.5|2281.5|2260.8|2254.8|4952
1631055600000|2021-09-07 23:00:00|2277.3|2271.3|2277.9|2271.9|2292|2286|2268.5|2262.5|5143
1631142000000|2021-09-08 23:00:00|2277.8|2271.8|2300.1|2294.1|2303|2297|2270.8|2264.8|5018
1631228400000|2021-09-09 23:00:00|2301.8|2295.8|2315.6|2309.6|2327.8|2321.8|2292.5|2286.5|5830
1631487600000|2021-09-12 23:00:00|2313.3|2298.3|2287.1|2281.1|2317.8|2311.8|2272.5|2266.5|4804
1631574000000|2021-09-13 23:00:00|2288|2282|2271.9|2265.9|2290.8|2284.8|2264.3|2258.3|4653
1631660400000|2021-09-14 23:00:00|2267|2261|2239.9|2233.9|2272|2266|2216.4|2210.4|4609
1631746800000|2021-09-15 23:00:00|2241.9|2235.9|2208.6|2202.6|2256.8|2250.8|2208.6|2202.6|5203
1631833200000|2021-09-16 23:00:00|2214.8|2208.8|2184.9|2178.9|2241|2235|2183.1|2177.1|5663
1632092400000|2021-09-19 23:00:00|2191.5|2176.5|2153.6|2147.6|2193.5|2187.5|2153.6|2147.6|2977
1632178800000|2021-09-20 23:00:00|2157|2151|2153.4|2147.4|2178.1|2172.1|2134.8|2128.8|3184
1632265200000|2021-09-21 23:00:00|2149.3|2143.3|2123.4|2117.4|2164.3|2158.3|2111.8|2105.8|5462
1632351600000|2021-09-22 23:00:00|2119.8|2113.8|2139.1|2133.1|2144.8|2138.8|2116.3|2110.3|7485
1632438000000|2021-09-23 23:00:00|2138.3|2132.3|2159|2153|2174.5|2168.5|2134|2128|5547
1632697200000|2021-09-26 23:00:00|2172.8|2157.8|2161.8|2155.8|2175.8|2169.8|2139.4|2133.4|5251
1632783600000|2021-09-27 23:00:00|2169.1|2163.1|2168.6|2162.6|2194.3|2188.3|2163.1|2157.1|6880
1632870000000|2021-09-28 23:00:00|2173.8|2167.8|2144.4|2138.4|2179.9|2173.9|2136.8|2130.8|4600
1632956400000|2021-09-29 23:00:00|2144|2138|2116.1|2110.1|2151.8|2145.8|2063.4|2057.4|5403
1633042800000|2021-09-30 23:00:00|2120.8|2114.8|2157|2151|2159.3|2153.3|2084.5|2078.5|4379
1633302000000|2021-10-03 23:00:00|2162.5|2147.5|2150.9|2144.9|2176.5|2170.5|2125.5|2119.5|3928
1633388400000|2021-10-04 23:00:00|2158.5|2152.5|2172.8|2166.8|2174.4|2168.4|2139.5|2133.5|2847
1633474800000|2021-10-05 23:00:00|2156.3|2150.3|2143.9|2137.9|2170.3|2164.3|2137.5|2131.5|2229
1633561200000|2021-10-06 23:00:00|2150.9|2144.9|2186.6|2180.6|2186.9|2180.9|2134|2128|2770
1633647600000|2021-10-07 23:00:00|2187|2181|2225.6|2219.6|2232|2226|2174.3|2168.3|5347
1633906800000|2021-10-10 23:00:00|2150.3|2144.3|2230.6|2224.6|2251.5|2245.5|2150.3|2144.3|5692
1633993200000|2021-10-11 23:00:00|2218.5|2212.5|2199.4|2193.4|2250.5|2244.5|2198.9|2192.9|6912
1634079600000|2021-10-12 23:00:00|2208.3|2202.3|2244.8|2238.8|2277.4|2271.4|2196.9|2190.9|7307
1634166000000|2021-10-13 23:00:00|2240.1|2234.1|2295.6|2289.6|2309.8|2303.8|2238|2232|7303
1634252400000|2021-10-14 23:00:00|2294.9|2288.9|2334|2328|2370.5|2364.5|2284.9|2278.9|7406
1634511600000|2021-10-17 23:00:00|2342.8|2324|2383.4|2377.4|2395.9|2389.9|2327.8|2321.8|8619
1634598000000|2021-10-18 23:00:00|2369.5|2363.5|2370.9|2364.9|2406|2400|2364.1|2358.1|6952
1634684400000|2021-10-19 23:00:00|2369.6|2363.6|2446.1|2440.1|2446.1|2440.1|2343.6|2337.6|6528
1634770800000|2021-10-20 23:00:00|2435.9|2429.9|2401.9|2395.9|2435.9|2429.9|2365.6|2359.6|8993
1634857200000|2021-10-21 23:00:00|2395.9|2389.9|2427.9|2421.9|2434|2428|2390|2384|8082
1635116400000|2021-10-24 23:00:00|2434.8|2416|2430.6|2424.6|2455.1|2449.1|2411.5|2405.5|5837
1635202800000|2021-10-25 23:00:00|2439.8|2433.8|2421.4|2415.4|2444.9|2438.9|2411.3|2405.3|5809
1635289200000|2021-10-26 23:00:00|2421.3|2415.3|2375.9|2369.9|2430.4|2424.4|2366.9|2360.9|6562
1635375600000|2021-10-27 23:00:00|2370.9|2364.9|2425.6|2419.6|2436|2430|2366.1|2360.1|6200
1635462000000|2021-10-28 23:00:00|2419.5|2413.5|2382.1|2376.1|2432|2426|2377.3|2371.3|7040
1635724800000|2021-11-01 00:00:00|2393.8|2375|2378.1|2372.1|2408.3|2402.3|2370.3|2364.3|5090
1635811200000|2021-11-02 00:00:00|2384.8|2366|2371.4|2365.4|2399.8|2393.8|2359.3|2353.3|4483
1635897600000|2021-11-03 00:00:00|2373.5|2354.8|2367.9|2361.9|2398.5|2392.5|2363.8|2354.8|4870
1635984000000|2021-11-04 00:00:00|2384.5|2365.8|2356.1|2350.1|2395.5|2389.5|2333.3|2327.3|4280
1636070400000|2021-11-05 00:00:00|2357.8|2339|2358.1|2352.1|2380|2374|2346.5|2339|3669
1636329600000|2021-11-08 00:00:00|2368.5|2349.8|2357.1|2351.1|2370.8|2364.8|2333.8|2327.8|3655
1636416000000|2021-11-09 00:00:00|2361|2355|2347.9|2341.9|2380|2374|2339.5|2333.5|5530
1636502400000|2021-11-10 00:00:00|2346.3|2340.3|2350.5|2344.5|2352.5|2346.5|2313.9|2307.9|9373
1636588800000|2021-11-11 00:00:00|2342.3|2336.3|2369.4|2363.4|2372.4|2366.4|2323.4|2317.4|6215
1636675200000|2021-11-12 00:00:00|2353.8|2347.8|2361.4|2355.4|2382.3|2376.3|2343.9|2337.9|4812
1636934400000|2021-11-15 00:00:00|2372.3|2353.5|2320.1|2314.1|2372.3|2354|2319.4|2313.4|5122
1637020800000|2021-11-16 00:00:00|2327.5|2321.5|2290.6|2284.6|2346.6|2340.6|2286|2279.3|7070
1637107200000|2021-11-17 00:00:00|2291.3|2285.3|2254.4|2248.4|2299.3|2293.3|2254.4|2248.4|6675
1637193600000|2021-11-18 00:00:00|2259.5|2253.5|2225.4|2219.4|2274.8|2268.8|2215.5|2209.5|6066
1637280000000|2021-11-19 00:00:00|2235.3|2229.3|2222.4|2216.4|2253|2247|2215.3|2209.3|5607
1637539200000|2021-11-22 00:00:00|2231.8|2213|2248.4|2242.4|2264|2258|2222.3|2213|8190
1637625600000|2021-11-23 00:00:00|2252.5|2246.5|2251.1|2245.1|2275.3|2269.3|2241.8|2235.8|2762
1637712000000|2021-11-24 00:00:00|2265.8|2259.8|2269.9|2263.9|2285.5|2279.5|2259.5|2253.5|4926
1637798400000|2021-11-25 00:00:00|2271.8|2265.8|2283.6|2277.6|2292.9|2286.9|2265.3|2259.3|3429
1637884800000|2021-11-26 00:00:00|2278.3|2267.5|2279.1|2273.1|2293.3|2286|2214.8|2208.8|6762
1638144000000|2021-11-29 00:00:00|2287.3|2268.5|2280.1|2274.1|2335.3|2329.3|2268.8|2262.8|7421
1638230400000|2021-11-30 00:00:00|2286|2280|2290.6|2284.6|2317|2311|2262.8|2256.8|9746
1638316800000|2021-12-01 00:00:00|2275.8|2269.8|2291.6|2285.6|2309|2303|2275.8|2269.8|6040
1638403200000|2021-12-02 00:00:00|2285.8|2279.8|2248.1|2242.1|2304|2298|2246.3|2240.3|8068
1638489600000|2021-12-03 00:00:00|2254.3|2248.3|2196.4|2190.4|2271.5|2265.5|2195|2188.8|6916
1638748800000|2021-12-06 00:00:00|2209|2190.3|2205.4|2199.4|2235.8|2229.8|2194.8|2188.8|2579
1638835200000|2021-12-07 00:00:00|2205.5|2199.5|2198.1|2192.1|2229.8|2223.8|2186.3|2180.3|2853
1638921600000|2021-12-08 00:00:00|2202.8|2196.8|2288.6|2282.6|2290.3|2284.3|2200.3|2194.3|2908
1639008000000|2021-12-09 00:00:00|2289.3|2283.3|2278.1|2272.1|2302|2296|2268.3|2262.3|2789
1639094400000|2021-12-10 00:00:00|2275.8|2269.8|2300.1|2294.1|2307|2301|2256|2250|2798
1639353600000|2021-12-13 00:00:00|2301.3|2282.5|2298.6|2292.6|2319.5|2313.5|2288.8|2282.5|2395
1639440000000|2021-12-14 00:00:00|2295|2289|2283.4|2277.4|2309.8|2303.8|2280.3|2274.3|2015
1639526400000|2021-12-15 00:00:00|2288.5|2282.5|2305.9|2299.9|2307.5|2301.5|2254.3|2246.8|2250
1639612800000|2021-12-16 00:00:00|2302|2296|2321|2315|2347.3|2341.3|2291.3|2285.3|3264
1639699200000|2021-12-17 00:00:00|2325|2319|2314.9|2308.9|2337.5|2331.5|2302|2296|3932
1639958400000|2021-12-20 00:00:00|2315.3|2296.5|2307.4|2301.4|2315.3|2305|2269|2263|2545
1640044800000|2021-12-21 00:00:00|2304|2298|2296.6|2290.6|2316.3|2310.3|2277.8|2271.8|2538
1640131200000|2021-12-22 00:00:00|2294|2288|2320.4|2314.4|2324.5|2318.5|2281.3|2275.3|2214
1640217600000|2021-12-23 00:00:00|2317.3|2311.3|2272|2260.8|2335.8|2329.8|2271.3|2260.3|1985
1640304000000|2021-12-24 00:00:00|2268|2251.5|2277.8|2271.8|2293.5|2286.5|2263.3|2251.5|829
1640736000000|2021-12-29 00:00:00|2283|2272.5|2290|2271.3|2304.3|2298.3|2261|2255|2202
1640822400000|2021-12-30 00:00:00|2294.5|2284|2299.3|2288|2303.5|2297.5|2281.8|2271.3|1320
1640908800000|2021-12-31 00:00:00|2295.3|2284.8|2300|2288.8|2313.8|2306|2281|2269.8|996
1641254400000|2022-01-04 00:00:00|2297.8|2287.3|2305.6|2299.6|2306.1|2300.1|2275|2269|3082
1641340800000|2022-01-05 00:00:00|2296.5|2290.5|2292.9|2286.9|2322.5|2316.5|2284.8|2278.8|3185
1641427200000|2022-01-06 00:00:00|2286.8|2280.8|2306.4|2300.4|2316.5|2310.5|2269.6|2263.6|3153
1641513600000|2022-01-07 00:00:00|2307.8|2301.8|2292.9|2286.9|2331.3|2325.3|2277.5|2271.5|3331
1641772800000|2022-01-10 00:00:00|2300.8|2282|2280.6|2274.6|2300.8|2292.5|2275.5|2269.5|3280
1641859200000|2022-01-11 00:00:00|2291|2282.3|2311|2305|2313.6|2307.6|2276.3|2270.3|2612
1641945600000|2022-01-12 00:00:00|2310.3|2304.3|2342.4|2336.4|2352.4|2346.4|2304.5|2298.5|4657
1642032000000|2022-01-13 00:00:00|2338.4|2332.4|2355.6|2349.6|2369.6|2363.6|2332.8|2326.8|4182
1642118400000|2022-01-14 00:00:00|2355.9|2349.9|2356.6|2350.6|2383.9|2377.9|2351|2345|3839
1642377600000|2022-01-17 00:00:00|2384.3|2364.5|2366.9|2360.9|2384.3|2366.8|2351.8|2345.8|3282
1642464000000|2022-01-18 00:00:00|2358.1|2352.1|2321.1|2315.1|2364.5|2358.5|2321|2315|3237
1642550400000|2022-01-19 00:00:00|2326.3|2320.3|2371.1|2365.1|2371.1|2365.1|2324.1|2318.1|2506
1642636800000|2022-01-20 00:00:00|2357.1|2351.1|2379.5|2373.5|2379.5|2373.5|2347.9|2341.9|3803
1642723200000|2022-01-21 00:00:00|2360.9|2354.9|2363.9|2357.9|2390.6|2384.6|2353.9|2347.9|3580
1642982400000|2022-01-24 00:00:00|2366.8|2348|2343.9|2337.9|2376|2370|2338.6|2332.6|3324
1643068800000|2022-01-25 00:00:00|2349.6|2343.6|2337.4|2331.4|2364.6|2358.6|2331.8|2325.8|4931
1643155200000|2022-01-26 00:00:00|2339.3|2333.3|2334.8|2325.5|2356.4|2350.4|2324.1|2318.1|3213
1643241600000|2022-01-27 00:00:00|2324.6|2318.6|2315.6|2309.6|2339|2333|2313.6|2307.6|3183
1643328000000|2022-01-28 00:00:00|2319.3|2313.3|2258.8|2252.8|2325.3|2319.3|2256.1|2250.1|4045
1643587200000|2022-01-31 00:00:00|2262.3|2243.5|2230.4|2224.4|2288.5|2282.5|2228.9|2222.9|4786
1643673600000|2022-02-01 00:00:00|2241.4|2235.4|2239.1|2233.1|2257.4|2251.4|2227.5|2221.5|2740
1643760000000|2022-02-02 00:00:00|2238.9|2232.9|2244|2238|2247.1|2241.1|2207.5|2201.5|5065
1643846400000|2022-02-03 00:00:00|2237.4|2231.4|2213.8|2207.8|2245.5|2239.5|2189.6|2183.6|5688
1643932800000|2022-02-04 00:00:00|2213.4|2207.4|2216.4|2210.4|2229.1|2223.1|2185.9|2179.9|5323
1644192000000|2022-02-07 00:00:00|2218.8|2200|2210|2204|2226.4|2220.4|2190.3|2184.3|6457
1644278400000|2022-02-08 00:00:00|2208.5|2202.5|2210.6|2204.6|2220.4|2214.4|2191.1|2185.1|6772
1644364800000|2022-02-09 00:00:00|2212|2206|2266.6|2260.6|2267.1|2261.1|2204.1|2198.1|6306
1644451200000|2022-02-10 00:00:00|2259.9|2253.9|2284.8|2278.8|2293|2287|2255.1|2249.1|7908
1644537600000|2022-02-11 00:00:00|2273.8|2267.8|2275.4|2269.4|2290.4|2284.4|2248.5|2242.5|7576
1644796800000|2022-02-14 00:00:00|2291.3|2272.5|2293.9|2287.9|2295.6|2289.6|2266.6|2260.6|9110
1644883200000|2022-02-15 00:00:00|2295.8|2289.8|2306.3|2300.3|2317.6|2311.6|2282.4|2276.4|9958
1644969600000|2022-02-16 00:00:00|2307|2301|2351.4|2345.4|2352.4|2346.4|2300.1|2294.1|6679
1645056000000|2022-02-17 00:00:00|2348.4|2342.4|2340.1|2334.1|2354.6|2348.6|2323.9|2317.9|9592
1645142400000|2022-02-18 00:00:00|2342.4|2336.4|2338.6|2332.6|2357.5|2351.5|2334.6|2328.6|9269
1645401600000|2022-02-21 00:00:00|2338.8|2320|2320.6|2314.6|2350.3|2344.3|2319.5|2313.5|7354
1645488000000|2022-02-22 00:00:00|2328.5|2322.5|2345.1|2339.1|2350.5|2344.5|2308.6|2302.6|8087
1645574400000|2022-02-23 00:00:00|2347.9|2341.9|2349.1|2343.1|2354.8|2348.8|2329.5|2323.5|7630
1645660800000|2022-02-24 00:00:00|2343.3|2337.3|2338.9|2332.9|2385.3|2379.3|2337.9|2331.9|14018
1645747200000|2022-02-25 00:00:00|2347|2341|2366.9|2360.9|2375.5|2369.5|2346.8|2340.8|12095
1646006400000|2022-02-28 00:00:00|2381.3|2362.5|2385.6|2379.6|2405.4|2399.4|2369.1|2362.5|8028
1646092800000|2022-03-01 00:00:00|2397.9|2391.9|2422.4|2416.4|2422.4|2416.4|2386.1|2375.3|4586
1646179200000|2022-03-02 00:00:00|2412.3|2406.3|2417.6|2411.6|2438.9|2432.9|2399.6|2393.6|6232
1646265600000|2022-03-03 00:00:00|2410.9|2404.9|2413.6|2407.6|2435.5|2429.5|2404.9|2397.8|8137
1646352000000|2022-03-04 00:00:00|2419.8|2408.5|2475.8|2469.8|2475.8|2469.8|2419.3|2408|4695
1646611200000|2022-03-07 00:00:00|2474.5|2455.8|2458.8|2447.5|2529.8|2522.3|2446|2440|6390
1646697600000|2022-03-08 00:00:00|2475|2455|2524.3|2513|2690.5|2670.5|2475|2455|7577
1646784000000|2022-03-09 00:00:00|2534.3|2514.3|2387.1|2367.1|2557.3|2537.3|2387.1|2367.1|3449
1646870400000|2022-03-10 00:00:00|2391.8|2371.8|2383.5|2370.5|2445.3|2428.5|2354.3|2348.3|3169
1646956800000|2022-03-11 00:00:00|2373.8|2353.8|2314.8|2303.5|2392.3|2382.5|2314.8|2303.5|2336
1647216000000|2022-03-14 00:00:00|2311.5|2291.5|2266.8|2257.5|2329.8|2309.8|2253.6|2247.6|3927
1647302400000|2022-03-15 00:00:00|2272.6|2252.6|2270.8|2261.5|2302.3|2282.3|2235.6|2229.6|2876
1647388800000|2022-03-16 00:00:00|2273.9|2253.9|2261|2251.5|2288.5|2270.6|2250.9|2244.3|2384
1647475200000|2022-03-17 00:00:00|2267.1|2247.1|2261.3|2252|2286|2273.6|2251.9|2243.3|2399
1647561600000|2022-03-18 00:00:00|2260.6|2240.6|2257.8|2248.3|2324.9|2309.1|2249.6|2240.6|2956
1647820800000|2022-03-21 00:00:00|2262.1|2242.1|2269.1|2263.1|2281|2269.1|2253.4|2242.1|1659
1647907200000|2022-03-22 00:00:00|2266.4|2246.4|2277.8|2271.8|2301.6|2295.6|2257.6|2246.4|2101
1647993600000|2022-03-23 00:00:00|2284.4|2264.4|2368.3|2362.3|2381.9|2375.9|2279.5|2264.4|2813
1648080000000|2022-03-24 00:00:00|2383.4|2363.4|2303|2284.3|2394.3|2383|2285.4|2274.8|3497
1648166400000|2022-03-25 00:00:00|2304.9|2284.9|2337.3|2318.5|2363.3|2347.8|2304.9|2284.9|1447
1647820800000|2022-03-21 00:00:00|2262.1|2242.1|2269.1|2263.1|2281|2269.1|2253.4|2242.1|1659
1647907200000|2022-03-22 00:00:00|2266.4|2246.4|2277.8|2271.8|2301.6|2295.6|2257.6|2246.4|2101
1647993600000|2022-03-23 00:00:00|2284.4|2264.4|2368.3|2362.3|2381.9|2375.9|2279.5|2264.4|2813
1648080000000|2022-03-24 00:00:00|2383.4|2363.4|2303|2284.3|2394.3|2383|2285.4|2274.8|3497
1648166400000|2022-03-25 00:00:00|2304.9|2284.9|2337.3|2318.5|2363.3|2347.8|2304.9|2284.9|1447
1648422000000|2022-03-27 23:00:00|2344.4|2324.4|2369.6|2363.6|2374.6|2368.6|2337.8|2317.8|2111
1648508400000|2022-03-28 23:00:00|2365.3|2354|2390.4|2384.4|2390.4|2384.4|2354.4|2348.4|2167
1648594800000|2022-03-29 23:00:00|2388.8|2377.5|2426.4|2420.4|2430.9|2424.9|2384.5|2373.3|3207
1648681200000|2022-03-30 23:00:00|2422.8|2411.3|2414|2404.5|2436.9|2430.9|2394.1|2388.1|4149
1648767600000|2022-03-31 23:00:00|2407.3|2396|2420.8|2411.5|2456.4|2450.4|2392.8|2381.5|4802
1649026800000|2022-04-03 23:00:00|2423.9|2403.9|2404.1|2398.1|2447.4|2441.4|2403.8|2397.8|4207
1649113200000|2022-04-04 23:00:00|2406.5|2395.3|2413.1|2407.1|2440.9|2434.9|2404.9|2394.8|3334
1649199600000|2022-04-05 23:00:00|2411|2399.8|2422.9|2416.9|2424.4|2418.4|2399|2386.3|3226
1649286000000|2022-04-06 23:00:00|2420.3|2409|2371.6|2365.6|2425.1|2419.1|2371.4|2365.4|3005
1649372400000|2022-04-07 23:00:00|2385.5|2374.3|2410.8|2404.8|2427.9|2421.9|2383|2371.8|2782
1649026800000|2022-04-03 23:00:00|2423.9|2403.9|2404.1|2398.1|2447.4|2441.4|2403.8|2397.8|4207
1649113200000|2022-04-04 23:00:00|2406.5|2395.3|2413.1|2407.1|2440.9|2434.9|2404.9|2394.8|3334
1649199600000|2022-04-05 23:00:00|2411|2399.8|2422.9|2416.9|2424.4|2418.4|2399|2386.3|3226
1649286000000|2022-04-06 23:00:00|2420.3|2409|2371.6|2365.6|2425.1|2419.1|2371.4|2365.4|3005
1649372400000|2022-04-07 23:00:00|2385.5|2374.3|2410.8|2404.8|2427.9|2421.9|2383|2371.8|2782
1649631600000|2022-04-10 23:00:00|2418.5|2399.8|2372.5|2366.5|2418.5|2405.3|2372.5|2366.5|3356
1649718000000|2022-04-11 23:00:00|2374|2362.8|2413.9|2407.9|2414.9|2408.9|2373|2361.8|2906
1649804400000|2022-04-12 23:00:00|2417.5|2406.3|2443.9|2437.9|2445.9|2439.9|2401.5|2390.3|4409
1649890800000|2022-04-13 23:00:00|2437.3|2426|2445.1|2439.1|2450.1|2444.1|2409.4|2400.8|3826
1650322800000|2022-04-18 23:00:00|2451.3|2440|2450.4|2444.4|2490.5|2479.3|2408.9|2402.9|4113
1650409200000|2022-04-19 23:00:00|2447.3|2436|2420.3|2414.3|2451.3|2440|2409.6|2403.6|5684
1650495600000|2022-04-20 23:00:00|2432|2420.8|2399|2393|2439.5|2428.3|2396.4|2390.4|2755
1650582000000|2022-04-21 23:00:00|2400.5|2389.3|2385.4|2379.4|2419.4|2413.4|2379.1|2373.1|3680
1650841200000|2022-04-24 23:00:00|2393.3|2374.5|2345.4|2339.4|2399|2387.8|2324.4|2318.4|4543
1650927600000|2022-04-25 23:00:00|2358|2346.8|2349.5|2343.5|2370.3|2359|2304.1|2298.1|3724
1651014000000|2022-04-26 23:00:00|2334.3|2323|2297.1|2291.1|2351.9|2345.9|2279.1|2273.1|3901
1651100400000|2022-04-27 23:00:00|2289.5|2278.3|2259.9|2253.9|2298.5|2290.4|2253.6|2247.6|3009
1651186800000|2022-04-28 23:00:00|2275.8|2264.5|2278.4|2272.4|2301.5|2290.3|2251.9|2245.9|3585
1651532400000|2022-05-02 23:00:00|2256.3|2245|2261.3|2255.3|2292.9|2286.9|2243.1|2237.1|2769
1651618800000|2022-05-03 23:00:00|2273.5|2262.3|2285.3|2279.3|2327.1|2321.1|2256.4|2250.4|3582
1651705200000|2022-05-04 23:00:00|2312|2300.8|2276.1|2270.1|2339|2327.8|2274.4|2268.4|4147
1651791600000|2022-05-05 23:00:00|2283.1|2277.1|2239.4|2233.4|2288.4|2282.4|2231.1|2225.1|6072
1652050800000|2022-05-08 23:00:00|2241.3|2222.5|2162.9|2156.9|2246.6|2240.6|2139.3|2133.3|5294
1652137200000|2022-05-09 23:00:00|2158.4|2152.4|2116.4|2110.4|2191.8|2185.8|2109.6|2103.6|5673
1651532400000|2022-05-02 23:00:00|2256.3|2245|2261.3|2255.3|2292.9|2286.9|2243.1|2237.1|2769
1651618800000|2022-05-03 23:00:00|2273.5|2262.3|2285.3|2279.3|2327.1|2321.1|2256.4|2250.4|3582
1651705200000|2022-05-04 23:00:00|2312|2300.8|2276.1|2270.1|2339|2327.8|2274.4|2268.4|4147
1651791600000|2022-05-05 23:00:00|2283.1|2277.1|2239.4|2233.4|2288.4|2282.4|2231.1|2225.1|6072
1652050800000|2022-05-08 23:00:00|2241.3|2222.5|2162.9|2156.9|2246.6|2240.6|2139.3|2133.3|5294
1652137200000|2022-05-09 23:00:00|2158.4|2152.4|2116.4|2110.4|2191.8|2185.8|2109.6|2103.6|5673
1652223600000|2022-05-10 23:00:00|2132.9|2126.9|2125.8|2119.8|2146.4|2140.4|2107.4|2101.4|5406
1652310000000|2022-05-11 23:00:00|2122.9|2116.9|2089.3|2083.3|2126.8|2120.8|2072.4|2066.4|7591
1652396400000|2022-05-12 23:00:00|2084.8|2078.8|2076.1|2070.1|2104.8|2098.8|2058.9|2052.9|6466
1652655600000|2022-05-15 23:00:00|2088|2069.3|2114.8|2108.8|2120.6|2114.6|2078.4|2069.3|6182
1652742000000|2022-05-16 23:00:00|2117.3|2111.3|2097.5|2091.5|2127.9|2121.9|2097.5|2091.5|5795
1652828400000|2022-05-17 23:00:00|2101.6|2095.6|2050|2044|2106.1|2100.1|2050|2044|4367
1652914800000|2022-05-18 23:00:00|2051.4|2045.4|2076.8|2070.8|2082.6|2076.6|2028.1|2022.1|6791
1653001200000|2022-05-19 23:00:00|2083.9|2077.9|2182.9|2176.9|2182.9|2176.9|2078.6|2072.6|5529
1653260400000|2022-05-22 23:00:00|2171.3|2152.5|2194.5|2188.5|2197.1|2191.1|2162|2152.5|4570
1653346800000|2022-05-23 23:00:00|2189.1|2183.1|2177.3|2171.3|2195|2189|2163.9|2157.9|3446
1653433200000|2022-05-24 23:00:00|2175.4|2169.4|2097.9|2091.9|2182|2176|2094.1|2088.1|4432
1653519600000|2022-05-25 23:00:00|2098.5|2092.5|2127.8|2121.8|2138.6|2132.6|2076.5|2070.5|4444
1653606000000|2022-05-26 23:00:00|2138.9|2132.9|2166.1|2160.1|2173.8|2167.8|2107.6|2101.6|3960
1652655600000|2022-05-15 23:00:00|2088|2069.3|2114.8|2108.8|2120.6|2114.6|2078.4|2069.3|6182
1652742000000|2022-05-16 23:00:00|2117.3|2111.3|2097.5|2091.5|2127.9|2121.9|2097.5|2091.5|5795
1652828400000|2022-05-17 23:00:00|2101.6|2095.6|2050|2044|2106.1|2100.1|2050|2044|4367
1652914800000|2022-05-18 23:00:00|2051.4|2045.4|2076.8|2070.8|2082.6|2076.6|2028.1|2022.1|6791
1653001200000|2022-05-19 23:00:00|2083.9|2077.9|2182.9|2176.9|2182.9|2176.9|2078.6|2072.6|5529
1653260400000|2022-05-22 23:00:00|2171.3|2152.5|2194.5|2188.5|2197.1|2191.1|2162|2152.5|4570
1653346800000|2022-05-23 23:00:00|2189.1|2183.1|2177.3|2171.3|2195|2189|2163.9|2157.9|3446
1653433200000|2022-05-24 23:00:00|2175.4|2169.4|2097.9|2091.9|2182|2176|2094.1|2088.1|4432
1653519600000|2022-05-25 23:00:00|2098.5|2092.5|2127.8|2121.8|2138.6|2132.6|2076.5|2070.5|4444
1653606000000|2022-05-26 23:00:00|2138.9|2132.9|2166.1|2160.1|2173.8|2167.8|2107.6|2101.6|3960
1653865200000|2022-05-29 23:00:00|2175|2156.3|2179.1|2173.1|2197.1|2191.1|2147.3|2141.3|2988
1653951600000|2022-05-30 23:00:00|2184.6|2178.6|2186|2180|2195.5|2189.5|2168.9|2162.9|3959
1654038000000|2022-05-31 23:00:00|2186.8|2180.8|2165|2159|2189.6|2183.6|2150|2144|3927
1654470000000|2022-06-05 23:00:00|2179.9|2146.3|2240.9|2234.9|2242.8|2236.8|2161.8|2146.3|5647
1654556400000|2022-06-06 23:00:00|2227.9|2221.9|2230.3|2224.3|2230.3|2224.3|2175.6|2169.6|4192
1654642800000|2022-06-07 23:00:00|2225.1|2219.1|2223.6|2217.6|2248.1|2242.1|2210.3|2204.3|4501
1654729200000|2022-06-08 23:00:00|2210.6|2204.6|2194|2188|2230.6|2224.6|2184|2178|4297
1654815600000|2022-06-09 23:00:00|2190.1|2184.1|2145.8|2136.5|2196.8|2190.8|2144.3|2132|5352
1655074800000|2022-06-12 23:00:00|2150|2131.3|2094.1|2088.1|2150|2143.1|2094.1|2088.1|6024
1655161200000|2022-06-13 23:00:00|2105.6|2099.6|2088.6|2082.6|2120|2114|2068.9|2062.9|4799
1655247600000|2022-06-14 23:00:00|2097.4|2091.4|2080.9|2074.9|2117.4|2111.4|2078.1|2072.1|4826
1655334000000|2022-06-15 23:00:00|2090.9|2084.9|2118.9|2112.9|2126|2120|2079|2073|5420
1655420400000|2022-06-16 23:00:00|2118.5|2112.5|2055.4|2049.4|2130.3|2124.3|2054.5|2048.5|3049
1655679600000|2022-06-19 23:00:00|2064.3|2045.5|2101.5|2095.5|2101.6|2095.6|2045.6|2039.6|5547
1655766000000|2022-06-20 23:00:00|2093.1|2087.1|2078|2072|2118.6|2112.6|2064.1|2058.1|5110
1655852400000|2022-06-21 23:00:00|2061.9|2055.9|2015.6|2009.6|2064.1|2058.1|2015.6|2009.6|4712
1655938800000|2022-06-22 23:00:00|2032.6|2026.6|1952.3|1943|2034.3|2028.3|1946.9|1940.9|6208
1656025200000|2022-06-23 23:00:00|1949|1943.3|1943|1937|1966.3|1960.3|1903.4|1897.4|6861
1656284400000|2022-06-26 23:00:00|2064.3|2045.5|1998.4|1992.4|2064.3|2045.5|1937.5|1931.5|5956
1656370800000|2022-06-27 23:00:00|1989.1|1983.1|1971.6|1965.6|2019.8|2013.8|1969|1963|4674
1656457200000|2022-06-28 23:00:00|1976.9|1970.9|1930.3|1924.3|1985.9|1979.9|1926.9|1920.9|7561
1656543600000|2022-06-29 23:00:00|1930.9|1924.9|1927.4|1921.4|1949.3|1943.3|1889.1|1882|5827
1656630000000|2022-06-30 23:00:00|1932.1|1926.1|1949.8|1943.8|1951.6|1945.6|1899.6|1893.6|8552
1656889200000|2022-07-03 23:00:00|1944.5|1925.8|1957.6|1951.6|1964.6|1958.6|1912.4|1906.4|4849
1656975600000|2022-07-04 23:00:00|1950.1|1944.1|1948|1942|1965.3|1959.3|1921.6|1915.6|6555
1657062000000|2022-07-05 23:00:00|1942.6|1936.6|1985|1979|1990.4|1984.4|1928.3|1922.3|6918
1657148400000|2022-07-06 23:00:00|1992.8|1986.8|1980.8|1974.8|2010|2004|1956.1|1950.1|7533
1657234800000|2022-07-07 23:00:00|1971.4|1965.4|1926.9|1920.9|1976.8|1970.8|1914.6|1908.6|6681
1657494000000|2022-07-10 23:00:00|1935.3|1916.5|1951|1945|1959.1|1953.1|1915|1909|5927
1657580400000|2022-07-11 23:00:00|1955.9|1949.9|1934.1|1928.1|1960.8|1954.8|1915.9|1909.9|5104
1657666800000|2022-07-12 23:00:00|1934.4|1928.4|1942.6|1936.6|1971.9|1965.9|1915.3|1909.3|7664
1657753200000|2022-07-13 23:00:00|1939.6|1933.6|1830.9|1824.9|1942.5|1936.5|1787.6|1781.6|7975
1657839600000|2022-07-14 23:00:00|1836.9|1830.9|1940.1|1934.1|1954.1|1948.1|1831.8|1825.8|9661
1658098800000|2022-07-17 23:00:00|1949.3|1930.5|1993|1987|2006.6|2000.6|1939.8|1930.5|6450
1658185200000|2022-07-18 23:00:00|1989|1983|1995.8|1989.8|1995.9|1989.9|1945.6|1939.6|7746
1658271600000|2022-07-19 23:00:00|1993.1|1987.1|2030.9|2024.9|2041.8|2035.8|1979.8|1973.8|8307
1658358000000|2022-07-20 23:00:00|2022.1|2016.1|2003|1997|2031.9|2025.9|1989|1983|5400
1658444400000|2022-07-21 23:00:00|1998.9|1992.9|2016|2010|2031.1|2025.1|1992.1|1986.1|11338
1658703600000|2022-07-24 23:00:00|2017.8|1999|2004.4|1998.4|2022.1|2016.1|1996.8|1990.8|6079
1658790000000|2022-07-25 23:00:00|2015.4|2009.4|2020.9|2014.9|2030.9|2024.9|2003.6|1997.6|6158
1658876400000|2022-07-26 23:00:00|2023.4|2017.4|2019.9|2013.9|2030.4|2024.4|2008.1|2002.1|5973
1658962800000|2022-07-27 23:00:00|2029.9|2023.9|2008.6|2002.6|2049.6|2043.6|1980.6|1973|6566
1659049200000|2022-07-28 23:00:00|2013|2007|2042.3|2036.3|2051.5|2045.5|2007.5|2001.5|7214
1659308400000|2022-07-31 23:00:00|2047.3|2028.5|2060|2054|2068.1|2062.1|2022.3|2016.3|7515
1659394800000|2022-08-01 23:00:00|2051.6|2045.6|2048.3|2042.3|2063.8|2057.8|2031.4|2025.4|7597
1659481200000|2022-08-02 23:00:00|2043.9|2037.9|2022.8|2016.8|2058.3|2052.3|2014.6|2008.6|7296
1659567600000|2022-08-03 23:00:00|2018.1|2012.1|2051.1|2045.1|2052.9|2046.9|2004.1|1998.1|6853
1659654000000|2022-08-04 23:00:00|2047.9|2041.9|2072.3|2066.3|2082.1|2076.1|2038.5|2032.5|8338
1659913200000|2022-08-07 23:00:00|2089|2070.3|2153.5|2134.8|2167.1|2161.1|2069.8|2063.8|7049
1659999600000|2022-08-08 23:00:00|2142.6|2136.6|2170.3|2151.5|2187.1|2181.1|2126.3|2120.3|7378
1660086000000|2022-08-09 23:00:00|2166|2160|2189.5|2170.8|2190.5|2179.1|2148.5|2142.5|6638
1660172400000|2022-08-10 23:00:00|2183.6|2177.6|2208.5|2189.8|2211.1|2205.1|2173.8|2167.8|4780
1660258800000|2022-08-11 23:00:00|2202.9|2196.9|2182.8|2164|2218.8|2212.8|2166.3|2160.3|6428
1660518000000|2022-08-14 23:00:00|2186|2180|2182.5|2163.8|2190.1|2184.1|2136.8|2130.8|7854
1660604400000|2022-08-15 23:00:00|2176.9|2170.9|2162.5|2143.8|2200.6|2194.6|2147.9|2141.9|7160
1660690800000|2022-08-16 23:00:00|2150.8|2144.8|2111|2092.3|2165.4|2159.4|2100.3|2091.5|6811
1660777200000|2022-08-17 23:00:00|2102.6|2096.6|2077.3|2058.5|2140.6|2134.6|2066.8|2054.3|7820
1660863600000|2022-08-18 23:00:00|2071.6|2065.6|2061.3|2042.5|2081.8|2075.8|2034.1|2028.1|7657
1661122800000|2022-08-21 23:00:00|2063|2044.3|2022.5|2003.8|2067.1|2061.1|2009.4|2002.5|6484
1661209200000|2022-08-22 23:00:00|2019.5|2013.5|1989|1970.3|2034.3|2028.3|1965|1959|6426
1661295600000|2022-08-23 23:00:00|1980.8|1974.8|1976.8|1958|1994.6|1988.6|1946.4|1940.4|6256
1661382000000|2022-08-24 23:00:00|1970.6|1964.6|1984|1965.3|2008.9|2002.9|1969.8|1963.8|5497
1661468400000|2022-08-25 23:00:00|1978.9|1972.9|2009.9|1989.9|2014.1|2008.1|1959.3|1953.3|7955