1423440000000|2015-02-09 00:00:00|2161|2153|2156.6|2148.6|2175.3|2167.3|2156.6|2148.6|2444
1423526400000|2015-02-10 00:00:00|2158.1|2150.1|2120.9|2112.9|2161.6|2153.6|2120.6|2112.6|3011
1423612800000|2015-02-11 00:00:00|2121.9|2113.9|2120.5|2112.5|2143.1|2135.1|2109.9|2101.9|3821
1423699200000|2015-02-12 00:00:00|2121.9|2113.9|2148.8|2140.8|2155.1|2147.1|2117.1|2109.1|3345
1423785600000|2015-02-13 00:00:00|2149|2141|2158|2150|2171.8|2163.8|2144.1|2136.1|4281
1424044800000|2015-02-16 00:00:00|2159.9|2151.9|2156.8|2148.8|2171.1|2163.1|2156.4|2148.4|2109
1424131200000|2015-02-17 00:00:00|2158.4|2150.4|2110.6|2102.6|2161.5|2153.5|2105.6|2097.6|4096
1424217600000|2015-02-18 00:00:00|2113.5|2105.5|2091.4|2083.4|2121.4|2113.4|2087.4|2079.4|4505
1424304000000|2015-02-19 00:00:00|2093.4|2085.4|2082.5|2074.5|2093.4|2085.4|2076|2068|1850
1424390400000|2015-02-20 00:00:00|2085.8|2077.8|2054|2046|2088.1|2080.1|2049|2041|4138
1424649600000|2015-02-23 00:00:00|2057.4|2049.4|2047.1|2039.1|2070.4|2062.4|2046.4|2038.4|2759
1424736000000|2015-02-24 00:00:00|2051.9|2043.9|2079.9|2071.9|2085.9|2077.9|2045.5|2037.5|3933
1424822400000|2015-02-25 00:00:00|2097.4|2089.4|2065.5|2057.5|2098.6|2090.6|2060.3|2052.3|5921
1424908800000|2015-02-26 00:00:00|2066.6|2058.6|2078.1|2070.1|2101.8|2093.8|2066.4|2058.4|4589
1424995200000|2015-02-27 00:00:00|2075.6|2067.6|2068.6|2060.6|2083.6|2075.6|2062|2054|5144
1425254400000|2015-03-02 00:00:00|2079.6|2071.6|2058.6|2050.6|2092.6|2084.6|2056.8|2048.8|4694
1425340800000|2015-03-03 00:00:00|2063.1|2055.1|2037.6|2029.6|2064.9|2056.9|2034.8|2026.8|4273
1425427200000|2015-03-04 00:00:00|2039.6|2031.6|2036.4|2028.4|2050.6|2042.6|2028.3|2020.3|3989
1425513600000|2015-03-05 00:00:00|2039.4|2031.4|2026|2018|2048.3|2040.3|2024.3|2016.3|3655
1425600000000|2015-03-06 00:00:00|2028.4|2020.4|2021.8|2013.8|2032.6|2024.6|2015.3|2007.3|3161
1425859200000|2015-03-09 00:00:00|2023.5|2015.5|2050.5|2042.5|2052.6|2044.6|2021.6|2013.6|4393
1425945600000|2015-03-10 00:00:00|2046.4|2038.4|2022.8|2014.8|2047.1|2039.1|2020.8|2012.8|3647
1426032000000|2015-03-11 00:00:00|2026.9|2018.9|2000.6|1992.6|2038.1|2030.1|1996.8|1988.8|5328
1426118400000|2015-03-12 00:00:00|2006.1|1998.1|2013.8|2005.8|2029.4|2021.4|2001.4|1993.4|4106
1426204800000|2015-03-13 00:00:00|2013.4|2005.4|2018|2010|2028.6|2020.6|2011.3|2003.3|4146
1426464000000|2015-03-16 00:00:00|2015.9|2007.9|2015.9|2007.9|2034.6|2026.6|2007.6|1999.6|3762
1426550400000|2015-03-17 00:00:00|2017.9|2009.9|2027.4|2019.4|2028.4|2020.4|2004.3|1996.3|4194
1426636800000|2015-03-18 00:00:00|2020.9|2012.9|1992.1|1984.1|2025|2017|1985.3|1977.3|4921
1426723200000|2015-03-19 00:00:00|2015|2007|2024.1|2016.1|2026.1|2018.1|2003.3|1995.3|4718
1426809600000|2015-03-20 00:00:00|2023.8|2015.8|2057.9|2049.9|2068.3|2060.3|2018.4|2010.4|6285
1427068800000|2015-03-23 00:00:00|2061.1|2053.1|2089.6|2081.6|2095|2087|2050.1|2042.1|5687
1427155200000|2015-03-24 00:00:00|2091.3|2083.3|2087.3|2079.3|2095.6|2087.6|2066.6|2058.6|6549
1427241600000|2015-03-25 00:00:00|2087.6|2079.6|2086.9|2078.9|2089.5|2081.5|2071.1|2063.1|4576
1427328000000|2015-03-26 00:00:00|2085.5|2077.5|2088|2080|2132.5|2124.5|2080.4|2072.4|6690
1427414400000|2015-03-27 00:00:00|2090.9|2082.9|2089.6|2081.6|2093.5|2085.5|2068.4|2060.4|5327
1427670000000|2015-03-29 23:00:00|2088.4|2080.4|2109.9|2101.9|2114.6|2106.6|2080.6|2072.6|4099
1427756400000|2015-03-30 23:00:00|2113.9|2105.9|2083|2075|2115.1|2107.1|2079.9|2071.9|4914
1427842800000|2015-03-31 23:00:00|2080.6|2072.6|2106.3|2098.3|2108.8|2100.8|2068.1|2060.1|5433
1427929200000|2015-04-01 23:00:00|2101.5|2093.5|2130.8|2122.8|2137.6|2129.6|2097.4|2089.4|4994
1428361200000|2015-04-06 23:00:00|2133.4|2125.4|2152.6|2144.6|2164.3|2156.3|2128.1|2120.1|4743
1428447600000|2015-04-07 23:00:00|2150.9|2142.9|2154.4|2146.4|2165.1|2157.1|2140.4|2132.4|4857
1428534000000|2015-04-08 23:00:00|2157.1|2149.1|2180.6|2172.6|2186.4|2178.4|2148.5|2140.5|4561
1428620400000|2015-04-09 23:00:00|2181.1|2173.1|2210.8|2202.8|2216.3|2208.3|2176.6|2168.6|5464
1428879600000|2015-04-12 23:00:00|2212.1|2204.1|2200.1|2192.1|2231.4|2223.4|2198.1|2190.1|5570
1428966000000|2015-04-13 23:00:00|2203.1|2195.1|2198.3|2190.3|2204.9|2196.9|2177.4|2169.4|5305
1429052400000|2015-04-14 23:00:00|2195.3|2187.3|2207.9|2199.9|2215.6|2207.6|2188.1|2180.1|4416
1429138800000|2015-04-15 23:00:00|2209.4|2201.4|2234.9|2226.9|2244.4|2236.4|2200.9|2192.9|5146
1429225200000|2015-04-16 23:00:00|2231.1|2223.1|2217|2209|2249.1|2241.1|2216.6|2208.6|4871
1429484400000|2015-04-19 23:00:00|2245|2237|2193|2185|2252.1|2244.1|2183.3|2175.3|6976
1429570800000|2015-04-20 23:00:00|2189.9|2181.9|2211.6|2203.6|2213.1|2205.1|2177.8|2169.8|6020
1429657200000|2015-04-21 23:00:00|2212.9|2204.9|2235.5|2227.5|2245.4|2237.4|2207.1|2199.1|5352
1429743600000|2015-04-22 23:00:00|2241.1|2233.1|2226.5|2218.5|2243.6|2235.6|2211.8|2203.8|5573
1429830000000|2015-04-23 23:00:00|2226.9|2218.9|2246.3|2238.3|2262.8|2254.8|2220.3|2212.3|5492
1430089200000|2015-04-26 23:00:00|2250.5|2242.5|2300.4|2292.4|2316.9|2308.9|2250|2242|5658
1430175600000|2015-04-27 23:00:00|2301.6|2293.6|2296.9|2288.9|2308.5|2300.5|2287.3|2279.3|5131
1430262000000|2015-04-28 23:00:00|2296.4|2288.4|2301.3|2293.3|2303.3|2295.3|2275.3|2267.3|4649
1430348400000|2015-04-29 23:00:00|2299.6|2291.6|2345.5|2337.5|2350.4|2342.4|2293.1|2285.1|6756
1430434800000|2015-04-30 23:00:00|2341.6|2333.6|2349.6|2341.6|2353.4|2345.4|2323.3|2315.3|3891
1430780400000|2015-05-04 23:00:00|2339.1|2331.1|2399.1|2391.1|2408|2400|2328.9|2320.9|7117
1430866800000|2015-05-05 23:00:00|2397.1|2389.1|2371.8|2363.8|2403.1|2395.1|2357|2349|7839
1430953200000|2015-05-06 23:00:00|2364.5|2356.5|2370.3|2362.3|2383.4|2375.4|2341.1|2333.1|7530
1431039600000|2015-05-07 23:00:00|2375.6|2367.6|2354.9|2346.9|2393.8|2385.8|2346.4|2338.4|6697
1431298800000|2015-05-10 23:00:00|2363.1|2355.1|2310.1|2302.1|2371.5|2363.5|2306.9|2298.9|5995
1431385200000|2015-05-11 23:00:00|2314.4|2306.4|2354.1|2346.1|2358.1|2350.1|2290.6|2282.6|6971
1431471600000|2015-05-12 23:00:00|2357|2349|2343.1|2335.1|2380.1|2372.1|2331.3|2323.3|6399
1431558000000|2015-05-13 23:00:00|2343.3|2335.3|2312.6|2304.6|2355.6|2347.6|2311.9|2303.9|5425
1431644400000|2015-05-14 23:00:00|2309.6|2301.6|2300.3|2292.3|2324|2316|2271.5|2263.5|6223
1431903600000|2015-05-17 23:00:00|2295.9|2287.9|2285.8|2277.8|2312|2304|2277.9|2269.9|4717
1431990000000|2015-05-18 23:00:00|2285.4|2277.4|2238.1|2230.1|2291.9|2283.9|2232.6|2224.6|6507
1432076400000|2015-05-19 23:00:00|2237.3|2229.3|2204.6|2196.6|2246.4|2238.4|2198.4|2190.4|6527
1432162800000|2015-05-20 23:00:00|2206.9|2198.9|2203.4|2195.4|2229.1|2221.1|2186.4|2178.4|5998
1432249200000|2015-05-21 23:00:00|2207.1|2199.1|2181.6|2173.6|2216.9|2208.9|2167.9|2159.9|5647
1432594800000|2015-05-25 23:00:00|2181.9|2173.9|2187.3|2179.3|2207.4|2199.4|2176.3|2168.3|5146
1432681200000|2015-05-26 23:00:00|2186.1|2178.1|2190.4|2182.4|2203.6|2195.6|2168|2160|4252
1432767600000|2015-05-27 23:00:00|2191.4|2183.4|2237.1|2229.1|2240.9|2232.9|2191.4|2183.4|6626
1432854000000|2015-05-28 23:00:00|2236.9|2228.9|2187.6|2179.6|2256.6|2248.6|2185.9|2177.9|6385
1433113200000|2015-05-31 23:00:00|2188|2180|2160.4|2152.4|2201.1|2193.1|2147.6|2139.6|6347
1433199600000|2015-06-01 23:00:00|2157.1|2149.1|2166.8|2158.8|2186.9|2178.9|2142.8|2134.8|6942
1433286000000|2015-06-02 23:00:00|2168.6|2160.6|2174|2166|2180.3|2172.3|2150.3|2142.3|5086
1433372400000|2015-06-03 23:00:00|2175|2167|2145.9|2137.9|2180.6|2172.6|2143.3|2135.3|4833
1433458800000|2015-06-04 23:00:00|2146.1|2138.1|2137.6|2129.6|2160.1|2152.1|2122.1|2114.1|4828
1433718000000|2015-06-07 23:00:00|2143.1|2135.1|2144.3|2136.3|2153|2145|2131|2123|4495
1433804400000|2015-06-08 23:00:00|2147.9|2139.9|2167.4|2159.4|2186.1|2178.1|2145.9|2137.9|4674
1433890800000|2015-06-09 23:00:00|2169.9|2161.9|2152.4|2144.4|2196.4|2188.4|2141.6|2133.6|5450
1433977200000|2015-06-10 23:00:00|2150.3|2142.3|2129.1|2121.1|2158.4|2150.4|2115.5|2107.5|6032
1434063600000|2015-06-11 23:00:00|2128.6|2120.6|2127.8|2119.8|2137.1|2129.1|2099.8|2091.8|5351
1434322800000|2015-06-14 23:00:00|2128.9|2120.9|2113|2105|2132.1|2124.1|2095.6|2087.6|5331
1434409200000|2015-06-15 23:00:00|2112.9|2104.9|2100.8|2092.8|2122.4|2114.4|2088.3|2080.3|5170
1434495600000|2015-06-16 23:00:00|2098.9|2090.9|2087.8|2079.8|2106.9|2098.9|2079.3|2071.3|5112
1434582000000|2015-06-17 23:00:00|2091|2083|2074.3|2066.3|2104.3|2096.3|2072.8|2064.8|4282
1434668400000|2015-06-18 23:00:00|2074.9|2066.9|2058.5|2050.5|2080.3|2072.3|2049.8|2041.8|4611
1434927600000|2015-06-21 23:00:00|2059.6|2051.6|2043.4|2035.4|2061.4|2053.4|2029.6|2021.6|3843
1435014000000|2015-06-22 23:00:00|2043.3|2035.3|2058.3|2050.3|2066.9|2058.9|2029.5|2021.5|5951
1435100400000|2015-06-23 23:00:00|2058.1|2050.1|2047.9|2039.9|2078.3|2070.3|2041.8|2033.8|6108
1435186800000|2015-06-24 23:00:00|2047.1|2039.1|2045.1|2037.1|2055.1|2047.1|2036.5|2028.5|4479
1435273200000|2015-06-25 23:00:00|2043.4|2035.4|2032.4|2024.4|2048.6|2040.6|2026.8|2018.8|3521
1435532400000|2015-06-28 23:00:00|2032.1|2024.1|2024.1|2016.1|2035.4|2027.4|2011.3|2003.3|4509
1435618800000|2015-06-29 23:00:00|2026|2018|2003.4|1995.4|2026.6|2018.6|1970.3|1962.3|6735
1435705200000|2015-06-30 23:00:00|2002.1|1994.1|2050.1|2042.1|2061.5|2053.5|1999|1991|7421
1435791600000|2015-07-01 23:00:00|2051.8|2043.8|2036.3|2028.3|2063.1|2055.1|2026.8|2018.8|5692
1435878000000|2015-07-02 23:00:00|2032.9|2024.9|2027.5|2019.5|2040.4|2032.4|2014.6|2006.6|3717
1436137200000|2015-07-05 23:00:00|2010.6|2002.6|2018|2010|2020|2012|1982.3|1974.3|7039
1436223600000|2015-07-06 23:00:00|2020.6|2012.6|1956.8|1948.8|2035.3|2027.3|1929.8|1921.8|11162
1436310000000|2015-07-07 23:00:00|1957.6|1949.6|1981.5|1973.5|1989.5|1981.5|1910.4|1902.4|13977
1436396400000|2015-07-08 23:00:00|1983.3|1975.3|2015|2007|2023.8|2015.8|1978.3|1970.3|10136
1436482800000|2015-07-09 23:00:00|2017.6|2009.6|2014.5|2006.5|2033.1|2025.1|1996.8|1988.8|6903
1436742000000|2015-07-12 23:00:00|2007.4|1999.4|2057.6|2049.6|2062.5|2054.5|1995.9|1987.9|6701
1436828400000|2015-07-13 23:00:00|2055.6|2047.6|2068.8|2060.8|2070.5|2062.5|2031|2023|5880
1436914800000|2015-07-14 23:00:00|2067.1|2059.1|2088|2080|2121|2113|2062.6|2054.6|8599
1437001200000|2015-07-15 23:00:00|2088.3|2080.3|2074.3|2066.3|2101.6|2093.6|2066.8|2058.8|5761
1437087600000|2015-07-16 23:00:00|2076.4|2068.4|2067.4|2059.4|2088.4|2080.4|2061.5|2053.5|4477
1437346800000|2015-07-19 23:00:00|2069|2061|2052.8|2044.8|2069.9|2061.9|2040.4|2032.4|4361
1437433200000|2015-07-20 23:00:00|2054.9|2046.9|2044.6|2036.6|2067|2059|2041.3|2033.3|3667
1437519600000|2015-07-21 23:00:00|2043.9|2035.9|2004.8|1996.8|2046.6|2038.6|1998|1990|5266
1437606000000|2015-07-22 23:00:00|2004.6|1996.6|1987|1979|2022|2014|1983.3|1975.3|5060
1437692400000|2015-07-23 23:00:00|1983.8|1975.8|1961.6|1953.6|1991.1|1983.1|1951.4|1943.4|6593
1437951600000|2015-07-26 23:00:00|1965.5|1957.5|1934.1|1926.1|1965.6|1957.6|1928.9|1920.9|5910
1438038000000|2015-07-27 23:00:00|1936|1928|1985|1977|1991.1|1983.1|1936|1928|5302
1438124400000|2015-07-28 23:00:00|1992.4|1984.4|1970.5|1962.5|2001.9|1993.9|1962.8|1954.8|6070
1438210800000|2015-07-29 23:00:00|1967.4|1959.4|1953.6|1945.6|1978.6|1970.6|1941|1933|5750
1438297200000|2015-07-30 23:00:00|1958.9|1950.9|1922.9|1914.9|1959.6|1951.6|1920.5|1912.5|5698
1438556400000|2015-08-02 23:00:00|1920.9|1912.9|1905.3|1897.3|1930.1|1922.1|1887.3|1879.3|6918
1438642800000|2015-08-03 23:00:00|1908.1|1900.1|1922.1|1914.1|1938.3|1930.3|1896.5|1888.5|6188
1438729200000|2015-08-04 23:00:00|1921.9|1913.9|1899.5|1891.5|1930.1|1922.1|1893.9|1885.9|5944
1438815600000|2015-08-05 23:00:00|1901.5|1893.5|1874.3|1866.3|1914.4|1906.4|1869.8|1861.8|5317
1438902000000|2015-08-06 23:00:00|1876.1|1868.1|1863.8|1855.8|1883|1875|1850.4|1842.4|6839
1439161200000|2015-08-09 23:00:00|1861.6|1853.6|1897.5|1889.5|1909.4|1901.4|1854.1|1846.1|6355
1439247600000|2015-08-10 23:00:00|1894.1|1886.1|1814.1|1806.1|1908.6|1900.6|1810.5|1802.5|9578
1439334000000|2015-08-11 23:00:00|1814.4|1806.4|1837.1|1829.1|1843.1|1835.1|1736.1|1728.1|10074
1439420400000|2015-08-12 23:00:00|1842|1834|1833.8|1825.8|1848.4|1840.4|1817.4|1809.4|5814
1439506800000|2015-08-13 23:00:00|1836.1|1828.1|1835.5|1827.5|1852.8|1844.8|1820.1|1812.1|4334
1439766000000|2015-08-16 23:00:00|1837.5|1829.5|1817|1809|1843.3|1835.3|1813.8|1805.8|3955
1439852400000|2015-08-17 23:00:00|1817.6|1809.6|1772.5|1764.5|1826.9|1818.9|1768.1|1760.1|5754
1439938800000|2015-08-18 23:00:00|1770.4|1762.4|1788.5|1780.5|1797.6|1789.6|1768.9|1760.9|5128
1440025200000|2015-08-19 23:00:00|1795.9|1787.9|1815.1|1807.1|1838.6|1830.6|1781.6|1773.6|5092
1440111600000|2015-08-20 23:00:00|1814.9|1806.9|1770.8|1762.8|1823.9|1815.9|1766.4|1758.4|5857
1440370800000|2015-08-23 23:00:00|1769.9|1761.9|1720.4|1712.4|1770.4|1762.4|1697.5|1689.5|9459
1440457200000|2015-08-24 23:00:00|1708.1|1700.1|1743.8|1735.8|1761.8|1753.8|1702.3|1694.3|6465
1440543600000|2015-08-25 23:00:00|1742.5|1734.5|1685.3|1677.3|1742.5|1734.5|1677|1669|6691
1440630000000|2015-08-26 23:00:00|1693.4|1685.4|1755.4|1747.4|1768.6|1760.6|1691.3|1683.3|7393
1440716400000|2015-08-27 23:00:00|1761.4|1753.4|1817|1809|1837.3|1829.3|1757.6|1749.6|8156
1441062000000|2015-08-31 23:00:00|1806.8|1798.8|1809.6|1801.6|1835.8|1827.8|1799.5|1791.5|6573
1441148400000|2015-09-01 23:00:00|1807.9|1799.9|1828.3|1820.3|1832.1|1824.1|1791.8|1783.8|4910
1441234800000|2015-09-02 23:00:00|1825.1|1817.1|1817|1809|1846.1|1838.1|1816.4|1808.4|4491
1441321200000|2015-09-03 23:00:00|1815.4|1807.4|1787.4|1779.4|1816.1|1808.1|1782.5|1774.5|4182
1441580400000|2015-09-06 23:00:00|1790.9|1782.9|1772.8|1764.8|1809.5|1801.5|1772.1|1764.1|3846
1441666800000|2015-09-07 23:00:00|1773.9|1765.9|1817.8|1809.8|1823.5|1815.5|1762.4|1754.4|6368
1441753200000|2015-09-08 23:00:00|1815.9|1807.9|1821.6|1813.6|1845.4|1837.4|1812.3|1804.3|5916
1441839600000|2015-09-09 23:00:00|1817.5|1809.5|1817.4|1809.4|1837.5|1829.5|1807|1799|5800
1441926000000|2015-09-10 23:00:00|1820.9|1812.9|1821.8|1813.8|1831|1823|1798.4|1790.4|5227
1442185200000|2015-09-13 23:00:00|1821.1|1813.1|1756|1748|1822.6|1814.6|1752.9|1744.9|6178
1442271600000|2015-09-14 23:00:00|1758|1750|1741.5|1733.5|1765.6|1757.6|1702.5|1694.5|8261
1442358000000|2015-09-15 23:00:00|1739|1731|1748.3|1740.3|1758.5|1750.5|1724.5|1716.5|6844
1442444400000|2015-09-16 23:00:00|1755.5|1747.5|1734.8|1726.8|1760.1|1752.1|1708.9|1700.9|4782
1442530800000|2015-09-17 23:00:00|1736.5|1728.5|1687.3|1679.3|1753.9|1745.9|1684.5|1676.5|7323
1442790000000|2015-09-20 23:00:00|1684.6|1676.6|1656|1648|1689.4|1681.4|1640.6|1632.6|6640
1442876400000|2015-09-21 23:00:00|1657|1649|1631|1623|1657|1649|1628.1|1620.1|6290
1442962800000|2015-09-22 23:00:00|1628.9|1620.9|1649|1641|1683.8|1675.8|1628.6|1620.6|6833
1443049200000|2015-09-23 23:00:00|1653.4|1645.4|1678|1670|1693.3|1685.3|1651.6|1643.6|6728
1443135600000|2015-09-24 23:00:00|1678.6|1670.6|1637.9|1629.9|1691.1|1683.1|1635.3|1627.3|5777
1443394800000|2015-09-27 23:00:00|1639.1|1631.1|1637.4|1629.4|1660.1|1652.1|1605.8|1597.8|6544
1443481200000|2015-09-28 23:00:00|1640.9|1632.9|1664.4|1656.4|1665.5|1657.5|1621.9|1613.9|5929
1443567600000|2015-09-29 23:00:00|1665.9|1657.9|1692.1|1684.1|1698.3|1690.3|1661.4|1653.4|7102
1443654000000|2015-09-30 23:00:00|1691.5|1683.5|1684.1|1676.1|1722.9|1714.9|1675.9|1667.9|6126
1443740400000|2015-10-01 23:00:00|1686.9|1678.9|1692.9|1684.9|1699|1691|1667.9|1659.9|4165
1443999600000|2015-10-04 23:00:00|1706.1|1698.1|1667.4|1659.4|1715.9|1707.9|1665.4|1657.4|5613
1444086000000|2015-10-05 23:00:00|1667.6|1659.6|1658|1650|1678.4|1670.4|1646.8|1638.8|5801
1444172400000|2015-10-06 23:00:00|1657.8|1649.8|1698.5|1690.5|1727.3|1719.3|1654.9|1646.9|6354
1444258800000|2015-10-07 23:00:00|1697.3|1689.3|1678.3|1670.3|1701.6|1693.6|1672|1664|6342
1444345200000|2015-10-08 23:00:00|1678.6|1670.6|1849.1|1841.1|1879.3|1871.3|1678.6|1670.6|13246
1444604400000|2015-10-11 23:00:00|1848.6|1840.6|1841|1833|1885.3|1877.3|1830.4|1822.4|7439
1444690800000|2015-10-12 23:00:00|1845.4|1837.4|1818.6|1810.6|1847.9|1839.9|1802.4|1794.4|7002
1444777200000|2015-10-13 23:00:00|1814.6|1806.6|1825.8|1817.8|1835.8|1827.8|1797.9|1789.9|4802
1444863600000|2015-10-14 23:00:00|1827.9|1819.9|1828.6|1820.6|1842.4|1834.4|1816.3|1808.3|5048
1444950000000|2015-10-15 23:00:00|1830.1|1822.1|1809.3|1801.3|1835.4|1827.4|1803|1795|5036
1445209200000|2015-10-18 23:00:00|1811.1|1803.1|1793|1785|1814.4|1806.4|1780.5|1772.5|4674
1445295600000|2015-10-19 23:00:00|1792.3|1784.3|1780.3|1772.3|1796.1|1788.1|1765.9|1757.9|5043
1445382000000|2015-10-20 23:00:00|1782.4|1774.4|1731.3|1723.3|1782.4|1774.4|1722|1714|5181
1445468400000|2015-10-21 23:00:00|1735.9|1727.9|1753.5|1745.5|1780.5|1772.5|1719.5|1711.5|5155
1445554800000|2015-10-22 23:00:00|1753.3|1745.3|1761|1753|1801|1793|1741.5|1733.5|6715
1445817600000|2015-10-26 00:00:00|1752.9|1744.9|1744.4|1736.4|1773.3|1765.3|1741.5|1733.5|4546
1445904000000|2015-10-27 00:00:00|1750.1|1742.1|1748.8|1740.8|1763.8|1755.8|1741.3|1733.3|4226
1445990400000|2015-10-28 00:00:00|1745.4|1737.4|1743.5|1735.5|1753.8|1745.8|1726.3|1718.3|4697
1446076800000|2015-10-29 00:00:00|1739.6|1731.6|1710|1702|1746.5|1738.5|1707.8|1699.8|4821
1446163200000|2015-10-30 00:00:00|1709.6|1701.6|1713.1|1705.1|1717.4|1709.4|1689|1681|4801
1446422400000|2015-11-02 00:00:00|1709.1|1701.1|1696.4|1688.4|1719.8|1711.8|1686.5|1678.5|3919
1446508800000|2015-11-03 00:00:00|1695|1687|1699.5|1691.5|1709.1|1701.1|1678.5|1670.5|4883
1446595200000|2015-11-04 00:00:00|1698.3|1690.3|1677.5|1669.5|1720.8|1712.8|1676.6|1668.6|4672
1446681600000|2015-11-05 00:00:00|1680.9|1672.9|1661.6|1653.6|1689.6|1681.6|1654.6|1646.6|6127
1446768000000|2015-11-06 00:00:00|1667.1|1659.1|1670.3|1662.3|1676.1|1668.1|1653.5|1645.5|5713
1447027200000|2015-11-09 00:00:00|1666.3|1658.3|1641.1|1633.1|1677.6|1669.6|1640.9|1632.9|5124
1447113600000|2015-11-10 00:00:00|1646.4|1638.4|1610.5|1602.5|1648.1|1640.1|1581|1573|7911
1447200000000|2015-11-11 00:00:00|1608.6|1600.6|1628.5|1620.5|1632.4|1624.4|1557.9|1549.9|5481
1447286400000|2015-11-12 00:00:00|1627.6|1619.6|1616.5|1608.5|1646.4|1638.4|1590.3|1582.3|7228
1447372800000|2015-11-13 00:00:00|1616|1608|1625.3|1617.3|1632.1|1624.1|1599.6|1591.6|4385
1447632000000|2015-11-16 00:00:00|1620.1|1612.1|1589.1|1581.1|1628.1|1620.1|1582.5|1574.5|5096
1447718400000|2015-11-17 00:00:00|1589.6|1581.6|1547.5|1539.5|1597.1|1589.1|1546.5|1538.5|7184
1447804800000|2015-11-18 00:00:00|1547.3|1539.3|1522.4|1514.4|1551.5|1543.5|1514.4|1506.4|6774
1447891200000|2015-11-19 00:00:00|1524.1|1516.1|1531.8|1523.8|1538.3|1530.3|1491.4|1483.4|8457
1447977600000|2015-11-20 00:00:00|1531.9|1523.9|1550|1542|1624.3|1616.3|1516.6|1508.6|10542
1448236800000|2015-11-23 00:00:00|1550.9|1542.9|1548.5|1540.5|1559.9|1551.9|1501.1|1493.1|8966
1448323200000|2015-11-24 00:00:00|1549|1541|1586.4|1578.4|1602.3|1594.3|1528.9|1520.9|10458
1448409600000|2015-11-25 00:00:00|1586.6|1578.6|1577.8|1569.8|1592.1|1584.1|1566.8|1558.8|7938
1448496000000|2015-11-26 00:00:00|1585.9|1577.9|1617.8|1609.8|1643.1|1635.1|1584.4|1576.4|10485
1448582400000|2015-11-27 00:00:00|1612.9|1604.9|1553.9|1545.9|1624.9|1616.9|1540.8|1528.5|9430
1448841600000|2015-11-30 00:00:00|1556.1|1548.1|1559.5|1551.5|1577|1569|1545.5|1537.5|8278
1448928000000|2015-12-01 00:00:00|1562.5|1554.5|1581|1573|1583.1|1575.1|1545.4|1537.4|7024
1449014400000|2015-12-02 00:00:00|1581.5|1573.5|1549.8|1541.8|1587.1|1579.1|1545.3|1537.3|7424
1449100800000|2015-12-03 00:00:00|1554.1|1546.1|1531.6|1523.6|1558.1|1550.1|1516.4|1508.4|7879
1449187200000|2015-12-04 00:00:00|1535.6|1527.6|1552|1544|1571.1|1563.1|1531.4|1523.4|7426
1449446400000|2015-12-07 00:00:00|1557|1549|1523.5|1515.5|1577.9|1569.9|1521|1513|5350
1449532800000|2015-12-08 00:00:00|1528.9|1520.9|1532.8|1524.8|1540.3|1532.3|1505.8|1497.8|6220
1449619200000|2015-12-09 00:00:00|1536.4|1528.4|1533.5|1525.5|1559|1551|1529.8|1521.8|5317
1449705600000|2015-12-10 00:00:00|1540.9|1532.9|1539.1|1531.1|1547.4|1539.4|1520.6|1512.6|4590
1449792000000|2015-12-11 00:00:00|1538.8|1530.8|1551.5|1543.5|1573.4|1565.4|1536.4|1528.4|5726
1450051200000|2015-12-14 00:00:00|1552.4|1544.4|1553|1545|1569.9|1561.9|1538.5|1530.5|5103
1450137600000|2015-12-15 00:00:00|1553.8|1545.8|1508.5|1500.5|1556.6|1548.6|1507.9|1499.9|4640
1450224000000|2015-12-16 00:00:00|1514.6|1506.6|1519.9|1511.9|1523.4|1515.4|1486.6|1478.6|5466
1450310400000|2015-12-17 00:00:00|1520.6|1512.6|1496.1|1488.1|1535.9|1527.9|1478.5|1470.5|5335
1450396800000|2015-12-18 00:00:00|1493.1|1485.1|1520.5|1512.5|1524.8|1516.8|1491.4|1483.4|5182
1450656000000|2015-12-21 00:00:00|1524.9|1516.9|1537.8|1529.8|1544.1|1536.1|1515.4|1507.4|5203
1450742400000|2015-12-22 00:00:00|1535.4|1527.4|1521.1|1513.1|1540.1|1532.1|1517.6|1509.6|4080
1450828800000|2015-12-23 00:00:00|1527.9|1519.9|1560.3|1552.3|1562.8|1554.8|1517.4|1509.4|4949
1450915200000|2015-12-24 00:00:00|1554.4|1546.4|1551.5|1543.5|1581.5|1573.5|1551.5|1543.5|3430
1451347200000|2015-12-29 00:00:00|1541.8|1533.8|1602.8|1594.8|1619.5|1611.5|1531.5|1523.5|6817
1451433600000|2015-12-30 00:00:00|1601.8|1593.8|1632.8|1624.8|1635|1627|1591.5|1583.5|5397
1451520000000|2015-12-31 00:00:00|1628.8|1620.8|1613.5|1605.5|1639.5|1631.5|1609|1601|3179
1451865600000|2016-01-04 00:00:00|1617.6|1609.6|1572.5|1564.5|1621.5|1613.5|1557.3|1549.3|5616
1451952000000|2016-01-05 00:00:00|1575.9|1567.9|1577.3|1569.3|1594.1|1586.1|1564.5|1556.5|4687
1452038400000|2016-01-06 00:00:00|1570.8|1562.8|1550.5|1542.5|1575.5|1566.5|1536.5|1528.5|5097
1452124800000|2016-01-07 00:00:00|1548.1|1540.1|1495.8|1487.8|1549.9|1541.9|1474.9|1466.9|9245
1452211200000|2016-01-08 00:00:00|1501.6|1493.6|1508.8|1500.8|1520.5|1512.5|1492.8|1484.8|6211
1452470400000|2016-01-11 00:00:00|1507.1|1499.1|1477|1469|1511.4|1503.4|1473|1465|6482
1452556800000|2016-01-12 00:00:00|1476.9|1468.9|1467.3|1459.3|1480.8|1472.8|1449.4|1441.4|6224
1452643200000|2016-01-13 00:00:00|1468.9|1460.9|1491.4|1483.4|1498.6|1490.6|1463.4|1455.4|5929
1452729600000|2016-01-14 00:00:00|1489.4|1481.4|1514.4|1506.4|1517.8|1509.8|1479.4|1471.4|5817
1452816000000|2016-01-15 00:00:00|1514.1|1506.1|1481.8|1473.8|1517.1|1509.1|1473.1|1465.1|6005
1453075200000|2016-01-18 00:00:00|1481.6|1473.6|1501|1493|1510.6|1502.6|1477.9|1469.9|5000
1453161600000|2016-01-19 00:00:00|1500.8|1492.8|1507.6|1499.6|1531.3|1523.3|1495.4|1487.4|5395
1453248000000|2016-01-20 00:00:00|1507.9|1499.9|1482.3|1474.3|1509.6|1501.6|1479.4|1471.4|4893
1453334400000|2016-01-21 00:00:00|1492.9|1484.9|1513.6|1505.6|1515|1507|1465.9|1457.9|5955
1453420800000|2016-01-22 00:00:00|1510.5|1502.5|1513.3|1505.3|1542.8|1534.8|1506.9|1498.9|6144
1453680000000|2016-01-25 00:00:00|1517.4|1509.4|1524.9|1516.9|1529.3|1521.3|1499.9|1491.9|5684
1453766400000|2016-01-26 00:00:00|1525|1517|1591.4|1583.4|1595|1587|1510.1|1502.1|6078
1453852800000|2016-01-27 00:00:00|1587.6|1579.6|1617|1609|1619.6|1611.6|1581.4|1573.4|7384
1453939200000|2016-01-28 00:00:00|1610.3|1602.3|1582.8|1574.8|1611.4|1603.4|1577|1569|6345
1454025600000|2016-01-29 00:00:00|1581.6|1573.6|1624.8|1616.8|1632.1|1624.1|1580.1|1572.1|5715
1454284800000|2016-02-01 00:00:00|1620.8|1612.8|1655.9|1647.9|1660.3|1652.3|1595.5|1587.5|5294
1454371200000|2016-02-02 00:00:00|1649.8|1641.8|1667.9|1659.9|1689.4|1681.4|1640.5|1632.5|6411
1454457600000|2016-02-03 00:00:00|1661.5|1653.5|1697.9|1689.9|1702.6|1694.6|1657.3|1649.3|5417
1454544000000|2016-02-04 00:00:00|1698.1|1690.1|1720.9|1712.9|1731.9|1723.9|1697|1689|6529
1454630400000|2016-02-05 00:00:00|1720.6|1712.6|1677.6|1669.6|1723.1|1715.1|1666.9|1658.9|5329
1454889600000|2016-02-08 00:00:00|1676.6|1668.6|1739|1731|1742.1|1734.1|1666.8|1658.8|4548
1454976000000|2016-02-09 00:00:00|1737.9|1729.9|1692.5|1684.5|1771.4|1763.4|1648.5|1640.5|6452
1455062400000|2016-02-10 00:00:00|1692.8|1684.8|1709.5|1701.5|1725.8|1717.8|1671.3|1663.3|5272
1455148800000|2016-02-11 00:00:00|1709.3|1701.3|1704.1|1696.1|1733.5|1725.5|1697.5|1689.5|5520
1455235200000|2016-02-12 00:00:00|1709.9|1701.9|1700.4|1692.4|1728.3|1720.3|1699.6|1691.6|3332
1455494400000|2016-02-15 00:00:00|1711.9|1703.9|1688.3|1680.3|1726.6|1718.6|1683|1675|4333
1455580800000|2016-02-16 00:00:00|1690.9|1682.9|1663.3|1655.3|1706.6|1698.6|1660.9|1652.9|5946
1455667200000|2016-02-17 00:00:00|1664.1|1656.1|1669.5|1661.5|1672.8|1664.8|1644.6|1636.6|4978
1455753600000|2016-02-18 00:00:00|1667.6|1659.6|1709.5|1701.5|1711.6|1703.6|1655.5|1647.5|4948
1455840000000|2016-02-19 00:00:00|1702.1|1694.1|1748|1740|1752.3|1744.3|1696.4|1688.4|5416
1456099200000|2016-02-22 00:00:00|1748.9|1740.9|1786.1|1778.1|1794.3|1786.3|1748|1740|6714
1456185600000|2016-02-23 00:00:00|1786.5|1778.5|1742.8|1734.8|1786.5|1778.5|1732.5|1724.5|6092
1456272000000|2016-02-24 00:00:00|1743|1735|1767.3|1759.3|1770.4|1762.4|1719.9|1711.9|6085
1456358400000|2016-02-25 00:00:00|1767|1759|1732.5|1724.5|1797.9|1789.9|1729.8|1721.8|7205
1456444800000|2016-02-26 00:00:00|1732.3|1724.3|1762.3|1754.3|1780.9|1772.9|1732.3|1724.3|7369
1456704000000|2016-02-29 00:00:00|1762.9|1754.9|1769|1761|1790.5|1782.5|1747.1|1739.1|6465
1456790400000|2016-03-01 00:00:00|1768.4|1760.4|1792.5|1784.5|1797.9|1789.9|1740.6|1732.6|6290
1456876800000|2016-03-02 00:00:00|1787.1|1779.1|1820.3|1812.3|1822.5|1814.5|1787.1|1779.1|6100
1456963200000|2016-03-03 00:00:00|1820.1|1812.1|1846.8|1838.8|1848.4|1840.4|1806.9|1798.9|5788
1457049600000|2016-03-04 00:00:00|1846.1|1838.1|1848.3|1840.3|1863.4|1855.4|1834.3|1826.3|8588
1457308800000|2016-03-07 00:00:00|1855.1|1847.1|1820.3|1812.3|1855.1|1847.1|1811.6|1803.6|7738
1457395200000|2016-03-08 00:00:00|1813.6|1805.6|1766.8|1758.8|1822.6|1814.6|1756.8|1748.8|10040
1457481600000|2016-03-09 00:00:00|1763.1|1755.1|1803|1795|1819.3|1811.3|1757.4|1749.4|8166
1457568000000|2016-03-10 00:00:00|1800.1|1792.1|1772.6|1764.6|1812.3|1804.3|1768.9|1760.9|7012
1457654400000|2016-03-11 00:00:00|1779.9|1771.9|1808.8|1800.8|1820|1812|1778.6|1770.6|5696
1457913600000|2016-03-14 00:00:00|1799.1|1791.1|1785.1|1777.1|1824.4|1816.4|1780.8|1772.8|5568
1458000000000|2016-03-15 00:00:00|1785.8|1777.8|1749|1741|1789.6|1781.6|1741.4|1733.4|5797
1458086400000|2016-03-16 00:00:00|1757.6|1749.6|1766.8|1758.8|1771.8|1763.8|1740.6|1732.6|5067
1458172800000|2016-03-17 00:00:00|1779.1|1771.1|1846.8|1838.8|1849|1841|1776.1|1768.1|6723
1458259200000|2016-03-18 00:00:00|1838.6|1830.6|1853.6|1845.6|1860.4|1852.4|1830.4|1822.4|8139
1458518400000|2016-03-21 00:00:00|1853.4|1845.4|1874|1866|1881.3|1873.3|1821.1|1813.1|6554
1458604800000|2016-03-22 00:00:00|1873.5|1865.5|1873.8|1865.8|1878.8|1870.8|1849|1841|6319
1458691200000|2016-03-23 00:00:00|1869.8|1861.8|1838.5|1830.5|1877.1|1869.1|1823.6|1815.6|5558
1458777600000|2016-03-24 00:00:00|1834.9|1826.9|1795.4|1787.4|1839.4|1831.4|1770.5|1762.5|6055
1459206000000|2016-03-28 23:00:00|1807.4|1799.4|1797.5|1789.5|1816.9|1808.9|1764.3|1756.3|6066
1459292400000|2016-03-29 23:00:00|1799.3|1791.3|1799.5|1791.5|1817.5|1809.5|1780.3|1772.3|5718
1459378800000|2016-03-30 23:00:00|1798.1|1790.1|1817.3|1809.3|1821.8|1813.8|1778.3|1770.3|5177
1459465200000|2016-03-31 23:00:00|1818.4|1810.4|1866.4|1858.4|1875.8|1867.8|1813.6|1805.6|5767
1459724400000|2016-04-03 23:00:00|1865.3|1857.3|1860.5|1852.5|1875.1|1867.1|1846.3|1838.3|4193
1459810800000|2016-04-04 23:00:00|1856.3|1848.3|1816.6|1808.6|1856.9|1848.9|1807.5|1799.5|6101
1459897200000|2016-04-05 23:00:00|1814.1|1806.1|1802.4|1794.4|1820.8|1812.8|1787.4|1779.4|5329
1459983600000|2016-04-06 23:00:00|1806.6|1798.6|1759.9|1751.9|1809.1|1801.1|1750|1742|7075
1460070000000|2016-04-07 23:00:00|1757.4|1749.4|1765.8|1757.8|1777.5|1769.5|1747|1739|5456
1460329200000|2016-04-10 23:00:00|1763.4|1755.4|1763.8|1755.8|1792.3|1784.3|1753|1745|6102
1460415600000|2016-04-11 23:00:00|1763.5|1755.5|1848.4|1840.4|1852.3|1844.3|1757.1|1749.1|7882
1460502000000|2016-04-12 23:00:00|1849.6|1841.6|1887.8|1879.8|1904|1896|1840.1|1832.1|8354
1460588400000|2016-04-13 23:00:00|1885|1877|1865.9|1857.9|1899.1|1891.1|1845.6|1837.6|7219
1460674800000|2016-04-14 23:00:00|1867.9|1859.9|1880.6|1872.6|1889.8|1881.8|1855.8|1847.8|7943
1460934000000|2016-04-17 23:00:00|1874.4|1866.4|1893.3|1885.3|1921.5|1913.5|1865.6|1857.6|10184
1461020400000|2016-04-18 23:00:00|1894.6|1886.6|1938.3|1930.3|1942|1934|1878.3|1870.3|8051
1461106800000|2016-04-19 23:00:00|1936.9|1928.9|1934.8|1926.8|1947.5|1939.5|1915.9|1907.9|8561
1461193200000|2016-04-20 23:00:00|1933.3|1925.3|1910.3|1902.3|1961.9|1953.9|1892.8|1884.8|12476
1461279600000|2016-04-21 23:00:00|1909.1|1901.1|1910.3|1902.3|1952.5|1944.5|1895.4|1887.4|8839
1461538800000|2016-04-24 23:00:00|1908.1|1900.1|1880.8|1872.8|1917.9|1909.9|1874.3|1866.3|7900
1461625200000|2016-04-25 23:00:00|1878.9|1870.9|1897.8|1889.8|1903.3|1895.3|1859.9|1851.9|6933
1461711600000|2016-04-26 23:00:00|1898.3|1890.3|1889|1881|1912|1904|1876.9|1868.9|7293
1461798000000|2016-04-27 23:00:00|1888.6|1880.6|1915.4|1907.4|1923.3|1915.3|1878|1870|6518
1461884400000|2016-04-28 23:00:00|1915.6|1907.6|1941.9|1933.9|1958.9|1950.9|1912.6|1904.6|6903
1462230000000|2016-05-02 23:00:00|1936.4|1928.4|1900.8|1892.8|1950|1942|1891.6|1883.6|7575
1462316400000|2016-05-03 23:00:00|1900.5|1892.5|1888.4|1880.4|1902.4|1894.4|1875.5|1867.5|6990
1462402800000|2016-05-04 23:00:00|1889.3|1881.3|1867.5|1859.5|1895.9|1887.9|1854.6|1846.6|7568
1462489200000|2016-05-05 23:00:00|1866.5|1858.5|1886.5|1878.5|1896.8|1888.8|1856.4|1848.4|7044
1462748400000|2016-05-08 23:00:00|1887.3|1879.3|1838.6|1830.6|1887.9|1879.9|1830.1|1822.1|8272
1462834800000|2016-05-09 23:00:00|1838.8|1830.8|1851.8|1843.8|1862.3|1854.3|1830.8|1822.8|6199
1462921200000|2016-05-10 23:00:00|1851.5|1843.5|1904.8|1896.8|1916.3|1908.3|1851.5|1843.5|7344
1463007600000|2016-05-11 23:00:00|1902.8|1894.8|1882.5|1874.5|1937.1|1929.1|1862.5|1854.5|9883
1463094000000|2016-05-12 23:00:00|1882.8|1874.8|1894|1886|1900.6|1892.6|1874.6|1866.6|8193
1463353200000|2016-05-15 23:00:00|1893.8|1885.8|1898.3|1890.3|1910.3|1902.3|1882.5|1874.5|6798
1463439600000|2016-05-16 23:00:00|1898|1890|1901.8|1893.8|1910.8|1902.8|1885.1|1877.1|6205
1463526000000|2016-05-17 23:00:00|1902.5|1894.5|1894|1886|1906.1|1898.1|1875.1|1867.1|7744
1463612400000|2016-05-18 23:00:00|1893.3|1885.3|1867.4|1859.4|1893.3|1885.3|1849.4|1841.4|7340
1463698800000|2016-05-19 23:00:00|1865.4|1857.4|1870|1862|1895.6|1887.6|1859.9|1851.9|5896
1463958000000|2016-05-22 23:00:00|1869.8|1861.8|1837.3|1829.3|1871.6|1863.6|1829.8|1821.8|7424
1464044400000|2016-05-23 23:00:00|1839.8|1831.8|1832|1824|1846.5|1838.5|1812.8|1804.8|7463
1464130800000|2016-05-24 23:00:00|1837.9|1829.9|1843|1835|1852.6|1844.6|1823.8|1815.8|6915
1464217200000|2016-05-25 23:00:00|1845.1|1837.1|1878.5|1870.5|1895.9|1887.9|1843.4|1835.4|7517
1464303600000|2016-05-26 23:00:00|1880.1|1872.1|1900|1892|1915.3|1907.3|1868.6|1860.6|7591
1464649200000|2016-05-30 23:00:00|1899.8|1891.8|1927.1|1919.1|1933.6|1925.6|1892.9|1884.9|7542
1464735600000|2016-05-31 23:00:00|1924.1|1916.1|1969.6|1961.6|1980.5|1972.5|1896.9|1888.9|8372
1464822000000|2016-06-01 23:00:00|1969.3|1961.3|1978.3|1970.3|2007.4|1999.4|1965.1|1957.1|10323
1464908400000|2016-06-02 23:00:00|1978|1970|1998|1990|2016.6|2008.6|1965.6|1957.6|7936
1465167600000|2016-06-05 23:00:00|2001.9|1993.9|2029.3|2021.3|2045|2037|2001.9|1993.9|8022
1465254000000|2016-06-06 23:00:00|2028.8|2020.8|2005.5|1997.5|2040.6|2032.6|1987.5|1979.5|8776
1465340400000|2016-06-07 23:00:00|2005.4|1997.4|2070.5|2062.5|2070.8|2062.8|1998.8|1990.8|6854
1465426800000|2016-06-08 23:00:00|2070.3|2062.3|2069.3|2061.3|2110.3|2102.3|2036.9|2028.9|7167
1465513200000|2016-06-09 23:00:00|2069|2061|2091.5|2083.5|2093|2085|2058.3|2050.3|5864
1465772400000|2016-06-12 23:00:00|2090|2082|2084.8|2076.8|2091.5|2083.5|2063|2055|8443
1465858800000|2016-06-13 23:00:00|2085|2077|2021.6|2013.6|2085|2077|2018.4|2010.4|8070
1465945200000|2016-06-14 23:00:00|2021.9|2013.9|2041.4|2033.4|2064|2056|2006.6|1998.6|8057
1466031600000|2016-06-15 23:00:00|2042.6|2034.6|1996.4|1988.4|2043.6|2035.6|1989.6|1981.6|7577
1466118000000|2016-06-16 23:00:00|2001.1|1993.1|1984.9|1976.9|2032.3|2024.3|1973.5|1965.5|8184
1466377200000|2016-06-19 23:00:00|1988.1|1980.1|2016.8|2008.8|2019.3|2011.3|1986.6|1978.6|6491
1466463600000|2016-06-20 23:00:00|2017|2009|2031.6|2023.6|2033|2025|1994.8|1986.8|7149
1466550000000|2016-06-21 23:00:00|2031|2023|2050.4|2042.4|2062.6|2054.6|2024.6|2016.6|6794
1466636400000|2016-06-22 23:00:00|2050.5|2042.5|2043|2035|2056.5|2048.5|2022|2014|6316
1466722800000|2016-06-23 23:00:00|2043.1|2034.1|2022.5|2013.5|2043.1|2034.1|1966.6|1957.6|9007
1466982000000|2016-06-26 23:00:00|2014.6|2005.6|2003.4|1995.4|2025.1|2017.1|1994.8|1986.8|6655
1467068400000|2016-06-27 23:00:00|2003.6|1995.6|2078.8|2070.8|2085.3|2077.3|1999.4|1991.4|8224
1467154800000|2016-06-28 23:00:00|2079.5|2071.5|2088.3|2080.3|2095.3|2087.3|2059.4|2051.4|7582
1467241200000|2016-06-29 23:00:00|2091.6|2083.6|2107.8|2099.8|2119|2111|2081.6|2073.6|9599
1467327600000|2016-06-30 23:00:00|2107|2099|2146.9|2138.9|2173.5|2165.5|2096.3|2088.3|8844
1467586800000|2016-07-03 23:00:00|2147.4|2139.4|2122.8|2114.8|2172.4|2164.4|2111.9|2103.9|10017
1467673200000|2016-07-04 23:00:00|2123|2115|2114.9|2106.9|2137.4|2129.4|2099.9|2091.9|9477
1467759600000|2016-07-05 23:00:00|2113.9|2105.9|2116.4|2108.4|2126|2118|2066|2058|9766
1467846000000|2016-07-06 23:00:00|2116.1|2108.1|2101.9|2093.9|2130.6|2122.6|2098|2090|8244
1467932400000|2016-07-07 23:00:00|2103.9|2095.9|2144.9|2136.9|2150.1|2142.1|2082.5|2074.5|7573
1468191600000|2016-07-10 23:00:00|2144.1|2136.1|2137.5|2129.5|2167.3|2159.3|2133.3|2125.3|5099
1468278000000|2016-07-11 23:00:00|2143.8|2135.8|2193.8|2185.8|2202.3|2194.3|2142.3|2134.3|6585
1468364400000|2016-07-12 23:00:00|2194|2186|2181.3|2173.3|2214.5|2206.5|2177.3|2169.3|8856
1468450800000|2016-07-13 23:00:00|2182.4|2174.4|2193.8|2185.8|2213.8|2205.8|2167.3|2159.3|6947
1468537200000|2016-07-14 23:00:00|2198.3|2190.3|2205.1|2197.1|2239|2231|2182.1|2174.1|7059
1468796400000|2016-07-17 23:00:00|2209.4|2201.4|2224.8|2216.8|2226.5|2218.5|2188|2180|6812
1468882800000|2016-07-18 23:00:00|2227.8|2219.8|2244.8|2236.8|2251.5|2243.5|2219.3|2211.3|8613
1468969200000|2016-07-19 23:00:00|2245.8|2237.8|2250.5|2242.5|2257.8|2249.8|2219.8|2211.8|7638
1469055600000|2016-07-20 23:00:00|2250.4|2242.4|2256.9|2248.9|2297.9|2289.9|2241.8|2233.8|8180
1469142000000|2016-07-21 23:00:00|2256.1|2248.1|2253.3|2245.3|2277|2269|2240.8|2232.8|5863
1469401200000|2016-07-24 23:00:00|2253.5|2245.5|2255.3|2247.3|2278.3|2270.3|2245.8|2237.8|6656
1469487600000|2016-07-25 23:00:00|2255.5|2247.5|2235.3|2227.3|2256.3|2248.3|2217.4|2209.4|6658
1469574000000|2016-07-26 23:00:00|2234.4|2226.4|2172.8|2164.8|2238.3|2230.3|2171.5|2163.5|7735
1469660400000|2016-07-27 23:00:00|2172.5|2164.5|2206|2198|2210.3|2202.3|2171.6|2163.6|5959
1469746800000|2016-07-28 23:00:00|2206.5|2198.5|2250.6|2242.6|2252.3|2244.3|2189.3|2181.3|7669
1470006000000|2016-07-31 23:00:00|2248|2240|2267|2259|2284.4|2276.4|2247.6|2239.6|6782
1470092400000|2016-08-01 23:00:00|2264.8|2256.8|2279|2271|2303.5|2295.5|2261.5|2253.5|6139
1470178800000|2016-08-02 23:00:00|2277.1|2269.1|2283.6|2275.6|2283.8|2275.8|2248.5|2240.5|6831
1470265200000|2016-08-03 23:00:00|2283.8|2275.8|2262.6|2254.6|2286.4|2278.4|2252.9|2244.9|6559
1470351600000|2016-08-04 23:00:00|2257.1|2249.1|2268.5|2260.5|2278|2270|2256.3|2248.3|5367
1470610800000|2016-08-07 23:00:00|2268.8|2260.8|2284|2276|2292.8|2284.8|2262.8|2254.8|4870
1470697200000|2016-08-08 23:00:00|2279.3|2271.3|2276.3|2268.3|2285.8|2277.8|2261|2253|4548
1470783600000|2016-08-09 23:00:00|2277|2269|2288.5|2280.5|2318.5|2310.5|2273.5|2265.5|7372
1470870000000|2016-08-10 23:00:00|2288|2280|2283.8|2275.8|2296.5|2288.5|2270|2262|4888
1470956400000|2016-08-11 23:00:00|2284|2276|2237.3|2229.3|2286.4|2278.4|2232.3|2224.3|6375
1471215600000|2016-08-14 23:00:00|2236.8|2228.8|2269.8|2261.8|2270.3|2262.3|2207.3|2199.3|5656
1471302000000|2016-08-15 23:00:00|2266.6|2258.6|2262.5|2254.5|2278.3|2270.3|2247|2239|5283
1471388400000|2016-08-16 23:00:00|2259.8|2251.8|2274.3|2266.3|2275.5|2267.5|2244.8|2236.8|5135
1471474800000|2016-08-17 23:00:00|2274.5|2266.5|2298.5|2290.5|2313.4|2305.4|2272|2264|6128
1471561200000|2016-08-18 23:00:00|2298.8|2290.8|2291|2283|2307.6|2299.6|2276.3|2268.3|5670
1471820400000|2016-08-21 23:00:00|2291.8|2283.8|2288.5|2280.5|2299.8|2291.8|2271.5|2263.5|5586
1471906800000|2016-08-22 23:00:00|2289.5|2281.5|2304.3|2296.3|2310|2302|2286.8|2278.8|5011
1471993200000|2016-08-23 23:00:00|2299.9|2291.9|2278.3|2270.3|2316|2308|2270.6|2262.6|5760
1472079600000|2016-08-24 23:00:00|2279.3|2271.3|2298.3|2290.3|2302.3|2294.3|2266.5|2258.5|5992
1472166000000|2016-08-25 23:00:00|2298.5|2290.5|2319.8|2311.8|2336.4|2328.4|2294.6|2286.6|7942
1472511600000|2016-08-29 23:00:00|2318.9|2310.9|2318.5|2310.5|2321|2313|2288.5|2280.5|6891
1472598000000|2016-08-30 23:00:00|2316.6|2308.6|2320.5|2312.5|2332.3|2324.3|2299.3|2291.3|7263
1472684400000|2016-08-31 23:00:00|2319.3|2311.3|2344.5|2336.5|2346.5|2338.5|2315|2307|6282
1472770800000|2016-09-01 23:00:00|2344.8|2336.8|2370|2362|2373.8|2365.8|2342.4|2334.4|6421
1473030000000|2016-09-04 23:00:00|2366.3|2358.3|2363.3|2355.3|2375.8|2367.8|2358.5|2350.5|4709
1473116400000|2016-09-05 23:00:00|2362.8|2354.8|2327.3|2319.3|2365.4|2357.4|2318.8|2310.8|5895
1473202800000|2016-09-06 23:00:00|2326.5|2318.5|2325.6|2317.6|2353.8|2345.8|2316.5|2308.5|6130
1473289200000|2016-09-07 23:00:00|2325.8|2317.8|2320.8|2312.8|2331.4|2323.4|2297|2289|6040
1473375600000|2016-09-08 23:00:00|2319|2311|2298.3|2290.3|2326.6|2318.6|2294.3|2286.3|5193
1473634800000|2016-09-11 23:00:00|2298.5|2290.5|2267.5|2259.5|2298.5|2290.5|2255.5|2247.5|6720
1473721200000|2016-09-12 23:00:00|2268|2260|2237.8|2229.8|2287.3|2279.3|2232.8|2224.8|5920
1473807600000|2016-09-13 23:00:00|2237|2229|2279.5|2271.5|2296.8|2288.8|2230.1|2222.1|6730
1473894000000|2016-09-14 23:00:00|2286.3|2278.3|2238.8|2230.8|2286.3|2278.3|2235.9|2227.9|4467
1473980400000|2016-09-15 23:00:00|2238|2230|2220.5|2212.5|2249.1|2241.1|2210.3|2202.3|4385
1474239600000|2016-09-18 23:00:00|2224|2216|2259.5|2251.5|2261.8|2253.8|2214.6|2206.6|7040
1474326000000|2016-09-19 23:00:00|2260.5|2252.5|2303.6|2295.6|2311.4|2303.4|2255.4|2247.4|6258
1474412400000|2016-09-20 23:00:00|2303.9|2295.9|2275.1|2267.1|2303.9|2295.9|2267.1|2259.1|5977
1474498800000|2016-09-21 23:00:00|2274.3|2266.3|2293|2285|2312.3|2304.3|2274.3|2266.3|6322
1474585200000|2016-09-22 23:00:00|2293.9|2285.9|2279.5|2271.5|2303.5|2295.5|2268.9|2260.9|5683
1474844400000|2016-09-25 23:00:00|2279|2270|2292.8|2284.8|2295.5|2287.5|2249.8|2241.8|5264
1474930800000|2016-09-26 23:00:00|2292.4|2284.4|2322.1|2314.1|2346.1|2338.1|2278.5|2270.5|7049
1475017200000|2016-09-27 23:00:00|2311.8|2303.8|2337.1|2329.1|2341.6|2333.6|2302.8|2294.8|5403
1475103600000|2016-09-28 23:00:00|2336.8|2328.8|2360.1|2352.1|2362|2354|2334.6|2326.6|5713
1475190000000|2016-09-29 23:00:00|2359.9|2351.9|2374|2366|2403.3|2395.3|2344.4|2336.4|5141
1475449200000|2016-10-02 23:00:00|2375.5|2367.5|2410.5|2402.5|2411.3|2403.3|2371|2363|5336
1475535600000|2016-10-03 23:00:00|2410|2402|2376.6|2368.6|2421.8|2413.8|2372.8|2364.8|5086
1475622000000|2016-10-04 23:00:00|2382.8|2374.8|2349.9|2341.9|2389.8|2381.8|2345.5|2337.5|4094
1475708400000|2016-10-05 23:00:00|2349.6|2341.6|2325.8|2317.8|2356.6|2348.6|2315.9|2307.9|4155
1475794800000|2016-10-06 23:00:00|2326.3|2317.3|2330.4|2322.4|2356|2348|2317|2309|4597
1476054000000|2016-10-09 23:00:00|2334.6|2326.6|2334.9|2326.9|2367|2359|2322.1|2314.1|6885
1476140400000|2016-10-10 23:00:00|2335.1|2327.1|2258.1|2250.1|2335.9|2327.9|2254.1|2246.1|6107
1476226800000|2016-10-11 23:00:00|2257.1|2249.1|2269.5|2261.5|2281.9|2273.9|2251.1|2243.1|5197
1476313200000|2016-10-12 23:00:00|2266.6|2258.6|2251.6|2243.6|2271.6|2263.6|2215.4|2207.4|6482
1476399600000|2016-10-13 23:00:00|2251.1|2243.1|2269.6|2261.6|2278.8|2270.8|2242.4|2234.4|5859
1476658800000|2016-10-16 23:00:00|2270.1|2262.1|2276.6|2268.6|2287.6|2279.6|2252.5|2244.5|6411
1476745200000|2016-10-17 23:00:00|2282.6|2274.6|2291.1|2283.1|2316.8|2308.8|2273.5|2265.5|5678
1476831600000|2016-10-18 23:00:00|2290.9|2282.9|2315|2307|2318.3|2310.3|2277.4|2269.4|5977
1476918000000|2016-10-19 23:00:00|2313.8|2305.8|2296.3|2288.3|2322.6|2314.6|2285.6|2277.6|4917
1477004400000|2016-10-20 23:00:00|2296|2288|2269|2261|2302.1|2294.1|2260.1|2252.1|6623
1477263600000|2016-10-23 23:00:00|2268.5|2260.5|2318.5|2310.5|2320.9|2312.9|2263.8|2255.8|6453
1477350000000|2016-10-24 23:00:00|2326.6|2318.6|2369.5|2361.5|2379.9|2371.9|2319.9|2311.9|10356
1477436400000|2016-10-25 23:00:00|2370|2362|2351.1|2343.1|2373.5|2365.5|2335.4|2327.4|7323
1477522800000|2016-10-26 23:00:00|2353|2345|2364.4|2356.4|2371.8|2363.8|2339.9|2331.9|6133
1477609200000|2016-10-27 23:00:00|2360.5|2352.5|2401.5|2393.5|2402.4|2394.4|2356.5|2348.5|7162
1477872000000|2016-10-31 00:00:00|2401.4|2393.4|2464.5|2456.5|2483.4|2475.4|2401.4|2393.4|6919
1477958400000|2016-11-01 00:00:00|2462.4|2454.4|2472.8|2464.8|2474.8|2466.8|2447.5|2439.5|3066
1478044800000|2016-11-02 00:00:00|2467.8|2459.8|2432.3|2424.3|2469.8|2461.8|2423.5|2415.5|9071
1478131200000|2016-11-03 00:00:00|2432.6|2424.6|2494.4|2486.4|2498.4|2490.4|2432.6|2424.6|4946
1478217600000|2016-11-04 00:00:00|2487.5|2479.5|2449.4|2441.4|2495|2487|2447.6|2439.6|7992
1478476800000|2016-11-07 00:00:00|2450.4|2442.4|2479.6|2471.6|2507.5|2499.5|2441.8|2433.8|12145
1478563200000|2016-11-08 00:00:00|2481.8|2473.8|2493.9|2485.9|2515.3|2507.3|2447.4|2439.4|12004
1478649600000|2016-11-09 00:00:00|2494.4|2486.4|2510.9|2502.9|2516.9|2508.9|2429.8|2421.8|16996
1478736000000|2016-11-10 00:00:00|2512.8|2504.8|2524.9|2516.9|2577.6|2569.6|2506|2498|16801
1478822400000|2016-11-11 00:00:00|2526.1|2518.1|2486.1|2478.1|2636.4|2628.4|2476.1|2468.1|20614
1479081600000|2016-11-14 00:00:00|2486.4|2478.4|2625.8|2617.8|2626.6|2618.6|2486.4|2478.4|18575
1479168000000|2016-11-15 00:00:00|2649.5|2641.5|2616.4|2608.4|2688.4|2680.4|2548.3|2540.3|16179
1479254400000|2016-11-16 00:00:00|2616.6|2608.6|2532.4|2524.4|2641.3|2633.3|2526.5|2518.5|14064
1479340800000|2016-11-17 00:00:00|2532.6|2524.6|2532.1|2524.1|2549.4|2541.4|2489.6|2481.6|12652
1479427200000|2016-11-18 00:00:00|2532.4|2524.4|2548.6|2540.6|2597.4|2589.4|2503|2495|13129
1479686400000|2016-11-21 00:00:00|2549.6|2541.6|2582.6|2574.6|2611.3|2603.3|2549.6|2541.6|12660
1479772800000|2016-11-22 00:00:00|2595.9|2587.9|2614|2606|2642.3|2634.3|2593|2585|12270
1479859200000|2016-11-23 00:00:00|2612.8|2604.8|2692|2684|2696.5|2688.5|2582.3|2574.3|12766
1479945600000|2016-11-24 00:00:00|2718|2710|2747.6|2739.6|2762.3|2754.3|2690.8|2682.8|13109
1480032000000|2016-11-25 00:00:00|2748.5|2740.5|2888.3|2880.3|2895|2887|2714.5|2706.5|14992
1480291200000|2016-11-28 00:00:00|2887.1|2879.1|2821.5|2813.5|2988.1|2980.1|2812.3|2804.3|20249
1480377600000|2016-11-29 00:00:00|2821.4|2813.4|2727.4|2719.4|2911.3|2903.3|2700.5|2692.5|21559
1480464000000|2016-11-30 00:00:00|2723|2715|2696.3|2688.3|2781.3|2773.3|2682.1|2674.1|21818
1480550400000|2016-12-01 00:00:00|2722.3|2714.3|2771.5|2763.5|2780.5|2772.5|2711|2703|18964
1480636800000|2016-12-02 00:00:00|2750|2742|2665.3|2657.3|2750|2742|2664.5|2656.5|15443
1480896000000|2016-12-05 00:00:00|2676.3|2668.3|2776.5|2768.5|2781.8|2773.8|2659|2651|15083
1480982400000|2016-12-06 00:00:00|2784.8|2776.8|2820.5|2812.5|2828.8|2820.8|2741.8|2733.8|13866
1481068800000|2016-12-07 00:00:00|2821|2813|2740.3|2732.3|2862|2854|2729.5|2721.5|15479
1481155200000|2016-12-08 00:00:00|2757|2749|2693|2685|2787.5|2779.5|2686.3|2678.3|12464
1481241600000|2016-12-09 00:00:00|2699|2691|2714|2706|2742.3|2734.3|2692.3|2684.3|10771
1481500800000|2016-12-12 00:00:00|2737.8|2729.8|2742|2734|2751.3|2743.3|2689.8|2681.8|11417
1481587200000|2016-12-13 00:00:00|2734.3|2726.3|2726.3|2718.3|2776.3|2768.3|2701.3|2693.3|12374
1481673600000|2016-12-14 00:00:00|2718.5|2710.5|2810.3|2802.3|2823.5|2815.5|2705.3|2697.3|12692
1481760000000|2016-12-15 00:00:00|2803|2795|2817|2809|2851.5|2843.5|2740.5|2732.5|17240
1481846400000|2016-12-16 00:00:00|2816|2796|2739.5|2731.5|2823.3|2815.3|2715.8|2707.8|11566
1482105600000|2016-12-19 00:00:00|2722.3|2714.3|2612.8|2604.8|2738.8|2730.8|2580.8|2572.8|15033
1482192000000|2016-12-20 00:00:00|2613.3|2605.3|2639.8|2631.8|2647.5|2639.5|2574.8|2566.8|11138
1482278400000|2016-12-21 00:00:00|2638.3|2630.3|2623|2615|2655.8|2647.8|2599|2591|8628
1482364800000|2016-12-22 00:00:00|2621.5|2613.5|2635|2627|2640.8|2632.8|2552.5|2544.5|11282
1482451200000|2016-12-23 00:00:00|2639.3|2631.3|2576|2568|2645.8|2637.8|2572.5|2564.5|11272
1482883200000|2016-12-28 00:00:00|2586.5|2578.5|2590.5|2582.5|2615|2607|2531.3|2523.3|15325
1482969600000|2016-12-29 00:00:00|2585.5|2577.5|2525.8|2517.8|2599|2591|2520.8|2512.8|10861
1483056000000|2016-12-30 00:00:00|2535.3|2527.3|2561.5|2553.5|2607.5|2599.5|2522.3|2514.3|8094
1483401600000|2017-01-03 00:00:00|2573|2565|2531.3|2523.3|2592.8|2584.8|2524.5|2516.5|10793
1483488000000|2017-01-04 00:00:00|2540.3|2532.3|2633.5|2625.5|2633.8|2625.8|2522|2514|12281
1483574400000|2017-01-05 00:00:00|2628.3|2620.3|2627.8|2619.8|2651.8|2643.8|2613|2605|10490
1483660800000|2017-01-06 00:00:00|2621.3|2613.3|2626.8|2618.8|2631.5|2623.5|2581.3|2573.3|9183
1483920000000|2017-01-09 00:00:00|2627|2619|2683|2675|2683.3|2675.3|2623.4|2615.4|8557
1484006400000|2017-01-10 00:00:00|2676.5|2668.5|2725|2717|2770.3|2762.3|2668.5|2660.5|11949
1484092800000|2017-01-11 00:00:00|2726|2716|2709|2701|2753.3|2745.3|2687.8|2679.8|10557
1484179200000|2017-01-12 00:00:00|2691.5|2683.5|2753.5|2745.5|2764.8|2756.8|2623|2603|10138
1484265600000|2017-01-13 00:00:00|2743.8|2735.8|2789.5|2781.5|2799.8|2791.8|2715.3|2707.3|11778
1484524800000|2017-01-16 00:00:00|2786.3|2778.3|2758.3|2750.3|2799.5|2791.5|2734|2726|11389
1484611200000|2017-01-17 00:00:00|2755|2747|2719|2711|2757.8|2749.8|2674|2666|12416
1484697600000|2017-01-18 00:00:00|2727.5|2719.5|2776.3|2768.3|2781.5|2773.5|2717.8|2709.8|12305
1484784000000|2017-01-19 00:00:00|2764|2756|2762.5|2754.5|2788|2780|2734.8|2726.8|13187
1484870400000|2017-01-20 00:00:00|2766.5|2758.5|2757|2749|2779.8|2771.8|2715|2707|11520
1485129600000|2017-01-23 00:00:00|2767.3|2759.3|2800.5|2792.5|2817|2809|2761.8|2753.8|9960
1485216000000|2017-01-24 00:00:00|2795|2787|2830.3|2822.3|2833.3|2825.3|2785.3|2777.3|9495
1485302400000|2017-01-25 00:00:00|2825|2817|2807.3|2799.3|2830.3|2822.3|2773.3|2765.3|10260
1485388800000|2017-01-26 00:00:00|2810|2802|2768.8|2760.8|2850|2842|2754.3|2746.3|7711
1485475200000|2017-01-27 00:00:00|2764|2756|2753.8|2745.8|2781.5|2773.5|2736.5|2728.5|5774
1485734400000|2017-01-30 00:00:00|2770|2756|2792|2784|2794.8|2786.8|2761.5|2753.5|4320
1485820800000|2017-01-31 00:00:00|2790|2781.5|2872|2864|2880.8|2872.8|2782.3|2774.3|6725
1485907200000|2017-02-01 00:00:00|2867.3|2859.3|2876.8|2868.8|2888.8|2880.8|2848.3|2840.3|5403
1485993600000|2017-02-02 00:00:00|2880|2871|2850.8|2842.8|2883.3|2875.3|2847.3|2839.3|5373
1486080000000|2017-02-03 00:00:00|2854.8|2846.8|2788.5|2780.5|2862|2851|2765.3|2757.3|11999
1486339200000|2017-02-06 00:00:00|2787.8|2779.8|2792|2784|2806.8|2798.8|2747.8|2739.8|8703
1486425600000|2017-02-07 00:00:00|2795|2787|2803.5|2795.5|2812.5|2804.5|2763.8|2755.8|7924
1486512000000|2017-02-08 00:00:00|2825.3|2817.3|2849.5|2841.5|2858|2850|2819.8|2811.8|4716
1486598400000|2017-02-09 00:00:00|2840.3|2832.3|2834.3|2826.3|2882.5|2874.5|2826.5|2818.5|8938
1486684800000|2017-02-10 00:00:00|2839.8|2831.8|2938.8|2930.8|2940.5|2932.5|2836.5|2828.5|12717
1486944000000|2017-02-13 00:00:00|2947|2939|2919.5|2911.5|2986|2978|2914.8|2906.8|13019
1487030400000|2017-02-14 00:00:00|2927|2919|2897.8|2889.8|2964.8|2956.8|2875.3|2867.3|12010
1487116800000|2017-02-15 00:00:00|2903.8|2895.8|2870.8|2862.8|2925|2917|2868|2860|11144
1487203200000|2017-02-16 00:00:00|2874.3|2866.3|2870.5|2862.5|2912.3|2904.3|2839.5|2831.5|14370
1487289600000|2017-02-17 00:00:00|2863.3|2855.3|2812|2804|2877|2869|2787.8|2779.8|11513
1487548800000|2017-02-20 00:00:00|2803|2795|2884.5|2876.5|2890.5|2882.5|2788.5|2780.5|10525
1487635200000|2017-02-21 00:00:00|2886.8|2878.8|2872|2864|2902.5|2894.5|2859.3|2851.3|9841
1487721600000|2017-02-22 00:00:00|2873.5|2865.5|2862.8|2854.8|2892.8|2884.8|2834.3|2826.3|9158
1487808000000|2017-02-23 00:00:00|2867.3|2859.3|2787.5|2779.5|2870.8|2862.8|2781.3|2773.3|12753
1487894400000|2017-02-24 00:00:00|2792|2784|2836.8|2828.8|2843.8|2835.8|2786.8|2778.8|9865
1488153600000|2017-02-27 00:00:00|2836|2828|2814.8|2806.8|2842.3|2834.3|2799.3|2791.3|10552
1488240000000|2017-02-28 00:00:00|2814.5|2806.5|2823.5|2815.5|2842.8|2834.8|2801.8|2793.8|10066
1488326400000|2017-03-01 00:00:00|2830|2822|2866.5|2858.5|2898.8|2890.8|2815.5|2807.5|11132
1488412800000|2017-03-02 00:00:00|2869.3|2861.3|2785.3|2777.3|2877|2869|2779.3|2771.3|9161
1488499200000|2017-03-03 00:00:00|2790.5|2782.5|2791.5|2783.5|2818.3|2810.3|2770.3|2762.3|10486
1488758400000|2017-03-06 00:00:00|2791.3|2782.3|2740.3|2732.3|2804|2795|2723|2714|11963
1488844800000|2017-03-07 00:00:00|2748.8|2740.8|2700|2692|2753.5|2745.5|2685.5|2677.5|11608
1488931200000|2017-03-08 00:00:00|2701.5|2693.5|2696.5|2688.5|2720|2712|2688.3|2680.3|9961
1489017600000|2017-03-09 00:00:00|2699.8|2691.8|2690.3|2682.3|2701.3|2693.3|2647.8|2639.8|12469
1489104000000|2017-03-10 00:00:00|2686|2678|2713.8|2705.8|2751.8|2743.8|2677.8|2669.8|12598
1489363200000|2017-03-13 00:00:00|2725.3|2717.3|2756.8|2748.8|2786.5|2778.5|2725.3|2717.3|10495
1489449600000|2017-03-14 00:00:00|2755.8|2747.8|2757.5|2749.5|2765.8|2757.8|2695|2687|15832
1489536000000|2017-03-15 00:00:00|2755|2747|2815.3|2807.3|2820.5|2812.5|2750.3|2742.3|12057
1489622400000|2017-03-16 00:00:00|2838.3|2830.3|2837.5|2829.5|2865.3|2857.3|2814.8|2806.8|12368
1489708800000|2017-03-17 00:00:00|2835.5|2827.5|2894.8|2886.8|2897.5|2889.5|2824.8|2816.8|10960
1489968000000|2017-03-20 00:00:00|2894.5|2886.5|2868.3|2860.3|2905.3|2897.3|2861.3|2853.3|10642
1490054400000|2017-03-21 00:00:00|2872.5|2864.5|2824.5|2816.5|2895.3|2887.3|2822.5|2814.5|12375
1490140800000|2017-03-22 00:00:00|2825.3|2817.3|2868.8|2860.8|2875.3|2867.3|2810.3|2802.3|13510
1490227200000|2017-03-23 00:00:00|2866.5|2858.5|2831.8|2823.8|2869.8|2861.8|2799.3|2791.3|10842
1490313600000|2017-03-24 00:00:00|2825|2817|2840|2832|2847.3|2839.3|2804.8|2796.8|10383
1490569200000|2017-03-26 23:00:00|2854.5|2834.5|2784.3|2776.3|2854.5|2834.5|2742.8|2734.8|12361
1490655600000|2017-03-27 23:00:00|2783.3|2763.3|2830.3|2822.3|2832.3|2824.3|2752.8|2744.8|12292
1490742000000|2017-03-28 23:00:00|2833.3|2813.3|2865.5|2857.5|2878.8|2870.8|2812.3|2803.3|11586
1490828400000|2017-03-29 23:00:00|2869.5|2849.5|2848.8|2840.8|2892.3|2884.3|2840.5|2832.5|12220
1490914800000|2017-03-30 23:00:00|2847.5|2827.5|2773.5|2765.5|2854.3|2846.3|2761.8|2753.8|9832
1491174000000|2017-04-02 23:00:00|2777.8|2757.8|2711|2703|2800.5|2792.5|2710.3|2702.3|6938
1491260400000|2017-04-03 23:00:00|2720|2700|2753.8|2745.8|2758|2750|2706.3|2698.3|5325
1491346800000|2017-04-04 23:00:00|2766|2752|2781|2773|2814.5|2806.5|2756.3|2748.3|13376
1491433200000|2017-04-05 23:00:00|2771.8|2763.8|2737|2729|2812.5|2804.5|2720.8|2712.8|13508
1491519600000|2017-04-06 23:00:00|2736|2716|2692.3|2684.3|2763.8|2755.8|2663.3|2655.3|17122
1491778800000|2017-04-09 23:00:00|2690|2682|2625|2617|2703.8|2688.5|2618.3|2610.3|15725
1491865200000|2017-04-10 23:00:00|2631.5|2611.5|2584.8|2576.8|2634.3|2626.3|2563.8|2555.8|16085
1491951600000|2017-04-11 23:00:00|2581|2573|2606.3|2598.3|2613.8|2605.8|2567.5|2559.5|14931
1492038000000|2017-04-12 23:00:00|2609.8|2589.8|2628.5|2620.5|2643.8|2635.8|2579.5|2571.5|12684
1492470000000|2017-04-17 23:00:00|2639.8|2619.8|2533.5|2525.5|2639.8|2627.8|2520.5|2512.5|14787
1492556400000|2017-04-18 23:00:00|2523|2512|2574.3|2566.3|2582.3|2574.3|2523|2512|15346
1492642800000|2017-04-19 23:00:00|2570.8|2562.8|2635.3|2627.3|2643.3|2635.3|2529.5|2521.5|16619
1492729200000|2017-04-20 23:00:00|2646.5|2626.5|2591.8|2583.8|2662.3|2654.3|2588.3|2580.3|13341
1492988400000|2017-04-23 23:00:00|2615.8|2595.8|2601|2593|2621.3|2613.3|2574.3|2566.3|13138
1493074800000|2017-04-24 23:00:00|2609.5|2589.5|2609|2601|2630.8|2622.8|2586.5|2578.5|11323
1493161200000|2017-04-25 23:00:00|2607.5|2587.5|2634.8|2626.8|2640.8|2632.8|2601|2587.5|9775
1493247600000|2017-04-26 23:00:00|2638|2618|2609.8|2601.8|2646.8|2635.3|2586.8|2578.8|9076
1493334000000|2017-04-27 23:00:00|2624.8|2604.8|2635.8|2627.8|2651|2643|2611.8|2603.8|9064
1493679600000|2017-05-01 23:00:00|2651|2631|2655.8|2647.8|2701.8|2693.8|2630.3|2622.3|9500
1493766000000|2017-05-02 23:00:00|2666|2646|2583.3|2575.3|2666|2648.8|2577|2569|11421
1493852400000|2017-05-03 23:00:00|2590|2570|2577.5|2569.5|2590.5|2582.5|2544.3|2536.3|14196
1493938800000|2017-05-04 23:00:00|2584.5|2564.5|2589.8|2581.8|2599.8|2591.8|2550.5|2542.5|12126
1494198000000|2017-05-07 23:00:00|2595.5|2587.5|2591.4|2583.4|2600.9|2592.9|2543.9|2535.9|11723
1494284400000|2017-05-08 23:00:00|2592.9|2584.9|2617.8|2609.8|2643.3|2635.3|2583.3|2575.3|8845
1494370800000|2017-05-09 23:00:00|2616.6|2608.6|2606.6|2598.6|2630.9|2622.9|2594.1|2586.1|9353
1494457200000|2017-05-10 23:00:00|2606.1|2598.1|2592|2584|2648.4|2640.4|2586.6|2578.6|11506
1494543600000|2017-05-11 23:00:00|2590.9|2582.9|2555.9|2547.9|2616.1|2608.1|2552.1|2544.1|10114
1494802800000|2017-05-14 23:00:00|2556.9|2548.9|2576.3|2568.3|2596.6|2588.6|2556.9|2548.9|6925
1494889200000|2017-05-15 23:00:00|2575|2564.8|2555.1|2547.1|2577.5|2569.5|2522.4|2514.4|11332
1494975600000|2017-05-16 23:00:00|2558.1|2550.1|2568.3|2560.3|2585.9|2577.9|2546.8|2538.8|9046
1495062000000|2017-05-17 23:00:00|2569.1|2561.1|2544|2536|2569.1|2561.1|2465.6|2457.6|14331
1495148400000|2017-05-18 23:00:00|2544.3|2536.3|2645.6|2637.6|2649.6|2641.6|2532.9|2524.9|13285
1495407600000|2017-05-21 23:00:00|2639.9|2631.9|2645.6|2637.6|2670.9|2662.9|2629.3|2621.3|10941
1495494000000|2017-05-22 23:00:00|2650.9|2642.9|2666.3|2658.3|2673.1|2665.1|2639.8|2631.8|10208
1495580400000|2017-05-23 23:00:00|2669.5|2658.8|2651.4|2643.4|2669.5|2661.5|2621.9|2613.9|9759
1495666800000|2017-05-24 23:00:00|2653.3|2645.3|2644.5|2636.5|2662.9|2654.9|2616.5|2608.5|9333
1495753200000|2017-05-25 23:00:00|2638.3|2627.8|2647.3|2639.3|2655|2647|2620.6|2612.6|7999
1496098800000|2017-05-29 23:00:00|2648.6|2640.6|2629.4|2621.4|2654.5|2646.5|2627.6|2619.6|4024
1496185200000|2017-05-30 23:00:00|2632.1|2624.1|2605.5|2597.5|2663.5|2655.5|2569.1|2561.1|11712
1496271600000|2017-05-31 23:00:00|2604.9|2596.9|2570.3|2562.3|2624|2616|2560.4|2552.4|11354
1496358000000|2017-06-01 23:00:00|2570|2560.8|2540.5|2532.5|2580.8|2572.8|2517.6|2509.6|10521
1496617200000|2017-06-04 23:00:00|2538.9|2530.9|2496.6|2488.6|2551.5|2543.5|2482.4|2474.4|10180
1496703600000|2017-06-05 23:00:00|2499|2488.3|2467.4|2459.4|2520.3|2512.3|2463.1|2455.1|11412
1496790000000|2017-06-06 23:00:00|2465.3|2457.3|2444.5|2436.5|2482.8|2474.8|2431.4|2423.4|11309
1496876400000|2017-06-07 23:00:00|2443.8|2435.8|2472.6|2464.6|2499.4|2491.4|2443.8|2435.8|12503
1496962800000|2017-06-08 23:00:00|2475.6|2467.6|2541.8|2533.8|2543.6|2535.6|2465.6|2457.6|10925
1497222000000|2017-06-11 23:00:00|2543.4|2535.4|2487.4|2479.4|2551|2543|2483.9|2475.9|9762
1497308400000|2017-06-12 23:00:00|2486.4|2478.4|2477.9|2469.9|2493.4|2485.4|2447.6|2439.6|10552
1497394800000|2017-06-13 23:00:00|2476.9|2468.9|2493.3|2485.3|2514.6|2506.6|2462.5|2454.5|10098
1497481200000|2017-06-14 23:00:00|2486.5|2474.8|2513.5|2505.5|2537.8|2529.8|2480.8|2472.8|9940
1497567600000|2017-06-15 23:00:00|2517.1|2509.1|2527.5|2519.5|2547.4|2539.4|2514.4|2506.4|7419
1497826800000|2017-06-18 23:00:00|2526.3|2516.8|2564.4|2556.4|2572.1|2564.1|2518.8|2510.8|8757
1497913200000|2017-06-19 23:00:00|2566.4|2558.4|2562.4|2554.4|2585.6|2577.6|2541.6|2533.6|8282
1497999600000|2017-06-20 23:00:00|2560|2551.3|2647.5|2639.5|2649.4|2641.4|2554.5|2546.5|9810
1498086000000|2017-06-21 23:00:00|2644.5|2631.5|2699.1|2691.1|2714.4|2706.4|2631.1|2623.1|11400
1498172400000|2017-06-22 23:00:00|2694.3|2683.8|2705.9|2697.9|2747.6|2739.6|2680.8|2672.8|11060
1498431600000|2017-06-25 23:00:00|2708.3|2699.3|2716.1|2708.1|2748.6|2740.6|2689.1|2681.1|8634
1498518000000|2017-06-26 23:00:00|2714.9|2706.9|2755.9|2747.9|2759|2751|2706.8|2698.8|10628
1498604400000|2017-06-27 23:00:00|2753.3|2741.5|2746.3|2738.3|2767.5|2759.5|2721.9|2713.9|9664
1498690800000|2017-06-28 23:00:00|2744.9|2736.9|2747.3|2739.3|2773.4|2765.4|2740.5|2732.5|10927
1498777200000|2017-06-29 23:00:00|2750.6|2742.6|2762.5|2754.5|2772.5|2764.5|2734.4|2726.4|8733
1499036400000|2017-07-02 23:00:00|2768.4|2760.4|2811.5|2803.5|2813.6|2805.6|2753.1|2745.1|11629
1499122800000|2017-07-03 23:00:00|2811.9|2803.9|2798.6|2790.6|2813|2805|2769|2761|8774
1499209200000|2017-07-04 23:00:00|2790.9|2782.9|2783.3|2775.3|2804.8|2796.8|2741.1|2733.1|10864
1499295600000|2017-07-05 23:00:00|2780.6|2772.6|2785.5|2777.5|2807.4|2799.4|2751.8|2743.8|9220
1499382000000|2017-07-06 23:00:00|2783|2775|2790.5|2782.5|2811.3|2803.3|2770.6|2762.6|10126
1499641200000|2017-07-09 23:00:00|2789.8|2780.3|2781|2773|2789.8|2780.3|2749.1|2741.1|4976
1499727600000|2017-07-10 23:00:00|2777.5|2768.8|2825.8|2817.8|2829.9|2821.9|2768|2760|11715
1499814000000|2017-07-11 23:00:00|2824.9|2816.9|2829.6|2821.6|2876.9|2868.9|2821.3|2813.3|10717
1499900400000|2017-07-12 23:00:00|2823.4|2815.4|2802.3|2794.3|2850.9|2842.9|2800.9|2792.9|10535
1499986800000|2017-07-13 23:00:00|2800|2792|2789.8|2781.8|2808.5|2800.5|2757.6|2749.6|11150
1500246000000|2017-07-16 23:00:00|2792.6|2784.6|2824.8|2816.8|2851.1|2843.1|2785.5|2777.5|11632
1500332400000|2017-07-17 23:00:00|2825|2814.3|2798.5|2790.5|2834.5|2826.5|2773.6|2765.6|10471
1500418800000|2017-07-18 23:00:00|2794|2786|2740|2732|2802.5|2794.5|2739.1|2731.1|10537
1500505200000|2017-07-19 23:00:00|2742.1|2734.1|2733.6|2725.6|2763.3|2755.3|2721.8|2713.8|10115
1500591600000|2017-07-20 23:00:00|2732.6|2724.6|2755.4|2747.4|2780.1|2772.1|2730.5|2722.5|9435
1500850800000|2017-07-23 23:00:00|2758|2741.3|2787.4|2779.4|2801.1|2793.1|2743.3|2735.3|9470
1500937200000|2017-07-24 23:00:00|2790|2779|2844.1|2836.1|2860.6|2852.6|2780.5|2772.5|12158
1501023600000|2017-07-25 23:00:00|2847|2838.5|2811.1|2803.1|2861.6|2853.6|2803.6|2795.6|13569
1501110000000|2017-07-26 23:00:00|2804|2790.5|2802.4|2794.4|2838.5|2830.5|2792.5|2784.5|6315
1501196400000|2017-07-27 23:00:00|2797.8|2785.5|2783.9|2775.9|2814.8|2806.8|2761.8|2753.8|10586
1501455600000|2017-07-30 23:00:00|2788.1|2780.1|2798.8|2792.8|2831|2825|2780.8|2774.8|10793
1501542000000|2017-07-31 23:00:00|2801.1|2795.1|2787|2781|2805.8|2799.8|2768.1|2762.1|7750
1501628400000|2017-08-01 23:00:00|2784.1|2773.3|2807.9|2801.9|2810.4|2804.4|2758.1|2752.1|8730
1501714800000|2017-08-02 23:00:00|2808.1|2802.1|2796|2790|2846.5|2840.5|2793.9|2787.9|8999
1501801200000|2017-08-03 23:00:00|2796.9|2790.9|2816.8|2810.8|2837.5|2831.5|2795.9|2789.9|9148
1502060400000|2017-08-06 23:00:00|2817.4|2811.4|2873.6|2867.6|2893.1|2887.1|2793.5|2787.5|13770
1502146800000|2017-08-07 23:00:00|2875.5|2862.8|2941.6|2935.6|2942.4|2936.4|2864.6|2858.6|11999
1502233200000|2017-08-08 23:00:00|2933.8|2925.5|2938.6|2932.6|2986.3|2980.3|2925.5|2919.5|14990
1502319600000|2017-08-09 23:00:00|2941.8|2933.3|2932.5|2926.5|2961.4|2955.4|2909.6|2903.6|12514
1502406000000|2017-08-10 23:00:00|2930.6|2924.6|2904.3|2898.3|2934.6|2928.6|2891.4|2885.4|14372
1502665200000|2017-08-13 23:00:00|2904.6|2898.6|2919.1|2913.1|2927.8|2921.8|2900.1|2894.1|10640
1502751600000|2017-08-14 23:00:00|2922.6|2916.6|2958.3|2952.3|2967|2961|2911.5|2905.5|9784
1502838000000|2017-08-15 23:00:00|2959.5|2950.3|3117.4|3111.4|3135.1|3129.1|2953.8|2947.8|17173
1502924400000|2017-08-16 23:00:00|3122|3111.5|3059.1|3053.1|3149.4|3143.4|3057.8|3051.8|12818
1503010800000|2017-08-17 23:00:00|3055.4|3049.4|3138.1|3132.1|3152.8|3146.8|3048.3|3042.3|17973
1503270000000|2017-08-20 23:00:00|3144.3|3133.3|3126.9|3120.9|3183.1|3177.1|3115.5|3109.5|16757
1503356400000|2017-08-21 23:00:00|3131.8|3123.3|3122.5|3116.5|3169.9|3163.9|3099.5|3093.5|16286
1503442800000|2017-08-22 23:00:00|3124.8|3114|3110.3|3104.3|3149.4|3143.4|3090|3084|12124
1503529200000|2017-08-23 23:00:00|3108.4|3102.4|3111.1|3105.1|3143.5|3137.5|3100.5|3094.5|11470
1503615600000|2017-08-24 23:00:00|3114.6|3108.6|3071.3|3065.3|3140.8|3134.8|3055.9|3049.9|14087
1503961200000|2017-08-28 23:00:00|3072|3060|3111.3|3105.3|3131.3|3125.3|3072|3060|13385
1504047600000|2017-08-29 23:00:00|3117.5|3111.5|3099.6|3093.6|3155.1|3149.1|3091.6|3085.6|11634
1504134000000|2017-08-30 23:00:00|3088.8|3082.8|3157.1|3151.1|3165.9|3159.9|3088.8|3082.8|12414
1504220400000|2017-08-31 23:00:00|3161.4|3155.4|3205.8|3199.8|3206.1|3200.1|3139.3|3133.3|10755
1504479600000|2017-09-03 23:00:00|3211.6|3205.6|3207.8|3201.8|3223.8|3217.8|3175.6|3169.6|9058
1504566000000|2017-09-04 23:00:00|3212.3|3201|3106.4|3100.4|3219.5|3213.5|3090.1|3084.1|10888
1504652400000|2017-09-05 23:00:00|3104.4|3098.4|3107.8|3101.8|3130|3124|3068.4|3062.4|11724
1504738800000|2017-09-06 23:00:00|3106.5|3100.5|3137.4|3131.4|3147.1|3141.1|3076.3|3070.3|11016
1504825200000|2017-09-07 23:00:00|3136.1|3130.1|3039.4|3033.4|3158.8|3152.8|3030.4|3024.4|14284
1505084400000|2017-09-10 23:00:00|3034.1|3028.1|3084.9|3078.9|3107.9|3101.9|3034.1|3028.1|11025
1505170800000|2017-09-11 23:00:00|3089.1|3083.1|3069.6|3063.6|3099.3|3093.3|3054.9|3048.9|12418
1505257200000|2017-09-12 23:00:00|3065.5|3053.8|3029.5|3023.5|3076.3|3070.3|3024.4|3018.4|11241
1505343600000|2017-09-13 23:00:00|3032.5|3026.5|3009.5|3003.5|3048|3042|2978.6|2972.6|10817
1505430000000|2017-09-14 23:00:00|3010|3004|3035.6|3029.6|3049.3|3043.3|2992.9|2986.9|14536
1505689200000|2017-09-17 23:00:00|3035.1|3029.1|3114.5|3108.5|3114.8|3108.8|3035.1|3029.1|12659
1505775600000|2017-09-18 23:00:00|3110.8|3106|3113.8|3107.8|3126|3120|3065.9|3059.9|11471
1505862000000|2017-09-19 23:00:00|3113|3107|3133.8|3127.8|3156.1|3150.1|3088.8|3082.8|12187
1505948400000|2017-09-20 23:00:00|3136.8|3130.8|3042.4|3036.4|3136.8|3130.8|3028.9|3022.9|15659
1506034800000|2017-09-21 23:00:00|3047.3|3039.3|3073.4|3067.4|3087.1|3081.1|3003.8|2997.8|16931
1506294000000|2017-09-24 23:00:00|3064.6|3058.6|3108.6|3102.6|3119.8|3113.8|3064.6|3058.6|13129
1506380400000|2017-09-25 23:00:00|3117|3108|3115.8|3109.8|3154.4|3148.4|3103.9|3097.9|13087
1506466800000|2017-09-26 23:00:00|3117.1|3111.1|3125.9|3119.9|3152.5|3146.5|3097.1|3091.1|13289
1506553200000|2017-09-27 23:00:00|3123.6|3117.6|3159|3153|3166.1|3160.1|3099.5|3093.5|12855
1506639600000|2017-09-28 23:00:00|3163.4|3157.4|3157.8|3151.8|3176.9|3170.9|3138.5|3132.5|8804
1506898800000|2017-10-01 23:00:00|3164.8|3152.5|3245.9|3239.9|3251.1|3245.1|3154.9|3148.9|4521
1506985200000|2017-10-02 23:00:00|3245.3|3236.5|3281|3275|3295.1|3289.1|3219.8|3213.8|6247
1507071600000|2017-10-03 23:00:00|3282.3|3268.5|3281.1|3275.1|3309.6|3303.6|3271.8|3265.8|4226
1507158000000|2017-10-04 23:00:00|3282.1|3276.1|3299.4|3293.4|3311.3|3305.3|3275.3|3269.3|3729
1507244400000|2017-10-05 23:00:00|3298.9|3292.9|3248.1|3242.1|3303.1|3297.1|3236.5|3230.5|4573
1507503600000|2017-10-08 23:00:00|3245.6|3239.6|3260.8|3254.8|3283.5|3277.5|3225.4|3219.4|14231
1507590000000|2017-10-09 23:00:00|3254.4|3248.4|3291.4|3285.4|3294.9|3288.9|3213.1|3207.1|13176
1507676400000|2017-10-10 23:00:00|3293.4|3287.4|3231.9|3225.9|3294.4|3288.4|3200.1|3194.1|12810
1507762800000|2017-10-11 23:00:00|3224.6|3218.6|3255.9|3249.9|3272.8|3266.8|3193.9|3187.9|12056
1507849200000|2017-10-12 23:00:00|3260.1|3254.1|3252.9|3246.9|3283.2|3277.2|3217.8|3211.8|14160
1508108400000|2017-10-15 23:00:00|3252.1|3246.1|3206|3200|3288.8|3282.8|3187.3|3181.3|15368
1508194800000|2017-10-16 23:00:00|3194.6|3188.6|3079.3|3073.3|3211.6|3205.6|3057.3|3051.3|17027
1508281200000|2017-10-17 23:00:00|3076.1|3070.1|3120.8|3114.8|3140.4|3134.4|3042.5|3036.5|14961
1508367600000|2017-10-18 23:00:00|3118.6|3112.6|3121.3|3115.3|3133.9|3127.9|3089.6|3083.6|10687
1508454000000|2017-10-19 23:00:00|3117.4|3111.4|3107.4|3101.4|3174.8|3168.8|3086.9|3080.9|10216
1508713200000|2017-10-22 23:00:00|3106.6|3100.6|3155.3|3149.3|3158.8|3152.8|3097.9|3091.9|9894
1508799600000|2017-10-23 23:00:00|3150.8|3142.5|3176.1|3170.1|3199.4|3193.4|3148|3142|9563
1508886000000|2017-10-24 23:00:00|3178|3169.8|3215.6|3209.6|3221.6|3215.6|3140|3134|10517
1508972400000|2017-10-25 23:00:00|3211.5|3200.5|3223.6|3217.6|3244.4|3238.4|3200.9|3194.9|10789
1509058800000|2017-10-26 23:00:00|3220.5|3210.5|3177.6|3171.6|3220.8|3214.8|3145.4|3139.4|9875
1509321600000|2017-10-30 00:00:00|3174.1|3168.1|3211.1|3205.1|3221.9|3215.9|3174.1|3168.1|8804
1509408000000|2017-10-31 00:00:00|3213.3|3198.3|3271|3265|3277.4|3271.4|3201.8|3195.8|11221
1509494400000|2017-11-01 00:00:00|3264.5|3250.5|3255.8|3249.8|3330.3|3324.3|3244.6|3238.6|13889
1509580800000|2017-11-02 00:00:00|3253.3|3244|3245.6|3239.6|3267.3|3261.3|3200.9|3194.9|13037
1509667200000|2017-11-03 00:00:00|3249.9|3243.9|3211.8|3205.8|3270.9|3264.9|3205.6|3199.6|9963
1509926400000|2017-11-06 00:00:00|3218.3|3212.3|3240.4|3234.4|3258.6|3252.6|3210.3|3204.3|8972
1510012800000|2017-11-07 00:00:00|3237.3|3229.3|3160.5|3154.5|3244.1|3238.1|3156.9|3150.9|9672
1510099200000|2017-11-08 00:00:00|3164.6|3158.6|3186.9|3180.9|3206.6|3200.6|3164|3158|7674
1510185600000|2017-11-09 00:00:00|3190.1|3184.1|3191.4|3185.4|3201.3|3195.3|3145.9|3139.9|9172
1510272000000|2017-11-10 00:00:00|3186.3|3180.3|3219.9|3213.9|3242.4|3236.4|3184.9|3178.9|7898
1510531200000|2017-11-13 00:00:00|3220.8|3210.5|3222.6|3216.6|3242.8|3236.8|3200.1|3194.1|8574
1510617600000|2017-11-14 00:00:00|3220.9|3214.9|3157.1|3151.1|3229.4|3223.4|3124.8|3118.8|12501
1510704000000|2017-11-15 00:00:00|3157.6|3151.6|3148|3142|3159.5|3153.5|3104.8|3098.8|12350
1510790400000|2017-11-16 00:00:00|3145.9|3139.9|3137.8|3131.8|3172.8|3166.8|3124.9|3118.9|8275
1510876800000|2017-11-17 00:00:00|3136.8|3128.8|3184.6|3178.6|3189.8|3183.8|3133.4|3127.4|9451
1511136000000|2017-11-20 00:00:00|3189.4|3183.4|3165.5|3159.5|3190.6|3184.6|3135.3|3129.3|9911
1511222400000|2017-11-21 00:00:00|3165.4|3159.4|3221.9|3215.9|3225.1|3219.1|3154.1|3148.1|9267
1511308800000|2017-11-22 00:00:00|3225.4|3219.4|3233.3|3227.3|3243.4|3237.4|3221.3|3215.3|9255
1511395200000|2017-11-23 00:00:00|3230.9|3224.9|3237.4|3231.4|3247.6|3241.6|3214.6|3208.6|6788
1511481600000|2017-11-24 00:00:00|3240.9|3234.9|3236.9|3230.9|3252.1|3246.1|3224|3218|5567
1511740800000|2017-11-27 00:00:00|3236|3230|3193.4|3187.4|3238.8|3232.8|3171.9|3165.9|9818
1511827200000|2017-11-28 00:00:00|3190.8|3184.8|3165.9|3159.9|3197.6|3191.6|3135.1|3129.1|9683
1511913600000|2017-11-29 00:00:00|3160.5|3154.5|3160.4|3154.4|3180.8|3174.8|3115.9|3109.9|11407
1512000000000|2017-11-30 00:00:00|3160.8|3151|3159.9|3153.9|3191.6|3185.6|3126|3120|9951
1512086400000|2017-12-01 00:00:00|3157.9|3151.9|3250.3|3244.3|3271.8|3265.8|3133.3|3127.3|12545
1512345600000|2017-12-04 00:00:00|3243.8|3235.8|3179.8|3173.8|3250.8|3244.8|3176.6|3170.6|8954
1512432000000|2017-12-05 00:00:00|3180.9|3174.9|3116.9|3110.9|3202.8|3196.8|3107.3|3101.3|14259
1512518400000|2017-12-06 00:00:00|3118.6|3112.6|3084.4|3078.4|3132.9|3126.9|3070.4|3064.4|11658
1512604800000|2017-12-07 00:00:00|3092.5|3080.8|3080|3074|3116.5|3110.5|3074.3|3068.3|11313
1512691200000|2017-12-08 00:00:00|3082.3|3076.3|3092.1|3086.1|3112.9|3106.9|3054.1|3048.1|12430
1512950400000|2017-12-11 00:00:00|3090.1|3084.1|3130.4|3124.4|3149.3|3143.3|3077|3071|12293
1513036800000|2017-12-12 00:00:00|3132.8|3124.3|3155|3149|3177.6|3171.6|3095.6|3089.6|11362
1513123200000|2017-12-13 00:00:00|3155.5|3147.5|3160.1|3154.1|3176.6|3170.6|3136.5|3130.5|7354
1513209600000|2017-12-14 00:00:00|3159.8|3150|3189.5|3183.5|3191.6|3185.6|3147.8|3141.8|9028
1513296000000|2017-12-15 00:00:00|3185.4|3179|3211.1|3205.1|3234|3228|3178|3172|9275
1513555200000|2017-12-18 00:00:00|3210.1|3204.1|3199.3|3193.3|3225.5|3219.5|3184|3178|9242
1513641600000|2017-12-19 00:00:00|3199|3193|3205.4|3199.4|3208|3202|3165.8|3159.8|8693
1513728000000|2017-12-20 00:00:00|3207|3201|3220.6|3214.6|3248|3242|3196.8|3190.8|9592
1513814400000|2017-12-21 00:00:00|3221.4|3215.4|3241.8|3235.8|3246.5|3240.5|3208.5|3202.5|8839
1513900800000|2017-12-22 00:00:00|3245.5|3239.5|3272.9|3266.9|3276|3270|3225.4|3219.4|9494
1514332800000|2017-12-27 00:00:00|3273.1|3253.1|3275.3|3269.3|3278.8|3272.8|3239.8|3233.8|7387
1514419200000|2017-12-28 00:00:00|3271.6|3265.6|3302.8|3296.8|3306.6|3300.6|3260.4|3254.4|8020
1514505600000|2017-12-29 00:00:00|3300.6|3294.6|3321.6|3315.6|3324.4|3318.4|3284.3|3278.3|6732
1514851200000|2018-01-02 00:00:00|3317|3311|3351.8|3345.8|3353.4|3347.4|3296.5|3290.5|8329
1514937600000|2018-01-03 00:00:00|3348.6|3342.6|3332.6|3326.6|3348.6|3342.6|3320.6|3314.6|7303
1515024000000|2018-01-04 00:00:00|3332.5|3326.5|3361.4|3355.4|3366.5|3360.5|3321.1|3315.1|8136
1515110400000|2018-01-05 00:00:00|3357.3|3349.3|3359.1|3353.1|3382.8|3376.8|3350.4|3344.4|8335
1515369600000|2018-01-08 00:00:00|3357|3347.5|3384.6|3378.6|3393.6|3387.6|3344.3|3338.3|7366
1515456000000|2018-01-09 00:00:00|3387.4|3381.4|3338.1|3332.1|3402.8|3396.8|3336|3330|8330
1515542400000|2018-01-10 00:00:00|3337.1|3331.1|3350.4|3344.4|3367.4|3361.4|3321.1|3315.1|8395
1515628800000|2018-01-11 00:00:00|3351.4|3345.4|3387.5|3381.5|3396.6|3390.6|3348.8|3342.8|7763
1515715200000|2018-01-12 00:00:00|3384.5|3378.5|3396.3|3390.3|3411.3|3405.3|3376.8|3370.8|8136
1515974400000|2018-01-15 00:00:00|3401.5|3395.5|3434|3428|3442.8|3436.8|3401.5|3395.5|7583
1516060800000|2018-01-16 00:00:00|3435.9|3429.9|3411.4|3405.4|3435.9|3429.9|3358.4|3352.4|10123
1516147200000|2018-01-17 00:00:00|3409.6|3403.6|3375.8|3369.8|3417.8|3411.8|3368.4|3362.4|7693
1516233600000|2018-01-18 00:00:00|3379.9|3373.9|3382.1|3376.1|3402.9|3396.9|3371.6|3365.6|7393
1516320000000|2018-01-19 00:00:00|3379.9|3373.9|3409.4|3403.4|3447.8|3441.8|3379.9|3373.9|9538
1516579200000|2018-01-22 00:00:00|3408.8|3397|3416.5|3410.5|3431.5|3425.5|3396.9|3390.9|6211
1516665600000|2018-01-23 00:00:00|3418.3|3402.3|3412.8|3406.8|3430.6|3424.6|3401.9|3395.9|7877
1516752000000|2018-01-24 00:00:00|3411.4|3405.4|3445.4|3439.4|3458.6|3452.6|3384.4|3378.4|9912
1516838400000|2018-01-25 00:00:00|3442.5|3431.5|3462.5|3456.5|3484.1|3478.1|3437.1|3431.1|9758
1516924800000|2018-01-26 00:00:00|3461.3|3455.3|3485|3479|3486.9|3480.9|3440.3|3434.3|7915
1517184000000|2018-01-29 00:00:00|3488.6|3482.6|3555.6|3549.6|3586.4|3580.4|3486.4|3480.4|10056
1517270400000|2018-01-30 00:00:00|3552.4|3546.4|3508|3502|3559.8|3553.8|3498.8|3492.8|9500
1517356800000|2018-01-31 00:00:00|3515.5|3499.5|3524.4|3518.4|3544.5|3538.5|3499.5|3493.5|9602
1517443200000|2018-02-01 00:00:00|3531.9|3525.9|3566.5|3560.5|3570.3|3564.3|3506.8|3500.8|7998
1517529600000|2018-02-02 00:00:00|3564.5|3558.5|3514.3|3508.3|3567.6|3561.6|3487|3481|9751
1517788800000|2018-02-05 00:00:00|3513.3|3495.3|3535|3529|3552.4|3546.4|3495|3489|8720
1517875200000|2018-02-06 00:00:00|3523.6|3517.6|3468.4|3462.4|3523.6|3517.6|3456.4|3450.4|11249
1517961600000|2018-02-07 00:00:00|3472.4|3466.4|3390.6|3384.6|3510.4|3504.4|3372.3|3366.3|10486
1518048000000|2018-02-08 00:00:00|3387.5|3381.5|3419|3413|3432.9|3426.9|3373|3367|11161
1518134400000|2018-02-09 00:00:00|3424|3418|3372.9|3366.9|3424|3418|3355|3349|9590
1518393600000|2018-02-12 00:00:00|3382.6|3376.6|3392.9|3386.9|3413.8|3407.8|3375.9|3369.9|8793
1518480000000|2018-02-13 00:00:00|3396.9|3390.9|3468.6|3462.6|3479.4|3473.4|3391|3385|8052
1518566400000|2018-02-14 00:00:00|3469.8|3461|3571.5|3565.5|3573.1|3567.1|3455|3449|9125
1518652800000|2018-02-15 00:00:00|3561.6|3555.6|3585|3579|3598|3592|3532.5|3526.5|5860
1518739200000|2018-02-16 00:00:00|3583.6|3577.6|3572.4|3566.4|3596.5|3590.5|3569.8|3563.8|5096
1518998400000|2018-02-19 00:00:00|3569.1|3563.1|3565.3|3559.3|3578.8|3572.8|3547.1|3541.1|3361
1519084800000|2018-02-20 00:00:00|3568.9|3562.9|3550.9|3544.9|3576.1|3570.1|3540.8|3534.8|4613
1519171200000|2018-02-21 00:00:00|3552.5|3541|3541.5|3535.5|3555.5|3549.5|3519.8|3513.8|5033
1519257600000|2018-02-22 00:00:00|3537.1|3531.1|3535.5|3529.5|3538.5|3532.5|3440.9|3434.9|11690
1519344000000|2018-02-23 00:00:00|3532.9|3526.9|3512.4|3506.4|3532.9|3526.9|3475.6|3469.6|8779
1519603200000|2018-02-26 00:00:00|3510.4|3504.4|3534|3528|3552.5|3546.5|3510.4|3504.4|7676
1519689600000|2018-02-27 00:00:00|3536.9|3530.9|3497.1|3491.1|3544.8|3538.8|3478.9|3472.9|8031
1519776000000|2018-02-28 00:00:00|3491.4|3485.4|3460|3454|3492.1|3486.1|3447.1|3441.1|8595
1519862400000|2018-03-01 00:00:00|3449|3443|3410.6|3404.6|3475|3469|3371.8|3365.8|11444
1519948800000|2018-03-02 00:00:00|3405.8|3394.8|3371|3365|3431.8|3425.8|3353.6|3347.6|8708
1520208000000|2018-03-05 00:00:00|3366.4|3360.4|3309|3303|3388.6|3382.6|3276.8|3270.8|11201
1520294400000|2018-03-06 00:00:00|3309.1|3303.1|3308.1|3302.1|3347.4|3341.4|3275.8|3269.8|9291
1520380800000|2018-03-07 00:00:00|3308.6|3302.6|3273.6|3267.6|3326|3320|3264.4|3258.4|8580
1520467200000|2018-03-08 00:00:00|3274.8|3268.8|3231.1|3225.1|3291.5|3285.5|3215.1|3209.1|9945
1520553600000|2018-03-09 00:00:00|3230.8|3221.3|3294.4|3288.4|3302.5|3296.5|3189.1|3183.1|11762
1520812800000|2018-03-12 00:00:00|3299.6|3293.6|3238.6|3232.6|3299.6|3293.6|3230.8|3224.8|9619
1520899200000|2018-03-13 00:00:00|3255|3249|3297.6|3291.6|3302.9|3296.9|3250.8|3244.8|10698
1520985600000|2018-03-14 00:00:00|3299.6|3293.6|3211.9|3205.9|3307.6|3301.6|3208.9|3202.9|9486
1521072000000|2018-03-15 00:00:00|3213.5|3207.5|3232.1|3226.1|3247.3|3241.3|3208.1|3202.1|9913
1521158400000|2018-03-16 00:00:00|3234.3|3218|3258.3|3252.3|3280.3|3274.3|3217.3|3211.3|9395
1521417600000|2018-03-19 00:00:00|3257.6|3251.6|3256.3|3250.3|3276.4|3270.4|3218.8|3212.8|9673
1521504000000|2018-03-20 00:00:00|3256.1|3250.1|3206.4|3200.4|3262.3|3256.3|3196|3190|12036
1521590400000|2018-03-21 00:00:00|3205.6|3199.6|3250|3244|3260.4|3254.4|3186.4|3180.4|10334
1521676800000|2018-03-22 00:00:00|3259.4|3253.4|3217|3211|3284.6|3278.6|3185.9|3179.9|12120
1521763200000|2018-03-23 00:00:00|3213.6|3207.6|3223.4|3217.4|3241.1|3235.1|3176.1|3170.1|15618
1522018800000|2018-03-25 23:00:00|3226.1|3206.1|3266|3260|3281.3|3275.3|3170.5|3164.5|12778
1522105200000|2018-03-26 23:00:00|3273.1|3253.1|3288.1|3282.1|3317.6|3311.6|3263.1|3253.1|11414
1522191600000|2018-03-27 23:00:00|3285.6|3279.6|3279.8|3273.8|3296.4|3290.4|3259.4|3253.4|12166
1522278000000|2018-03-28 23:00:00|3282|3270|3280.6|3274.6|3322.4|3316.4|3274.8|3268.8|11142
1522710000000|2018-04-02 23:00:00|3274.4|3268.4|3279.6|3273.6|3297.1|3291.1|3259.6|3253.6|12511
1522796400000|2018-04-03 23:00:00|3281|3270.3|3254.6|3248.6|3284.8|3278.8|3224.4|3218.4|10246
1522882800000|2018-04-04 23:00:00|3254.8|3239|3248.9|3242.9|3266|3260|3196.3|3190.3|9870
1522969200000|2018-04-05 23:00:00|3244.9|3238.9|3257.4|3251.4|3257.8|3251.8|3208.4|3202.4|6115
1523228400000|2018-04-08 23:00:00|3242.8|3234.8|3224.5|3218.5|3277.3|3271.3|3208.4|3202.4|13328
1523314800000|2018-04-09 23:00:00|3216.3|3206.8|3254|3248|3257.4|3251.4|3215.9|3206.8|12166
1523401200000|2018-04-10 23:00:00|3253.3|3236.3|3235.3|3229.3|3275.3|3269.3|3222.1|3216.1|11615
1523487600000|2018-04-11 23:00:00|3228.9|3222.9|3103.8|3097.8|3238.6|3232.6|3085.6|3079.6|19470
1523574000000|2018-04-12 23:00:00|3092.4|3086.4|3118|3112|3144.9|3138.9|3091.8|3085.8|12091
1523833200000|2018-04-15 23:00:00|3110.3|3104.3|3133.9|3127.9|3163|3157|3074.3|3068.3|12251
1523919600000|2018-04-16 23:00:00|3135.1|3129.1|3166.9|3160.9|3177.6|3171.6|3120.8|3114.8|10542
1524006000000|2018-04-17 23:00:00|3173.3|3167.3|3274.4|3268.4|3304.1|3298.1|3145.8|3139.8|12851
1524092400000|2018-04-18 23:00:00|3264.8|3258.8|3232.8|3226.8|3298.3|3292.3|3209.6|3203.6|13029
1524178800000|2018-04-19 23:00:00|3225|3219|3242.3|3236.3|3275.4|3269.4|3214.8|3208.8|11327
1524438000000|2018-04-22 23:00:00|3238|3232|3244.1|3238.1|3266.4|3260.4|3203.6|3197.6|11111
1524524400000|2018-04-23 23:00:00|3235.6|3229.6|3222.6|3216.6|3273.4|3267.4|3213.6|3207.6|9825
1524610800000|2018-04-24 23:00:00|3221.3|3215.3|3141.9|3135.9|3234.8|3228.8|3132|3126|10697
1524697200000|2018-04-25 23:00:00|3139.4|3133.4|3140.9|3134.9|3159.6|3153.6|3086.8|3080.8|11818
1524783600000|2018-04-26 23:00:00|3139.9|3133.9|3137.8|3131.8|3163.3|3157.3|3094.8|3088.8|8279
1525042800000|2018-04-29 23:00:00|3140.4|3134.4|3126.1|3120.1|3192.4|3186.4|3123.3|3117.3|8035
1525129200000|2018-04-30 23:00:00|3123.9|3117.9|3073.3|3067.3|3128.8|3122.8|3057.9|3051.9|5491
1525215600000|2018-05-01 23:00:00|3075.4|3069.4|3057.1|3051.1|3119.4|3113.4|3050.8|3044.8|13041
1525302000000|2018-05-02 23:00:00|3053.6|3047.6|3009.3|3003.3|3087.4|3081.4|2996.5|2990.5|13100
1525388400000|2018-05-03 23:00:00|3009.1|3003.1|3065.9|3059.9|3070.8|3064.8|2973.3|2967.3|11152
1525734000000|2018-05-07 23:00:00|3070.5|3061|3086.6|3080.6|3120.1|3114.1|3049.4|3043.4|13763
1525820400000|2018-05-08 23:00:00|3078.9|3072.9|3089.6|3083.6|3112.4|3106.4|3070.4|3064.4|9171
1525906800000|2018-05-09 23:00:00|3092.9|3086.9|3085.4|3079.4|3114.5|3108.5|3078|3072|8974
1525993200000|2018-05-10 23:00:00|3085.1|3079.1|3092.9|3086.9|3111|3105|3078.3|3072.3|8093
1526252400000|2018-05-13 23:00:00|3097.6|3091.6|3062|3056|3101.1|3095.1|3039.6|3033.6|9930
1526338800000|2018-05-14 23:00:00|3057.9|3051.9|3061.4|3055.4|3092.5|3086.5|3046.8|3040.8|10016
1526425200000|2018-05-15 23:00:00|3061.9|3055.9|3079.4|3073.4|3098.3|3092.3|3055.8|3049.8|8255
1526511600000|2018-05-16 23:00:00|3084.5|3078.5|3092.1|3086.1|3098.5|3092.5|3059.9|3053.9|8958
1526598000000|2018-05-17 23:00:00|3093.5|3087.5|3098.6|3092.6|3101.6|3095.6|3072.1|3066.1|8806
1526857200000|2018-05-20 23:00:00|3098.9|3092.9|3104.5|3098.5|3123.6|3117.6|3089.1|3083.1|5810
1526943600000|2018-05-21 23:00:00|3100.4|3094.4|3055.1|3049.1|3109.8|3103.8|3045.6|3039.6|7801
1527030000000|2018-05-22 23:00:00|3044.9|3038.9|3023.1|3017.1|3065|3059|3004.6|2998.6|9096
1527116400000|2018-05-23 23:00:00|3029.4|3023.4|3037.6|3031.6|3040.4|3034.4|3015.1|3009.1|7247
1527202800000|2018-05-24 23:00:00|3040.4|3034.4|3062.3|3056.3|3070.6|3064.6|3025.8|3019.8|7438
1527548400000|2018-05-28 23:00:00|3064.4|3058.4|3084.9|3078.9|3107|3101|3056.4|3050.4|12777
1527634800000|2018-05-29 23:00:00|3080.9|3074.9|3148.1|3142.1|3151.9|3145.9|3047.8|3041.8|13261
1527721200000|2018-05-30 23:00:00|3149.4|3143.4|3107.3|3101.3|3166.6|3160.6|3092.5|3086.5|12816
1527807600000|2018-05-31 23:00:00|3104.1|3098.1|3090.8|3084.8|3122.8|3116.8|3076.4|3070.4|8167
1528066800000|2018-06-03 23:00:00|3095.3|3089.3|3120.6|3114.6|3123.9|3117.9|3059.6|3053.6|9744
1528153200000|2018-06-04 23:00:00|3118.8|3112.8|3195.1|3189.1|3203.8|3197.8|3107.3|3101.3|12147
1528239600000|2018-06-05 23:00:00|3197.3|3191.3|3197.1|3191.1|3223.1|3217.1|3178|3172|9792
1528326000000|2018-06-06 23:00:00|3184.9|3178.9|3165.8|3159.8|3202.5|3196.5|3164.5|3158.5|8833
1528412400000|2018-06-07 23:00:00|3165.1|3159.1|3202.3|3196.3|3205.6|3199.6|3143.4|3137.4|8531
1528671600000|2018-06-10 23:00:00|3204.4|3197.4|3208.5|3202.5|3220.1|3214.1|3180|3174|8563
1528758000000|2018-06-11 23:00:00|3208.1|3202.1|3196.6|3190.6|3220.1|3214.1|3184.6|3178.6|7386
1528844400000|2018-06-12 23:00:00|3200.4|3194.4|3213.9|3207.9|3220.6|3214.6|3174.8|3168.8|6789
1528930800000|2018-06-13 23:00:00|3215.4|3209.4|3186.8|3180.8|3220.5|3214.5|3155.5|3149.5|7617
1529017200000|2018-06-14 23:00:00|3181.4|3175.4|3084.4|3078.4|3181.4|3175.4|3076.3|3070.3|7661
1529276400000|2018-06-17 23:00:00|3080.1|3074.1|3071.6|3065.6|3094|3088|3062.9|3056.9|5345
1529362800000|2018-06-18 23:00:00|3072.9|3066.9|3010.4|3004.4|3093.6|3087.6|2998.3|2992.3|13804
1529449200000|2018-06-19 23:00:00|3006.9|3000.9|3005.4|2999.4|3033.5|3027.5|2983.9|2977.9|8333
1529535600000|2018-06-20 23:00:00|3004.9|2998.9|2933|2927|3030.3|3024.3|2914.9|2908.9|12600
1529622000000|2018-06-21 23:00:00|2937.6|2931.6|2936.1|2930.1|2947|2941|2892.3|2886.3|10652
1529881200000|2018-06-24 23:00:00|2937.1|2931.1|2851.9|2845.9|2943.5|2937.5|2838.1|2832.1|12163
1529967600000|2018-06-25 23:00:00|2847.1|2841.1|2852.8|2846.8|2870.6|2864.6|2818.6|2812.6|9893
1530054000000|2018-06-26 23:00:00|2858.4|2852.4|2891.9|2885.9|2926.9|2920.9|2823.8|2817.8|12790
1530140400000|2018-06-27 23:00:00|2886.1|2880.1|2897.5|2891.5|2934.6|2928.6|2854.4|2848.4|11505
1530226800000|2018-06-28 23:00:00|2906.4|2900.4|2861.1|2855.1|2911.3|2905.3|2857|2851|10176
1530486000000|2018-07-01 23:00:00|2859.4|2853.4|2834.3|2828.3|2876.6|2870.6|2826.6|2820.6|9524
1530572400000|2018-07-02 23:00:00|2831.9|2825.9|2791.5|2785.5|2851.1|2845.1|2785.6|2779.6|10487
1530658800000|2018-07-03 23:00:00|2782.4|2776.4|2710.4|2704.4|2812|2806|2690.4|2684.4|12240
1530745200000|2018-07-04 23:00:00|2714.4|2708.4|2696.5|2690.5|2742|2736|2670.5|2664.5|14044
1530831600000|2018-07-05 23:00:00|2700.9|2694.9|2752.8|2746.8|2758.6|2752.6|2678.8|2672.8|15519
1531090800000|2018-07-08 23:00:00|2754.1|2748.1|2700.8|2694.8|2779.4|2773.4|2684.1|2678.1|12560
1531177200000|2018-07-09 23:00:00|2691.4|2685.4|2628.5|2622.5|2729.1|2723.1|2610.5|2604.5|14737
1531263600000|2018-07-10 23:00:00|2629.4|2623.4|2556.3|2550.3|2629.4|2623.4|2506|2500|15067
1531350000000|2018-07-11 23:00:00|2566.9|2560.9|2586|2580|2619.4|2613.4|2534|2528|14107
1531436400000|2018-07-12 23:00:00|2579.6|2573.6|2584.5|2578.5|2595.8|2589.8|2540.8|2534.8|11673
1531695600000|2018-07-15 23:00:00|2585.6|2579.6|2488.6|2482.6|2599|2593|2478.9|2472.9|14674
1531782000000|2018-07-16 23:00:00|2479.4|2473.4|2510.3|2504.3|2544.8|2538.8|2479.4|2473.4|13382
1531868400000|2018-07-17 23:00:00|2510.9|2504.9|2620.4|2614.4|2627.4|2621.4|2499.5|2493.5|17870
1531954800000|2018-07-18 23:00:00|2621.9|2615.9|2550.6|2544.6|2657.3|2651.3|2499.6|2493.6|15310
1532041200000|2018-07-19 23:00:00|2566.4|2560.4|2587.6|2581.6|2620.4|2614.4|2531.8|2525.8|15371
1532300400000|2018-07-22 23:00:00|2584.4|2578.4|2560|2554|2624|2618|2555.1|2549.1|11552
1532386800000|2018-07-23 23:00:00|2553.4|2547.4|2605.5|2599.5|2644|2638|2551.3|2545.3|13399
1532473200000|2018-07-24 23:00:00|2598.1|2592.1|2592.9|2586.9|2626.8|2620.8|2576.3|2570.3|10425
1532559600000|2018-07-25 23:00:00|2589.1|2583.1|2593.3|2587.3|2626|2620|2563.3|2557.3|9262
1532646000000|2018-07-26 23:00:00|2592.9|2586.9|2589.5|2583.5|2601.8|2595.8|2555.5|2549.5|9305
1532905200000|2018-07-29 23:00:00|2588.4|2582.4|2560.1|2554.1|2602.1|2596.1|2516.4|2510.4|11346
1532991600000|2018-07-30 23:00:00|2552.6|2546.6|2636.9|2630.9|2641.4|2635.4|2537.1|2531.1|15492
1533078000000|2018-07-31 23:00:00|2637.5|2628.8|2550.9|2544.9|2637.5|2628.8|2548.3|2542.3|14253
1533164400000|2018-08-01 23:00:00|2544.1|2538.1|2567.4|2561.4|2590.8|2584.8|2527.3|2521.3|15046
1533250800000|2018-08-02 23:00:00|2569.4|2563.4|2608.8|2602.8|2638.3|2632.3|2542|2536|14964
1533510000000|2018-08-05 23:00:00|2611.1|2605.1|2575|2569|2616.5|2610.5|2545.8|2539.8|11605
1533596400000|2018-08-06 23:00:00|2571.4|2565.4|2603.9|2597.9|2616.5|2610.5|2564.3|2558.3|10231
1533682800000|2018-08-07 23:00:00|2603.6|2597.6|2611.1|2605.1|2631.5|2625.5|2601.3|2595.3|10270
1533769200000|2018-08-08 23:00:00|2614.9|2608.9|2607.3|2601.3|2676.6|2670.6|2599.4|2593.4|10900
1533855600000|2018-08-09 23:00:00|2600.1|2594.1|2546|2540|2611.8|2605.8|2541.1|2535.1|14196
1534114800000|2018-08-12 23:00:00|2539.9|2533.9|2477.4|2471.4|2555.3|2549.3|2475.8|2469.8|14395
1534201200000|2018-08-13 23:00:00|2469.9|2463.9|2455|2449|2496.8|2490.8|2453.1|2447.1|14622
1534287600000|2018-08-14 23:00:00|2454.4|2448.4|2291.9|2285.9|2461.5|2455.5|2290.3|2284.3|19978
1534374000000|2018-08-15 23:00:00|2288.5|2280|2382|2376|2396.8|2390.8|2288.3|2280|21623
1534460400000|2018-08-16 23:00:00|2379.1|2373.1|2384.6|2378.6|2400|2394|2328.9|2322.9|16208
1534719600000|2018-08-19 23:00:00|2392.1|2386.1|2381.4|2375.4|2428.3|2422.3|2357.3|2351.3|15206
1534806000000|2018-08-20 23:00:00|2378.9|2372.9|2432.1|2426.1|2452.9|2446.9|2376.4|2370.4|13083
1534892400000|2018-08-21 23:00:00|2435.4|2429.4|2461.9|2455.9|2466.8|2460.8|2386.5|2380.5|13781
1534978800000|2018-08-22 23:00:00|2465.4|2459.4|2466.6|2460.6|2477.3|2471.3|2430.6|2424.6|12006
1535065200000|2018-08-23 23:00:00|2467.6|2461.6|2535.8|2529.8|2552.6|2546.6|2455.8|2449.8|15912
1535410800000|2018-08-27 23:00:00|2532.1|2526.1|2530.1|2524.1|2564.4|2558.4|2520.5|2514.5|14393
1535497200000|2018-08-28 23:00:00|2525.9|2519.9|2520.3|2514.3|2529.8|2523.8|2486|2480|12706
1535583600000|2018-08-29 23:00:00|2517.6|2511.6|2460.3|2454.3|2522.5|2516.5|2437.3|2431.3|14504
1535670000000|2018-08-30 23:00:00|2466.6|2460.6|2466.1|2460.1|2521|2515|2445.1|2439.1|16411
1535929200000|2018-09-02 23:00:00|2474.4|2468.4|2459|2453|2485.5|2479.5|2434.8|2428.8|12841
1536015600000|2018-09-03 23:00:00|2464.1|2458.1|2416.5|2410.5|2473.5|2467.5|2395.8|2389.8|14248
1536102000000|2018-09-04 23:00:00|2405.6|2399.6|2419|2413|2445.8|2439.8|2396.6|2390.6|13109
1536188400000|2018-09-05 23:00:00|2418.6|2412.6|2442.4|2436.4|2480.8|2474.8|2418.6|2412.6|14692
1536274800000|2018-09-06 23:00:00|2439.6|2433.6|2407.3|2401.3|2460.3|2454.3|2396.1|2390.1|15960
1536534000000|2018-09-09 23:00:00|2405.6|2399.6|2373.8|2367.8|2426|2420|2367.8|2361.8|14265
1536620400000|2018-09-10 23:00:00|2366.9|2360.9|2324|2318|2386.5|2380.5|2310.8|2304.8|14117
1536706800000|2018-09-11 23:00:00|2321.1|2315.1|2396.8|2390.8|2399.8|2393.8|2319.9|2313.9|15715
1536793200000|2018-09-12 23:00:00|2393.4|2387.4|2357|2351|2409.1|2403.1|2356.3|2350.3|13429
1536879600000|2018-09-13 23:00:00|2353.4|2347.4|2313.8|2307.8|2378.5|2372.5|2313.4|2307.4|12335
1537138800000|2018-09-16 23:00:00|2315.4|2309.4|2327.8|2321.8|2333.5|2327.5|2293.9|2287.9|11177
1537225200000|2018-09-17 23:00:00|2335.4|2329.4|2374.6|2368.6|2386.3|2380.3|2306.6|2300.6|14058
1537311600000|2018-09-18 23:00:00|2377.6|2371.6|2423.3|2417.3|2440.5|2434.5|2368.3|2362.3|12776
1537398000000|2018-09-19 23:00:00|2430.1|2424.1|2465.3|2459.3|2472.8|2466.8|2427.3|2421.3|12087
1537484400000|2018-09-20 23:00:00|2469.6|2463.6|2530|2524|2540.8|2534.8|2441.6|2435.6|12763
1537743600000|2018-09-23 23:00:00|2513.4|2507.4|2518.1|2512.1|2565.6|2559.6|2489.9|2483.9|8859
1537830000000|2018-09-24 23:00:00|2521.4|2515.4|2511.5|2505.5|2552|2546|2485|2479|13730
1537916400000|2018-09-25 23:00:00|2517.1|2511.1|2546.1|2540.1|2547.8|2541.8|2495.3|2489.3|11119
1538002800000|2018-09-26 23:00:00|2545.1|2539.1|2518|2512|2559.8|2553.8|2487.3|2481.3|13307
1538089200000|2018-09-27 23:00:00|2518.3|2512.3|2602.4|2596.4|2650.5|2644.5|2515|2509|11121
1538348400000|2018-09-30 23:00:00|2600.3|2594.3|2650.3|2644.3|2661.3|2655.3|2572.3|2566.3|8426
1538434800000|2018-10-01 23:00:00|2649.4|2643.4|2661.5|2655.5|2731.4|2725.4|2629.4|2623.4|8480
1538521200000|2018-10-02 23:00:00|2663.9|2657.9|2681.6|2675.6|2687.6|2681.6|2624.4|2618.4|8640
1538607600000|2018-10-03 23:00:00|2678.3|2669.3|2620.3|2614.3|2681.5|2675.5|2617|2611|8556
1538694000000|2018-10-04 23:00:00|2615.4|2609.4|2627|2621|2641.8|2635.8|2596.4|2590.4|8317
1538953200000|2018-10-07 23:00:00|2625.1|2619.1|2620.1|2614.1|2627.4|2621.4|2565.9|2559.9|16380
1539039600000|2018-10-08 23:00:00|2626.9|2620.9|2682.9|2676.9|2701.6|2695.6|2618.1|2612.1|15980
1539126000000|2018-10-09 23:00:00|2686.1|2680.1|2622.8|2616.8|2717.3|2711.3|2617.1|2611.1|13952
1539212400000|2018-10-10 23:00:00|2620.4|2614.4|2623.1|2617.1|2657.1|2651.1|2584.5|2578.5|16393
1539298800000|2018-10-11 23:00:00|2620.4|2614.4|2639.4|2633.4|2674.3|2668.3|2594.5|2588.5|13504
1539558000000|2018-10-14 23:00:00|2640.6|2634.6|2599.3|2593.3|2657.1|2651.1|2591.1|2585.1|13042
1539644400000|2018-10-15 23:00:00|2595.3|2589.3|2603|2597|2615.6|2609.6|2564.9|2558.9|11324
1539730800000|2018-10-16 23:00:00|2604.1|2598.1|2668|2662|2671.9|2665.9|2598.3|2592.3|12579
1539817200000|2018-10-17 23:00:00|2667.1|2661.1|2676.3|2670.3|2688.9|2682.9|2634.3|2628.3|14080
1539903600000|2018-10-18 23:00:00|2666.1|2660.1|2631.8|2625.8|2685.3|2679.3|2623.1|2617.1|10776
1540162800000|2018-10-21 23:00:00|2626.6|2620.6|2655.3|2649.3|2677.5|2671.5|2626.1|2620.1|9908
1540249200000|2018-10-22 23:00:00|2660.4|2654.4|2668.3|2662.3|2676|2670|2626.4|2620.4|9824
1540335600000|2018-10-23 23:00:00|2666.9|2660.9|2674|2668|2723.3|2717.3|2658.8|2652.8|11268
1540422000000|2018-10-24 23:00:00|2668.4|2662.4|2648.5|2642.5|2671.4|2665.4|2625|2619|9533
1540508400000|2018-10-25 23:00:00|2652.6|2646.6|2662|2656|2667.5|2661.5|2612.5|2606.5|8498
1540771200000|2018-10-29 00:00:00|2657.9|2651.9|2612.6|2606.6|2671|2665|2609.3|2603.3|8887
1540857600000|2018-10-30 00:00:00|2608.1|2602.1|2551.8|2545.8|2614.8|2608.8|2544.1|2538.1|11720
1540944000000|2018-10-31 00:00:00|2549|2540.8|2484.8|2478.8|2569.9|2563.9|2480.5|2474.5|12689
1541030400000|2018-11-01 00:00:00|2488.4|2482.4|2539.5|2533.5|2569.1|2563.1|2488.4|2482.4|11753
1541116800000|2018-11-02 00:00:00|2544.6|2538.6|2552|2546|2612.3|2606.3|2521.5|2515.5|13069
1541376000000|2018-11-05 00:00:00|2552.4|2546.4|2531.3|2525.3|2560.6|2554.6|2499.8|2493.8|12497
1541462400000|2018-11-06 00:00:00|2531.9|2525.9|2484.6|2478.6|2554.6|2548.6|2484.5|2478.5|9976
1541548800000|2018-11-07 00:00:00|2484.9|2478.9|2473.5|2467.5|2531.3|2525.3|2447.5|2441.5|10172
1541635200000|2018-11-08 00:00:00|2465.6|2459.6|2508.6|2502.6|2524.1|2518.1|2439.9|2433.9|9918
1541721600000|2018-11-09 00:00:00|2506.5|2494.3|2506.1|2500.1|2538.9|2532.9|2477.6|2471.6|10759
1541980800000|2018-11-12 00:00:00|2503.9|2497.9|2499.8|2493.8|2521|2515|2469|2463|9912
1542067200000|2018-11-13 00:00:00|2495.6|2489.6|2502.6|2496.6|2550.8|2544.8|2481.6|2475.6|11609
1542153600000|2018-11-14 00:00:00|2501.6|2495.6|2511|2505|2519|2513|2470.1|2464.1|9868
1542240000000|2018-11-15 00:00:00|2509.6|2503.6|2569.1|2563.1|2608|2602|2506.1|2500.1|15038
1542326400000|2018-11-16 00:00:00|2572.4|2566.4|2629.3|2623.3|2631.5|2625.5|2557.6|2551.6|10570
1542585600000|2018-11-19 00:00:00|2622.9|2616.9|2602.8|2596.8|2650.8|2644.8|2588.1|2582.1|10944
1542672000000|2018-11-20 00:00:00|2605.1|2599.1|2545.5|2539.5|2612.5|2606.5|2524.5|2518.5|11290
1542758400000|2018-11-21 00:00:00|2544.6|2538.6|2572.3|2566.3|2584|2578|2536|2530|9148
1542844800000|2018-11-22 00:00:00|2571.1|2565.1|2590.4|2584.4|2591.9|2585.9|2553.4|2547.4|6862
1542931200000|2018-11-23 00:00:00|2593.6|2587.6|2511|2505|2600.4|2594.4|2493.3|2487.3|10471
1543190400000|2018-11-26 00:00:00|2511.1|2505.1|2484.4|2478.4|2519.4|2513.4|2443.5|2437.5|11741
1543276800000|2018-11-27 00:00:00|2486.6|2480.6|2424.1|2418.1|2486.6|2480.6|2424.1|2418.1|12601
1543363200000|2018-11-28 00:00:00|2423.4|2417.4|2474.5|2468.5|2482.5|2476.5|2396|2390|11619
1543449600000|2018-11-29 00:00:00|2472.8|2463.5|2467.5|2461.5|2483.6|2477.6|2444.8|2438.8|9637
1543536000000|2018-11-30 00:00:00|2464.6|2458.6|2543.8|2537.8|2550.4|2544.4|2460.4|2454.4|11465
1543795200000|2018-12-03 00:00:00|2540.6|2534.6|2582.3|2576.3|2612.3|2606.3|2540.6|2534.6|12585
1543881600000|2018-12-04 00:00:00|2580.8|2571.5|2595.6|2589.6|2626.8|2620.8|2568|2562|11051
1543968000000|2018-12-05 00:00:00|2588.4|2582.4|2619.1|2613.1|2620.4|2614.4|2577|2571|8281
1544054400000|2018-12-06 00:00:00|2624.9|2618.9|2606.3|2600.3|2624.9|2618.9|2563.3|2557.3|9601
1544140800000|2018-12-07 00:00:00|2610.4|2604.4|2596.4|2590.4|2646.6|2640.6|2589.9|2583.9|10813
1544400000000|2018-12-10 00:00:00|2588.1|2582.1|2576.4|2570.4|2597.3|2591.3|2566|2560|8348
1544486400000|2018-12-11 00:00:00|2578.1|2572.1|2603.5|2597.5|2624.5|2618.5|2574.4|2568.4|10646
1544572800000|2018-12-12 00:00:00|2600.6|2594.6|2570.9|2564.9|2610|2604|2568.1|2562.1|7168
1544659200000|2018-12-13 00:00:00|2570.5|2559.3|2578.9|2572.9|2611.3|2605.3|2563.4|2557.4|9415
1544745600000|2018-12-14 00:00:00|2579.8|2568.5|2540.4|2534.4|2579.8|2570.5|2517.8|2511.8|11158
1545004800000|2018-12-17 00:00:00|2539.3|2528|2552.5|2546.5|2575.4|2569.4|2527.5|2521.5|14700
1545091200000|2018-12-18 00:00:00|2556|2544.8|2515.3|2509.3|2569.3|2563.3|2509.9|2503.9|13080
1545177600000|2018-12-19 00:00:00|2519.3|2508|2546.8|2540.8|2555.8|2549.8|2519.3|2508|9154
1545264000000|2018-12-20 00:00:00|2549.3|2538|2549.4|2543.4|2568|2562|2519.4|2513.4|10740
1545350400000|2018-12-21 00:00:00|2549.8|2538.5|2499.4|2493.4|2559.5|2553.5|2490.5|2484.5|9771
1545609600000|2018-12-24 00:00:00|2495.5|2484.3|2491.4|2485.4|2514.4|2508.4|2476|2470|7618
1545868800000|2018-12-27 00:00:00|2492.5|2481.3|2504|2498|2534.3|2528.3|2471.4|2465.4|10363
1545955200000|2018-12-28 00:00:00|2496.3|2485|2442.3|2436.3|2525.8|2519.8|2438.4|2432.4|6988
1546214400000|2018-12-31 00:00:00|2450.3|2439|2458.3|2452.3|2481.4|2475.4|2446.4|2439|3575
1546387200000|2019-01-02 00:00:00|2479.6|2447|2402.3|2396.3|2488.4|2482.4|2393.3|2387.3|13579
1546473600000|2019-01-03 00:00:00|2404|2391|2406.9|2400.9|2423.1|2417.1|2359.3|2353.3|11512
1546560000000|2019-01-04 00:00:00|2405.5|2394.3|2444.6|2438.6|2462.9|2456.9|2396|2390|10972
1546819200000|2019-01-07 00:00:00|2453.3|2440|2496.6|2490.6|2502.8|2496.8|2442.3|2436.3|9597
1546905600000|2019-01-08 00:00:00|2501.5|2490.3|2487.9|2481.9|2510.9|2504.9|2474.3|2468.3|10909
1546992000000|2019-01-09 00:00:00|2489|2477.8|2487.3|2481.3|2514.5|2508.5|2470.4|2464.4|9609
1547078400000|2019-01-10 00:00:00|2492|2480.8|2458|2452|2498.1|2492.1|2427.4|2421.4|11243
1547164800000|2019-01-11 00:00:00|2456.8|2445.5|2497.4|2491.4|2497.9|2491.9|2452|2445.5|9110
1547424000000|2019-01-14 00:00:00|2500.5|2489.3|2477|2471|2500.9|2494.9|2451.6|2445.6|8578
1547510400000|2019-01-15 00:00:00|2478.5|2465.5|2461.8|2455.8|2495.6|2489.6|2458.9|2452.9|8667
1547596800000|2019-01-16 00:00:00|2469.5|2449|2504.8|2498.8|2509.9|2503.9|2463.9|2449|10824
1547683200000|2019-01-17 00:00:00|2509.8|2496.8|2541.8|2535.8|2550.4|2544.4|2481.3|2475.3|9003
1547769600000|2019-01-18 00:00:00|2543.3|2532|2584.5|2578.5|2597.6|2591.6|2536.3|2530.3|10977
1548028800000|2019-01-21 00:00:00|2584|2572.8|2579.3|2573.3|2596.1|2590.1|2564.9|2558.9|7518
1548115200000|2019-01-22 00:00:00|2582|2570.8|2590.1|2584.1|2609.9|2603.9|2555.4|2549.4|10827
1548201600000|2019-01-23 00:00:00|2586.3|2575|2620.4|2614.4|2632.4|2626.4|2582.6|2575|8714
1548288000000|2019-01-24 00:00:00|2623.8|2612.5|2631.5|2625.5|2643.8|2637.8|2597.1|2591.1|10121
1548374400000|2019-01-25 00:00:00|2632.3|2621|2687.3|2681.3|2687.3|2681.3|2617.5|2611.5|9948
1548633600000|2019-01-28 00:00:00|2688|2676.8|2676.9|2670.9|2709|2703|2668.6|2662.6|11697
1548720000000|2019-01-29 00:00:00|2682.8|2671.5|2660.5|2654.5|2698|2692|2648.5|2642.5|11473
1548806400000|2019-01-30 00:00:00|2662|2650.8|2693.4|2687.4|2699.5|2693.5|2651.6|2645.6|10979
1548892800000|2019-01-31 00:00:00|2695|2683.8|2726|2720|2738.8|2732.8|2678.3|2672.3|13157
1548979200000|2019-02-01 00:00:00|2728.8|2717.5|2765.3|2759.3|2777.5|2771.5|2699.9|2693.9|9339
1549238400000|2019-02-04 00:00:00|2764.3|2753|2800|2794|2803.5|2797.5|2761.5|2753|6220
1549324800000|2019-02-05 00:00:00|2805|2793.8|2742.8|2736.8|2812.8|2806.8|2727.1|2721.1|6389
1549411200000|2019-02-06 00:00:00|2738.8|2725.5|2706.5|2700.5|2752.6|2746.6|2684.9|2678.9|6708
1549497600000|2019-02-07 00:00:00|2716.3|2705|2721.5|2715.5|2743.4|2737.4|2705.4|2699.4|5744
1549584000000|2019-02-08 00:00:00|2727.3|2716|2699.3|2693.3|2727.3|2721.1|2676.9|2670.9|5386
1549843200000|2019-02-11 00:00:00|2702.5|2691.3|2642|2636|2702.5|2691.3|2635.4|2629.4|13464
1549929600000|2019-02-12 00:00:00|2646.3|2635|2609.3|2603.3|2650.9|2644.9|2605.9|2599.9|9250
1550016000000|2019-02-13 00:00:00|2614.3|2603|2610.3|2604.3|2625.1|2619.1|2593.9|2587.9|8587
1550102400000|2019-02-14 00:00:00|2613.8|2602.5|2593.8|2587.8|2630.1|2624.1|2579.1|2573.1|9652
1550188800000|2019-02-15 00:00:00|2595|2583.8|2662.3|2656.3|2666.8|2660.8|2583.9|2577.9|10279
1550448000000|2019-02-18 00:00:00|2668.5|2657.3|2647.3|2641.3|2668.5|2659|2617.8|2611.8|9368
1550534400000|2019-02-19 00:00:00|2647.5|2636.3|2664.5|2658.5|2668.5|2662.5|2626|2620|8454
1550620800000|2019-02-20 00:00:00|2668.3|2657|2702.3|2696.3|2711|2705|2660.9|2654.9|8250
1550707200000|2019-02-21 00:00:00|2703.8|2692.5|2679.6|2673.6|2703.8|2693.8|2664.9|2658.9|8790
1550793600000|2019-02-22 00:00:00|2680.8|2669.5|2720.6|2714.6|2729.4|2723.4|2663.9|2657.9|8217
1551052800000|2019-02-25 00:00:00|2733.6|2727.6|2717.5|2711.5|2742.5|2736.5|2710.5|2704.5|9978
1551139200000|2019-02-26 00:00:00|2718|2706.8|2748|2742|2749.9|2743.9|2697.6|2691.6|10512
1551225600000|2019-02-27 00:00:00|2748.8|2737.5|2751|2745|2752.1|2746.1|2726.6|2720.6|8111
1551312000000|2019-02-28 00:00:00|2754|2742.8|2762.8|2756.8|2788.6|2782.6|2726.9|2720.9|9102
1551398400000|2019-03-01 00:00:00|2762.3|2751|2779.3|2773.3|2802.4|2796.4|2749.6|2743.6|9838
1551657600000|2019-03-04 00:00:00|2782.3|2771|2744.1|2738.1|2806.6|2800.6|2739.6|2733.6|10757
1551744000000|2019-03-05 00:00:00|2747.3|2736|2782.5|2776.5|2787.4|2781.4|2737.6|2731.6|9583
1551830400000|2019-03-06 00:00:00|2785|2773.8|2788.3|2782.3|2806.6|2800.6|2757.9|2751.9|7463
1551916800000|2019-03-07 00:00:00|2790.8|2779.5|2738|2732|2797.9|2791.9|2736.1|2730.1|9401
1552003200000|2019-03-08 00:00:00|2740.8|2729.5|2718.3|2712.3|2745.9|2739.9|2687.6|2681.6|9638
1552262400000|2019-03-11 00:00:00|2722.3|2711|2751.5|2745.5|2779|2770|2722.3|2711|9136
1552348800000|2019-03-12 00:00:00|2753.8|2742.5|2838.1|2832.1|2843.4|2837.4|2749.1|2742.5|10875
1552435200000|2019-03-13 00:00:00|2847|2835.8|2843|2837|2851.6|2845.6|2817.6|2811.6|9665
1552521600000|2019-03-14 00:00:00|2842.5|2831.3|2822|2816|2852.9|2846.9|2806.4|2800.4|11336
1552608000000|2019-03-15 00:00:00|2825.5|2814.3|2787.6|2781.6|2884.6|2878.6|2773|2767|14392
1552867200000|2019-03-18 00:00:00|2788.8|2777.5|2777|2771|2798.8|2792.8|2764.5|2758.5|11102
1552953600000|2019-03-19 00:00:00|2780.3|2769|2820.6|2814.6|2826|2817.9|2775.4|2769|7515
1553040000000|2019-03-20 00:00:00|2821|2808|2864.9|2858.9|2871.8|2865.8|2807.3|2801.3|7732
1553126400000|2019-03-21 00:00:00|2881.8|2870.5|2838.4|2832.4|2902.6|2896.6|2832|2826|8900
1553212800000|2019-03-22 00:00:00|2842.5|2831.3|2815.9|2809.9|2863.8|2857.8|2809.6|2803.6|9340
1553472000000|2019-03-25 00:00:00|2824.5|2813.3|2845.1|2839.1|2846.8|2840.8|2795.9|2789.9|8889
1553558400000|2019-03-26 00:00:00|2845.8|2834.5|2881.5|2875.5|2885.1|2879.1|2833.4|2827.4|8352
1553644800000|2019-03-27 00:00:00|2883.3|2872|2885.1|2879.1|2894.6|2888.6|2851.9|2845.9|9392
1553731200000|2019-03-28 00:00:00|2887.3|2876|2872.9|2866.9|2894.9|2888.9|2867.1|2861.1|9352
1553817600000|2019-03-29 00:00:00|2872.8|2861.5|2917.4|2911.4|2940.1|2934.1|2870.9|2861.5|8897
1554073200000|2019-03-31 23:00:00|2916.8|2905.5|2899.8|2893.8|2960.9|2954.9|2896.9|2890.9|11250
1554159600000|2019-04-01 23:00:00|2902.5|2891.3|2867.5|2861.5|2912.6|2906.6|2859.4|2853.4|8846
1554246000000|2019-04-02 23:00:00|2875.3|2864|2937|2931|2941.1|2935.1|2865.4|2859.4|8356
1554332400000|2019-04-03 23:00:00|2937.8|2926.5|2913.8|2907.8|2951.4|2945.4|2888.1|2882.1|8907
1554418800000|2019-04-04 23:00:00|2920|2908.8|2924.6|2918.6|2927.1|2921.1|2905.9|2899.9|4393
1554678000000|2019-04-07 23:00:00|2924.8|2913.5|2902.3|2896.3|2940.6|2934.6|2884.9|2878.9|7853
1554764400000|2019-04-08 23:00:00|2904.3|2893|2858.5|2852.5|2904.3|2896.4|2855.9|2849.9|7597
1554850800000|2019-04-09 23:00:00|2859.5|2848.3|2878.4|2872.4|2892.9|2886.9|2845.6|2839.6|7779
1554937200000|2019-04-10 23:00:00|2883.3|2872|2868.8|2862.8|2908.9|2902.9|2862.6|2856.6|9180
1555023600000|2019-04-11 23:00:00|2875.3|2864|2926.6|2920.6|2932.6|2926.6|2856.9|2850.9|9707
1555282800000|2019-04-14 23:00:00|2929|2917.8|2904.8|2898.8|2937.6|2931.6|2886|2880|8436
1555369200000|2019-04-15 23:00:00|2902.3|2891|2814.4|2808.4|2904.4|2898.4|2806.8|2800.8|9450
1555455600000|2019-04-16 23:00:00|2815.5|2804.3|2809.6|2803.6|2842.5|2836.5|2807.9|2801.9|7403
1555542000000|2019-04-17 23:00:00|2813.8|2802.5|2789.3|2783.3|2817.3|2811.3|2754.4|2748.4|9662
1555974000000|2019-04-22 23:00:00|2798.8|2787.5|2745.9|2739.9|2798.8|2787.5|2730|2724|7184
1556060400000|2019-04-23 23:00:00|2755|2743.8|2747.3|2741.3|2763.8|2757.8|2729.8|2723.8|6007
1556146800000|2019-04-24 23:00:00|2752.5|2741.4|2751.1|2745.1|2760.3|2754.3|2736.3|2730.3|6901
1556233200000|2019-04-25 23:00:00|2751.8|2740.5|2766.5|2760.5|2796.6|2790.6|2751.1|2740.5|7590
1556492400000|2019-04-28 23:00:00|2768.8|2757.5|2797.4|2791.4|2799.1|2793.1|2749.5|2743.5|6768
1556578800000|2019-04-29 23:00:00|2801.8|2790.5|2827|2821|2837.1|2831.1|2779.1|2773.1|7906
1556665200000|2019-04-30 23:00:00|2830.3|2819|2766.3|2760.3|2849.4|2843.4|2765.9|2759.9|4557
1556751600000|2019-05-01 23:00:00|2762.5|2751.3|2739.1|2733.1|2762.5|2753.4|2722|2716|6696
1556838000000|2019-05-02 23:00:00|2741|2729.8|2773.1|2767.1|2800.9|2794.9|2726.3|2720.3|5392
1557183600000|2019-05-06 23:00:00|2776|2764.8|2699.4|2693.4|2776|2764.8|2693.3|2687.3|10198
1557270000000|2019-05-07 23:00:00|2702.5|2691.3|2648.9|2642.9|2715.4|2709.4|2646.8|2640.8|10284
1557356400000|2019-05-08 23:00:00|2653.3|2642|2636.3|2630.3|2655.8|2649.8|2606.3|2600.3|9929
1557442800000|2019-05-09 23:00:00|2643|2631.8|2638.5|2632.5|2667.9|2661.9|2602.3|2596.3|10274
1557702000000|2019-05-12 23:00:00|2645.3|2634|2575.9|2569.9|2645.3|2634|2566.3|2560.3|8085
1557788400000|2019-05-13 23:00:00|2581.3|2570|2595.6|2589.6|2604|2598|2577.1|2570|8440
1557874800000|2019-05-14 23:00:00|2597.5|2586.3|2634.9|2628.9|2641.9|2635.9|2559|2553|14042
1557961200000|2019-05-15 23:00:00|2638.8|2625.3|2634|2628|2649.5|2643.5|2618.6|2612.6|8161
1558047600000|2019-05-16 23:00:00|2639|2627.8|2599.9|2593.9|2639|2631.6|2596.3|2590.3|8456
1558306800000|2019-05-19 23:00:00|2601.8|2590.5|2575.8|2569.8|2611.4|2605.4|2556.1|2550.1|8116
1558393200000|2019-05-20 23:00:00|2579|2567.8|2581.1|2575.1|2595.8|2589.8|2552.9|2546.9|8538
1558479600000|2019-05-21 23:00:00|2587|2575.8|2552.1|2546.1|2587.9|2581.9|2543.9|2537.9|8614
1558566000000|2019-05-22 23:00:00|2551.5|2540.3|2527.3|2521.3|2552.9|2546.9|2507.6|2501.6|9072
1558652400000|2019-05-23 23:00:00|2531.5|2520.3|2560.6|2554.6|2580.6|2574.6|2525.4|2519.4|10496
1558998000000|2019-05-27 23:00:00|2560.5|2549.3|2564.4|2558.4|2601.1|2595.1|2560.5|2549.3|9729
1559084400000|2019-05-28 23:00:00|2565|2553.8|2544.4|2538.4|2567.6|2561.6|2528.4|2522.4|8480
1559170800000|2019-05-29 23:00:00|2544.3|2533|2562|2556|2574|2568|2540.3|2533|9350
1559257200000|2019-05-30 23:00:00|2562.5|2551.3|2529|2523|2568|2562|2510.5|2504.5|9262
1559516400000|2019-06-02 23:00:00|2528.3|2517|2476.4|2470.4|2537.6|2531.6|2465.5|2459.5|9774
1559602800000|2019-06-03 23:00:00|2479.8|2468.5|2477.4|2471.4|2511.3|2505.3|2450.8|2444.8|9759
1559689200000|2019-06-04 23:00:00|2477.5|2466.3|2464.9|2458.9|2501.8|2495.8|2458.6|2452.6|7396
1559775600000|2019-06-05 23:00:00|2464|2452.8|2508.6|2502.6|2532|2526|2458.4|2452.4|9598
1559862000000|2019-06-06 23:00:00|2516.3|2505|2485|2479|2531.1|2525.1|2475.1|2469.1|5390
1560121200000|2019-06-09 23:00:00|2489|2477.8|2480.6|2474.6|2514.3|2508.3|2470.5|2464.5|9891
1560207600000|2019-06-10 23:00:00|2481|2469.8|2518.9|2512.9|2537.1|2531.1|2476.9|2469.8|10723
1560294000000|2019-06-11 23:00:00|2524|2512.8|2515.3|2509.3|2530.9|2524.9|2499.1|2493.1|8317
1560380400000|2019-06-12 23:00:00|2517.3|2506|2478.3|2472.3|2520.4|2514.4|2475.1|2469.1|8222
1560466800000|2019-06-13 23:00:00|2481.5|2470.3|2458.4|2452.4|2491.9|2485.9|2456.9|2450.9|7392
1560726000000|2019-06-16 23:00:00|2460|2448.8|2475|2469|2476.1|2470.1|2430.4|2424.4|9122
1560812400000|2019-06-17 23:00:00|2477|2465.8|2515|2509|2521.6|2515.6|2454.6|2448.6|9343
1560898800000|2019-06-18 23:00:00|2518.8|2507.5|2474|2468|2521.4|2515.4|2472.6|2466.6|8191
1560985200000|2019-06-19 23:00:00|2469|2457.8|2465.1|2459.1|2507.1|2501.1|2462.6|2456.6|9273
1561071600000|2019-06-20 23:00:00|2467.8|2456.5|2433.6|2427.6|2479.4|2473.4|2414.9|2408.9|8662
1561330800000|2019-06-23 23:00:00|2438.5|2427.3|2491.8|2485.8|2495.1|2489.1|2426.9|2420.9|7553
1561417200000|2019-06-24 23:00:00|2495.5|2484.3|2540.3|2534.3|2552.6|2546.6|2485.4|2479.4|8879
1561503600000|2019-06-25 23:00:00|2539.8|2528.5|2507.3|2501.3|2555.3|2549.3|2500.6|2494.6|7915
1561590000000|2019-06-26 23:00:00|2506.3|2495|2489|2483|2514.9|2508.9|2469.9|2463.9|8730
1561676400000|2019-06-27 23:00:00|2493.8|2482.5|2495.1|2489.1|2516.8|2510.8|2478.4|2472.4|7963
1561935600000|2019-06-30 23:00:00|2496.8|2485.5|2462.4|2456.4|2540|2534|2457.8|2451.8|10234
1562022000000|2019-07-01 23:00:00|2465.8|2454.5|2471.9|2465.9|2479.8|2473.8|2434.4|2428.4|9886
1562108400000|2019-07-02 23:00:00|2474.3|2463|2456.5|2450.5|2481.9|2475.9|2449.8|2443.8|7929
1562194800000|2019-07-03 23:00:00|2453.8|2442.5|2426.5|2420.5|2461.8|2455.8|2418.3|2412.3|7923
1562281200000|2019-07-04 23:00:00|2430.5|2419.3|2415.9|2409.9|2440.1|2434.1|2391.3|2385.3|8093
1562540400000|2019-07-07 23:00:00|2415.8|2404.5|2389.6|2383.6|2424.3|2418.3|2382.5|2376.5|9305
1562626800000|2019-07-08 23:00:00|2387.8|2376.5|2366.9|2360.9|2391.3|2385.3|2359.3|2353.3|8680
1562713200000|2019-07-09 23:00:00|2372.3|2361|2408.5|2402.5|2412.4|2406.4|2366.9|2360.9|11764
1562799600000|2019-07-10 23:00:00|2410.8|2399.5|2399.3|2393.3|2430.9|2424.9|2394.1|2388.1|10667
1562886000000|2019-07-11 23:00:00|2397.1|2391.1|2433.4|2427.4|2440.9|2434.9|2388.9|2382.9|7571
1563145200000|2019-07-14 23:00:00|2441|2429.8|2442|2436|2449.1|2443.1|2421.6|2415.6|7256
1563231600000|2019-07-15 23:00:00|2446|2434.8|2470.3|2464.3|2491.1|2485.1|2428.9|2422.9|7934
1563318000000|2019-07-16 23:00:00|2471.8|2460.5|2476.9|2470.9|2484.1|2478.1|2450.9|2444.9|7892
1563404400000|2019-07-17 23:00:00|2478.5|2467.3|2461.3|2455.3|2506.6|2500.6|2460.5|2454.5|8310
1563490800000|2019-07-18 23:00:00|2459|2453|2428.1|2422.1|2492.9|2486.9|2424|2418|9074
1563750000000|2019-07-21 23:00:00|2430|2418.8|2422.3|2416.3|2435.6|2429.6|2401.5|2395.5|7173
1563836400000|2019-07-22 23:00:00|2432|2420.8|2443.8|2437.8|2447.8|2441.8|2409.5|2403.5|6137
1563922800000|2019-07-23 23:00:00|2448.8|2437.5|2456.5|2450.5|2476.8|2470.8|2440.4|2434.4|5242
1564009200000|2019-07-24 23:00:00|2460.8|2449.5|2432.9|2426.9|2460.8|2452.9|2432|2426|5682
1564095600000|2019-07-25 23:00:00|2433|2421.8|2441.3|2435.3|2444.3|2438.3|2415.5|2409.5|4476
1564354800000|2019-07-28 23:00:00|2445.5|2434.3|2468.1|2462.1|2482.8|2476.8|2434.6|2428.6|6049
1564441200000|2019-07-29 23:00:00|2466|2454.8|2452.3|2446.3|2491|2485|2451.6|2445.6|6737
1564527600000|2019-07-30 23:00:00|2449.8|2438.5|2441.8|2435.8|2458.8|2452.8|2424.3|2418.3|5881
1564614000000|2019-07-31 23:00:00|2444.5|2433.3|2411.8|2405.8|2444.5|2433.3|2384.3|2378.3|6879
1564700400000|2019-08-01 23:00:00|2400.8|2389.5|2355.8|2349.8|2400.8|2389.5|2345.3|2339.3|9019
1564959600000|2019-08-04 23:00:00|2357.3|2346|2321.5|2315.5|2366.1|2360.1|2314.8|2308.8|9790
1565046000000|2019-08-05 23:00:00|2326.3|2315|2310.5|2304.5|2341.6|2335.6|2307.3|2301.3|8150
1565132400000|2019-08-06 23:00:00|2308.8|2302.8|2268.5|2262.5|2319.4|2313.4|2254.5|2248.5|8227
1565218800000|2019-08-07 23:00:00|2279.8|2268.5|2309.3|2303.3|2311|2305|2266.5|2260.5|7422
1565305200000|2019-08-08 23:00:00|2304.8|2298|2242.6|2236.6|2309.8|2303.8|2236.5|2230.5|9319
1565564400000|2019-08-11 23:00:00|2243|2237|2279.6|2273.6|2289.5|2283.5|2235.4|2229.4|8275
1565650800000|2019-08-12 23:00:00|2278|2266.8|2330.9|2324.9|2345|2339|2272.5|2266.5|7478
1565737200000|2019-08-13 23:00:00|2335.3|2324|2269.9|2263.9|2335.3|2328.9|2261|2255|7806
1565823600000|2019-08-14 23:00:00|2274.5|2263.3|2269.6|2263.6|2310.3|2304.3|2264.9|2258.9|6710
1565910000000|2019-08-15 23:00:00|2267.3|2256|2268.9|2262.9|2288.3|2282.3|2260|2254|5879
1566169200000|2019-08-18 23:00:00|2271|2259.8|2261.3|2255.3|2273.1|2267.1|2247.5|2241.5|5800
1566255600000|2019-08-19 23:00:00|2261|2249.8|2235.1|2229.1|2262.1|2256.1|2226.3|2220.3|4372
1566342000000|2019-08-20 23:00:00|2238|2226.8|2287.1|2281.1|2291.3|2285.3|2232.4|2226.4|6174
1566428400000|2019-08-21 23:00:00|2291.5|2279.5|2246.8|2240.8|2291.5|2284.6|2236.8|2230.8|6122
1566514800000|2019-08-22 23:00:00|2245.5|2234.3|2240.5|2234.5|2275.8|2269.8|2239.3|2233.3|6117
1566860400000|2019-08-26 23:00:00|2250.3|2237.5|2274.3|2268.3|2278.8|2272.8|2224.3|2218.3|7299
1566946800000|2019-08-27 23:00:00|2280.5|2274.5|2269.8|2263.8|2287.3|2281.3|2251|2245|6005
1567033200000|2019-08-28 23:00:00|2272.8|2261.5|2260.6|2254.6|2290.8|2284.8|2259.6|2253.6|6117
1567119600000|2019-08-29 23:00:00|2260.5|2249.3|2227|2221|2269.3|2263.3|2215.3|2209.3|6311
1567378800000|2019-09-01 23:00:00|2224|2212.8|2247.3|2241.3|2250.8|2244.8|2210.3|2204.3|4879
1567465200000|2019-09-02 23:00:00|2245.8|2234.5|2213.8|2207.8|2255|2249|2193.5|2187.5|8504
1567551600000|2019-09-03 23:00:00|2215|2203.8|2315.4|2309.4|2319|2313|2212|2203.8|8200
1567638000000|2019-09-04 23:00:00|2319|2307.8|2333.9|2327.9|2358.9|2352.9|2299.3|2293.3|7654
1567724400000|2019-09-05 23:00:00|2335.8|2324.5|2326.1|2320.1|2356.8|2350.8|2302.8|2296.8|7981
1567983600000|2019-09-08 23:00:00|2324|2318|2311.6|2305.6|2331|2325|2299.4|2293.4|5221
1568070000000|2019-09-09 23:00:00|2310.5|2299.3|2351.3|2345.3|2352.5|2346.5|2286.3|2280.3|5859
1568156400000|2019-09-10 23:00:00|2347.8|2336.5|2356.9|2350.9|2378.8|2372.8|2334.8|2328.8|7279
1568242800000|2019-09-11 23:00:00|2357.3|2346|2352.8|2346.8|2380.8|2374.8|2328.3|2322.3|7016
1568329200000|2019-09-12 23:00:00|2343.9|2337.9|2390.4|2384.4|2397.8|2391.8|2343.9|2337.9|3529
1568588400000|2019-09-15 23:00:00|2396.3|2385|2363.8|2357.8|2407.1|2401.1|2363.6|2357.6|7946
1568674800000|2019-09-16 23:00:00|2361.8|2350.5|2350.4|2344.4|2367.8|2361.8|2339.4|2333.4|6939
1568761200000|2019-09-17 23:00:00|2344.6|2338.6|2327.6|2321.6|2360.5|2354.5|2316.5|2310.5|6059
1568847600000|2019-09-18 23:00:00|2325.1|2319.1|2323|2317|2333.3|2327.3|2293.3|2287.3|6179
1568934000000|2019-09-19 23:00:00|2322|2310.8|2302|2296|2335.3|2329.3|2299.8|2293.8|4380
1569193200000|2019-09-22 23:00:00|2298.5|2287.3|2327.5|2321.5|2334|2328|2284.5|2278.5|4742
1569279600000|2019-09-23 23:00:00|2329|2317.8|2285.3|2279.3|2329.9|2323.9|2273.6|2267.6|5890
1569366000000|2019-09-24 23:00:00|2285.8|2274.5|2291.5|2285.5|2297.4|2291.4|2263.4|2257.4|4520
1569452400000|2019-09-25 23:00:00|2292.3|2281|2294.8|2288.8|2323.4|2317.4|2283.4|2277.4|6165
1569538800000|2019-09-26 23:00:00|2296.3|2285|2308.5|2302.5|2326.1|2320.1|2290.9|2284.9|5341
1569798000000|2019-09-29 23:00:00|2313.5|2302.3|2370.5|2364.5|2386.1|2380.1|2300.6|2294.6|5855
1569884400000|2019-09-30 23:00:00|2370.8|2358.3|2308.5|2302.5|2373.6|2367.6|2298.6|2292.6|6406
1569970800000|2019-10-01 23:00:00|2311.3|2300|2304.5|2298.5|2331.4|2325.4|2271.4|2265.4|5000
1570057200000|2019-10-02 23:00:00|2306.8|2295.5|2294.5|2288.5|2313.1|2307.1|2264.4|2258.4|4801
1570143600000|2019-10-03 23:00:00|2292.3|2284|2314.8|2308.8|2320.9|2314.9|2285.9|2279.9|4001
1570402800000|2019-10-06 23:00:00|2315.8|2304.5|2294.5|2288.5|2326.4|2320.4|2290|2284|2914
1570489200000|2019-10-07 23:00:00|2294.3|2283|2298|2292|2315.1|2309.1|2273.1|2267.1|5769
1570575600000|2019-10-08 23:00:00|2296.5|2285.3|2318.3|2312.3|2318.3|2312.3|2271.1|2265.1|3642
1570662000000|2019-10-09 23:00:00|2321.3|2310|2374.3|2368.3|2390.1|2384.1|2308.9|2302.9|6909
1570748400000|2019-10-10 23:00:00|2374.5|2363.3|2425.5|2419.5|2438.6|2432.6|2367.4|2361.4|5943
1571007600000|2019-10-13 23:00:00|2428.5|2417.3|2418.5|2412.5|2436.6|2430.6|2396.9|2390.9|5909
1571094000000|2019-10-14 23:00:00|2422.3|2411|2428.3|2422.3|2443.6|2437.6|2412.4|2406.4|5860
1571180400000|2019-10-15 23:00:00|2430|2418.8|2427.3|2421.3|2437.1|2431.1|2410.1|2404.1|5162
1571266800000|2019-10-16 23:00:00|2425.5|2414.3|2433|2427|2452.4|2446.4|2407.6|2401.6|5146
1571353200000|2019-10-17 23:00:00|2437|2425.8|2456.5|2450.5|2476.6|2470.6|2423.4|2417.4|4452
1571612400000|2019-10-20 23:00:00|2459.5|2448.3|2471.3|2465.3|2478.9|2472.9|2441.4|2435.4|4327
1571698800000|2019-10-21 23:00:00|2471.8|2460.5|2460.3|2454.3|2487.9|2481.9|2459.4|2453.4|4652
1571785200000|2019-10-22 23:00:00|2465.3|2454|2479.5|2473.5|2490.1|2484.1|2448.4|2442.4|4562
1571871600000|2019-10-23 23:00:00|2477.8|2466.5|2501.8|2495.8|2505.5|2499.5|2471.4|2465.4|4435
1571958000000|2019-10-24 23:00:00|2497.4|2490.5|2517.3|2511.3|2529.8|2523.8|2475.4|2469.4|4826
1572220800000|2019-10-28 00:00:00|2519.5|2508.3|2542|2536|2552|2546|2516.9|2508.3|4602
1572307200000|2019-10-29 00:00:00|2540.5|2529.3|2548|2542|2557.8|2551.8|2535.4|2529.3|4783
1572393600000|2019-10-30 00:00:00|2552.5|2541.3|2518|2512|2555.6|2549.6|2511|2505|4351
1572480000000|2019-10-31 00:00:00|2518.3|2507|2490.8|2484.8|2522.4|2516.4|2469.1|2463.1|5729
1572566400000|2019-11-01 00:00:00|2490.5|2484.5|2529.8|2523.8|2532.1|2526.1|2488.1|2482.1|5529
1572825600000|2019-11-04 00:00:00|2530.3|2519|2540.3|2534.3|2550.9|2544.9|2523.4|2517.4|4933
1572912000000|2019-11-05 00:00:00|2538.8|2527.5|2502|2496|2562.9|2556.9|2497.4|2491.4|5415
1572998400000|2019-11-06 00:00:00|2507|2495.8|2477.3|2471.3|2515.4|2509.4|2465.1|2459.1|4476
1573084800000|2019-11-07 00:00:00|2480.8|2469.5|2502.5|2496.5|2516.9|2510.9|2465.4|2459.4|4125
1573171200000|2019-11-08 00:00:00|2497.8|2486.5|2492.8|2486.8|2497.8|2491.6|2463.9|2457.9|4014
1573430400000|2019-11-11 00:00:00|2496.3|2490.3|2499.8|2493.8|2502.1|2496.1|2465.6|2459.6|5095
1573516800000|2019-11-12 00:00:00|2503.8|2492.5|2477.5|2471.5|2521.6|2515.6|2466.4|2460.4|4618
1573603200000|2019-11-13 00:00:00|2479.3|2468|2431.3|2425.3|2479.3|2468|2418.9|2412.9|4319
1573689600000|2019-11-14 00:00:00|2436.8|2425.5|2393|2387|2436.8|2430.4|2388.9|2382.9|5766
1573776000000|2019-11-15 00:00:00|2393.5|2382.3|2388.8|2382.8|2416.4|2410.4|2380.6|2374.6|4468
1574035200000|2019-11-18 00:00:00|2392|2380.8|2353.8|2347.8|2397.9|2391.9|2340.5|2334.5|4984
1574121600000|2019-11-19 00:00:00|2355|2343.8|2348.5|2342.5|2361.4|2355.4|2332.1|2326.1|4785
1574208000000|2019-11-20 00:00:00|2349.8|2338.5|2314.3|2308.3|2359.9|2353.9|2312.4|2306.4|4403
1574294400000|2019-11-21 00:00:00|2316.3|2305|2313.3|2307.3|2325.6|2319.6|2292.9|2286.9|5099
1574380800000|2019-11-22 00:00:00|2315|2303.8|2312|2306|2319.9|2313.9|2286.4|2280.4|4770
1574640000000|2019-11-25 00:00:00|2314|2302.8|2287.5|2281.5|2329.6|2323.6|2282.4|2276.4|4232
1574726400000|2019-11-26 00:00:00|2288.3|2277|2310|2304|2313.5|2307.5|2267.9|2261.9|4674
1574812800000|2019-11-27 00:00:00|2314.3|2303|2298.3|2292.3|2321.4|2315.4|2289.3|2283.3|4579
1574899200000|2019-11-28 00:00:00|2299.8|2288.5|2281.1|2275.1|2311.4|2305.4|2279.3|2273.3|3216
1574985600000|2019-11-29 00:00:00|2284.5|2273.3|2282|2276|2296.5|2290.5|2271.6|2265.6|3887
1575244800000|2019-12-02 00:00:00|2284.8|2270.3|2233.1|2227.1|2288.8|2282.8|2232.1|2226.1|6326
1575331200000|2019-12-03 00:00:00|2235.8|2224.5|2211.3|2205.3|2251.8|2245.8|2204.3|2198.3|5388
1575417600000|2019-12-04 00:00:00|2218|2206.8|2256.9|2250.9|2262.8|2256.8|2217.8|2206.8|5683
1575504000000|2019-12-05 00:00:00|2259.5|2248.3|2239.4|2233.4|2261.3|2255.3|2220.5|2214.5|4499
1575590400000|2019-12-06 00:00:00|2243.3|2232|2239.1|2233.1|2267.8|2261.8|2237.4|2231.4|4865
1575849600000|2019-12-09 00:00:00|2244.8|2233.5|2241.5|2235.5|2260.5|2254.5|2226.5|2220.5|4727
1575936000000|2019-12-10 00:00:00|2243.8|2232.5|2225.5|2219.5|2249.4|2243.4|2216.3|2210.3|5141
1576022400000|2019-12-11 00:00:00|2229.8|2218.5|2226.6|2220.6|2244.6|2238.6|2223.4|2217.4|4160
1576108800000|2019-12-12 00:00:00|2231.5|2220.3|2260.8|2254.8|2280.3|2274.3|2229.3|2220.3|5551
1576195200000|2019-12-13 00:00:00|2266.3|2255|2259.1|2253.1|2313.9|2307.9|2256.9|2250.9|7532
1576454400000|2019-12-16 00:00:00|2263.8|2252.5|2287.9|2281.9|2295.5|2289.5|2249.6|2243.6|4404
1576540800000|2019-12-17 00:00:00|2288.3|2282.3|2291.1|2285.1|2312.9|2306.9|2284.5|2278.5|5177
1576627200000|2019-12-18 00:00:00|2296.3|2285|2315.3|2309.3|2322.8|2316.8|2288.9|2282.9|4491
1576713600000|2019-12-19 00:00:00|2322.3|2311|2334|2328|2336|2330|2309.9|2303.9|3238
1576800000000|2019-12-20 00:00:00|2335.5|2324.3|2349.6|2343.6|2356.6|2350.6|2320.4|2314.4|3840
1577059200000|2019-12-23 00:00:00|2352.5|2341.3|2287.8|2281.8|2352.5|2341.3|2285.5|2279.5|3852
1577145600000|2019-12-24 00:00:00|2290.3|2279|2277.5|2271.5|2302.8|2296.8|2269.1|2263.1|4236
1577404800000|2019-12-27 00:00:00|2280.5|2269.3|2311.8|2305.8|2312|2306|2275.5|2269.3|2930
1577664000000|2019-12-30 00:00:00|2317.8|2306.5|2309|2303|2321.4|2315.4|2300.5|2294.5|3405
1577750400000|2019-12-31 00:00:00|2310.3|2299|2278.3|2272.3|2313.3|2307.3|2270.3|2264.3|3765
1577923200000|2020-01-02 00:00:00|2281|2269.8|2307.6|2301.6|2315.8|2309.8|2281|2269.8|5066
1578009600000|2020-01-03 00:00:00|2310.8|2299.5|2309.9|2303.9|2313|2307|2267|2261|5054
1578268800000|2020-01-06 00:00:00|2315.3|2304|2320.5|2314.5|2341.8|2335.8|2311.3|2304|4382
1578355200000|2020-01-07 00:00:00|2325|2313.8|2353|2347|2369|2363|2313.4|2307.4|4759
1578441600000|2020-01-08 00:00:00|2358.5|2347.3|2393.8|2387.8|2418|2412|2339.6|2333.6|7443
1578528000000|2020-01-09 00:00:00|2397.8|2386.5|2371.5|2365.5|2418|2412|2366.6|2360.6|6173
1578614400000|2020-01-10 00:00:00|2370.3|2359|2372.8|2366.8|2382.3|2376.3|2357.8|2351.8|4862
1578873600000|2020-01-13 00:00:00|2376|2364.8|2377.1|2371.1|2382.6|2376.6|2347.3|2341.3|3750
1578960000000|2020-01-14 00:00:00|2380.8|2369.5|2377.5|2371.5|2380.8|2372|2349|2343|4770
1579046400000|2020-01-15 00:00:00|2370.9|2364.9|2396.5|2390.5|2401.6|2395.6|2359.3|2353.3|3977
1579132800000|2020-01-16 00:00:00|2393.6|2387.6|2400.6|2394.6|2435.1|2429.1|2384.9|2378.9|5499
1579219200000|2020-01-17 00:00:00|2403.9|2397.9|2440.9|2434.9|2442.6|2436.6|2402.4|2396.4|4156
1579478400000|2020-01-20 00:00:00|2434.3|2423|2445.5|2439.5|2450.4|2444.4|2427.4|2421.4|3152
1579564800000|2020-01-21 00:00:00|2443.4|2437.4|2457.1|2451.1|2457.6|2451.6|2404.1|2398.1|5540
1579651200000|2020-01-22 00:00:00|2451.4|2445.4|2399|2393|2462.1|2456.1|2394.8|2388.8|5311
1579737600000|2020-01-23 00:00:00|2397.4|2391.4|2349|2343|2398.8|2392.8|2334|2328|5670
1579824000000|2020-01-24 00:00:00|2355.1|2349.1|2343.1|2337.1|2359.6|2353.6|2319.6|2313.6|3271
1580083200000|2020-01-27 00:00:00|2344.8|2333.5|2260.9|2254.9|2344.8|2333.5|2243.9|2237.9|5087
1580169600000|2020-01-28 00:00:00|2259.9|2253.9|2247.4|2241.4|2275.6|2269.6|2219.1|2213.1|5760
1580256000000|2020-01-29 00:00:00|2249.6|2243.6|2218.8|2212.8|2258.4|2252.4|2213.4|2207.4|3770
1580342400000|2020-01-30 00:00:00|2222.6|2216.6|2195.4|2189.4|2225.6|2219.6|2187.6|2181.6|4616
1580428800000|2020-01-31 00:00:00|2210.6|2204.6|2203.4|2197.4|2221.9|2215.9|2166.1|2160.1|5699
1580688000000|2020-02-03 00:00:00|2213.5|2202.3|2158.9|2152.9|2252.1|2246.1|2145.3|2139.3|7597
1580774400000|2020-02-04 00:00:00|2177.1|2171.1|2187.4|2181.4|2240.9|2234.9|2170.5|2164.5|9370
1580860800000|2020-02-05 00:00:00|2189.4|2183.4|2218.8|2212.8|2241.8|2235.8|2183.3|2177.3|7001
1580947200000|2020-02-06 00:00:00|2223.9|2217.9|2212.9|2206.9|2246.4|2240.4|2185.6|2179.6|5387
1581033600000|2020-02-07 00:00:00|2214.4|2208.4|2161.5|2155.5|2224.6|2218.6|2148.1|2142.1|5942
1581292800000|2020-02-10 00:00:00|2163|2151.8|2146.1|2140.1|2185.6|2179.6|2120.3|2114.3|6214
1581379200000|2020-02-11 00:00:00|2160.1|2154.1|2159.3|2153.3|2177.4|2171.4|2139.5|2133.5|6842
1581465600000|2020-02-12 00:00:00|2163.5|2157.5|2153.9|2147.9|2171.8|2165.8|2145.3|2139.3|4561
1581552000000|2020-02-13 00:00:00|2154.9|2148.9|2180.8|2174.8|2201|2195|2153.4|2147.4|4898
1581638400000|2020-02-14 00:00:00|2172.5|2166.5|2153|2147|2182.5|2176.5|2145.8|2139.8|3575
1581897600000|2020-02-17 00:00:00|2155|2143.8|2171.3|2165.3|2190.3|2184.3|2155|2143.8|3635
1581984000000|2020-02-18 00:00:00|2171.1|2165.1|2148.9|2142.9|2176.3|2170.3|2145.9|2139.9|4718
1582070400000|2020-02-19 00:00:00|2156.6|2150.6|2144.4|2138.4|2160.5|2154.5|2123.8|2117.8|3804
1582156800000|2020-02-20 00:00:00|2146.9|2140.9|2119.6|2113.6|2152.1|2146.1|2112.5|2106.5|4687
1582243200000|2020-02-21 00:00:00|2120.4|2114.4|2109.5|2103.5|2126.1|2120.1|2098.4|2092.4|4563
1582502400000|2020-02-24 00:00:00|2110.5|2099.3|2046.4|2040.4|2110.5|2099.3|2046.4|2040.4|7432
1582588800000|2020-02-25 00:00:00|2057.8|2051.8|2039.6|2033.6|2066.5|2060.5|2029.5|2023.5|6541
1582675200000|2020-02-26 00:00:00|2039.4|2033.4|2051.5|2045.5|2070.6|2064.6|2032.6|2026.6|5911
1582761600000|2020-02-27 00:00:00|2055.6|2049.6|2028.6|2022.6|2059.6|2053.6|2008.1|2002.1|5860
1582848000000|2020-02-28 00:00:00|2025.4|2019.4|2027.4|2021.4|2045.6|2039.6|1972.9|1966.9|12140
1583107200000|2020-03-02 00:00:00|2027|2015.8|2028.1|2022.1|2068.9|2062.9|2012.8|2006.8|10521
1583193600000|2020-03-03 00:00:00|2033.9|2027.9|1991.5|1985.5|2047.6|2041.6|1977.3|1971.3|7737
1583280000000|2020-03-04 00:00:00|2001.3|1995.3|1986.9|1980.9|2013|2007|1974.1|1968.1|6426
1583366400000|2020-03-05 00:00:00|1999.3|1993.3|2014.5|2008.5|2044.4|2038.4|1997.5|1991.5|5749
1583452800000|2020-03-06 00:00:00|2011.6|2005.6|1994.4|1988.4|2025.4|2019.4|1979.5|1973.5|6008
1583712000000|2020-03-09 00:00:00|1994.3|1983|1982.6|1976.6|1994.3|1988.1|1915.9|1909.9|7622
1583798400000|2020-03-10 00:00:00|1983.8|1972.5|1992.9|1986.9|2041.1|2035.1|1980.1|1972.5|8097
1583884800000|2020-03-11 00:00:00|2000|1988.8|1994.4|1988.4|2029.8|2023.8|1986.5|1980.5|7375
1583971200000|2020-03-12 00:00:00|1990|1978.8|1948.9|1942.9|1994|1988|1933.9|1927.9|8008
1584057600000|2020-03-13 00:00:00|1950.8|1939.5|1991.9|1985.9|2046|2040|1919.9|1913.9|11238
1584316800000|2020-03-16 00:00:00|1988.5|1977.3|1961.4|1955.4|1988.5|1977.3|1933.6|1927.6|8344
1584403200000|2020-03-17 00:00:00|1963.8|1952.5|1891.3|1885.3|1977.1|1971.1|1877.5|1871.5|7741
1584489600000|2020-03-18 00:00:00|1898.8|1887.5|1862.8|1856.8|1917.1|1911.1|1817.8|1811.8|9797
1584576000000|2020-03-19 00:00:00|1863.8|1852.5|1851.1|1845.1|1890.9|1884.9|1767.1|1761.1|10022
1584662400000|2020-03-20 00:00:00|1850|1838.8|1855.3|1849.3|1936.6|1930.6|1821.6|1815.6|10276
1584921600000|2020-03-23 00:00:00|1852|1840.8|1810.1|1804.1|1852|1844.4|1787.1|1781.1|10937
1585008000000|2020-03-24 00:00:00|1820.5|1809.3|1826.6|1820.6|1876.5|1870.5|1812.4|1806.4|5899
1585094400000|2020-03-25 00:00:00|1833.5|1822.3|1844.4|1838.4|1850.4|1844.4|1793.9|1787.9|6627
1585180800000|2020-03-26 00:00:00|1852.3|1841|1864.9|1858.9|1886.6|1880.6|1822|1816|4747
1585267200000|2020-03-27 00:00:00|1869.3|1858|1877.6|1871.6|1904.3|1898.3|1862.5|1856.5|7864
1585522800000|2020-03-29 23:00:00|1881.3|1870|1871.6|1865.6|1885|1879|1840.3|1834.3|5161
1585609200000|2020-03-30 23:00:00|1882.9|1876.9|1910.6|1904.6|1926|1920|1866.4|1860.4|5793
1585695600000|2020-03-31 23:00:00|1899.9|1893.9|1862.4|1856.4|1900.4|1894.4|1849.6|1843.6|6181
1585782000000|2020-04-01 23:00:00|1859.6|1853.6|1888.6|1882.6|1895.5|1889.5|1846.6|1840.6|6937
1585868400000|2020-04-02 23:00:00|1888|1882|1881.1|1875.1|1901.1|1895.1|1869.5|1863.5|4819
1586127600000|2020-04-05 23:00:00|1884.5|1873.3|1895.5|1889.5|1909.5|1903.5|1870.4|1864.4|4085
1586214000000|2020-04-06 23:00:00|1908.4|1902.4|1930.9|1924.9|1955.9|1949.9|1908.1|1902.1|6490
1586300400000|2020-04-07 23:00:00|1921.6|1915.6|1913.6|1907.6|1932.3|1926.3|1894.4|1888.4|5733
1586386800000|2020-04-08 23:00:00|1919.4|1913.4|1908.5|1902.5|1925.9|1919.9|1899|1893|4837
1586818800000|2020-04-13 23:00:00|1926.3|1920.3|1927.4|1921.4|1957.6|1951.6|1906.4|1900.4|7111
1586905200000|2020-04-14 23:00:00|1926.1|1920.1|1931.1|1925.1|1944.8|1938.8|1908.4|1902.4|5118
1586991600000|2020-04-15 23:00:00|1926.3|1920.3|1937.4|1931.4|1967.6|1961.6|1925.3|1919.3|5040
1587078000000|2020-04-16 23:00:00|1944.6|1938.6|1952.6|1946.6|1965.4|1959.4|1938.1|1932.1|4892
1587337200000|2020-04-19 23:00:00|1956.5|1945.3|1949.1|1943.1|1972.4|1966.4|1944.6|1938.6|4257
1587423600000|2020-04-20 23:00:00|1943.1|1937.1|1911.3|1905.3|1946.1|1940.1|1886.3|1880.3|6235
1587510000000|2020-04-21 23:00:00|1912.4|1906.4|1906.3|1900.3|1927.4|1921.4|1895.4|1889.4|6163
1587596400000|2020-04-22 23:00:00|1901.1|1895.1|1876.6|1870.6|1914.5|1908.5|1868.3|1862.3|5332
1587682800000|2020-04-23 23:00:00|1877.6|1871.6|1889.6|1883.6|1898.5|1892.5|1873.5|1867.5|4726
1587942000000|2020-04-26 23:00:00|1894.3|1883|1912.4|1906.4|1929.5|1923.5|1894.3|1883|5381
1588028400000|2020-04-27 23:00:00|1911.9|1905.9|1935.1|1929.1|1943.9|1937.9|1907.6|1901.6|4291
1588114800000|2020-04-28 23:00:00|1937.3|1931.3|1949|1943|1952.3|1946.3|1937.1|1931.1|3375
1588201200000|2020-04-29 23:00:00|1949.4|1943.4|1931.3|1925.3|1960.3|1954.3|1917.8|1911.8|5177
1588287600000|2020-04-30 23:00:00|1931.1|1925.1|1915.4|1909.4|1934.5|1928.5|1910.3|1904.3|3898
1588546800000|2020-05-03 23:00:00|1917.5|1906.3|1904|1898|1917.5|1909.6|1895.8|1889.8|2470
1588633200000|2020-05-04 23:00:00|1907.1|1901.1|1923.8|1917.8|1926.3|1920.3|1900.8|1894.8|3283
1588719600000|2020-05-05 23:00:00|1924.1|1918.1|1982|1976|1982.8|1976.8|1924.1|1918.1|7098
1588806000000|2020-05-06 23:00:00|1989.1|1983.1|2005|1999|2031.8|2025.8|1975.8|1969.8|6686
1589151600000|2020-05-10 23:00:00|2008.8|1997.5|2031.3|2025.3|2032.8|2026.8|2004.4|1997.5|4670
1589238000000|2020-05-11 23:00:00|2032.6|2026.6|2001|1995|2033.9|2027.9|1997.5|1991.5|4802
1589324400000|2020-05-12 23:00:00|1984.9|1978.9|1970.3|1964.3|1990.4|1984.4|1968.8|1962.8|4664
1589410800000|2020-05-13 23:00:00|1968.3|1962.3|1971.3|1965.3|1974.8|1968.8|1932.5|1926.5|5847
1589497200000|2020-05-14 23:00:00|1977.4|1971.4|1962.8|1956.8|1977.4|1971.4|1947|1941|4297
1589756400000|2020-05-17 23:00:00|1970.3|1959|2022|2016|2030.5|2024.5|1969.9|1959|5585
1589842800000|2020-05-18 23:00:00|2029.3|2023.3|2031.1|2025.1|2040.5|2034.5|2004.8|1998.8|5112
1589929200000|2020-05-19 23:00:00|2028.9|2022.9|2045.4|2039.4|2056.8|2050.8|2008.1|2002.1|6134
1590015600000|2020-05-20 23:00:00|2046.6|2040.6|1975.8|1969.8|2051.4|2045.4|1971.1|1965.1|7070
1590102000000|2020-05-21 23:00:00|1972.9|1966.9|1985|1979|1998.8|1992.8|1950.8|1944.8|6414
1590447600000|2020-05-25 23:00:00|1985.9|1979.9|1981.5|1975.5|1991|1985|1962|1956|6362
1590534000000|2020-05-26 23:00:00|1980.4|1974.4|1936.9|1930.9|1980.5|1974.5|1912.3|1906.3|7077
1590620400000|2020-05-27 23:00:00|1938.6|1932.6|1940.8|1934.8|1944.1|1938.1|1906.8|1900.8|5501
1590706800000|2020-05-28 23:00:00|1939.4|1933.4|1991.8|1985.8|1995.3|1989.3|1927.5|1921.5|6833
1590966000000|2020-05-31 23:00:00|1992.8|1981.5|2021.9|2015.9|2029.3|2023.3|1980|1974|6046
1591052400000|2020-06-01 23:00:00|2024.4|2018.4|2018|2012|2046.8|2040.8|2005.4|1999.4|7832
1591138800000|2020-06-02 23:00:00|2016.1|2010.1|2019.3|2013.3|2028.6|2022.6|1998.9|1992.9|6685
1591225200000|2020-06-03 23:00:00|2023|2011.8|2023|2017|2038.4|2032.4|1986.5|1980.5|6311
1591311600000|2020-06-04 23:00:00|2031.8|2020.5|2022.3|2016.3|2064|2058|2014.6|2008.6|6487
1591570800000|2020-06-07 23:00:00|2024.3|2011|2043.5|2037.5|2049.5|2043.5|2002.3|1996.3|5635
1591657200000|2020-06-08 23:00:00|2043.9|2037.9|2020.4|2014.4|2049.8|2043.8|2005.3|1999.3|6274
1591743600000|2020-06-09 23:00:00|2019.4|2013.4|2033|2027|2037|2031|1995.3|1989.3|6096
1591830000000|2020-06-10 23:00:00|2036.3|2030.3|1998.5|1992.5|2059.6|2053.6|1995.1|1989.1|6983
1591916400000|2020-06-11 23:00:00|1995.4|1989.4|1992.5|1986.5|2021.6|2015.6|1978.1|1972.1|6455
1592175600000|2020-06-14 23:00:00|1994|1982.8|1996|1990|1996.1|1990.1|1960.4|1954.4|7008
1592262000000|2020-06-15 23:00:00|2004.9|1998.9|2007.1|2001.1|2037.1|2031.1|1994.4|1988.4|8080
1592348400000|2020-06-16 23:00:00|2004.9|1998.9|2021.3|2015.3|2038.4|2032.4|2000.9|1994.9|7412
1592434800000|2020-06-17 23:00:00|2023.6|2017.6|2052.1|2046.1|2058.4|2052.4|2016.1|2010.1|7222
1592521200000|2020-06-18 23:00:00|2048.4|2042.4|2079.6|2073.6|2091.5|2085.5|2043.9|2037.9|6568
1592780400000|2020-06-21 23:00:00|2075.5|2064.3|2090|2084|2095.8|2089.8|2060.4|2054.4|5362
1592866800000|2020-06-22 23:00:00|2088.3|2082.3|2041.3|2035.3|2091.4|2085.4|2036.9|2030.9|7138
1592953200000|2020-06-23 23:00:00|2037.4|2031.4|2033.9|2027.9|2051.3|2045.3|2010|2004|6639
1593039600000|2020-06-24 23:00:00|2030.9|2024.9|2052.5|2046.5|2055.6|2049.6|2026.8|2020.8|4564
1593126000000|2020-06-25 23:00:00|2054|2048|2040.8|2034.8|2073.8|2067.8|2038.1|2032.1|3945
1593385200000|2020-06-28 23:00:00|2041.3|2030|2059.6|2053.6|2067|2061|2023.3|2017.3|4996
1593471600000|2020-06-29 23:00:00|2064.4|2058.4|2043.4|2037.4|2079|2073|2042.1|2036.1|5691
1593558000000|2020-06-30 23:00:00|2042|2036|2049.5|2043.5|2056.4|2050.4|2019.8|2013.8|6344
1593644400000|2020-07-01 23:00:00|2048.6|2042.6|2045.3|2039.3|2077.6|2071.6|2042.3|2036.3|4223
1593730800000|2020-07-02 23:00:00|2045.1|2039.1|2038.1|2032.1|2053.9|2047.9|2021|2015|4504
1593990000000|2020-07-05 23:00:00|2039.3|2028|2056.6|2050.6|2067.9|2061.9|2026.9|2020.9|5678
1594076400000|2020-07-06 23:00:00|2060.8|2054.8|2069|2063|2077.3|2071.3|2035.8|2029.8|5251
1594162800000|2020-07-07 23:00:00|2068|2062|2131.5|2125.5|2147.8|2141.8|2061.8|2055.8|7365
1594249200000|2020-07-08 23:00:00|2135.1|2129.1|2148.8|2142.8|2170.4|2164.4|2135.1|2129.1|9051
1594335600000|2020-07-09 23:00:00|2153.4|2147.4|2194.1|2188.1|2196.9|2190.9|2146.9|2140.9|8522
1594594800000|2020-07-12 23:00:00|2197|2185.8|2254.4|2248.4|2275.3|2269.3|2189.3|2183.3|10311
1594681200000|2020-07-13 23:00:00|2245.6|2239.6|2197.3|2191.3|2248.5|2242.5|2175.3|2169.3|10960
1594767600000|2020-07-14 23:00:00|2201.3|2195.3|2206.5|2200.5|2225.3|2219.3|2166|2160|9464
1594854000000|2020-07-15 23:00:00|2205.5|2199.5|2221.5|2215.5|2231.5|2225.5|2177.9|2171.9|8313
1594940400000|2020-07-16 23:00:00|2221.3|2215.3|2186.1|2180.1|2222.3|2216.3|2182|2176|6480
1595199600000|2020-07-19 23:00:00|2186.8|2175.5|2200.5|2194.5|2215.3|2209.3|2166.3|2160.3|6686
1595286000000|2020-07-20 23:00:00|2205.5|2199.5|2247.3|2241.3|2258.5|2252.5|2194.9|2188.9|6830
1595372400000|2020-07-21 23:00:00|2245.9|2239.9|2215|2209|2265.8|2259.8|2181.5|2175.5|10920
1595458800000|2020-07-22 23:00:00|2210.8|2204.8|2246|2240|2247.5|2241.5|2199.1|2193.1|8026
1595545200000|2020-07-23 23:00:00|2240.4|2234.4|2217|2211|2245.6|2239.6|2191.3|2185.3|9057
1595804400000|2020-07-26 23:00:00|2217.5|2206.3|2236.5|2230.5|2241.6|2235.6|2208.9|2202.9|7379
1595890800000|2020-07-27 23:00:00|2239.5|2233.5|2267|2261|2274.4|2268.4|2214.8|2208.8|10761
1595977200000|2020-07-28 23:00:00|2262.9|2256.9|2305.6|2299.6|2309.5|2303.5|2250.4|2244.4|10120
1596063600000|2020-07-29 23:00:00|2305.9|2299.9|2299.5|2293.5|2314.8|2308.8|2266.4|2260.4|9193
1596150000000|2020-07-30 23:00:00|2299.6|2293.6|2315.5|2309.5|2335.1|2329.1|2291.1|2285.1|9760
1596409200000|2020-08-02 23:00:00|2317.3|2311.3|2311|2305|2331.4|2325.4|2280.9|2274.9|9699
1596495600000|2020-08-03 23:00:00|2315.9|2309.9|2327.3|2321.3|2343.1|2337.1|2301.1|2295.1|8527
1596582000000|2020-08-04 23:00:00|2330.6|2324.6|2383.5|2377.5|2417.9|2411.9|2325.1|2319.1|9642
1596668400000|2020-08-05 23:00:00|2380.6|2374.6|2407.8|2401.8|2417.9|2411.9|2379.4|2373.4|9689
1596754800000|2020-08-06 23:00:00|2406.9|2400.9|2395.3|2389.3|2423.6|2417.6|2385.4|2379.4|9644
1597014000000|2020-08-09 23:00:00|2392.3|2381|2386.5|2380.5|2405.4|2399.4|2358.9|2352.9|8294
1597100400000|2020-08-10 23:00:00|2383.9|2377.9|2419.8|2413.8|2421.9|2415.9|2374.4|2368.4|9472
1597186800000|2020-08-11 23:00:00|2413.4|2407.4|2397.5|2391.5|2414.4|2408.4|2364.6|2358.6|9066
1597273200000|2020-08-12 23:00:00|2398.4|2392.4|2369|2363|2401.9|2395.9|2366.8|2360.8|8698
1597359600000|2020-08-13 23:00:00|2370.8|2364.8|2374.6|2368.6|2397.3|2391.3|2364|2358|8244
1597618800000|2020-08-16 23:00:00|2374.3|2368.3|2448.5|2442.5|2448.8|2442.8|2366.8|2360.8|7395
1597705200000|2020-08-17 23:00:00|2448.4|2442.4|2467.8|2461.8|2484.3|2478.3|2441|2435|8445
1597791600000|2020-08-18 23:00:00|2471.9|2465.9|2501.8|2495.8|2527.9|2521.9|2457.9|2451.9|9067
1597878000000|2020-08-19 23:00:00|2491.8|2485.8|2486.3|2480.3|2504|2498|2472|2466|9471
1597964400000|2020-08-20 23:00:00|2485.1|2479.1|2455.8|2449.8|2507.8|2501.8|2448.8|2442.8|10973
1598223600000|2020-08-23 23:00:00|2450.5|2444.5|2460|2454|2472.6|2466.6|2434.8|2428.8|7047
1598310000000|2020-08-24 23:00:00|2452.1|2446.1|2485.3|2479.3|2492.8|2486.8|2450.3|2444.3|6883
1598396400000|2020-08-25 23:00:00|2482.9|2476.9|2477|2471|2496.3|2490.3|2466.8|2460.8|6499
1598482800000|2020-08-26 23:00:00|2479.6|2473.6|2493.5|2487.5|2502.3|2496.3|2463.9|2457.9|8641
1598569200000|2020-08-27 23:00:00|2498.4|2492.4|2508.8|2502.8|2561.5|2555.5|2489.5|2483.5|8053
1598914800000|2020-08-31 23:00:00|2532.3|2526.3|2550.3|2544.3|2586|2580|2531.1|2525.1|9003
1599001200000|2020-09-01 23:00:00|2556|2550|2532.3|2526.3|2576.8|2570.8|2529.5|2523.5|9209
1599087600000|2020-09-02 23:00:00|2535.3|2529.3|2498.5|2492.5|2547.5|2541.5|2489.4|2483.4|9985
1599174000000|2020-09-03 23:00:00|2493.9|2487.9|2506|2500|2517.8|2511.8|2482.5|2476.5|12003
1599433200000|2020-09-06 23:00:00|2509.3|2503.3|2505.5|2499.5|2524.5|2518.5|2482|2476|6142
1599519600000|2020-09-07 23:00:00|2507.4|2501.4|2422|2416|2508.3|2502.3|2417.8|2411.8|8159
1599606000000|2020-09-08 23:00:00|2422.1|2416.1|2427|2421|2429.5|2423.5|2397.1|2391.1|7663
1599692400000|2020-09-09 23:00:00|2425.4|2419.4|2405.3|2399.3|2430.5|2424.5|2386.4|2380.4|6866
1599778800000|2020-09-10 23:00:00|2404.9|2398.9|2478.3|2472.3|2483.5|2477.5|2398.9|2392.9|7512
1600038000000|2020-09-13 23:00:00|2477|2471|2481.5|2475.5|2490.3|2484.3|2468|2462|6533
1600124400000|2020-09-14 23:00:00|2484.1|2478.1|2506.5|2500.5|2545.8|2539.8|2478.3|2472.3|8845
1600210800000|2020-09-15 23:00:00|2506.4|2500.4|2529.8|2523.8|2541.8|2535.8|2498.5|2492.5|6731
1600297200000|2020-09-16 23:00:00|2527.1|2521.1|2514.6|2508.6|2530.6|2524.6|2473.5|2467.5|9450
1600383600000|2020-09-17 23:00:00|2516|2510|2550.1|2544.1|2552.6|2546.6|2516|2510|7644
1600642800000|2020-09-20 23:00:00|2552.8|2541.5|2471.5|2465.5|2556.6|2550.6|2443.1|2437.1|9323
1600729200000|2020-09-21 23:00:00|2478.6|2472.6|2469.3|2463.3|2503.1|2497.1|2463.4|2457.4|8321
1600815600000|2020-09-22 23:00:00|2471.1|2465.1|2417.3|2411.3|2471.4|2465.4|2404.6|2398.6|9658
1600902000000|2020-09-23 23:00:00|2401.6|2395.6|2397.5|2391.5|2408.9|2402.9|2356.6|2350.6|13167
1600988400000|2020-09-24 23:00:00|2414.9|2408.9|2380.6|2374.6|2418.4|2412.4|2363.9|2357.9|8754
1601247600000|2020-09-27 23:00:00|2381.8|2370.5|2437|2431|2439.9|2433.9|2373.4|2367.4|7824
1601334000000|2020-09-28 23:00:00|2438.9|2432.9|2426|2420|2442.9|2436.9|2419.6|2413.6|7429
1601420400000|2020-09-29 23:00:00|2427.9|2421.9|2406|2400|2443.6|2437.6|2395.4|2389.4|7818
1601506800000|2020-09-30 23:00:00|2407.6|2401.6|2329.4|2323.4|2415.1|2409.1|2297.6|2291.6|8335
1601593200000|2020-10-01 23:00:00|2324.4|2318.4|2321.6|2315.6|2360.9|2354.9|2284.6|2278.6|9216
1601852400000|2020-10-04 23:00:00|2319.3|2308|2332.9|2326.9|2341.6|2335.6|2296.1|2290.1|4883
1601938800000|2020-10-05 23:00:00|2337.1|2331.1|2363.5|2357.5|2377.9|2371.9|2326.6|2320.6|5044
1602025200000|2020-10-06 23:00:00|2341.4|2335.4|2372|2366|2412.6|2406.6|2333.6|2327.6|6268
1602111600000|2020-10-07 23:00:00|2372.6|2366.6|2383|2377|2392.1|2386.1|2364.1|2358.1|5129
1602198000000|2020-10-08 23:00:00|2387.4|2381.4|2429.8|2423.8|2450.6|2444.6|2386.9|2380.9|8370
1602457200000|2020-10-11 23:00:00|2433.8|2422.5|2452.5|2446.5|2472.4|2466.4|2406.1|2400.1|6982
1602543600000|2020-10-12 23:00:00|2455.1|2449.1|2416.8|2410.8|2457.6|2451.6|2407.9|2401.9|8985
1602630000000|2020-10-13 23:00:00|2414.1|2408.1|2425.8|2419.8|2435.1|2429.1|2410.1|2404.1|7199
1602716400000|2020-10-14 23:00:00|2424.4|2418.4|2446.4|2440.4|2451.6|2445.6|2401.4|2395.4|8121
1602802800000|2020-10-15 23:00:00|2445.6|2439.6|2434.3|2428.3|2451.9|2445.9|2422.6|2416.6|7865
1603062000000|2020-10-18 23:00:00|2437.3|2425|2487|2481|2500.1|2494.1|2431.4|2424.4|6874
1603148400000|2020-10-19 23:00:00|2483.9|2477.9|2540.1|2534.1|2543.4|2537.4|2475.6|2469.6|6529
1603234800000|2020-10-20 23:00:00|2543.1|2537.1|2570.3|2564.3|2582.9|2576.9|2536.4|2530.4|7065
1603321200000|2020-10-21 23:00:00|2566.9|2560.9|2572.5|2566.5|2586.4|2580.4|2553.6|2547.6|7131
1603407600000|2020-10-22 23:00:00|2570.9|2564.9|2549.6|2543.6|2599.4|2593.4|2546.4|2540.4|6570
1603670400000|2020-10-26 00:00:00|2554.5|2543.3|2542|2536|2562.3|2556.3|2522.4|2516.4|7365
1603756800000|2020-10-27 00:00:00|2547.8|2536.5|2549.5|2543.5|2559.6|2553.6|2531.4|2525.4|6868
1603843200000|2020-10-28 00:00:00|2551|2539.8|2541.5|2535.5|2595.9|2589.9|2516.4|2510.4|9627
1603929600000|2020-10-29 00:00:00|2546|2534.8|2544.8|2538.8|2550.9|2544.9|2500.6|2494.6|7957
1604016000000|2020-10-30 00:00:00|2553.3|2542|2524.5|2518.5|2553.3|2544.6|2510.6|2504.6|8539
1604275200000|2020-11-02 00:00:00|2525.5|2514.3|2546|2540|2569.1|2563.1|2515.1|2509.1|7902
1604361600000|2020-11-03 00:00:00|2548.4|2542.4|2558.3|2552.3|2584.6|2578.6|2543.9|2537.9|7209
1604448000000|2020-11-04 00:00:00|2537.4|2531.4|2590.8|2584.8|2599|2593|2509.9|2503.9|10589
1604534400000|2020-11-05 00:00:00|2595.5|2589.5|2602.9|2596.9|2620.5|2614.5|2578.3|2572.3|9334
1604620800000|2020-11-06 00:00:00|2610.5|2604.5|2633|2627|2639.8|2633.8|2596.6|2590.6|8467
1604880000000|2020-11-09 00:00:00|2643.5|2632.3|2655|2649|2683.9|2677.9|2640.3|2632.3|12651
1604966400000|2020-11-10 00:00:00|2652.3|2646.3|2655.3|2649.3|2660.6|2654.6|2627.5|2621.5|10185
1605052800000|2020-11-11 00:00:00|2654.1|2648.1|2634.8|2628.8|2661.8|2655.8|2604.1|2598.1|9237
1605139200000|2020-11-12 00:00:00|2628.6|2622.6|2631.9|2625.9|2638.9|2632.9|2608.1|2602.1|7913
1605225600000|2020-11-13 00:00:00|2620.4|2614.4|2649.1|2643.1|2658.9|2652.9|2608.9|2602.9|6795
1605484800000|2020-11-16 00:00:00|2648.8|2637.5|2675.3|2669.3|2683.9|2677.9|2640.9|2634.9|8391
1605571200000|2020-11-17 00:00:00|2679.1|2673.1|2699.6|2693.6|2702.1|2696.1|2665.1|2659.1|6013
1605657600000|2020-11-18 00:00:00|2718.4|2712.4|2732.9|2726.9|2773.3|2767.3|2713.9|2707.9|8750
1605744000000|2020-11-19 00:00:00|2725.4|2719.4|2759.8|2753.8|2766.1|2760.1|2715.9|2709.9|8580
1605830400000|2020-11-20 00:00:00|2758.6|2752.6|2801.6|2795.6|2805.6|2799.6|2748.9|2742.9|7842
1606089600000|2020-11-23 00:00:00|2804.8|2793.5|2736.3|2730.3|2804.8|2796.9|2719.6|2713.6|8973
1606176000000|2020-11-24 00:00:00|2736.4|2730.4|2755.9|2749.9|2766.9|2760.9|2731.4|2725.4|9408
1606262400000|2020-11-25 00:00:00|2763.4|2757.4|2752.3|2746.3|2777.6|2771.6|2736.9|2730.9|7144
1606348800000|2020-11-26 00:00:00|2763.4|2757.4|2756.5|2750.5|2791.4|2785.4|2745.9|2739.9|5611
1606435200000|2020-11-27 00:00:00|2767.9|2761.9|2804.6|2798.6|2811.9|2805.9|2765.9|2759.9|8412
1606694400000|2020-11-30 00:00:00|2814|2801.3|2785|2779|2846.6|2840.6|2779.5|2773.5|10420
1606780800000|2020-12-01 00:00:00|2788.1|2782.1|2777.4|2771.4|2819.9|2813.9|2754|2748|10468
1606867200000|2020-12-02 00:00:00|2786.4|2780.4|2762.5|2756.5|2801.4|2795.4|2726.8|2720.8|8811
1606953600000|2020-12-03 00:00:00|2756.8|2750.8|2758.3|2752.3|2780.5|2774.5|2751.8|2745.8|9283
1607040000000|2020-12-04 00:00:00|2759.6|2753.6|2756.8|2750.8|2792.4|2786.4|2750.6|2744.6|8669
1607299200000|2020-12-07 00:00:00|2748.5|2737.3|2804.1|2798.1|2807.1|2801.1|2728|2722|10796
1607385600000|2020-12-08 00:00:00|2796.4|2790.4|2810.3|2804.3|2811.9|2805.9|2783.6|2777.6|8897
1607472000000|2020-12-09 00:00:00|2819.6|2813.6|2857.8|2851.8|2870.1|2864.1|2806.4|2800.4|8665
1607558400000|2020-12-10 00:00:00|2853.4|2847.4|2866.8|2860.8|2887.9|2881.9|2827.4|2821.4|10070
1607644800000|2020-12-11 00:00:00|2874.4|2868.4|2792|2786|2892.9|2886.9|2790.9|2784.9|10945
1607904000000|2020-12-14 00:00:00|2799.1|2780.8|2838.4|2832.4|2841.1|2835.1|2799.1|2780.8|7340
1607990400000|2020-12-15 00:00:00|2833.6|2827.6|2827.3|2821.3|2864.1|2858.1|2815.4|2809.4|7247
1608076800000|2020-12-16 00:00:00|2827.1|2821.1|2830|2824|2859.9|2853.9|2827.1|2821.1|8889
1608163200000|2020-12-17 00:00:00|2839.9|2833.9|2858.5|2852.5|2884.9|2878.9|2828.4|2822.4|7281
1608249600000|2020-12-18 00:00:00|2850.9|2844.9|2869.4|2863.4|2887.9|2881.9|2849.4|2843.4|8199
1608508800000|2020-12-21 00:00:00|2866.3|2855|2843.4|2837.4|2902.8|2896.8|2788.3|2782.3|14060
1608595200000|2020-12-22 00:00:00|2841.9|2835.9|2786.3|2780.3|2856.5|2850.5|2771.3|2765.3|10558
1608681600000|2020-12-23 00:00:00|2792.1|2786.1|2832.9|2826.9|2838.3|2832.3|2771.6|2765.6|9054
1608768000000|2020-12-24 00:00:00|2826.8|2820.8|2852.5|2846.5|2872.3|2866.3|2816.5|2810.5|5490
1609200000000|2020-12-29 00:00:00|2851.1|2845.1|2774|2768|2866.3|2857.6|2757.9|2751.9|9798
1609286400000|2020-12-30 00:00:00|2767.4|2761.4|2780.6|2774.6|2790.4|2784.4|2754.9|2748.9|6000
1609372800000|2020-12-31 00:00:00|2780.1|2774.1|2750.5|2744.5|2787.1|2781.1|2729.9|2723.9|4305
1609718400000|2021-01-04 00:00:00|2756.8|2745.5|2792.6|2786.6|2812|2806|2756.8|2745.5|8390
1609804800000|2021-01-05 00:00:00|2798.6|2792.6|2826.4|2820.4|2830.8|2824.8|2792|2786|6816
1609891200000|2021-01-06 00:00:00|2834.3|2828.3|2870.3|2864.3|2874|2868|2826.5|2820.5|8981
1609977600000|2021-01-07 00:00:00|2874|2862.8|2889.1|2883.1|2897.3|2891.3|2862.6|2856.6|7474
1610064000000|2021-01-08 00:00:00|2896|2890|2819.4|2813.4|2899.8|2893.8|2802|2796|8777
1610323200000|2021-01-11 00:00:00|2804.8|2793.5|2758.1|2752.1|2816.8|2810.8|2751.1|2745.1|9673
1610409600000|2021-01-12 00:00:00|2774.3|2768.3|2783.5|2777.5|2807.9|2801.9|2761.5|2755.5|6484
1610496000000|2021-01-13 00:00:00|2795.6|2789.6|2780.3|2774.3|2801.4|2795.4|2770.8|2764.8|5543
1610582400000|2021-01-14 00:00:00|2782.4|2776.4|2758.5|2752.5|2784.1|2778.1|2721.3|2715.3|6170
1610668800000|2021-01-15 00:00:00|2760.4|2754.4|2690.5|2684.5|2772.6|2766.6|2690.1|2684.1|7484
1610928000000|2021-01-18 00:00:00|2689.5|2678.3|2682.4|2676.4|2714.4|2708.4|2678.6|2672.6|4925
1611014400000|2021-01-19 00:00:00|2691.5|2685.5|2698|2692|2700.6|2694.6|2670.4|2664.4|5952
1611100800000|2021-01-20 00:00:00|2699.6|2693.6|2726.3|2720.3|2732.9|2726.9|2678.6|2672.6|5374
1611187200000|2021-01-21 00:00:00|2728.9|2722.9|2714|2708|2750.9|2744.9|2708.1|2702.1|4661
1611273600000|2021-01-22 00:00:00|2715.4|2709.4|2711.8|2705.8|2722.6|2716.6|2658.4|2652.4|8581
1611532800000|2021-01-25 00:00:00|2715.5|2704.3|2704.8|2698.8|2736.6|2730.6|2698.6|2692.6|5807
1611619200000|2021-01-26 00:00:00|2706.6|2700.6|2656|2650|2714.6|2708.6|2646.4|2640.4|7031
1611705600000|2021-01-27 00:00:00|2650.6|2644.6|2579.1|2573.1|2656.4|2650.4|2577.5|2571.5|7271
1611792000000|2021-01-28 00:00:00|2574.9|2568.9|2591|2585|2614.6|2608.6|2555.6|2549.6|9328
1611878400000|2021-01-29 00:00:00|2594.1|2588.1|2585|2579|2631.6|2625.6|2572.1|2566.1|10465
1612137600000|2021-02-01 00:00:00|2578.8|2567.5|2572.9|2566.9|2611.4|2605.4|2559.1|2553.1|7125
1612224000000|2021-02-02 00:00:00|2578.6|2572.6|2578.5|2572.5|2584.1|2578.1|2549.4|2543.4|7170
1612310400000|2021-02-03 00:00:00|2582.6|2576.6|2628.3|2622.3|2630.9|2624.9|2565.4|2559.4|6708
1612396800000|2021-02-04 00:00:00|2626.9|2620.9|2633.5|2627.5|2647|2641|2608.1|2602.1|7419
1612483200000|2021-02-05 00:00:00|2637.4|2631.4|2687|2681|2687.6|2681.6|2631.1|2625.1|6750
1612742400000|2021-02-08 00:00:00|2688.5|2677.3|2653.3|2647.3|2703.9|2697.9|2647.9|2641.9|6212
1612828800000|2021-02-09 00:00:00|2657.1|2651.1|2703.5|2697.5|2708.9|2702.9|2644.6|2638.6|6646
1612915200000|2021-02-10 00:00:00|2707.1|2701.1|2727|2721|2743.6|2737.6|2689.4|2683.4|6961
1613001600000|2021-02-11 00:00:00|2723.1|2717.1|2797.5|2791.5|2798.6|2792.6|2718.9|2712.9|3942
1613088000000|2021-02-12 00:00:00|2803.9|2797.9|2834.5|2828.5|2841.1|2835.1|2784.4|2778.4|5506
1613347200000|2021-02-15 00:00:00|2840.5|2829.3|2843|2837|2847.9|2841.9|2811.4|2805.4|3858
1613433600000|2021-02-16 00:00:00|2845.4|2839.4|2838.8|2832.8|2846.6|2840.6|2820.1|2814.1|5019
1613520000000|2021-02-17 00:00:00|2841.1|2835.1|2808.3|2802.3|2848.4|2842.4|2794.6|2788.6|4364
1613606400000|2021-02-18 00:00:00|2825.4|2819.4|2873.4|2867.4|2873.9|2867.9|2813.4|2807.4|8464
1613692800000|2021-02-19 00:00:00|2876.1|2870.1|2868|2862|2893.1|2887.1|2851.9|2845.9|9440
1613952000000|2021-02-22 00:00:00|2871.5|2860.3|2901.9|2895.9|2955.6|2949.6|2870.6|2860.3|12899
1614038400000|2021-02-23 00:00:00|2897.1|2891.1|2847.6|2841.6|2930.4|2924.4|2844.1|2838.1|10336
1614124800000|2021-02-24 00:00:00|2863.9|2857.9|2868.1|2862.1|2876.4|2870.4|2811.6|2805.6|10308
1614211200000|2021-02-25 00:00:00|2871.1|2865.1|2884.5|2878.5|2920.9|2914.9|2859.9|2853.9|14984
1614297600000|2021-02-26 00:00:00|2849.1|2843.1|2785.4|2779.4|2876.1|2870.1|2778.8|2772.8|14532
1614556800000|2021-03-01 00:00:00|2791|2779.8|2795.4|2789.4|2831.3|2825.3|2779.4|2773.4|7615
1614643200000|2021-03-02 00:00:00|2800.1|2794.1|2855|2849|2875.8|2869.8|2784.9|2778.9|8483
1614729600000|2021-03-03 00:00:00|2850|2844|2786.3|2780.3|2864.5|2858.5|2784.3|2778.3|10088
1614816000000|2021-03-04 00:00:00|2789.3|2783.3|2764.6|2744.6|2797.6|2791.6|2670.3|2650.3|13915
1614902400000|2021-03-05 00:00:00|2725.1|2719.1|2771.3|2765.3|2786|2780|2716.1|2706.5|10440
1615161600000|2021-03-08 00:00:00|2775.3|2764|2794.4|2788.4|2807.1|2801.1|2752.3|2746.3|7807
1615248000000|2021-03-09 00:00:00|2790.5|2784.5|2778.5|2772.5|2795.5|2789.5|2748.4|2742.4|9079
1615334400000|2021-03-10 00:00:00|2776.8|2770.8|2767|2761|2788.6|2782.6|2757.3|2751.3|7441
1615420800000|2021-03-11 00:00:00|2765.8|2759.8|2834.8|2828.8|2838.6|2832.6|2746.3|2740.3|8975
1615507200000|2021-03-12 00:00:00|2834.3|2828.3|2811.1|2805.1|2847.8|2841.8|2792.1|2786.1|7739
1615766400000|2021-03-15 00:00:00|2815.8|2804.5|2861|2855|2866|2860|2811|2804.5|5578
1615852800000|2021-03-16 00:00:00|2864|2852.8|2806|2800|2864|2852.8|2798.6|2792.6|6641
1615939200000|2021-03-17 00:00:00|2803.3|2792|2828.6|2822.6|2835.8|2829.8|2800.6|2792|5102
1616025600000|2021-03-18 00:00:00|2844|2832.8|2794.8|2788.8|2856.8|2850.8|2788.9|2782.9|6238
1616112000000|2021-03-19 00:00:00|2783.5|2771.3|2850.5|2844.5|2850.5|2844.5|2773.9|2767.9|8477
1616371200000|2021-03-22 00:00:00|2851.5|2840.3|2879.9|2873.9|2891.4|2885.4|2834.9|2828.9|9414
1616457600000|2021-03-23 00:00:00|2883|2871.8|2826.1|2820.1|2902.3|2896.3|2804.1|2798.1|11458
1616544000000|2021-03-24 00:00:00|2822|2810.8|2797.5|2791.5|2845|2839|2797.5|2791.5|7851
1616630400000|2021-03-25 00:00:00|2792|2780.8|2786|2780|2808.6|2802.6|2765.3|2759.3|9356
1616716800000|2021-03-26 00:00:00|2787.5|2776.3|2834.8|2828.8|2838|2832|2787.5|2776.3|6423
1616976000000|2021-03-29 00:00:00|2834.3|2823|2831.8|2825.8|2839.1|2833.1|2808.5|2802.5|7247
1617058800000|2021-03-29 23:00:00|2830.8|2824.8|2798.8|2792.8|2840.8|2834.8|2793.3|2787.3|6154
1617145200000|2021-03-30 23:00:00|2798.5|2792.5|2808.3|2802.3|2829.3|2823.3|2778.4|2772.4|6840
1617231600000|2021-03-31 23:00:00|2808.1|2802.1|2772.3|2766.3|2818.9|2812.9|2769.5|2763.5|6597
1617663600000|2021-04-05 23:00:00|2821.5|2815.5|2837.3|2831.3|2851.8|2845.8|2802.3|2796.3|7913
1617750000000|2021-04-06 23:00:00|2835.4|2829.4|2830.5|2824.5|2844.1|2838.1|2816.8|2810.8|7874
1617836400000|2021-04-07 23:00:00|2834.9|2828.9|2861.8|2855.8|2868.5|2862.5|2824.9|2818.9|7020
1617922800000|2021-04-08 23:00:00|2864.6|2858.6|2838|2832|2872.4|2866.4|2819.8|2813.8|6594
1618182000000|2021-04-11 23:00:00|2843.8|2832.5|2756.8|2750.8|2846.3|2840.3|2755|2749|7327
1618268400000|2021-04-12 23:00:00|2758.8|2752.8|2789.8|2783.8|2794.8|2788.8|2756|2750|7236
1618354800000|2021-04-13 23:00:00|2788.9|2782.9|2832|2826|2837.8|2831.8|2773.1|2767.1|6097
1618441200000|2021-04-14 23:00:00|2829.9|2823.9|2867.5|2861.5|2872.8|2866.8|2819.3|2813.3|7551
1618527600000|2021-04-15 23:00:00|2875.5|2869.5|2854.8|2848.8|2887.8|2881.8|2852.8|2846.8|5984
1618786800000|2021-04-18 23:00:00|2862.3|2851|2855.8|2849.8|2888.3|2882.3|2845.8|2839.8|4859
1618873200000|2021-04-19 23:00:00|2859.8|2853.8|2809.8|2803.8|2878.4|2872.4|2806.3|2800.3|6967
1618959600000|2021-04-20 23:00:00|2807.9|2801.9|2813.5|2807.5|2825|2819|2793.5|2787.5|7520
1619046000000|2021-04-21 23:00:00|2818.6|2812.6|2800.9|2794.9|2839.6|2833.6|2797.9|2791.9|6651
1619132400000|2021-04-22 23:00:00|2798.1|2792.1|2855.8|2849.8|2862.6|2856.6|2793.4|2787.4|6593
1619391600000|2021-04-25 23:00:00|2856.5|2845.3|2928.3|2922.3|2931.1|2925.1|2849.6|2843.6|6456
1619478000000|2021-04-26 23:00:00|2932.9|2926.9|2929.5|2923.5|2946.6|2940.6|2881.4|2875.4|9385
1619564400000|2021-04-27 23:00:00|2927.4|2921.4|2936|2930|2937.8|2931.8|2892.6|2886.6|8725
1619650800000|2021-04-28 23:00:00|2932.1|2926.1|2915.1|2909.1|2978.9|2972.9|2886.3|2880.3|11674
1619737200000|2021-04-29 23:00:00|2917.3|2911.3|2921.5|2915.5|2945.8|2939.8|2892.3|2886.3|7675
1620082800000|2021-05-03 23:00:00|2941.3|2935.3|2955|2949|2992|2986|2935.9|2929.9|7196
1620169200000|2021-05-04 23:00:00|2968.9|2962.9|2931.3|2925.3|2983.8|2977.8|2908.8|2902.8|5904
1620255600000|2021-05-05 23:00:00|2934.9|2928.9|2948.8|2942.8|2950.5|2944.5|2907.4|2901.4|9026
1620342000000|2021-05-06 23:00:00|2941.4|2935.4|3029|3023|3030|3024|2938.9|2932.9|11710
1620601200000|2021-05-09 23:00:00|3030.8|3019.5|2990|2984|3065.1|3059.1|2982.5|2976.5|12198
1620687600000|2021-05-10 23:00:00|2993.3|2987.3|3009|3003|3037.5|3031.5|2979.3|2973.3|10633
1620774000000|2021-05-11 23:00:00|3018.8|3012.8|2968.8|2962.8|3030.6|3024.6|2965.5|2959.5|11450
1620860400000|2021-05-12 23:00:00|2976.3|2970.3|2921|2915|2985.9|2979.9|2885.3|2879.3|12454
1620946800000|2021-05-13 23:00:00|2918.8|2912.8|2948.3|2942.3|2958.3|2952.3|2896|2890|10243
1621206000000|2021-05-16 23:00:00|2945.5|2934.3|3030.8|3024.8|3035.3|3029.3|2932.3|2926.3|11119
1621292400000|2021-05-17 23:00:00|3034.6|3028.6|3059|3053|3111.1|3105.1|3029.8|3023.8|14653
1621378800000|2021-05-18 23:00:00|3049|3043|2962.3|2956.3|3063.1|3057.1|2933.8|2927.8|16770
1621465200000|2021-05-19 23:00:00|2957.3|2951.3|2966.8|2960.8|2989.5|2983.5|2941.1|2935.1|14613
1621551600000|2021-05-20 23:00:00|2961|2955|2967.5|2961.5|3017|3011|2939.9|2933.9|15839
1621810800000|2021-05-23 23:00:00|2974.3|2963|2952.6|2946.6|2974.3|2966.3|2914.1|2908.1|13929
1621897200000|2021-05-24 23:00:00|2950|2944|2988.8|2982.8|2991|2985|2939.8|2933.8|11540
1621983600000|2021-05-25 23:00:00|2988.1|2982.1|2977.3|2971.3|3010.5|3004.5|2965.3|2959.3|6355
1622070000000|2021-05-26 23:00:00|2981.8|2975.8|3061.8|3055.8|3069|3063|2970.1|2964.1|10069
1622156400000|2021-05-27 23:00:00|3065.9|3059.9|3073.5|3067.5|3087.6|3081.6|3035.5|3029.5|11420
1622502000000|2021-05-31 23:00:00|3061.9|3055.9|3066.5|3060.5|3098.3|3092.3|3040.9|3034.9|11932
1622588400000|2021-06-01 23:00:00|3070.5|3064.5|3073.8|3067.8|3102.3|3096.3|3064.6|3058.6|10554
1622674800000|2021-06-02 23:00:00|3080.1|3074.1|2987.1|2981.1|3086.8|3080.8|2977.5|2971.5|12727
1622761200000|2021-06-03 23:00:00|2992|2986|3007.8|3001.8|3027.3|3021.3|2979.6|2973.6|8170
1623020400000|2021-06-06 23:00:00|3011.3|3000|3025.4|3019.4|3025.6|3019.6|2966.4|2960.4|8346
1623106800000|2021-06-07 23:00:00|3023.8|3017.8|3026.3|3020.3|3039.3|3033.3|2986.3|2980.3|9336
1623193200000|2021-06-08 23:00:00|3021.5|3015.5|3017.4|3011.4|3037.1|3031.1|3013.3|3007.3|7247
1623279600000|2021-06-09 23:00:00|3031.3|3025.3|3002.6|2996.6|3031.3|3025.3|2980.9|2974.9|8665
1623366000000|2021-06-10 23:00:00|3006.1|3000.1|3047.9|3041.9|3054|3048|3000.5|2994.5|8119
1623625200000|2021-06-13 23:00:00|3056.8|3045.5|3063.4|3057.4|3078.4|3072.4|3040.8|3034.8|5971
1623711600000|2021-06-14 23:00:00|3057|3051|3019.9|3013.9|3061|3054.1|2982|2976|9758
1623798000000|2021-06-15 23:00:00|3025.8|3019.8|3030.4|3024.4|3040|3034|2971.5|2965.5|8301
1623884400000|2021-06-16 23:00:00|2998.9|2992.9|2888.1|2882.1|3017.3|3011.3|2888.1|2882.1|11684
1623970800000|2021-06-17 23:00:00|2899.3|2893.3|2838.6|2832.6|2930.8|2924.8|2823.4|2817.4|11130
1624230000000|2021-06-20 23:00:00|2844.3|2833|2845.4|2839.4|2848.6|2842.6|2813.1|2807.1|8608
1624316400000|2021-06-21 23:00:00|2842.8|2836.8|2859.3|2853.3|2872|2866|2832.8|2826.8|8426
1624402800000|2021-06-22 23:00:00|2862.5|2856.5|2896.4|2890.4|2914.1|2908.1|2852.8|2846.8|8110
1624489200000|2021-06-23 23:00:00|2893.3|2887.3|2916.8|2910.8|2921.9|2915.9|2871.3|2865.3|8339
1624575600000|2021-06-24 23:00:00|2926|2920|2909.3|2903.3|2930.1|2924.1|2895|2889|8872
1624834800000|2021-06-27 23:00:00|2913.3|2902|2912.6|2906.6|2922.1|2916.1|2885.6|2879.6|7487
1624921200000|2021-06-28 23:00:00|2922.8|2916.8|2954.8|2948.8|2957.3|2951.3|2896.3|2890.3|8621
1625007600000|2021-06-29 23:00:00|2949|2943|2976.8|2970.8|2980.4|2974.4|2930.3|2924.3|8387
1625094000000|2021-06-30 23:00:00|2977.5|2971.5|2930.4|2924.4|2988.8|2982.8|2926|2920|7883
1625180400000|2021-07-01 23:00:00|2938|2932|2938.4|2932.4|2946.8|2940.8|2910.6|2904.6|6212
1625439600000|2021-07-04 23:00:00|2942.8|2931.5|2946.1|2940.1|2980.6|2974.6|2907.6|2901.6|5512
1625526000000|2021-07-05 23:00:00|2950.1|2944.1|2926.6|2920.6|2985.3|2979.3|2916.3|2910.3|7230
1625612400000|2021-07-06 23:00:00|2926.3|2920.3|2959.9|2953.9|2976.3|2970.3|2917.5|2911.5|7244
1625698800000|2021-07-07 23:00:00|2952|2946|2943.9|2937.9|2955.5|2949.5|2926|2920|7423
1625785200000|2021-07-08 23:00:00|2943.8|2937.8|2980.8|2974.8|3001.8|2995.8|2942.1|2936.1|8106
1626044400000|2021-07-11 23:00:00|2985|2971.8|2948.4|2942.4|2985|2979|2935.4|2929.4|7661
1626130800000|2021-07-12 23:00:00|2957.3|2951.3|2940.9|2934.9|2961.3|2955.3|2907.5|2901.5|8404
1626217200000|2021-07-13 23:00:00|2940.8|2934.8|2925.4|2919.4|2953.3|2947.3|2912.5|2906.5|6399
1626303600000|2021-07-14 23:00:00|2922.9|2916.9|2969.6|2963.6|2981.3|2975.3|2919.3|2913.3|6741
1626390000000|2021-07-15 23:00:00|2967.3|2961.3|3003.1|2997.1|3011.5|3005.5|2962.5|2956.5|6761
1626649200000|2021-07-18 23:00:00|2995.8|2984.5|2961.9|2955.9|3002.5|2996.5|2933.4|2927.4|10417
1626735600000|2021-07-19 23:00:00|2961|2955|2964.6|2958.6|2987.3|2981.3|2945.3|2939.3|7977
1626822000000|2021-07-20 23:00:00|2967.5|2961.5|2938.1|2932.1|2967.5|2961.5|2926|2920|7600
1626908400000|2021-07-21 23:00:00|2949|2943|2934.6|2928.6|2961.8|2955.8|2928.3|2922.3|5531
1626994800000|2021-07-22 23:00:00|2940.8|2934.8|2975.9|2969.9|2978.8|2972.8|2935|2929|7171
1627254000000|2021-07-25 23:00:00|2981.5|2970.3|3008.1|3002.1|3016|3010|2946.8|2940.8|7648
1627340400000|2021-07-26 23:00:00|3011.3|3005.3|2968.4|2962.4|3017.5|3011.5|2955.8|2949.8|9983
1627426800000|2021-07-27 23:00:00|2978.5|2972.5|2970.6|2964.6|2991.8|2985.8|2952.8|2946.8|7957
1627513200000|2021-07-28 23:00:00|2968|2962|3007.1|3001.1|3012.8|3006.8|2965.5|2959.5|6709
1627599600000|2021-07-29 23:00:00|3002.5|2996.5|3028.3|3022.3|3050.8|3044.8|2994.3|2988.3|8806
1627858800000|2021-08-01 23:00:00|3036|3024.8|3031.8|3025.8|3062.3|3056.3|3012.5|3006.5|9923
1627945200000|2021-08-02 23:00:00|3033|3027|2975.6|2969.6|3034.3|3028.3|2963.3|2957.3|13232
1628031600000|2021-08-03 23:00:00|2979.3|2973.3|2972.3|2966.3|2987|2981|2958.6|2952.6|7432
1628118000000|2021-08-04 23:00:00|2971.5|2965.5|3021.1|3015.1|3034.5|3028.5|2968.3|2962.3|6582
1628204400000|2021-08-05 23:00:00|3020.5|3014.5|2988.6|2982.6|3035.9|3029.9|2969.6|2963.6|8811
1628463600000|2021-08-08 23:00:00|2998.5|2987.3|2956.6|2950.6|2999.3|2993.3|2949.4|2943.4|7835
1628550000000|2021-08-09 23:00:00|2958.3|2952.3|3001.9|2995.9|3010.4|3004.4|2958.3|2952.3|7628
1628636400000|2021-08-10 23:00:00|3000|2994|3047.8|3041.8|3053.5|3047.5|2993.3|2987.3|7956
1628722800000|2021-08-11 23:00:00|3051.8|3045.8|2999.9|2993.9|3057.3|3051.3|2989.8|2983.8|7029
1628809200000|2021-08-12 23:00:00|3004.8|2998.8|3029.5|3023.5|3045.4|3039.4|2993.5|2987.5|5886
1629068400000|2021-08-15 23:00:00|3032|3020|3033.9|3027.9|3042.5|3036.5|3001.3|2995.3|6844
1629154800000|2021-08-16 23:00:00|3032.5|3026.5|3008.4|3002.4|3052.3|3046.3|3000.3|2994.3|9464
1629241200000|2021-08-17 23:00:00|3010.5|3004.5|2992.4|2986.4|3030.6|3024.6|2984.9|2978.9|8859
1629327600000|2021-08-18 23:00:00|2989.5|2983.5|2949.3|2943.3|3000.8|2994.8|2919.3|2913.3|11430
1629414000000|2021-08-19 23:00:00|2947|2941|2936.5|2930.5|3007|3001|2928.8|2922.8|9462
1629673200000|2021-08-22 23:00:00|2940.3|2929|2939.5|2933.5|2962.6|2956.6|2922.4|2916.4|7824
1629759600000|2021-08-23 23:00:00|2939.9|2933.9|3009.1|3003.1|3022.6|3016.6|2928.9|2922.9|8917
1629846000000|2021-08-24 23:00:00|3008|3002|3020.5|3014.5|3048.9|3042.9|3000.3|2994.3|6298
1629932400000|2021-08-25 23:00:00|3018.6|3012.6|2994.3|2988.3|3025.6|3019.6|2979.6|2973.6|6469
1630018800000|2021-08-26 23:00:00|2996.3|2990.3|3000.5|2994.5|3022.9|3016.9|2972.8|2966.8|6815
1630364400000|2021-08-30 23:00:00|3017.8|3011.8|3002.1|2996.1|3021.6|3015.6|2988.3|2982.3|8606
1630450800000|2021-08-31 23:00:00|3009.5|3003.5|2982.9|2976.9|3013.5|3007.5|2968.4|2962.4|7162
1630537200000|2021-09-01 23:00:00|2985.3|2979.3|2988.1|2982.1|3004.5|2998.5|2979.3|2973.3|8900
1630623600000|2021-09-02 23:00:00|2994.5|2988.5|3004.6|2998.6|3016|3010|2979.8|2973.8|10934
1630882800000|2021-09-05 23:00:00|3007|2995.8|3015.8|3009.8|3021.1|3015.1|2993.5|2987.5|8736
1630969200000|2021-09-06 23:00:00|3012|3006|3045.1|3039.1|3060.5|3053.6|3003.8|2997.8|11679
1631055600000|2021-09-07 23:00:00|3045|3039|3057.3|3051.3|3091|3085|3033.5|3027.5|13027
1631142000000|2021-09-08 23:00:00|3060|3054|3077.5|3071.5|3095.3|3089.3|3050.9|3044.9|11946
1631228400000|2021-09-09 23:00:00|3078.3|3072.3|3118.1|3112.1|3135.5|3129.5|3064|3058|9603
1631487600000|2021-09-12 23:00:00|3117|3105.8|3076.6|3070.6|3120|3114|3063.8|3057.8|15735
1631574000000|2021-09-13 23:00:00|3079.3|3073.3|3050.6|3044.6|3079.3|3073.3|3017|3011|14283
1631660400000|2021-09-14 23:00:00|3046.3|3040.3|3079.4|3073.4|3095.5|3089.5|3039.8|3033.8|7773
1631746800000|2021-09-15 23:00:00|3076.8|3070.8|3086.5|3080.5|3090.3|3084.3|3052.3|3046.3|9612
1631833200000|2021-09-16 23:00:00|3083|3077|3078.6|3072.6|3142.6|3136.6|3072.8|3066.8|8972
1632092400000|2021-09-19 23:00:00|3073.3|3062|3015.6|3009.6|3085|3079|3013.5|3007.5|9908
1632178800000|2021-09-20 23:00:00|3019|3013|3008.6|3002.6|3050|3044|2963|2957|8664
1632265200000|2021-09-21 23:00:00|3009.8|3003.8|3031.1|3025.1|3061.8|3055.8|3009|3003|15161
1632351600000|2021-09-22 23:00:00|3019.5|3013.5|3098.1|3092.1|3102.8|3096.8|3018.3|3012.3|16042
1632438000000|2021-09-23 23:00:00|3095.8|3089.8|3117.5|3111.5|3140.5|3134.5|3083.5|3077.5|10689
1632697200000|2021-09-26 23:00:00|3118.3|3107|3094.8|3088.8|3126.8|3120.8|3066.8|3060.8|15549
1632783600000|2021-09-27 23:00:00|3093|3087|3068.4|3062.4|3093.8|3087.8|3067.3|3061.3|16044
1632870000000|2021-09-28 23:00:00|3074.8|3068.8|3058.1|3052.1|3086.5|3080.5|3045.8|3039.8|11418
1632956400000|2021-09-29 23:00:00|3052.4|3046.4|3022.1|3016.1|3059.8|3053.8|2987|2981|10856
1633042800000|2021-09-30 23:00:00|3024.5|3018.5|3009.4|3003.4|3028.3|3022.3|2977.3|2971.3|7243
1633302000000|2021-10-03 23:00:00|3010.3|2999|3034.9|3028.9|3051.5|3045.5|3007|2999|6845
1633388400000|2021-10-04 23:00:00|3039|3033|3051.1|3045.1|3057|3051|3015.5|3009.5|4728
1633474800000|2021-10-05 23:00:00|3051.3|3045.3|3017.1|3011.1|3058.8|3052.8|3010|3004|7388
1633561200000|2021-10-06 23:00:00|3021|3015|3057.9|3051.9|3060.5|3054.5|3012.8|3006.8|6153
1633647600000|2021-10-07 23:00:00|3059|3053|3161.1|3155.1|3169.5|3160.8|3054|3048|15112
1633906800000|2021-10-10 23:00:00|3025.5|3019.5|3222.8|3216.8|3243.3|3237.3|3025.5|3019.5|13983
1633993200000|2021-10-11 23:00:00|3221.5|3215.5|3245.6|3239.6|3278.4|3272.4|3203.5|3197.5|14894
1634079600000|2021-10-12 23:00:00|3252.5|3246.5|3420.3|3414.3|3443.5|3437.5|3228.6|3222.6|17150
1634166000000|2021-10-13 23:00:00|3415.8|3409.8|3527|3515.8|3637.8|3631.3|3414.5|3408.5|17528
1634252400000|2021-10-14 23:00:00|3533|3522.5|3809|3794|3923.3|3904.8|3506|3495.5|14731
1634511600000|2021-10-17 23:00:00|3823.8|3803.8|3711|3699.8|3857.5|3846.5|3691.5|3685.5|14700
1634598000000|2021-10-18 23:00:00|3675.3|3664.8|3533.8|3527.8|3756.3|3745.8|3497.5|3491.5|17940
1634684400000|2021-10-19 23:00:00|3541|3535|3645.9|3639.9|3649.5|3643.5|3467.8|3461|20959
1634770800000|2021-10-20 23:00:00|3639|3633|3429.8|3423.8|3652.3|3646.3|3395|3389|19115
1634857200000|2021-10-21 23:00:00|3433.1|3427.1|3438.8|3432.8|3479.3|3473.3|3369.3|3363.3|17126
1635116400000|2021-10-24 23:00:00|3437|3417|3437.1|3431.1|3507.5|3501.5|3419|3413|13827
1635202800000|2021-10-25 23:00:00|3452.3|3446.3|3394.1|3388.1|3456.8|3450.8|3386.3|3380.3|13346
1635289200000|2021-10-26 23:00:00|3392.1|3386.1|3336.6|3330.6|3419.1|3413.1|3283|3277|15858
1635375600000|2021-10-27 23:00:00|3345.3|3339.3|3361.1|3355.1|3405.4|3399.4|3317.3|3311.3|18379
1635462000000|2021-10-28 23:00:00|3345.8|3339.8|3395.4|3389.4|3411|3405|3309.1|3303.1|13545
1635724800000|2021-11-01 00:00:00|3403.5|3383.5|3371.5|3365.5|3414.4|3408.4|3327|3321|12968
1635811200000|2021-11-02 00:00:00|3379.5|3359.5|3338.1|3332.1|3380.1|3374.1|3310.4|3304.4|10730
1635897600000|2021-11-03 00:00:00|3347.8|3327.8|3297.5|3291.5|3367.8|3361.8|3267.3|3261.3|11427
1635984000000|2021-11-04 00:00:00|3319.8|3299.8|3243.3|3237.3|3377.5|3371.5|3219.5|3213.5|11786
1636070400000|2021-11-05 00:00:00|3246.8|3226.8|3228.8|3222.8|3257.8|3251.8|3151|3145|14107
1636329600000|2021-11-08 00:00:00|3230|3210|3277.9|3271.9|3292.9|3286.9|3185.3|3179.3|11137
1636416000000|2021-11-09 00:00:00|3270|3264|3281|3275|3314.9|3308.9|3239.5|3233.5|12824
1636502400000|2021-11-10 00:00:00|3282.3|3276.3|3275.1|3269.1|3315.6|3309.6|3256|3250|12543
1636588800000|2021-11-11 00:00:00|3270.5|3264.5|3273.1|3267.1|3317.4|3311.4|3267.3|3261.3|11542
1636675200000|2021-11-12 00:00:00|3276.8|3270.8|3271.1|3265.1|3287.9|3281.9|3240.3|3234.3|11821
1636934400000|2021-11-15 00:00:00|3279.5|3260.8|3214|3208|3279.5|3260.8|3211.5|3205.5|11625
1637020800000|2021-11-16 00:00:00|3222|3216|3227.8|3221.8|3241.8|3235.8|3180.3|3174.3|18585
1637107200000|2021-11-17 00:00:00|3229.1|3223.1|3187.1|3181.1|3237.3|3231.3|3185.6|3179.6|17094
1637193600000|2021-11-18 00:00:00|3190.3|3184.3|3175.6|3169.6|3196.4|3190.4|3138.8|3132.8|18304
1637280000000|2021-11-19 00:00:00|3179.9|3173.9|3235.6|3229.6|3251.5|3245.5|3165.5|3159.5|20689
1637539200000|2021-11-22 00:00:00|3240.3|3221.5|3356.6|3350.6|3362.3|3356.3|3212|3206|13579
1637625600000|2021-11-23 00:00:00|3351.5|3345.5|3292.4|3286.4|3377.6|3371.6|3288.9|3282.9|16774
1637712000000|2021-11-24 00:00:00|3306.8|3300.8|3313.6|3307.6|3352.5|3346.5|3295.8|3289.8|17539
1637798400000|2021-11-25 00:00:00|3320.3|3314.3|3312.1|3306.1|3345|3339|3294|3288|13312
1637884800000|2021-11-26 00:00:00|3294.4|3288.4|3198.1|3192.1|3312.4|3306.4|3168.6|3162.6|18555
1638144000000|2021-11-29 00:00:00|3195|3176.3|3205.6|3199.6|3229.8|3223.8|3177.5|3171.5|9703
1638230400000|2021-11-30 00:00:00|3211.3|3205.3|3195.9|3189.9|3280|3274|3189.1|3183.1|10842
1638316800000|2021-12-01 00:00:00|3196.5|3190.5|3172.6|3166.6|3244.1|3238.1|3169.3|3163.3|10792
1638403200000|2021-12-02 00:00:00|3180|3174|3174.4|3168.4|3222.5|3216.5|3145.3|3139.3|10871
1638489600000|2021-12-03 00:00:00|3163.8|3157.8|3168.1|3162.1|3214|3208|3150.5|3144.5|8926
1638748800000|2021-12-06 00:00:00|3172.3|3153.5|3167.6|3161.6|3175.8|3169.8|3117|3111|7711
1638835200000|2021-12-07 00:00:00|3164.8|3158.8|3234.9|3228.9|3248|3242|3150.8|3144.8|8586
1638921600000|2021-12-08 00:00:00|3230.5|3224.5|3325.1|3319.1|3325.4|3319.4|3215.5|3209.5|6763
1639008000000|2021-12-09 00:00:00|3311|3305|3326.1|3320.1|3356.8|3350.8|3293.5|3287.5|9263
1639094400000|2021-12-10 00:00:00|3313.5|3307.5|3316.1|3310.1|3334.3|3328.3|3296.8|3290.8|6360
1639353600000|2021-12-13 00:00:00|3313.8|3295|3330.6|3324.6|3362|3356|3301.5|3295|7858
1639440000000|2021-12-14 00:00:00|3331.5|3325.5|3290.4|3284.4|3350|3344|3288.8|3282.8|11344
1639526400000|2021-12-15 00:00:00|3294.8|3288.8|3294.1|3288.1|3297|3291|3216.5|3210.5|9479
1639612800000|2021-12-16 00:00:00|3300.9|3294.9|3460.9|3454.9|3483.8|3477.8|3290|3284|10713
1639699200000|2021-12-17 00:00:00|3437.8|3431.8|3379.9|3373.9|3459|3453|3366.8|3360.8|11571
1639958400000|2021-12-20 00:00:00|3393.4|3373.4|3346.4|3340.4|3393.4|3378|3319.5|3313.5|7437
1640044800000|2021-12-21 00:00:00|3354.5|3348.5|3437.1|3431.1|3448.5|3442.5|3329.5|3323.5|9275
1640131200000|2021-12-22 00:00:00|3436.4|3430.4|3546.6|3540.6|3552.9|3546.9|3415.1|3409.1|10465
1640217600000|2021-12-23 00:00:00|3536.1|3530.1|3524.5|3518.5|3560.6|3554.6|3510.6|3504.6|8768
1640304000000|2021-12-24 00:00:00|3522.9|3516.9|3516.1|3510.1|3548.6|3542.6|3500.1|3494.1|3977
1640736000000|2021-12-29 00:00:00|3469.6|3463.6|3505.8|3499.8|3528.1|3522.1|3453.1|3447.1|9167
1640822400000|2021-12-30 00:00:00|3505.1|3499.1|3530.5|3524.5|3551.4|3545.4|3482.9|3476.9|6590
1640908800000|2021-12-31 00:00:00|3533.9|3527.9|3538.8|3532.8|3550.9|3544.9|3485.6|3479.6|5889
1641254400000|2022-01-04 00:00:00|3531.1|3525.1|3584.9|3578.9|3613.6|3607.6|3501.4|3495.4|12236
1641340800000|2022-01-05 00:00:00|3590|3584|3575.4|3569.4|3610.5|3604.5|3564|3558|8276
1641427200000|2022-01-06 00:00:00|3569.5|3563.5|3565.6|3559.6|3587|3581|3514.3|3508.3|9846
1641513600000|2022-01-07 00:00:00|3558.3|3552.3|3535.1|3529.1|3602.5|3596.5|3523.8|3517.8|10812
1641772800000|2022-01-10 00:00:00|3551.8|3533|3490.6|3484.6|3562.3|3556.3|3475.5|3469.5|9393
1641859200000|2022-01-11 00:00:00|3511.9|3505.9|3556.1|3550.1|3562|3556|3478.8|3471.5|6643
1641945600000|2022-01-12 00:00:00|3554.5|3548.5|3556.1|3550.1|3593.8|3587.8|3533.3|3527.3|12268
1642032000000|2022-01-13 00:00:00|3544.3|3538.3|3560.9|3554.9|3571.5|3565.5|3518.8|3512.8|9229
1642118400000|2022-01-14 00:00:00|3550|3544|3534.4|3528.4|3600|3594|3506.5|3500.5|10079
1642377600000|2022-01-17 00:00:00|3543|3524.3|3515.9|3509.9|3546|3540|3507.3|3501.3|9636
1642464000000|2022-01-18 00:00:00|3518.8|3512.8|3556.4|3550.4|3581.5|3575.5|3512.3|3506.3|8765
1642550400000|2022-01-19 00:00:00|3568.5|3562.5|3597.9|3591.9|3610.5|3604.5|3552.5|3546.5|10003
1642636800000|2022-01-20 00:00:00|3584.5|3578.5|3682.6|3676.6|3683.9|3677.9|3580.3|3574.3|11062
1642723200000|2022-01-21 00:00:00|3642.5|3636.5|3650.9|3644.9|3681.3|3675.3|3610.8|3604.8|11538
1642982400000|2022-01-24 00:00:00|3655|3636.3|3583.4|3577.4|3655|3636.3|3570.5|3564.5|10414
1643068800000|2022-01-25 00:00:00|3594.8|3588.8|3580.9|3574.9|3622.8|3616.8|3567|3561|10381
1643155200000|2022-01-26 00:00:00|3581.5|3575.5|3626.6|3620.6|3630|3624|3580.3|3574.3|8798
1643241600000|2022-01-27 00:00:00|3605.8|3599.8|3638.9|3632.9|3662.3|3656.3|3569.3|3563.3|12994
1643328000000|2022-01-28 00:00:00|3639.5|3633.5|3616.6|3610.6|3669.5|3663.5|3608.5|3602.5|9634
1643587200000|2022-01-31 00:00:00|3625.8|3607|3589.4|3583.4|3659|3653|3585|3579|6735
1643673600000|2022-02-01 00:00:00|3592.8|3586.8|3600.6|3594.6|3622|3616|3587|3581|6656
1643760000000|2022-02-02 00:00:00|3601.3|3592.8|3626.9|3620.9|3639.8|3633.8|3589.4|3583.4|6010
1643846400000|2022-02-03 00:00:00|3618.5|3612.5|3609.9|3603.9|3626.8|3620.8|3589.8|3583.8|5945
1643932800000|2022-02-04 00:00:00|3614.6|3608.6|3617.8|3611.8|3632.9|3626.9|3607.4|3601.4|4429
1644192000000|2022-02-07 00:00:00|3628.5|3609.8|3629.6|3623.6|3651.6|3645.6|3604.5|3598.5|10675
1644278400000|2022-02-08 00:00:00|3629.9|3623.9|3603.5|3597.5|3659.9|3653.9|3593.3|3587.3|10639
1644364800000|2022-02-09 00:00:00|3600.8|3594.8|3666.5|3660.5|3666.8|3660.8|3591.4|3585.4|8163
1644451200000|2022-02-10 00:00:00|3657.3|3651.3|3705.3|3699.3|3747.1|3741.1|3653.1|3647.1|22966
1644537600000|2022-02-11 00:00:00|3670.6|3664.6|3633.9|3627.9|3692.4|3686.4|3619.5|3613.5|23323
1644796800000|2022-02-14 00:00:00|3659.5|3640.8|3579|3573|3665.3|3659.3|3571.1|3565.1|21828
1644883200000|2022-02-15 00:00:00|3582.6|3576.6|3597.1|3591.1|3613.9|3607.9|3571.4|3565.4|19903
1644969600000|2022-02-16 00:00:00|3593|3587|3590.3|3584.3|3630|3624|3579.3|3573.3|13489
1645056000000|2022-02-17 00:00:00|3594|3588|3617.3|3611.3|3620.3|3614.3|3569.1|3563.1|17253
1645142400000|2022-02-18 00:00:00|3607.9|3601.9|3579.1|3573.1|3652.4|3646.4|3574.5|3568.5|14314
1645401600000|2022-02-21 00:00:00|3591.3|3572.5|3556.4|3550.4|3598.6|3592.6|3554.3|3548.3|13030
1645488000000|2022-02-22 00:00:00|3559.5|3553.5|3611|3605|3636.3|3630.3|3549.4|3543.4|17662
1645574400000|2022-02-23 00:00:00|3608.8|3602.8|3586|3580|3623.3|3617.3|3570.3|3564.3|14329
1645660800000|2022-02-24 00:00:00|3569.4|3563.4|3623.9|3617.9|3665.8|3659.8|3567.5|3561.5|28712
1645747200000|2022-02-25 00:00:00|3623.8|3617.8|3623.9|3617.9|3641.8|3635.8|3602.3|3596.3|24185
1646006400000|2022-02-28 00:00:00|3636.5|3617.8|3657.4|3651.4|3719.6|3713.6|3635.4|3617.8|16234
1646092800000|2022-03-01 00:00:00|3665.6|3659.6|3779.3|3773.3|3803.9|3791.8|3661.6|3655.6|14775
1646179200000|2022-03-02 00:00:00|3763.6|3757.6|3885.5|3879.5|3912.6|3906.6|3751.4|3745.4|19050
1646265600000|2022-03-03 00:00:00|3894.1|3888.1|3982.6|3976.6|4031|4025|3892.6|3886.6|18692
1646352000000|2022-03-04 00:00:00|3957.5|3944.3|4096|4090|4099.4|4093.4|3957|3944.3|18396
1646611200000|2022-03-07 00:00:00|4101.3|4082.5|4102.8|4091.5|4254.8|4243.5|4078|4070.5|21993
1646697600000|2022-03-08 00:00:00|4133.3|4113.3|4216|4196|4932.8|4912.8|3926.6|3906.6|9940
1646784000000|2022-03-09 00:00:00|4235.3|4215.3|3902|3882|4246.5|4226.5|3882.3|3862.3|4447
1646870400000|2022-03-10 00:00:00|3903|3883|3846|3826|3980|3960.5|3800.3|3785.3|3726
1646956800000|2022-03-11 00:00:00|3859|3839|3830.5|3810.5|3910.8|3890.8|3813|3798|3660
1647216000000|2022-03-14 00:00:00|3835.3|3815.3|3812.3|3803|3854|3839|3755.3|3737.3|3863
1647302400000|2022-03-15 00:00:00|3814.9|3794.9|3798.3|3789|3833.8|3813.8|3738.6|3732.6|6435
1647388800000|2022-03-16 00:00:00|3809.6|3789.6|3805.8|3796.5|3843.9|3837.9|3782.5|3763.3|4831
1647475200000|2022-03-17 00:00:00|3810.4|3790.4|3827.8|3818.5|3911.3|3892|3740.5|3731.8|4687
1647561600000|2022-03-18 00:00:00|3839.6|3819.6|3847.3|3837.8|3908.9|3902.9|3820.9|3806.8|4750
1647820800000|2022-03-21 00:00:00|3852.6|3832.6|3941.8|3932.5|3971|3963.9|3848.8|3830|5025
1647907200000|2022-03-22 00:00:00|3931.9|3911.9|3907.5|3898|3941.8|3931.6|3874.9|3868.9|4765
1647993600000|2022-03-23 00:00:00|3917.9|3897.9|4160.5|4151|4175.5|4164.3|3909.8|3891|6411
1648080000000|2022-03-24 00:00:00|4173.1|4153.1|4020|4010.5|4187|4171.9|4008.6|3999|9997
1648166400000|2022-03-25 00:00:00|4022.9|4002.9|4079.8|4070.5|4091.5|4075.6|4022.9|4002.9|4756
1647820800000|2022-03-21 00:00:00|3852.6|3832.6|3941.8|3932.5|3971|3963.9|3848.8|3830|5025
1647907200000|2022-03-22 00:00:00|3931.9|3911.9|3907.5|3898|3941.8|3931.6|3874.9|3868.9|4765
1647993600000|2022-03-23 00:00:00|3917.9|3897.9|4160.5|4151|4175.5|4164.3|3909.8|3891|6411
1648080000000|2022-03-24 00:00:00|4173.1|4153.1|4020|4010.5|4187|4171.9|4008.6|3999|9997
1648166400000|2022-03-25 00:00:00|4022.9|4002.9|4079.8|4070.5|4091.5|4075.6|4022.9|4002.9|4756
1648422000000|2022-03-27 23:00:00|4085.6|4065.6|4089.8|4080.3|4101.8|4090.1|4049.5|4030|4731
1648508400000|2022-03-28 23:00:00|4101|4082.3|4048.5|4039|4140.4|4121.8|4026.4|4020.4|6151
1648594800000|2022-03-29 23:00:00|4066.8|4048|4177.3|4168|4186.8|4176.3|4061.5|4042.1|5955
1648681200000|2022-03-30 23:00:00|4185.8|4167|4170.8|4161.5|4247.1|4234.3|4117.4|4110.5|5897
1648767600000|2022-03-31 23:00:00|4175.5|4156.8|4333.5|4324.3|4351.8|4345.6|4155.3|4135.3|5685
1649026800000|2022-04-03 23:00:00|4338.9|4318.9|4317|4307.5|4436.6|4430.6|4310.9|4304.5|7136
1649113200000|2022-04-04 23:00:00|4293|4274.3|4295.5|4275.5|4362.8|4353.6|4270.5|4251.8|2419
1649199600000|2022-04-05 23:00:00|4276.4|4256.4|4277.4|4257.4|4328.8|4310|4262.5|4243.8|2889
1649286000000|2022-04-06 23:00:00|4275.4|4255.4|4177.6|4157.6|4275.9|4255.9|4171.8|4153|2597
1649372400000|2022-04-07 23:00:00|4178.1|4158.1|4289.8|4276.5|4292.5|4282.8|4163.4|4143.4|4151
1649631600000|2022-04-10 23:00:00|4307.8|4287.8|4286.3|4273.3|4342.8|4333.5|4240.5|4230.3|6561
1649718000000|2022-04-11 23:00:00|4289.4|4269.4|4408|4395|4410.3|4401.5|4265.8|4255.6|5026
1649804400000|2022-04-12 23:00:00|4421.1|4401.1|4469.3|4456|4533.1|4513.1|4400.1|4380.1|8324
1649890800000|2022-04-13 23:00:00|4457.6|4437.6|4422.5|4409.3|4483.6|4463.6|4387.5|4372.6|7547
1650322800000|2022-04-18 23:00:00|4505.9|4485.9|4514.3|4501.3|4543.9|4523.9|4434|4425.3|10026
1650409200000|2022-04-19 23:00:00|4518.6|4498.6|4420.8|4407.8|4523.4|4503.4|4406|4397.3|7692
1650495600000|2022-04-20 23:00:00|4423.4|4403.4|4438.8|4429.3|4463.1|4457.1|4365.3|4354.1|5880
1650582000000|2022-04-21 23:00:00|4451|4432.3|4390.8|4372|4487.5|4474.8|4376.3|4362.8|8534
1650841200000|2022-04-24 23:00:00|4399|4379|4199|4180.3|4414|4394|4141.8|4129.3|6856
1650927600000|2022-04-25 23:00:00|4210.5|4190.5|4217.5|4208.3|4259.5|4239.5|4155.1|4149.1|6978
1651014000000|2022-04-26 23:00:00|4213.3|4194.5|4240|4230.8|4275.3|4268.6|4182|4163.3|9360
1651100400000|2022-04-27 23:00:00|4218.8|4200|4133.5|4124|4257.4|4251.4|4109.4|4103.4|7580
1651186800000|2022-04-28 23:00:00|4140.5|4121.8|4060|4050.5|4197.1|4191.1|4056.1|4048.3|9179
1650841200000|2022-04-24 23:00:00|4399|4379|4199|4180.3|4414|4394|4141.8|4129.3|6856
1650927600000|2022-04-25 23:00:00|4210.5|4190.5|4217.5|4208.3|4259.5|4239.5|4155.1|4149.1|6978
1651014000000|2022-04-26 23:00:00|4213.3|4194.5|4240|4230.8|4275.3|4268.6|4182|4163.3|9360
1651100400000|2022-04-27 23:00:00|4218.8|4200|4133.5|4124|4257.4|4251.4|4109.4|4103.4|7580
1651186800000|2022-04-28 23:00:00|4140.5|4121.8|4060|4050.5|4197.1|4191.1|4056.1|4048.3|9179
1651532400000|2022-05-02 23:00:00|4025|4006.3|3910.5|3901|4042.3|4029.6|3903.9|3897.9|8035
1651618800000|2022-05-03 23:00:00|3924.5|3905.8|3978.3|3968.5|3983.5|3974.4|3863.5|3844.8|7829
1651705200000|2022-05-04 23:00:00|4019.5|3999.5|3888.5|3882.5|4074|4055.3|3882.9|3876.9|11009
1651791600000|2022-05-05 23:00:00|3885.3|3879.3|3784.6|3778.6|3898.4|3892.4|3745.4|3739.4|11508
1652050800000|2022-05-08 23:00:00|3801.5|3781.5|3625.8|3619.8|3803.9|3797.9|3589.9|3583.9|19960
1652137200000|2022-05-09 23:00:00|3618|3612|3574|3568|3692|3686|3567.4|3561.4|16072
1651532400000|2022-05-02 23:00:00|4025|4006.3|3910.5|3901|4042.3|4029.6|3903.9|3897.9|8035
1651618800000|2022-05-03 23:00:00|3924.5|3905.8|3978.3|3968.5|3983.5|3974.4|3863.5|3844.8|7829
1651705200000|2022-05-04 23:00:00|4019.5|3999.5|3888.5|3882.5|4074|4055.3|3882.9|3876.9|11009
1651791600000|2022-05-05 23:00:00|3885.3|3879.3|3784.6|3778.6|3898.4|3892.4|3745.4|3739.4|11508
1652050800000|2022-05-08 23:00:00|3801.5|3781.5|3625.8|3619.8|3803.9|3797.9|3589.9|3583.9|19960
1652137200000|2022-05-09 23:00:00|3618|3612|3574|3568|3692|3686|3567.4|3561.4|16072
1652223600000|2022-05-10 23:00:00|3584.4|3578.4|3669|3663|3709.4|3703.4|3560.5|3554.5|15235
1652310000000|2022-05-11 23:00:00|3650.4|3644.4|3550.5|3544.5|3677.8|3671.8|3497.6|3491.6|17059
1652396400000|2022-05-12 23:00:00|3533.4|3527.4|3541.8|3535.8|3563.8|3557.8|3454.1|3448.1|13869
1652655600000|2022-05-15 23:00:00|3550.8|3530.8|3608.3|3602.3|3608.8|3602.8|3510.3|3504.3|12361
1652742000000|2022-05-16 23:00:00|3612.4|3606.4|3663.9|3657.9|3746.5|3740.5|3603|3597|11894
1652828400000|2022-05-17 23:00:00|3660.9|3654.9|3591.9|3585.9|3668.5|3662.5|3582.6|3576.6|12449
1652914800000|2022-05-18 23:00:00|3594.9|3588.9|3721.5|3715.5|3730.6|3724.6|3567.5|3561.5|14341
1653001200000|2022-05-19 23:00:00|3731.4|3725.4|3693.1|3687.1|3764.8|3756.1|3681.4|3675.4|15277
1653260400000|2022-05-22 23:00:00|3716|3697.3|3786.5|3780.5|3797.6|3791.6|3693.8|3687.8|12739
1653346800000|2022-05-23 23:00:00|3777.6|3771.6|3773.8|3767.8|3798.8|3792.8|3738.1|3732.1|13390
1653433200000|2022-05-24 23:00:00|3779.4|3773.4|3753.6|3747.6|3792|3786|3720.4|3714.4|12180
1653519600000|2022-05-25 23:00:00|3751.6|3745.6|3747|3741|3769.9|3763.9|3692.5|3686.5|11472
1653606000000|2022-05-26 23:00:00|3743.4|3737.4|3856.4|3850.4|3872.4|3866.4|3741|3735|11666
1652655600000|2022-05-15 23:00:00|3550.8|3530.8|3608.3|3602.3|3608.8|3602.8|3510.3|3504.3|12361
1652742000000|2022-05-16 23:00:00|3612.4|3606.4|3663.9|3657.9|3746.5|3740.5|3603|3597|11894
1652828400000|2022-05-17 23:00:00|3660.9|3654.9|3591.9|3585.9|3668.5|3662.5|3582.6|3576.6|12449
1652914800000|2022-05-18 23:00:00|3594.9|3588.9|3721.5|3715.5|3730.6|3724.6|3567.5|3561.5|14341
1653001200000|2022-05-19 23:00:00|3731.4|3725.4|3693.1|3687.1|3764.8|3756.1|3681.4|3675.4|15277
1653260400000|2022-05-22 23:00:00|3716|3697.3|3786.5|3780.5|3797.6|3791.6|3693.8|3687.8|12739
1653346800000|2022-05-23 23:00:00|3777.6|3771.6|3773.8|3767.8|3798.8|3792.8|3738.1|3732.1|13390
1653433200000|2022-05-24 23:00:00|3779.4|3773.4|3753.6|3747.6|3792|3786|3720.4|3714.4|12180
1653519600000|2022-05-25 23:00:00|3751.6|3745.6|3747|3741|3769.9|3763.9|3692.5|3686.5|11472
1653606000000|2022-05-26 23:00:00|3743.4|3737.4|3856.4|3850.4|3872.4|3866.4|3741|3735|11666
1653865200000|2022-05-29 23:00:00|3872.8|3854|3900.4|3894.4|3991.4|3985.4|3865.8|3854|11704
1653951600000|2022-05-30 23:00:00|3917.5|3911.5|3914.5|3908.5|3966.6|3960.6|3884.9|3878.9|13740
1654038000000|2022-05-31 23:00:00|3919.6|3913.6|3871.8|3865.8|3928.6|3922.6|3854.4|3848.4|15417
1654470000000|2022-06-05 23:00:00|3879|3859|3876.3|3870.3|3953.8|3947.8|3835.4|3829.4|12722
1654556400000|2022-06-06 23:00:00|3860.9|3854.9|3811.5|3805.5|3866|3860|3742.6|3736.6|14285
1654642800000|2022-06-07 23:00:00|3799.9|3793.9|3819.1|3813.1|3844|3835.9|3786.4|3780.4|12750
1654729200000|2022-06-08 23:00:00|3817.8|3811.8|3770.5|3764.5|3822.3|3816.3|3746.4|3740.4|11359
1654815600000|2022-06-09 23:00:00|3768.8|3762.8|3702.9|3696.9|3775.5|3769.5|3689.9|3683.9|14118
1655074800000|2022-06-12 23:00:00|3708.3|3689.5|3626.1|3620.1|3722|3716|3569.1|3563.1|13790
1655161200000|2022-06-13 23:00:00|3642.9|3636.9|3587.4|3581.4|3674.5|3668.5|3587.4|3581.4|12367
1655247600000|2022-06-14 23:00:00|3588.6|3582.6|3656.5|3650.5|3672.5|3666.5|3587.8|3581.8|14179
1655334000000|2022-06-15 23:00:00|3677.1|3671.1|3612.3|3606.3|3742.1|3735|3566.9|3560.9|15696
1655420400000|2022-06-16 23:00:00|3597.8|3591.8|3519.5|3513.5|3619.8|3613.8|3509.9|3503.9|9661
1655679600000|2022-06-19 23:00:00|3534.1|3514.1|3530|3524|3567.5|3561.5|3493.4|3487.4|13924
1655766000000|2022-06-20 23:00:00|3534.1|3528.1|3587.3|3581.3|3633.4|3627.4|3521.5|3515.5|12731
1655852400000|2022-06-21 23:00:00|3588.4|3582.4|3546|3540|3620.3|3612.6|3513.9|3507.9|13121
1655938800000|2022-06-22 23:00:00|3559.1|3553.1|3479.1|3473.1|3562.4|3556.4|3456.9|3450.9|17504
1656025200000|2022-06-23 23:00:00|3495.4|3489.4|3338.5|3332.5|3539.6|3533.6|3278|3272|24172
1656284400000|2022-06-26 23:00:00|3534.1|3514.1|3341.8|3335.8|3534.1|3514.1|3292.6|3286.6|18464
1656370800000|2022-06-27 23:00:00|3343.9|3337.9|3351.4|3345.4|3406.1|3400.1|3329.1|3323.1|14982
1656457200000|2022-06-28 23:00:00|3353.5|3347.5|3344.1|3338.1|3398|3392|3324.9|3318.9|17384
1656543600000|2022-06-29 23:00:00|3341.9|3335.9|3162.5|3156.5|3352.1|3346.1|3147.6|3141.6|17660
1656630000000|2022-06-30 23:00:00|3158.9|3152.9|3052.4|3046.4|3180.8|3174.8|3006.4|3000.4|18867
1656889200000|2022-07-03 23:00:00|3055.8|3037|3108.8|3102.8|3132.1|3126.1|3044.5|3037|13297
1656975600000|2022-07-04 23:00:00|3106.1|3100.1|2990.1|2984.1|3158.8|3152.8|2965.1|2959.1|18568
1657062000000|2022-07-05 23:00:00|3008.5|3002.5|3019.5|3013.5|3061.1|3055.1|2946.1|2940.1|22413
1657148400000|2022-07-06 23:00:00|3039.1|3033.1|3118.9|3112.9|3138.9|3132.9|3018.9|3012.9|23187
1657234800000|2022-07-07 23:00:00|3113.9|3107.9|3086.3|3080.3|3138.3|3132.3|3054.4|3048.4|16557
1657494000000|2022-07-10 23:00:00|3097|3078.3|3054.8|3048.8|3109.6|3103.6|3004.9|2998.9|19644
1657580400000|2022-07-11 23:00:00|3058.3|3052.3|3024.5|3018.5|3100.5|3094.5|3012.1|3006.1|15933
1657666800000|2022-07-12 23:00:00|3014.6|3008.6|2931|2925|3053.3|3047.3|2880.4|2874.4|24133
1657753200000|2022-07-13 23:00:00|2923.1|2917.1|2865|2859|2951.5|2945.5|2834.4|2828.4|18089
1657839600000|2022-07-14 23:00:00|2871.6|2865.6|2936.3|2930.3|2954.1|2948.1|2827.6|2821.6|19101
1658098800000|2022-07-17 23:00:00|2950.8|2932|3000.8|2994.8|3015.1|3009.1|2935.6|2929.6|16569
1658185200000|2022-07-18 23:00:00|2994.9|2988.9|2951.6|2945.6|3001.3|2995.3|2918.9|2912.9|19064
1658271600000|2022-07-19 23:00:00|2966|2960|3008.5|3002.5|3039.4|3033.4|2946.5|2940.5|14854
1658358000000|2022-07-20 23:00:00|3010.8|3004.8|2956.3|2950.3|3015.6|3009.6|2931.4|2925.4|12125
1658444400000|2022-07-21 23:00:00|2959.1|2953.1|2997.3|2991.3|3008.9|3002.9|2950.5|2944.5|18154
1658703600000|2022-07-24 23:00:00|3003|2984.3|2993.8|2987.8|3010.3|3004.3|2963.9|2957.9|14603
1658790000000|2022-07-25 23:00:00|2990.1|2984.1|3031.3|3025.3|3076.4|3070.4|2987|2981|15000
1658876400000|2022-07-26 23:00:00|3053.1|3047.1|3042.5|3036.5|3063.9|3057.9|3008.4|3002.4|14719
1658962800000|2022-07-27 23:00:00|3074.6|3068.6|3169|3163|3177.6|3171.6|3073.8|3067.8|16055
1659049200000|2022-07-28 23:00:00|3206.8|3200.8|3320.3|3314.3|3323.4|3317.4|3166|3160|18069
1659308400000|2022-07-31 23:00:00|3317.5|3298.8|3352.6|3346.6|3355.3|3349.3|3267.5|3261.5|17070
1659394800000|2022-08-01 23:00:00|3357.4|3351.4|3303.6|3297.6|3365.8|3359.8|3300.3|3294.3|19050
1659481200000|2022-08-02 23:00:00|3275.1|3269.1|3287.8|3281.8|3335.5|3329.5|3258.1|3252.1|17547
1659567600000|2022-08-03 23:00:00|3294.1|3288.1|3477|3471|3563.8|3557.8|3269.9|3263.9|18953
1659654000000|2022-08-04 23:00:00|3474.9|3468.9|3476.3|3470.3|3532.4|3526.4|3379|3373|17815
1659913200000|2022-08-07 23:00:00|3475.5|3456.8|3438.5|3419.8|3476|3470|3389.8|3383.8|15334
1659999600000|2022-08-08 23:00:00|3434.8|3428.8|3534.3|3515.5|3564.8|3558.8|3402.8|3396.8|15322
1660086000000|2022-08-09 23:00:00|3530.6|3524.6|3621|3602.3|3625.1|3619.1|3497.3|3491.3|16968
1660172400000|2022-08-10 23:00:00|3611.3|3605.3|3667.5|3648.8|3701.1|3695.1|3569.8|3563.8|13529
1660258800000|2022-08-11 23:00:00|3666.6|3660.6|3615|3596.3|3680|3674|3563.6|3557.6|12773
1660518000000|2022-08-14 23:00:00|3610.3|3604.3|3599.3|3580.5|3613.1|3607.1|3482.9|3476.9|14331
1660604400000|2022-08-15 23:00:00|3589.9|3583.9|3653.3|3634.5|3824.1|3818.1|3553.8|3547.8|16914
1660690800000|2022-08-16 23:00:00|3633.4|3627.4|3534|3515.3|3682.6|3676.6|3494.3|3488.3|14429
1660777200000|2022-08-17 23:00:00|3517.8|3511.8|3491|3472.3|3522.8|3516.8|3423|3415|12539
1660863600000|2022-08-18 23:00:00|3489.5|3483.5|3504.3|3485.5|3531.3|3525.3|3446.8|3440.8|13022
1661122800000|2022-08-21 23:00:00|3495.8|3489.8|3533.5|3514.8|3536.8|3524.4|3472.5|3466.5|13015
1661209200000|2022-08-22 23:00:00|3530.4|3524.4|3500.8|3482|3536.4|3530.4|3453.5|3447.5|13866
1661295600000|2022-08-23 23:00:00|3508.1|3502.1|3535.5|3516.8|3535.5|3524.9|3464|3458|14121
1661382000000|2022-08-24 23:00:00|3523.4|3517.4|3572.3|3553.5|3576.5|3570.5|3517.4|3511.4|12461
1661468400000|2022-08-25 23:00:00|3572.8|3566.8|3572.8|3554|3626.4|3620.4|3555.5|3549.5|14767