1557784800000|2019-05-13 22:00:00|1107.6|1106.6|1109.3|1108.3|1109.7|1108.7|1107.5|1106.5|530
1557871200000|2019-05-14 22:00:00|1107.6|1106.6|1104.6|1103.6|1109.8|1108.8|1091.5|1090.5|1034
1557957600000|2019-05-15 22:00:00|1105.7|1104.7|1119.1|1118.1|1119.1|1118.1|1104|1103|66
1558303200000|2019-05-19 22:00:00|1120.5|1119.5|1107.9|1106.9|1131.7|1130.7|1104.6|1103.6|201
1558389600000|2019-05-20 22:00:00|1114.5|1113.5|1120.7|1119.7|1121.9|1120.9|1112.1|1111.1|330
1558476000000|2019-05-21 22:00:00|1129.5|1128.5|1133.2|1132.2|1135|1134|1128.2|1127.2|281
1558562400000|2019-05-22 22:00:00|1128.9|1127.9|1121.1|1120.1|1130.4|1129.4|1115.9|1114.9|451
1558648800000|2019-05-23 22:00:00|1124.3|1123.3|1125.7|1124.7|1128.2|1127.2|1121.4|1120.4|334
1558908000000|2019-05-26 22:00:00|1123.7|1122.7|1117.2|1116.2|1126.7|1125.7|1116.7|1115.7|106
1558994400000|2019-05-27 22:00:00|1117|1116|1126.7|1125.7|1128.9|1127.9|1113.9|1112.9|512
1559080800000|2019-05-28 22:00:00|1130.7|1129.7|1097.9|1096.9|1130.7|1129.7|1097.1|1096.1|95
1559512800000|2019-06-02 22:00:00|1086.5|1085.5|1097.5|1096.5|1097.5|1096.5|1064.3|1063.3|313
1559599200000|2019-06-03 22:00:00|1088|1087|1096.3|1095.3|1097.2|1096.2|1077.8|1076.8|228
1559772000000|2019-06-05 22:00:00|1108.4|1107.4|1108.7|1107.7|1119|1118|1091.9|1090.9|257
1559858400000|2019-06-06 22:00:00|1108.4|1107.4|1112.9|1111.9|1113.4|1112.4|1105|1104|230
1560204000000|2019-06-10 22:00:00|1124.8|1123.8|1128.9|1127.9|1133.9|1132.9|1122.2|1121.2|46
1560290400000|2019-06-11 22:00:00|1131.9|1130.9|1137.6|1136.6|1138.3|1137.3|1129.1|1128.1|12
1560376800000|2019-06-12 22:00:00|1138.2|1137.2|1133.7|1132.7|1142.2|1141.2|1132.3|1131.3|108
1560463200000|2019-06-13 22:00:00|1125.8|1124.8|1127|1126|1127.8|1126.8|1122.8|1121.8|478
1560722400000|2019-06-16 22:00:00|1125.7|1124.7|1128.9|1127.9|1130|1129|1123.5|1122.5|759
1560808800000|2019-06-17 22:00:00|1122.7|1121.7|1139.8|1138.8|1140.2|1139.2|1119.6|1118.6|911
1560895200000|2019-06-18 22:00:00|1140|1139|1141.9|1140.9|1142.5|1141.5|1130.4|1129.4|1637
1560981600000|2019-06-19 22:00:00|1146.3|1145.3|1141.9|1140.9|1147.4|1146.4|1140.3|1139.3|591
1561068000000|2019-06-20 22:00:00|1139.1|1138.1|1131|1130|1237.6|1236.6|1038.5|1037.5|351
1561327200000|2019-06-23 22:00:00|1139.2|1138.2|1130.3|1129.3|1139.7|1138.7|1126.6|1125.6|258
1561413600000|2019-06-24 22:00:00|1124.3|1123.3|1130.3|1129.3|1131.5|1130.5|1124|1123|153
1561500000000|2019-06-25 22:00:00|1129.3|1128.3|1127.7|1126.7|1132.7|1131.7|1125.2|1124.2|155
1561586400000|2019-06-26 22:00:00|1113.2|1112.2|1113.4|1112.4|1118.2|1117.2|1111.4|1110.4|718
1561672800000|2019-06-27 22:00:00|1115.8|1114.8|1123|1122|1127|1126|1115.8|1114.8|92
1561932000000|2019-06-30 22:00:00|1145.9|1144.9|1140.6|1139.6|1146.4|1145.4|1135.6|1134.6|197
1562018400000|2019-07-01 22:00:00|1144.9|1143.9|1145.5|1144.5|1146.3|1145.3|1139.2|1138.2|468
1562104800000|2019-07-02 22:00:00|1149.7|1148.7|1160.6|1159.6|1164.3|1163.3|1149.7|1148.7|147
1562191200000|2019-07-03 22:00:00|1157.4|1156.4|1155.2|1154.2|1157.6|1156.6|1151|1150|391
1562277600000|2019-07-04 22:00:00|1154.5|1153.5|1140.6|1139.6|1155|1154|1140|1139|330
1562536800000|2019-07-07 22:00:00|1144.3|1143.3|1140.1|1139.1|1144.8|1143.8|1138.1|1137.1|102
1562623200000|2019-07-08 22:00:00|1139.6|1138.6|1136|1135|1139.6|1138.6|1128.7|1127.7|126
1562709600000|2019-07-09 22:00:00|1133|1132|1138.6|1137.6|1143.2|1142.2|1130.4|1129.4|25
1562796000000|2019-07-10 22:00:00|1140.5|1139.5|1136.4|1135.4|1146|1145|1135.2|1134.2|146
1562882400000|2019-07-11 22:00:00|1134.2|1133.2|1125.3|1124.3|1134.2|1133.2|1124.3|1123.3|203
1563141600000|2019-07-14 22:00:00|1131.9|1130.9|1130.9|1129.9|1133.2|1132.2|1123.2|1122.2|523
1563228000000|2019-07-15 22:00:00|1125.8|1124.8|1134|1133|1135.1|1134.1|1125.3|1124.3|2490
1563314400000|2019-07-16 22:00:00|1135.8|1134.8|1132.5|1131.5|1138.7|1137.7|1132.4|1131.4|1257
1563400800000|2019-07-17 22:00:00|1128.2|1127.2|1130.1|1129.1|1132.4|1131.4|1123.7|1122.7|378
1563746400000|2019-07-21 22:00:00|1128.6|1127.6|1128.3|1127.3|1132.1|1131.1|1127.1|1126.1|105
1563832800000|2019-07-22 22:00:00|1130.6|1129.6|1132.3|1131.3|1133.1|1132.1|1127.9|1126.9|86
1563919200000|2019-07-23 22:00:00|1138.2|1137.2|1141.5|1140.5|1142.7|1141.7|1135.5|1134.5|192
1564005600000|2019-07-24 22:00:00|1143.2|1142.2|1140.3|1139.3|1148.9|1147.9|1136.6|1135.6|444
1564092000000|2019-07-25 22:00:00|1142.7|1141.7|1140.1|1139.1|1144.7|1143.7|1137.7|1136.7|11
1564351200000|2019-07-28 22:00:00|1137.3|1136.3|1140.7|1139.7|1145.8|1144.8|1137.3|1136.3|81
1564437600000|2019-07-29 22:00:00|1132.3|1131.3|1119.7|1118.7|1132.8|1131.8|1118|1117|114
1564524000000|2019-07-30 22:00:00|1118.7|1117.7|1126|1125|1126.9|1125.9|1117.1|1116.1|107
1564610400000|2019-07-31 22:00:00|1112|1111|1137.9|1136.9|1142.6|1141.6|1112|1111|714
1564696800000|2019-08-01 22:00:00|1126|1125|1119.2|1118.2|1132.6|1131.6|1117.9|1116.9|181
1564956000000|2019-08-04 22:00:00|1107.9|1106.9|1091.5|1090.5|1109.5|1108.5|1089.8|1088.8|294
1565042400000|2019-08-05 22:00:00|1096|1095|1101|1100|1106.4|1105.4|1090.1|1089.1|1072
1565128800000|2019-08-06 22:00:00|1103.3|1102.3|1104.7|1103.7|1115|1114|1094.3|1093.3|523
1565215200000|2019-08-07 22:00:00|1112|1111|1121.7|1120.7|1123.8|1122.8|1104.9|1103.9|255
1565301600000|2019-08-08 22:00:00|1126.7|1125.7|1116.9|1115.9|1130.3|1129.3|1115|1114|171
1565560800000|2019-08-11 22:00:00|1123.8|1122.8|1106.1|1105.1|1125.9|1124.9|1104.1|1103.1|880
1565647200000|2019-08-12 22:00:00|1103|1102|1113.9|1112.9|1128.3|1127.3|1098.9|1097.9|2321
1565733600000|2019-08-13 22:00:00|1109.8|1108.8|1101.1|1100.1|1111.6|1110.6|1100.7|1099.7|2198
1565820000000|2019-08-14 22:00:00|1109.6|1108.6|1103.9|1102.9|1114.8|1113.8|1087.1|1086.1|1032
1565906400000|2019-08-15 22:00:00|1098.8|1097.8|1119.8|1118.8|1121.3|1120.3|1098.8|1097.8|196
1566165600000|2019-08-18 22:00:00|1126|1125|1121.5|1120.5|1126.8|1125.8|1113.5|1112.5|206
1566252000000|2019-08-19 22:00:00|1125.1|1124.1|1124.8|1123.8|1133.8|1132.8|1123.3|1122.3|29
1566338400000|2019-08-20 22:00:00|1128.5|1127.5|1142.4|1141.4|1143.1|1142.1|1128.5|1127.5|486
1566424800000|2019-08-21 22:00:00|1140.3|1139.3|1138.7|1137.7|1148.2|1147.2|1137.9|1136.9|44
1566511200000|2019-08-22 22:00:00|1138.2|1138.2|1137.4|1136.4|1148.3|1147.3|1132.6|1131.6|201
1566770400000|2019-08-25 22:00:00|1107.7|1106.7|1127|1126|1128.2|1127.2|1107.7|1106.7|304
1566856800000|2019-08-26 22:00:00|1126.1|1126.1|1128.4|1127.4|1130.5|1129.5|1121.6|1120.6|245
1566943200000|2019-08-27 22:00:00|1127.9|1127.9|1126.5|1125.5|1127.9|1127.9|1119.1|1118.1|90
1567029600000|2019-08-28 22:00:00|1126|1126|1122.7|1121.7|1128.2|1127.2|1118.4|1117.4|239
1567116000000|2019-08-29 22:00:00|1122.2|1122.2|1134.5|1133.5|1134.9|1133.9|1122.2|1122.2|183
1567375200000|2019-09-01 22:00:00|1134|1134|1142.3|1141.3|1146.8|1145.8|1134|1134|129
1567461600000|2019-09-02 22:00:00|1141.8|1141.8|1145.7|1144.7|1150|1149|1126.7|1125.7|1232
1567548000000|2019-09-03 22:00:00|1145.2|1145.2|1152|1151|1161.3|1160.3|1145.2|1145.2|253
1567634400000|2019-09-04 22:00:00|1151.5|1151.5|1158.2|1157.2|1163.5|1162.5|1151.5|1150.7|248
1567720800000|2019-09-05 22:00:00|1156.2|1156.2|1157.3|1156.3|1161.4|1160.4|1153.4|1152.4|35
1567980000000|2019-09-08 22:00:00|1156.8|1156.8|1148.5|1147.5|1160.4|1159.4|1148.4|1147.4|150
1568066400000|2019-09-09 22:00:00|1148|1148|1132|1131|1148|1148|1123.3|1122.3|323
1568152800000|2019-09-10 22:00:00|1131.5|1131.5|1153.5|1152.5|1153.6|1152.6|1131.5|1131.5|1494
1568239200000|2019-09-11 22:00:00|1153|1153|1150.6|1149.6|1160.7|1159.7|1138.6|1137.6|846
1568325600000|2019-09-12 22:00:00|1150.1|1150.1|1147.5|1146.5|1150.4|1150.1|1142.9|1141.9|481
1568584800000|2019-09-15 22:00:00|1142.1|1141.1|1141|1140|1148.3|1147.3|1138.5|1137.5|388
1568671200000|2019-09-16 22:00:00|1140.5|1140.5|1142.6|1141.6|1149.9|1148.9|1137.8|1136.8|2455
1568757600000|2019-09-17 22:00:00|1142.1|1142.1|1144|1143|1154.2|1153.2|1141.1|1140.1|1747
1568844000000|2019-09-18 22:00:00|1143.5|1143.5|1143.5|1143.5|1143.5|1143.5|1143.5|1143.5|0
1569362400000|2019-09-24 22:00:00|1145.1|1144.1|1141.9|1140.9|1145.4|1144.4|1139.9|1138.9|157
1569448800000|2019-09-25 22:00:00|1141.4|1141.4|1149.6|1148.6|1154.3|1153.3|1141.3|1140.3|252
1569535200000|2019-09-26 22:00:00|1149.1|1149.1|1148.8|1147.8|1152.7|1151.7|1143.8|1142.8|174
1569794400000|2019-09-29 22:00:00|1148.3|1148.3|1143.7|1142.7|1148.3|1148.3|1140.9|1139.9|211
1569880800000|2019-09-30 22:00:00|1143.2|1143.2|1130.1|1129.1|1150.1|1149.1|1128.6|1127.6|506
1569967200000|2019-10-01 22:00:00|1129.6|1129.6|1099.2|1098.2|1129.6|1129.6|1098.2|1097.2|575
1570053600000|2019-10-02 22:00:00|1098.7|1098.7|1098|1097|1106.8|1105.8|1094|1093|490
1570140000000|2019-10-03 22:00:00|1097.5|1097.5|1115.1|1114.1|1117.7|1116.7|1097.5|1097.5|741
1570399200000|2019-10-06 22:00:00|1114.6|1114.6|1121.4|1120.4|1123.7|1122.7|1114.6|1114.5|524
1570485600000|2019-10-07 22:00:00|1120.9|1120.9|1111.6|1110.6|1124.9|1123.9|1111.1|1110.1|478
1570572000000|2019-10-08 22:00:00|1111.1|1111.1|1115.6|1114.6|1121.4|1120.4|1110.8|1109.8|219
1570658400000|2019-10-09 22:00:00|1115.1|1115.1|1104.4|1103.4|1115.1|1115.1|1095.1|1094.1|368
1570744800000|2019-10-10 22:00:00|1103.9|1103.9|1117.1|1116.1|1117.1|1116.1|1103.9|1103.9|390
1571004000000|2019-10-13 22:00:00|1116.6|1116.6|1125.5|1124.5|1127.4|1126.4|1114.8|1113.8|997
1571090400000|2019-10-14 22:00:00|1125|1125|1141|1140|1141|1140|1125|1125|2077
1571176800000|2019-10-15 22:00:00|1140.5|1140.5|1130.4|1129.4|1140.5|1140.5|1127.6|1126.6|1501
1571263200000|2019-10-16 22:00:00|1129.9|1129.9|1132.8|1131.8|1139|1138|1124.2|1123.2|653
1571349600000|2019-10-17 22:00:00|1132.3|1132.3|1121.8|1120.8|1132.6|1132.3|1121.8|1120.8|359
1571608800000|2019-10-20 22:00:00|1121.3|1121.3|1133.8|1132.8|1133.8|1132.8|1121.3|1121.3|205
1571695200000|2019-10-21 22:00:00|1133.3|1133.3|1140.4|1139.4|1142.8|1141.8|1129.2|1128.2|143
1571781600000|2019-10-22 22:00:00|1139.9|1139.9|1141.7|1140.7|1144.6|1143.6|1137.8|1136.8|2
1571868000000|2019-10-23 22:00:00|1141.2|1141.2|1146.5|1145.5|1159.5|1158.5|1141.2|1141.2|56
1571954400000|2019-10-24 22:00:00|1145.5|1145.6|1148.4|1147.4|1149.1|1148.1|1133.5|1132.5|21
1572217200000|2019-10-27 23:00:00|1147.6|1146.6|1159.6|1158.6|1160.7|1159.7|1147.6|1146.6|244
1572303600000|2019-10-28 23:00:00|1159.1|1159.1|1145.8|1144.8|1159.1|1159.1|1136.4|1135.4|118
1572390000000|2019-10-29 23:00:00|1147.3|1146.3|1154.7|1153.7|1155.6|1154.6|1135|1134|402
1572476400000|2019-10-30 23:00:00|1154.2|1154.2|1150.2|1149.2|1159.7|1158.7|1148.5|1147.5|380
1572562800000|2019-10-31 23:00:00|1149.7|1149.7|1168.4|1168.4|1170.3|1169.3|1149.7|1149.7|55
1572822000000|2019-11-03 23:00:00|1176.1|1175.1|1178.5|1177.5|1183.4|1182.4|1173.5|1172.5|314
1572908400000|2019-11-04 23:00:00|1178|1178|1166.9|1165.9|1184.7|1183.7|1165.9|1164.9|288
1572994800000|2019-11-05 23:00:00|1166.4|1166.4|1165.8|1164.8|1167.5|1166.5|1157.6|1156.6|603
1573081200000|2019-11-06 23:00:00|1165.7|1165.7|1185.9|1184.9|1186.7|1185.7|1165.7|1165.7|366
1573167600000|2019-11-07 23:00:00|1185.4|1185.4|1196.3|1195.3|1196.8|1195.8|1183.4|1182.4|825
1573426800000|2019-11-10 23:00:00|1196.6|1195.6|1197|1196|1201.3|1200.3|1190.8|1189.8|889
1573513200000|2019-11-11 23:00:00|1196.5|1196.5|1199.1|1198.1|1199.9|1198.9|1194|1193|1378
1573599600000|2019-11-12 23:00:00|1198.6|1198.6|1207.3|1206.3|1207.9|1206.9|1190.1|1189.1|1828
1573686000000|2019-11-13 23:00:00|1206.8|1206.8|1202.3|1201.3|1207.8|1206.8|1198.4|1197.4|800
1573772400000|2019-11-14 23:00:00|1201.8|1201.8|1201.8|1201.8|1201.8|1201.8|1201.8|1201.8|0
1574031600000|2019-11-17 23:00:00|1199.4|1199.4|1206.1|1205.1|1207.8|1206.8|1199.2|1198.2|181
1574118000000|2019-11-18 23:00:00|1205.6|1205.6|1205.8|1204.8|1213.2|1212.2|1204.6|1203.6|67
1574204400000|2019-11-19 23:00:00|1205.3|1205.3|1201.2|1200.2|1208.8|1207.8|1196.6|1195.6|1009
1574290800000|2019-11-20 23:00:00|1200.7|1200.7|1188.5|1187.5|1200.7|1200.7|1187.4|1186.4|1176
1574377200000|2019-11-21 23:00:00|1188|1188|1197.2|1196.2|1201|1200|1188|1188|312
1574636400000|2019-11-24 23:00:00|1210.2|1209.2|1212.8|1211.8|1216.3|1215.3|1207.6|1206.6|61
1574722800000|2019-11-25 23:00:00|1212.3|1212.3|1224.6|1223.6|1228.8|1227.8|1203.3|1202.3|534
1574809200000|2019-11-26 23:00:00|1224.1|1224.1|1227.5|1226.5|1227.5|1226.5|1213.1|1212.1|119
1574895600000|2019-11-27 23:00:00|1227|1227|1227.8|1226.8|1228.1|1227.1|1224.8|1223.8|28
1574982000000|2019-11-28 23:00:00|1227.3|1227.3|1220.9|1219.9|1227.3|1227.3|1220.6|1219.6|114
1575241200000|2019-12-01 23:00:00|1220.5|1219.5|1216.2|1215.2|1228.2|1227.2|1212.9|1211.9|1409
1575327600000|2019-12-02 23:00:00|1215.7|1215.7|1215.2|1214.2|1227.5|1226.5|1211.8|1210.8|130
1575414000000|2019-12-03 23:00:00|1215.5|1215.5|1225|1224|1228.2|1227.2|1215.5|1215.5|180
1575500400000|2019-12-04 23:00:00|1224.5|1224.5|1232|1231|1234.1|1233.1|1224.5|1224.5|179
1575586800000|2019-12-05 23:00:00|1231.5|1231.5|1242.7|1241.7|1242.7|1241.7|1231.5|1230.8|599
1575846000000|2019-12-08 23:00:00|1242.2|1242.2|1234.8|1233.8|1242.2|1242.2|1232.2|1231.2|264
1575932400000|2019-12-09 23:00:00|1234.3|1234.3|1233.2|1232.2|1235.4|1234.4|1225.4|1224.4|23
1576018800000|2019-12-10 23:00:00|1232.7|1232.7|1230.7|1229.7|1237.2|1236.2|1225|1224|676
1576105200000|2019-12-11 23:00:00|1230.2|1230.2|1233.7|1232.7|1235.3|1234.3|1221.8|1220.8|513
1576191600000|2019-12-12 23:00:00|1233.2|1233.2|1235.3|1234.3|1242.8|1241.8|1232.2|1231.2|441
1576450800000|2019-12-15 23:00:00|1242.7|1241.7|1258.2|1257.2|1260.5|1259.5|1226.9|1225.9|1500
1576537200000|2019-12-16 23:00:00|1257.7|1257.7|1254.5|1253.5|1259.5|1258.5|1252.9|1251.9|680
1576623600000|2019-12-17 23:00:00|1254|1254|1244|1243|1266.4|1265.4|1242.6|1241.6|1323
1576710000000|2019-12-18 23:00:00|1243.5|1243.5|1240.2|1239.2|1244.8|1243.8|1237.1|1236.1|558
1576796400000|2019-12-19 23:00:00|1239.7|1239.7|1250.2|1249.2|1253.3|1252.3|1227.7|1226.7|338
1577055600000|2019-12-22 23:00:00|1249.7|1249.7|1258.8|1257.8|1259.7|1258.7|1249.7|1249.4|271
1577401200000|2019-12-26 23:00:00|1258.3|1258.3|1262.7|1261.7|1265.1|1264.1|1256.5|1255.5|101
1577660400000|2019-12-29 23:00:00|1262.8|1262.8|1258|1257|1284.4|1283.4|1254.7|1253.7|325
1577919600000|2020-01-01 23:00:00|1257.5|1257.5|1256.1|1255.1|1259.9|1258.9|1253.7|1252.7|526
1578006000000|2020-01-02 23:00:00|1255.6|1255.6|1238.5|1237.5|1255.6|1255.6|1238|1237|251
1578265200000|2020-01-05 23:00:00|1238|1238|1235.6|1234.6|1238|1238|1219.6|1218.6|279
1578351600000|2020-01-06 23:00:00|1235.1|1235.1|1241.9|1240.9|1268.1|1267.1|1235.1|1235.1|669
1578438000000|2020-01-07 23:00:00|1241.4|1241.4|1238.6|1237.6|1243.2|1242.2|1231.2|1230.2|437
1578524400000|2020-01-08 23:00:00|1238.1|1238.1|1248.1|1247.1|1250.3|1249.3|1238.1|1238.1|367
1578610800000|2020-01-09 23:00:00|1247.6|1247.6|1247.5|1246.5|1251.1|1250.1|1242.3|1241.3|212
1578870000000|2020-01-12 23:00:00|1252.2|1251.2|1250.8|1249.8|1253.8|1252.8|1249.2|1248.2|1389
1578956400000|2020-01-13 23:00:00|1250.3|1250.3|1253.1|1252.1|1254.6|1253.6|1244.1|1243.1|655
1579042800000|2020-01-14 23:00:00|1252.6|1252.6|1272.1|1271.1|1272.9|1271.9|1252.6|1252.6|1727
1579129200000|2020-01-15 23:00:00|1271.6|1271.6|1271.5|1270.5|1279.9|1278.9|1269.9|1268.9|188
1579215600000|2020-01-16 23:00:00|1271|1271|1284.6|1283.6|1287.3|1286.3|1271|1271|389
1579474800000|2020-01-19 23:00:00|1294.6|1293.6|1289.3|1288.3|1294.7|1293.7|1283.8|1282.8|38
1579561200000|2020-01-20 23:00:00|1288.8|1288.8|1285.6|1284.6|1288.8|1288.8|1276.7|1275.7|440
1579647600000|2020-01-21 23:00:00|1285.1|1285.1|1297.5|1296.5|1300.9|1299.9|1285.1|1285.1|366
1579734000000|2020-01-22 23:00:00|1297|1297|1289.3|1288.3|1297.2|1297|1285.3|1284.3|220
1579820400000|2020-01-23 23:00:00|1288.8|1288.8|1297.7|1296.7|1305.8|1304.8|1288.8|1288.8|308
1580079600000|2020-01-26 23:00:00|1297.2|1297.2|1268.2|1267.2|1297.2|1297.2|1267.3|1266.3|453
1580166000000|2020-01-27 23:00:00|1267.7|1267.7|1277.3|1276.3|1278.3|1277.3|1258.9|1257.9|279
1580252400000|2020-01-28 23:00:00|1276.8|1276.8|1296.3|1295.3|1296.5|1295.5|1276.8|1276.8|767
1580338800000|2020-01-29 23:00:00|1295.8|1295.8|1276.6|1275.6|1295.8|1295.8|1276.5|1275.5|409
1580425200000|2020-01-30 23:00:00|1276.1|1276.1|1278.5|1277.5|1288.5|1287.5|1276.1|1276.1|48
1580684400000|2020-02-02 23:00:00|1278|1278|1278.5|1277.5|1281|1280|1274|1273|138
1580770800000|2020-02-03 23:00:00|1278|1278|1301.1|1300.1|1301.7|1300.7|1278|1278|711
1580857200000|2020-02-04 23:00:00|1300.6|1300.6|1331.9|1330.9|1333.9|1332.9|1300.6|1300.6|1287
1580943600000|2020-02-05 23:00:00|1331.4|1331.4|1340.2|1339.2|1340.2|1339.2|1327.2|1326.2|312
1581030000000|2020-02-06 23:00:00|1339.7|1339.7|1340|1339|1346|1345|1331.2|1330.2|1333
1581289200000|2020-02-09 23:00:00|1331|1330|1335|1334|1335.6|1334.6|1326|1325|227
1581375600000|2020-02-10 23:00:00|1334.5|1334.5|1352|1351|1352.1|1351.1|1331.1|1330.1|922
1581462000000|2020-02-11 23:00:00|1351.5|1351.5|1346.8|1345.8|1351.5|1351.5|1341.5|1340.5|1004
1581548400000|2020-02-12 23:00:00|1346.3|1346.3|1346|1345|1351.2|1350.2|1338.4|1337.4|793
1581634800000|2020-02-13 23:00:00|1345.5|1345.5|1356.4|1355.4|1357.9|1356.9|1338|1337|647
1581894000000|2020-02-16 23:00:00|1355.9|1355.9|1354.6|1353.6|1355.9|1355.9|1349.3|1348.3|855
1581980400000|2020-02-17 23:00:00|1354.1|1354.1|1364.9|1363.9|1365|1364|1347.9|1346.9|1160
1582066800000|2020-02-18 23:00:00|1364.4|1364.4|1378.7|1377.7|1379.2|1378.2|1364.4|1364.4|2219
1582153200000|2020-02-19 23:00:00|1377.5|1377.5|1373.6|1372.6|1390.5|1389.5|1371.2|1370.2|766
1582239600000|2020-02-20 23:00:00|1373.1|1373.1|1360|1359|1373.1|1373.1|1359|1358|217
1582498800000|2020-02-23 23:00:00|1359.5|1359.5|1310.3|1309.3|1359.5|1359.5|1306.5|1305.5|1190
1582585200000|2020-02-24 23:00:00|1309.8|1309.8|1285.8|1284.8|1322|1321|1279.3|1278.3|1545
1582671600000|2020-02-25 23:00:00|1230.5|1285.8|1288.5|1287.5|1290|1289|1224.9|1223.9|576
1582758000000|2020-02-26 23:00:00|1288|1288|1247.2|1246.2|1288|1288|1236.2|1235.2|307
1582844400000|2020-02-27 23:00:00|1248|1248|1221|1220|1248|1248|1203.8|1202.8|70
1583103600000|2020-03-01 23:00:00|1252.8|1251.8|1234.2|1233.2|1268.9|1267.9|1208.5|1207.5|1070
1583190000000|2020-03-02 23:00:00|1233.7|1233.7|1265.1|1264.1|1278.6|1277.6|1233.7|1233.7|2606
1583276400000|2020-03-03 23:00:00|1264.6|1264.6|1271.9|1270.9|1282.1|1281.1|1256.2|1255.2|983
1583362800000|2020-03-04 23:00:00|1271.4|1271.4|1264.7|1263.7|1294.2|1293.2|1258.5|1257.5|1630
1583449200000|2020-03-05 23:00:00|1264.2|1264.2|1232|1231|1264.2|1264.2|1208.8|1207.8|647
1583708400000|2020-03-08 23:00:00|1186.4|1185.4|1161.1|1160.1|1188.9|1187.9|1138.3|1137.3|1140
1583794800000|2020-03-09 23:00:00|1160.8|1160.8|1141.6|1140.6|1205.1|1204.1|1127.4|1126.4|597
1583881200000|2020-03-10 23:00:00|1141.1|1141.1|1117.3|1116.3|1160.1|1159.1|1115.4|1114.4|2611
1583967600000|2020-03-11 23:00:00|1116.8|1116.8|1032.8|1026.8|1116.8|1116.8|1023.5|1017.5|604
1584054000000|2020-03-12 23:00:00|1032.3|1027.3|1041.8|1035.8|1126.8|1120.8|1032.3|1027.3|220
1584313200000|2020-03-15 23:00:00|978.5|977.5|1015|1012|1047.9|1044.9|954.8|951.8|491
1584399600000|2020-03-16 23:00:00|1014.5|1012.5|1031.4|1028.4|1105.4|1102.4|947.9|944.9|1390
1584486000000|2020-03-17 23:00:00|1029|1027|1010.6|1007.6|1059.7|1056.7|987.1|984.1|1458
1584572400000|2020-03-18 23:00:00|1010.1|1008.1|1018.9|1015.9|1046.1|1043.1|976.1|973.1|278
1584658800000|2020-03-19 23:00:00|1019|1017|1019|1017|1019|1017|1019|1017|0
1585519200000|2020-03-29 22:00:00|1089|1086|1108.2|1105.2|1111.9|1108.9|1065.4|1062.4|53
1585605600000|2020-03-30 22:00:00|1107.7|1105.7|1127.7|1124.7|1145.4|1142.4|1107.7|1105.7|146
1585692000000|2020-03-31 22:00:00|1127.2|1125.2|1120.1|1117.1|1127.2|1125.2|1101.3|1098.3|44
1585778400000|2020-04-01 22:00:00|1119.6|1117.6|1111.4|1108.4|1122.2|1119.2|1097.2|1094.2|37
1585864800000|2020-04-02 22:00:00|1110.9|1108.9|1127.6|1124.6|1131.9|1128.9|1109.5|1106.5|38
1586124000000|2020-04-05 22:00:00|1149.4|1146.4|1145.1|1142.1|1150.4|1147.4|1136.6|1133.6|95
1586210400000|2020-04-06 22:00:00|1144.6|1142.6|1165.4|1162.4|1177.2|1174.2|1144.6|1142.6|538
1586296800000|2020-04-07 22:00:00|1164.9|1162.9|1148.4|1145.4|1164.9|1162.9|1141.8|1138.8|52
1586815200000|2020-04-13 22:00:00|1147.9|1145.9|1181|1178|1184.1|1181.1|1147.9|1145.9|939
1586901600000|2020-04-14 22:00:00|1180|1182|1168.9|1165.9|1186.3|1183.3|1165.7|1162.7|2232
1586988000000|2020-04-15 22:00:00|1168.4|1166.4|1180.6|1177.6|1188.3|1185.3|1168.4|1166.4|81
1587074400000|2020-04-16 22:00:00|1180.1|1178.1|1180.1|1178.1|1180.1|1178.1|1180.1|1178.1|0
1588111200000|2020-04-28 22:00:00|1233.3|1232.3|1235|1234|1240|1239|1231.5|1230.5|57
1588197600000|2020-04-29 22:00:00|1234.5|1234.5|1238.5|1237.5|1247.5|1246.5|1230.8|1229.8|110
1588284000000|2020-04-30 22:00:00|1238|1238|1220.6|1219.6|1238|1238|1216.1|1215.1|26
1588543200000|2020-05-03 22:00:00|1210|1209|1205.4|1204.4|1211.8|1210.8|1201.6|1200.6|343
1588629600000|2020-05-04 22:00:00|1204.9|1204.9|1217.2|1216.2|1219|1218|1204.8|1203.8|82
1588716000000|2020-05-05 22:00:00|1216.7|1216.7|1223.7|1222.7|1239.2|1238.2|1216.7|1216.7|97
1588802400000|2020-05-06 22:00:00|1223.2|1223.2|1240|1239|1244.6|1243.6|1223.2|1223.2|181
1589148000000|2020-05-10 22:00:00|1253.2|1252.2|1257|1256|1263|1262|1245|1244|666
1589234400000|2020-05-11 22:00:00|1256.5|1256.5|1261.1|1260.1|1267|1266|1256.4|1255.4|1191
1589320800000|2020-05-12 22:00:00|1260.6|1260.6|1255.6|1254.6|1260.6|1260.6|1241.9|1240.9|1347
1589407200000|2020-05-13 22:00:00|1255.1|1255.1|1238.4|1237.4|1255.1|1255.1|1233.4|1232.4|877
1589493600000|2020-05-14 22:00:00|1237.9|1237.9|1246.4|1245.4|1255|1254|1237.9|1237.9|135
1589752800000|2020-05-17 22:00:00|1263.7|1262.7|1272.7|1271.7|1274.4|1273.4|1263.7|1262.7|368
1589839200000|2020-05-18 22:00:00|1272.2|1272.2|1282.7|1281.7|1293.5|1292.5|1272.2|1272.2|318
1589925600000|2020-05-19 22:00:00|1282.2|1282.2|1300.8|1299.8|1305.7|1304.7|1282.2|1282.2|112
1590357600000|2020-05-24 22:00:00|1300|1299|1325.1|1324.1|1329.3|1328.3|1300|1299|115
1590444000000|2020-05-25 22:00:00|1324.6|1324.6|1329.5|1328.5|1333.5|1332.5|1319.3|1318.3|140
1590530400000|2020-05-26 22:00:00|1329|1329|1288.4|1287.4|1329|1329|1288|1287|227
1590616800000|2020-05-27 22:00:00|1287.9|1287.9|1327.8|1326.8|1329|1328|1287.9|1287.9|422
1590703200000|2020-05-28 22:00:00|1327.3|1327.3|1326.5|1326.5|1336.9|1335.9|1318.7|1317.7|234
1591048800000|2020-06-01 22:00:00|1328.6|1327.6|1332.3|1332.3|1333|1332.3|1315.9|1314.9|194
1591135200000|2020-06-02 22:00:00|1334.5|1333.5|1337.7|1337.7|1340.9|1339.9|1325.7|1324.7|123
1591221600000|2020-06-03 22:00:00|1338.4|1337.4|1334.6|1334.6|1343.1|1342.1|1331.4|1330.4|76
1591567200000|2020-06-07 22:00:00|1337.2|1336.2|1331|1331|1346.9|1345.9|1320.4|1319.4|123
1591653600000|2020-06-08 22:00:00|1343|1342|1332.9|1332.9|1348.3|1347.3|1324.5|1323.5|85
1591740000000|2020-06-09 22:00:00|1348.9|1347.9|1344.7|1344.7|1350.7|1349.7|1337.9|1336.9|119
1591826400000|2020-06-10 22:00:00|1327.2|1326.2|1319.9|1319.9|1340.2|1339.2|1319.7|1318.7|178
1591912800000|2020-06-11 22:00:00|1300.4|1299.4|1321.1|1321.1|1331.2|1330.2|1299.2|1298.2|129
1592172000000|2020-06-14 22:00:00|1301|1300|1318.8|1318.8|1321.6|1320.6|1286.1|1285.1|346
1592258400000|2020-06-15 22:00:00|1340.1|1339.1|1339|1339|1344.5|1343.5|1331.8|1330.8|1388
1592344800000|2020-06-16 22:00:00|1346.6|1345.6|1353.6|1353.6|1355.3|1354.3|1341.5|1340.5|934
1592431200000|2020-06-17 22:00:00|1352.5|1351.5|1344.3|1344.3|1357.5|1356.5|1343.8|1342.8|1074
1592517600000|2020-06-18 22:00:00|1362.7|1361.7|1361.6|1361.6|1369.9|1368.9|1360.6|1359.6|40
1592776800000|2020-06-21 22:00:00|1359.6|1358.6|1356.2|1356.2|1368.2|1367.2|1354.6|1353.6|130
1592863200000|2020-06-22 22:00:00|1377.5|1376.5|1379.4|1379.4|1381|1380|1373.1|1372.1|100
1592949600000|2020-06-23 22:00:00|1374.9|1373.9|1354.3|1354.3|1375.7|1374.7|1354.1|1353.1|200
1593036000000|2020-06-24 22:00:00|1350.1|1349.1|1351|1351|1357.5|1356.5|1343.1|1342.1|229
1593122400000|2020-06-25 22:00:00|1357.9|1356.9|1341.8|1341.8|1360.6|1359.6|1341.8|1340.8|72
1593381600000|2020-06-28 22:00:00|1347.3|1346.3|1345.4|1345.4|1351.4|1350.4|1337.7|1336.7|155
1593468000000|2020-06-29 22:00:00|1345|1344|1348.1|1348.1|1353|1352|1342.7|1341.7|121
1593554400000|2020-06-30 22:00:00|1359.6|1358.6|1360.2|1360.2|1363|1362|1347.5|1346.5|407
1593640800000|2020-07-01 22:00:00|1367.5|1366.5|1379.3|1379.3|1381.1|1380.1|1366.7|1365.7|66
1593727200000|2020-07-02 22:00:00|1389.8|1388.8|1379|1379|1392.1|1391.1|1379|1378|204
1593986400000|2020-07-05 22:00:00|1388.4|1387.4|1390|1390|1391.5|1390.5|1382.4|1381.4|54
1594072800000|2020-07-06 22:00:00|1385|1384|1392.2|1392.2|1393.2|1392.2|1377.9|1376.9|16
1594159200000|2020-07-07 22:00:00|1393.7|1392.7|1396.8|1396.8|1399.8|1398.8|1391.1|1390.1|29
1594245600000|2020-07-08 22:00:00|1405.8|1404.8|1408|1408|1414.5|1413.5|1403.3|1402.3|122
1594332000000|2020-07-09 22:00:00|1410.2|1409.2|1408.8|1408.8|1414.5|1413.5|1404.8|1403.8|32
1594591200000|2020-07-12 22:00:00|1411.2|1410.2|1422.4|1422.4|1423.4|1422.4|1408.6|1407.6|267
1594677600000|2020-07-13 22:00:00|1410|1409|1407.6|1407.6|1416|1415|1403.6|1402.6|543
1594764000000|2020-07-14 22:00:00|1420.8|1419.8|1438|1438|1439.5|1438.5|1417.5|1416.5|1445
1594850400000|2020-07-15 22:00:00|1424.2|1423.2|1435.8|1435.8|1438.8|1437.8|1421.5|1420.5|964
1594936800000|2020-07-16 22:00:00|1446.9|1445.9|1444.5|1444.5|1448.8|1447.8|1441.2|1440.2|101
1595196000000|2020-07-19 22:00:00|1459.8|1458.8|1464.2|1464.2|1470.7|1469.7|1457.9|1456.9|115
1595282400000|2020-07-20 22:00:00|1476.8|1475.8|1474.3|1474.3|1481.6|1480.6|1472.3|1471.3|19
1595368800000|2020-07-21 22:00:00|1468.5|1467.5|1467.6|1467.6|1472|1471|1461.4|1460.4|30
1595455200000|2020-07-22 22:00:00|1467.8|1466.6|1467.4|1467.4|1467.9|1467.4|1466.6|1465.6|259
1595541600000|2020-07-23 22:00:00|1442.9|1441.9|1441.9|1441.9|1455.1|1454.1|1437.8|1436.8|26
1595800800000|2020-07-26 22:00:00|1441.3|1440.3|1450.6|1450.6|1451.1|1450.6|1439.8|1438.8|66
1595973600000|2020-07-28 22:00:00|1448.2|1447.2|1443.4|1443.4|1449.7|1448.7|1439.9|1438.9|30
1596060000000|2020-07-29 22:00:00|1439.3|1438.3|1430.6|1430.6|1446.2|1445.2|1426.3|1425.3|33
1596146400000|2020-07-30 22:00:00|1451.4|1450.4|1424.2|1424.2|1454.1|1453.1|1423.5|1422.5|32
1596405600000|2020-08-02 22:00:00|1433.2|1432.2|1451.5|1451.5|1454.2|1453.2|1431.5|1430.5|25
1596492000000|2020-08-03 22:00:00|1444.2|1443.2|1430.4|1430.4|1444.2|1443.2|1424.7|1423.7|73
1596578400000|2020-08-04 22:00:00|1435.8|1434.8|1438.9|1438.9|1447|1446|1433.5|1432.5|44
1596664800000|2020-08-05 22:00:00|1439|1438|1432.3|1432.3|1440.4|1439.4|1430.8|1429.8|18
1596751200000|2020-08-06 22:00:00|1439.5|1438.5|1446.7|1446.7|1449.9|1448.9|1438.5|1437.5|43
1597010400000|2020-08-09 22:00:00|1438.7|1437.7|1439.1|1439.1|1439.6|1439.1|1438.7|1437.7|5
1597096800000|2020-08-10 22:00:00|1455.1|1454.1|1469.6|1469.6|1472.6|1471.6|1451.2|1450.2|74
1597183200000|2020-08-11 22:00:00|1461.1|1460.1|1474|1474|1475.4|1474.4|1459.1|1458.1|2
1597269600000|2020-08-12 22:00:00|1470.6|1469.6|1481.6|1481.6|1484.6|1483.6|1463.6|1462.6|60
1597356000000|2020-08-13 22:00:00|1478.5|1477.5|1463.1|1463.1|1478.5|1477.5|1461.6|1460.6|29
1597615200000|2020-08-16 22:00:00|1470.6|1469.6|1473.5|1473.5|1475.9|1474.9|1468.1|1467.1|154
1597701600000|2020-08-17 22:00:00|1469|1468|1451.2|1451.2|1475.7|1474.7|1446.4|1445.4|844
1597788000000|2020-08-18 22:00:00|1459.3|1458.3|1467.9|1467.9|1472.6|1471.6|1454.5|1453.5|1319
1597874400000|2020-08-19 22:00:00|1462.9|1461.9|1460.3|1460.3|1467.5|1466.5|1458.5|1457.5|1241
1597960800000|2020-08-20 22:00:00|1469.3|1468.3|1470.4|1470.4|1474.4|1473.4|1458.4|1457.4|14
1598220000000|2020-08-23 22:00:00|1489.9|1488.9|1478.4|1478.4|1491.9|1490.9|1477.6|1476.7|25
1598306400000|2020-08-24 22:00:00|1479.6|1478.6|1480|1480|1484.2|1483.2|1477.3|1476.3|8
1598392800000|2020-08-25 22:00:00|1491.5|1490.5|1490.5|1490.5|1491.5|1490.5|1489.1|1488.1|23
1598479200000|2020-08-26 22:00:00|1494.5|1493.5|1482.4|1482.4|1494.5|1493.5|1478.6|1477.6|12
1598565600000|2020-08-27 22:00:00|1470.4|1469.4|1471.2|1471.2|1479.1|1478.1|1469.5|1468.5|27
1598824800000|2020-08-30 22:00:00|1478.4|1477.4|1480.1|1480.1|1481.3|1480.3|1472.7|1471.7|32
1598911200000|2020-08-31 22:00:00|1481.6|1480.6|1469.8|1469.8|1492.6|1491.6|1468|1467|16
1598997600000|2020-09-01 22:00:00|1479.1|1478.1|1485.7|1485.7|1492.5|1491.5|1479.1|1478.1|44
1599084000000|2020-09-02 22:00:00|1496.3|1495.3|1473.9|1473.9|1496.3|1495.3|1472.4|1471.4|152
1599170400000|2020-09-03 22:00:00|1468.6|1467.6|1438.1|1438.1|1471|1470|1428.4|1427.4|56
1599429600000|2020-09-06 22:00:00|1456.1|1455.1|1465|1465|1467.6|1466.6|1456.1|1455.1|27
1599516000000|2020-09-07 22:00:00|1459.2|1458.2|1439.3|1439.3|1460.7|1459.7|1429.2|1428.2|19
1599602400000|2020-09-08 22:00:00|1460.3|1459.3|1476.6|1476.6|1477.9|1476.9|1456.4|1455.4|47
1599688800000|2020-09-09 22:00:00|1473.7|1472.7|1471.5|1471.5|1476.2|1475.2|1463.7|1462.7|9
1599775200000|2020-09-10 22:00:00|1468.4|1467.4|1466.6|1466.6|1472.9|1471.9|1464|1463|10
1600034400000|2020-09-13 22:00:00|1473.3|1472.3|1463.8|1463.8|1473.3|1472.3|1460.2|1459.2|617
1600120800000|2020-09-14 22:00:00|1470.2|1469.2|1479.2|1479.2|1485.7|1484.7|1470.2|1469.2|1064
1600207200000|2020-09-15 22:00:00|1490.3|1489.3|1488.4|1488.4|1493.3|1492.3|1486.6|1485.6|2728
1600293600000|2020-09-16 22:00:00|1486.5|1485.5|1493.3|1493.3|1494.6|1493.6|1476.4|1475.4|588
1600380000000|2020-09-17 22:00:00|1497.8|1496.8|1490.9|1490.9|1497.9|1496.9|1487.5|1486.5|58
1600639200000|2020-09-20 22:00:00|1485|1484|1467.3|1467.3|1488.1|1487.1|1461.9|1460.9|32
1600725600000|2020-09-21 22:00:00|1482.1|1481.1|1475.4|1475.4|1484.1|1483.1|1464.1|1463.1|36
1600812000000|2020-09-22 22:00:00|1461.3|1460.3|1483|1483|1486|1485|1457.9|1456.9|182
1600898400000|2020-09-23 22:00:00|1469.3|1468.3|1465.9|1465.9|1476.3|1475.3|1461.4|1460.4|15
1600984800000|2020-09-24 22:00:00|1463.9|1462.9|1470.2|1470.2|1470.9|1470.2|1458.8|1457.8|36
1601244000000|2020-09-27 22:00:00|1492.4|1491.4|1495.9|1495.9|1496.6|1495.9|1490.3|1489.3|137
1601416800000|2020-09-29 22:00:00|1511.7|1510.7|1511.8|1511.8|1516.7|1515.7|1504.2|1503.2|42
1601503200000|2020-09-30 22:00:00|1518.2|1517.2|1527.4|1527.4|1529.7|1528.7|1517.9|1516.9|70
1601589600000|2020-10-01 22:00:00|1517.7|1516.7|1514|1514|1521.6|1520.6|1509.4|1508.4|33
1601848800000|2020-10-04 22:00:00|1530.2|1529.2|1538.4|1538.4|1539.9|1538.9|1525.5|1524.5|33
1601935200000|2020-10-05 22:00:00|1540.4|1539.4|1530.6|1530.6|1545.1|1544.1|1527.3|1526.3|81
1602021600000|2020-10-06 22:00:00|1541.2|1540.2|1536.9|1536.9|1545|1544|1534.8|1533.8|33
1602108000000|2020-10-07 22:00:00|1546.8|1545.8|1546.8|1546.8|1549.8|1548.8|1540.5|1539.5|20
1602194400000|2020-10-08 22:00:00|1559.1|1558.1|1564.9|1564.9|1569.9|1568.9|1556.1|1555.1|69
1602453600000|2020-10-11 22:00:00|1578.6|1577.6|1596.1|1596.1|1598|1597|1578|1577|319
1602540000000|2020-10-12 22:00:00|1595.8|1594.8|1596.8|1596.8|1603.2|1602.2|1588.7|1587.7|949
1602626400000|2020-10-13 22:00:00|1600.7|1599.7|1600|1600|1606.2|1605.2|1590.8|1589.8|1350
1602712800000|2020-10-14 22:00:00|1571.9|1570.9|1570.5|1570.5|1581.3|1580.3|1568.2|1567.2|772
1602799200000|2020-10-15 22:00:00|1570.7|1570.7|1575.4|1575.4|1583.3|1582.3|1570.7|1569.8|249
1603058400000|2020-10-18 22:00:00|1589|1588|1571.7|1571.7|1589|1588|1570.5|1569.5|39
1603144800000|2020-10-19 22:00:00|1569.4|1568.4|1566.7|1566.7|1573.9|1572.9|1565.4|1564.4|30
1603231200000|2020-10-20 22:00:00|1562.8|1561.8|1545.9|1545.9|1565.7|1564.7|1543.7|1542.7|92
1603317600000|2020-10-21 22:00:00|1530.9|1529.9|1527.6|1527.6|1542|1541|1527.5|1526.5|41
1603404000000|2020-10-22 22:00:00|1532.3|1531.3|1526.6|1526.6|1537.9|1536.9|1526.1|1525.1|14
1603666800000|2020-10-25 23:00:00|1526.7|1525.7|1497.6|1497.6|1530.2|1529.2|1497.6|1496.7|39
1603753200000|2020-10-26 23:00:00|1502.8|1501.8|1501.8|1501.8|1510.2|1509.2|1498|1497|34
1603839600000|2020-10-27 23:00:00|1488.3|1487.3|1466.7|1466.7|1501.7|1500.7|1462|1461|215
1603926000000|2020-10-28 23:00:00|1477.7|1476.7|1495.7|1495.7|1504.4|1503.4|1477.7|1476.7|47
1604012400000|2020-10-29 23:00:00|1491.2|1490.2|1486.7|1486.7|1503.8|1502.8|1482.5|1481.5|26
1604271600000|2020-11-01 23:00:00|1485.7|1484.7|1497.4|1497.4|1501.9|1500.9|1477.2|1476.2|48
1604358000000|2020-11-02 23:00:00|1514.9|1513.9|1512.7|1512.7|1522.8|1521.8|1505.5|1504.5|94
1604444400000|2020-11-03 23:00:00|1499.8|1498.8|1554|1554|1554.5|1554|1497.6|1496.6|93
1604530800000|2020-11-04 23:00:00|1585.3|1584.3|1593.8|1593.8|1600|1599|1582.9|1581.9|51
1604617200000|2020-11-05 23:00:00|1594.6|1593.6|1585.5|1585.5|1601.7|1600.7|1570.4|1569.4|33
1604876400000|2020-11-08 23:00:00|1627.8|1626.8|1567|1567|1631|1630|1547.5|1546.5|510
1604962800000|2020-11-09 23:00:00|1572|1571|1552.7|1552.7|1583.8|1582.8|1537.8|1536.8|572
1605049200000|2020-11-10 23:00:00|1543.5|1542.5|1577.7|1577.7|1585.8|1584.8|1542.6|1541.6|398
1605135600000|2020-11-11 23:00:00|1574.4|1573.4|1586.3|1586.3|1596.1|1595.1|1572.7|1571.7|161
1605222000000|2020-11-12 23:00:00|1592.8|1591.8|1580.7|1580.7|1592.8|1591.8|1577.9|1576.9|40
1605481200000|2020-11-15 23:00:00|1578.5|1577.5|1572.7|1572.7|1579.4|1578.4|1557.3|1556.3|453
1605567600000|2020-11-16 23:00:00|1575.4|1574.4|1568.7|1568.7|1580|1579|1564.1|1563.1|1741
1605654000000|2020-11-17 23:00:00|1567.9|1566.9|1564|1564|1574.2|1573.2|1559.6|1558.6|4420
1605740400000|2020-11-18 23:00:00|1567.2|1566.2|1574.5|1574.5|1576.6|1575.6|1562.8|1561.8|774
1605826800000|2020-11-19 23:00:00|1580|1579|1594.1|1594.1|1594.9|1594.1|1579.2|1578.2|152
1606086000000|2020-11-22 23:00:00|1591.9|1590.9|1583.3|1583.3|1593.3|1592.3|1582.1|1581.1|63
1606172400000|2020-11-23 23:00:00|1568.3|1567.3|1558.1|1558.1|1568.5|1567.5|1558|1557|62
1606258800000|2020-11-24 23:00:00|1560.4|1559.4|1562.5|1562.5|1567.2|1566.2|1556.5|1555.5|39
1606345200000|2020-11-25 23:00:00|1570.6|1569.6|1571.2|1571.2|1576.2|1575.2|1559.6|1558.6|292
1606431600000|2020-11-26 23:00:00|1580.2|1579.2|1589.9|1589.9|1593.5|1592.5|1580.2|1579.2|152
1606690800000|2020-11-29 23:00:00|1597.8|1596.8|1596.1|1596.1|1611.9|1610.9|1596.1|1595.4|304
1606777200000|2020-11-30 23:00:00|1594.2|1593.2|1583.5|1583.5|1603.4|1602.4|1578.3|1577.3|423
1606863600000|2020-12-01 23:00:00|1573.6|1572.6|1574|1574|1599|1598|1568.8|1567.8|99
1606950000000|2020-12-02 23:00:00|1575|1575|1557.4|1557.4|1581.7|1580.7|1556.6|1555.6|102
1607036400000|2020-12-03 23:00:00|1565.1|1564.1|1555.4|1555.4|1567.8|1566.8|1550.7|1549.7|32
1607295600000|2020-12-06 23:00:00|1565.5|1564.5|1561.9|1561.9|1571.3|1570.3|1561.9|1561.4|37
1607382000000|2020-12-07 23:00:00|1570.4|1569.4|1578.3|1578.3|1581.3|1580.3|1570.4|1569.4|11
1607468400000|2020-12-08 23:00:00|1585.4|1584.4|1590.9|1590.9|1593.8|1592.8|1582.4|1581.4|236
1607554800000|2020-12-09 23:00:00|1593.1|1592.1|1577.6|1577.6|1594.8|1593.8|1569.2|1568.2|232
1607641200000|2020-12-10 23:00:00|1587.7|1586.7|1582.4|1582.4|1587.7|1586.7|1568.6|1567.6|29
1607900400000|2020-12-13 23:00:00|1586.7|1585.7|1601|1601|1601.7|1601|1584.4|1583.4|375
1607986800000|2020-12-14 23:00:00|1600.8|1599.8|1596.6|1596.6|1602.4|1601.4|1583|1582|1000
1608073200000|2020-12-15 23:00:00|1599.6|1598.6|1612|1612|1616.1|1615.1|1595.1|1594.1|1480
1608159600000|2020-12-16 23:00:00|1622.7|1621.7|1619.1|1619.1|1628|1627|1613.1|1612.1|714
1608246000000|2020-12-17 23:00:00|1626.4|1625.4|1643.7|1643.7|1644.7|1643.7|1626.4|1625.4|173
1608505200000|2020-12-20 23:00:00|1643.5|1642.7|1631.9|1631.9|1643.5|1642.7|1624.5|1623.5|157
1608591600000|2020-12-21 23:00:00|1648.9|1647.9|1654.9|1654.9|1655.5|1654.9|1643.4|1642.4|349
1608678000000|2020-12-22 23:00:00|1653.8|1652.8|1649.5|1649.5|1655.4|1654.4|1645|1644|92
1609110000000|2020-12-27 23:00:00|1660.9|1659.9|1683.5|1683.5|1684.8|1683.8|1655.6|1654.6|165
1609196400000|2020-12-28 23:00:00|1689|1688|1690.5|1690.5|1697|1696|1682.2|1681.2|177
1609282800000|2020-12-29 23:00:00|1690.1|1689.1|1685.3|1685.3|1695.6|1694.6|1683.1|1682.1|123
1609714800000|2021-01-03 23:00:00|1689.1|1688.1|1700.7|1700.7|1707.5|1706.5|1687.3|1686.3|213
1609801200000|2021-01-04 23:00:00|1687.6|1686.6|1680.4|1680.4|1692.2|1691.2|1678.3|1677.3|54
1609887600000|2021-01-05 23:00:00|1692.9|1691.9|1678.2|1678.2|1692.9|1691.9|1671.8|1670.8|42
1609974000000|2021-01-06 23:00:00|1696.4|1695.4|1694.6|1694.6|1700.6|1699.6|1647.1|1646.1|208
1610060400000|2021-01-07 23:00:00|1713.2|1712.2|1705.8|1705.8|1716.6|1715.6|1697.5|1696.5|143
1610319600000|2021-01-10 23:00:00|1695.5|1694.5|1693.6|1693.6|1706.2|1705.2|1684.8|1683.8|855
1610406000000|2021-01-11 23:00:00|1697.5|1696.5|1663.9|1663.9|1697.5|1696.5|1663.4|1662.4|886
1610492400000|2021-01-12 23:00:00|1648.7|1647.7|1670.2|1670.2|1672.2|1671.2|1639.9|1638.9|1405
1610578800000|2021-01-13 23:00:00|1673.3|1672.3|1677.3|1677.3|1679.6|1678.6|1672|1671|601
1610665200000|2021-01-14 23:00:00|1675.8|1674.8|1655.1|1655.1|1726.2|1725.2|1649.7|1648.7|52
1610924400000|2021-01-17 23:00:00|1668.1|1667.1|1668.8|1668.8|1677.7|1676.7|1666|1665|25
1611010800000|2021-01-18 23:00:00|1674|1673|1687.8|1687.8|1689.1|1688.1|1673.5|1672.5|99
1611097200000|2021-01-19 23:00:00|1682.9|1681.9|1689.3|1689.3|1693.6|1692.6|1674.1|1673.1|215
1611183600000|2021-01-20 23:00:00|1707.6|1706.6|1691.6|1691.6|1708.8|1707.8|1687.6|1686.6|22
1611270000000|2021-01-21 23:00:00|1679.4|1678.4|1686|1686|1686.7|1686|1674.7|1673.7|12
1611529200000|2021-01-24 23:00:00|1685.5|1684.5|1688.7|1688.7|1694.1|1693.1|1673.9|1672.9|20
1611615600000|2021-01-25 23:00:00|1682.6|1681.6|1670.8|1670.8|1690.8|1689.8|1666.2|1665.2|275
1611702000000|2021-01-26 23:00:00|1637.5|1636.5|1629.2|1629.2|1641|1640|1606.6|1605.6|400
1611788400000|2021-01-27 23:00:00|1596.1|1595.1|1639.4|1639.4|1644.4|1643.4|1559.7|1558.7|454
1611874800000|2021-01-28 23:00:00|1613.1|1612.1|1614.7|1614.7|1630.3|1629.3|1607.3|1606.3|75
1612134000000|2021-01-31 23:00:00|1624.4|1623.4|1642.2|1642.2|1645.6|1644.6|1620.4|1619.4|121
1612220400000|2021-02-01 23:00:00|1657.5|1656.5|1666.1|1666.1|1670.9|1669.9|1654.6|1653.6|63
1612306800000|2021-02-02 23:00:00|1681.5|1680.5|1676|1676|1691.2|1690.2|1670.2|1669.2|159
1612393200000|2021-02-03 23:00:00|1690.5|1689.5|1665.4|1665.4|1698.5|1697.5|1661.4|1660.4|103
1612479600000|2021-02-04 23:00:00|1684.7|1683.7|1677.3|1677.3|1687.2|1686.2|1672.5|1671.5|26
1612738800000|2021-02-07 23:00:00|1681.6|1680.6|1672.7|1672.7|1683.9|1682.9|1669.6|1668.6|44
1612825200000|2021-02-08 23:00:00|1669.5|1668.5|1661.6|1661.6|1672.5|1671.5|1656.4|1655.4|38
1612911600000|2021-02-09 23:00:00|1642|1641|1628.3|1628.3|1654.6|1653.6|1627|1626|152
1612998000000|2021-02-10 23:00:00|1641|1640|1672.2|1672.2|1673.3|1672.3|1640.8|1639.8|211
1613084400000|2021-02-11 23:00:00|1687.1|1686.1|1695.5|1695.5|1697.5|1696.5|1681|1680|185
1613343600000|2021-02-14 23:00:00|1708|1707|1711.8|1711.8|1714.1|1713.1|1702.5|1701.5|356
1613430000000|2021-02-15 23:00:00|1713.2|1712.2|1711.3|1711.3|1718.7|1717.7|1711.2|1710.2|479
1613516400000|2021-02-16 23:00:00|1704.4|1703.4|1702.3|1702.3|1712.7|1711.7|1698.1|1697.1|1295
1613602800000|2021-02-17 23:00:00|1701.3|1700.3|1678|1678|1706|1705|1678|1677.2|547
1613689200000|2021-02-18 23:00:00|1677.5|1676.5|1676.5|1676.5|1687|1686|1663.3|1662.3|37
1613948400000|2021-02-21 23:00:00|1664.7|1663.7|1649.4|1649.4|1666.1|1665.1|1647|1646|155
1614034800000|2021-02-22 23:00:00|1649.5|1648.5|1614.5|1614.5|1651.6|1650.6|1592.1|1591.1|295
1614121200000|2021-02-23 23:00:00|1621.6|1620.6|1611.7|1611.7|1627.9|1626.9|1604.9|1603.9|31
1614207600000|2021-02-24 23:00:00|1631.4|1630.4|1625.3|1625.3|1637.9|1636.9|1623.4|1622.4|95
1614294000000|2021-02-25 23:00:00|1608.9|1607.9|1608.4|1608.4|1627.2|1626.2|1601.8|1600.8|467
1614553200000|2021-02-28 23:00:00|1633.8|1632.8|1633.1|1633.1|1637.3|1636.3|1626.1|1625.1|133
1614639600000|2021-03-01 23:00:00|1636.1|1635.1|1622.4|1622.4|1644.6|1643.6|1622.4|1621.9|146
1614726000000|2021-03-02 23:00:00|1625.4|1624.4|1579.2|1579.2|1626.7|1625.7|1575.6|1574.6|355
1614812400000|2021-03-03 23:00:00|1574.4|1573.4|1561.2|1561.2|1576.4|1575.4|1548.9|1547.9|103
1614898800000|2021-03-04 23:00:00|1550.3|1549.3|1540.6|1540.6|1559.2|1558.2|1538.4|1537.4|77
1615158000000|2021-03-07 23:00:00|1551.8|1550.8|1557.4|1557.4|1560.9|1559.9|1533.9|1532.9|111
1615244400000|2021-03-08 23:00:00|1563.1|1562.1|1607.9|1607.9|1613.2|1612.2|1560.9|1559.9|238
1615330800000|2021-03-09 23:00:00|1600.6|1599.6|1620.8|1620.8|1626.1|1625.1|1595.2|1594.2|141
1615417200000|2021-03-10 23:00:00|1628.3|1627.3|1641.7|1641.7|1648|1647|1626.8|1625.8|216
1615503600000|2021-03-11 23:00:00|1640.1|1639.1|1623.6|1623.6|1640.5|1639.5|1618.5|1617.5|251
1615762800000|2021-03-14 23:00:00|1633.1|1632.1|1637.4|1637.4|1643.5|1642.5|1630.5|1629.5|606
1615849200000|2021-03-15 23:00:00|1645.9|1644.9|1655|1655|1658.7|1657.7|1645.3|1644.3|851
1615935600000|2021-03-16 23:00:00|1649.8|1648.8|1621.9|1621.9|1657|1656|1613.8|1612.8|1826
1616022000000|2021-03-17 23:00:00|1613.2|1612.2|1631.5|1631.5|1632.3|1631.5|1612|1611|647
1616108400000|2021-03-18 23:00:00|1638.6|1638.6|1637|1637|1693.2|1692.2|1595.7|1594.7|62
1616367600000|2021-03-21 23:00:00|1639.9|1638.9|1650.6|1650.6|1654.1|1653.1|1639.7|1638.7|73
1616454000000|2021-03-22 23:00:00|1645.4|1644.4|1642|1642|1653.1|1652.1|1636.2|1635.2|75
1616540400000|2021-03-23 23:00:00|1631.1|1630.1|1620.1|1620.1|1643.3|1642.3|1617.2|1616.2|103
1616626800000|2021-03-24 23:00:00|1617.1|1616.1|1619.8|1619.8|1620.7|1619.8|1610.1|1609.1|45
1616713200000|2021-03-25 23:00:00|1642.3|1641.3|1653.5|1653.5|1654.3|1653.5|1641.3|1640.3|269
1616972400000|2021-03-28 23:00:00|1658|1657|1663.8|1663.8|1669.7|1668.7|1646.2|1645.2|63
1617055200000|2021-03-29 22:00:00|1670.6|1669.6|1667|1667|1670.6|1669.6|1660.3|1659.3|303
1617141600000|2021-03-30 22:00:00|1671.2|1670.2|1692.7|1692.7|1702.9|1701.9|1671.2|1670.2|199
1617660000000|2021-04-05 22:00:00|1705.4|1704.4|1696.6|1696.6|1713.2|1712.2|1687.4|1686.4|181
1617746400000|2021-04-06 22:00:00|1694.5|1693.5|1681.9|1681.9|1694.5|1693.5|1678.5|1677.5|165
1617832800000|2021-04-07 22:00:00|1693.9|1692.9|1711.8|1711.8|1713.7|1712.7|1693.9|1692.9|181
1617919200000|2021-04-08 22:00:00|1708.5|1707.5|1723.1|1723.1|1726.1|1725.1|1708.5|1707.5|190
1618178400000|2021-04-11 22:00:00|1726.7|1725.7|1703.8|1703.8|1726.7|1725.7|1701.9|1700.9|481
1618264800000|2021-04-12 22:00:00|1709.5|1708.5|1719.7|1719.7|1722.3|1721.3|1706.2|1705.2|1038
1618351200000|2021-04-13 22:00:00|1724.4|1723.4|1707.4|1707.4|1730.6|1729.6|1707|1706|1810
1618437600000|2021-04-14 22:00:00|1714.1|1713.1|1720.5|1720.5|1722.2|1721.2|1707.4|1706.4|1000
1618956000000|2021-04-20 22:00:00|1712.5|1711.5|1725.6|1725.6|1727.5|1726.5|1707.6|1706.6|202
1619042400000|2021-04-21 22:00:00|1723.5|1722.5|1766.4|1766.4|1768|1767|1711.8|1710.8|281
1619128800000|2021-04-22 22:00:00|1767.8|1766.8|1761.6|1761.6|1773.1|1772.1|1756.1|1755.1|50
1619388000000|2021-04-25 22:00:00|1772.5|1771.5|1764|1764|1783.9|1782.9|1764|1763.3|231
1619474400000|2021-04-26 22:00:00|1763.8|1763.8|1788.5|1788.5|1812.7|1811.7|1763.8|1763.8|308
1619560800000|2021-04-27 22:00:00|1769.4|1768.4|1782.6|1782.6|1789|1788|1765.3|1764.3|60
1619647200000|2021-04-28 22:00:00|1786.4|1785.4|1766.3|1766.3|1793.1|1792.1|1765.4|1764.4|136
1619992800000|2021-05-02 22:00:00|1770.4|1769.4|1768.7|1768.7|1776.4|1775.4|1758.4|1757.4|62
1620079200000|2021-05-03 22:00:00|1780.3|1779.3|1734.4|1734.4|1781.9|1780.9|1730.3|1729.3|385
1620165600000|2021-05-04 22:00:00|1753.3|1752.3|1773.7|1773.7|1780.2|1779.2|1752.3|1751.3|357
1620252000000|2021-05-05 22:00:00|1779.2|1778.2|1750.6|1750.6|1779.3|1778.3|1748.7|1747.7|140
1620338400000|2021-05-06 22:00:00|1767.1|1766.1|1779.1|1779.1|1780.6|1779.6|1759.9|1758.9|91
1620597600000|2021-05-09 22:00:00|1770.5|1769.5|1772.4|1772.4|1779.4|1778.4|1766.9|1765.9|46
1620684000000|2021-05-10 22:00:00|1743.3|1742.3|1728.5|1728.5|1746.3|1745.3|1711.5|1710.5|598
1620770400000|2021-05-11 22:00:00|1735.7|1734.7|1716.7|1716.7|1744.1|1743.1|1716.7|1716.2|300
1621202400000|2021-05-16 22:00:00|1739|1738|1743.3|1743.3|1782.7|1781.7|1681.5|1680.5|1243
1621288800000|2021-05-17 22:00:00|1751|1750|1755|1755|1768.3|1767.3|1750|1749|1350
1621375200000|2021-05-18 22:00:00|1737.3|1736.3|1742.6|1742.6|1752.1|1751.1|1734.8|1733.8|1103
1621461600000|2021-05-19 22:00:00|1762.8|1761.8|1779.5|1779.5|1779.9|1779.5|1753.4|1752.4|1163
1621548000000|2021-05-20 22:00:00|1786.2|1785.2|1796.8|1796.8|1802.5|1801.5|1786.2|1785.2|1224
1621893600000|2021-05-24 22:00:00|1813.8|1812.8|1804.4|1804.4|1816.7|1815.7|1802.5|1801.5|220
1621980000000|2021-05-25 22:00:00|1813.4|1812.4|1801.2|1801.2|1816.3|1815.3|1800.1|1799.1|43
1622066400000|2021-05-26 22:00:00|1800.7|1799.7|1785.6|1785.6|1802.2|1801.2|1782.6|1781.6|49
1622152800000|2021-05-27 22:00:00|1792.5|1791.5|1808|1808|1811.8|1810.8|1792.5|1791.5|228
1622412000000|2021-05-30 22:00:00|1808.3|1807.3|1795.6|1795.6|1810.8|1809.8|1794.9|1793.9|11
1622498400000|2021-05-31 22:00:00|1803.9|1802.9|1805.3|1805.3|1817.7|1816.7|1799.4|1798.4|162
1622584800000|2021-06-01 22:00:00|1808.9|1807.9|1785.9|1785.9|1808.9|1807.9|1785.2|1784.2|129
1622671200000|2021-06-02 22:00:00|1791.4|1790.4|1785|1785|1792|1791|1769.2|1768.2|28
1622757600000|2021-06-03 22:00:00|1796.1|1795.1|1799.9|1799.9|1801.2|1800.2|1784.3|1783.3|84
1623016800000|2021-06-06 22:00:00|1797.2|1796.2|1806.3|1806.3|1807.4|1806.4|1794.6|1793.6|91
1623103200000|2021-06-07 22:00:00|1805.6|1804.6|1802.6|1802.6|1814.7|1813.7|1802.2|1801.2|37
1623189600000|2021-06-08 22:00:00|1803.8|1801.6|1815.4|1815.4|1821.2|1820.2|1800.7|1799.7|300
1623276000000|2021-06-09 22:00:00|1802.4|1801.4|1812|1812|1817.1|1816.1|1798.2|1797.2|91
1623362400000|2021-06-10 22:00:00|1820.5|1819.5|1814.7|1814.7|1825.3|1824.3|1811.7|1810.7|66
1623621600000|2021-06-13 22:00:00|1828.3|1827.3|1830.2|1830.2|1831.6|1830.6|1820.2|1819.2|1255
1623708000000|2021-06-14 22:00:00|1837.6|1836.6|1836.8|1836.8|1846.2|1845.2|1831.8|1830.8|1232
1623794400000|2021-06-15 22:00:00|1840.5|1839.5|1854.2|1854.2|1858.2|1857.2|1840.4|1839.4|973
1623880800000|2021-06-16 22:00:00|1838.5|1837.5|1839.9|1839.9|1842.2|1841.2|1823.9|1822.9|430
1623967200000|2021-06-17 22:00:00|1845.9|1844.9|1827.3|1827.3|1855.7|1854.7|1825.8|1824.8|25
1624226400000|2021-06-20 22:00:00|1818.7|1817.7|1834.7|1834.7|1837.8|1836.8|1811.7|1810.7|16
1624312800000|2021-06-21 22:00:00|1841|1840|1841.6|1841.6|1844.5|1843.5|1836.7|1835.7|23
1624399200000|2021-06-22 22:00:00|1843.6|1842.6|1828|1828|1845|1844|1826.4|1825.4|50
1624485600000|2021-06-23 22:00:00|1834.4|1833.4|1843.3|1843.3|1848.4|1847.4|1832.2|1831.2|15
1624572000000|2021-06-24 22:00:00|1849.5|1848.5|1844.3|1844.3|1849.5|1848.5|1840.3|1839.3|17
1624831200000|2021-06-27 22:00:00|1851.4|1850.4|1854.3|1854.3|1857.4|1856.4|1842.5|1841.5|170
1624917600000|2021-06-28 22:00:00|1865.9|1864.9|1869.5|1869.5|1877.6|1876.6|1864.8|1863.8|56
1625004000000|2021-06-29 22:00:00|1877.3|1876.3|1864|1864|1878.6|1877.6|1855.1|1854.1|78
1625090400000|2021-06-30 22:00:00|1883.4|1882.4|1889.2|1889.2|1894.5|1893.5|1865.6|1864.6|94
1625176800000|2021-07-01 22:00:00|1893.3|1892.3|1881.3|1881.3|1895.5|1894.5|1855.7|1854.7|38
1625436000000|2021-07-04 22:00:00|1880.7|1879.7|1885.1|1885.1|1891.6|1890.6|1876.7|1875.7|37
1625522400000|2021-07-05 22:00:00|1893|1892|1903|1903|1912.4|1911.4|1888.4|1887.4|57
1625608800000|2021-07-06 22:00:00|1915.2|1914.2|1922.8|1922.8|1932.6|1931.6|1913.3|1912.3|93
1625695200000|2021-07-07 22:00:00|1924.8|1923.8|1903.9|1903.9|1926|1925|1902|1901|64
1625781600000|2021-07-08 22:00:00|1907.9|1906.9|1894.8|1894.8|1915.7|1914.7|1882|1881|88
1626040800000|2021-07-11 22:00:00|1912|1911|1920.9|1920.9|1926.1|1925.1|1897.9|1896.9|1408
1626127200000|2021-07-12 22:00:00|1913.4|1912.4|1923.5|1923.5|1927.5|1926.5|1911.8|1910.8|703
1626213600000|2021-07-13 22:00:00|1920.3|1919.3|1919.5|1919.5|1921|1920|1909.6|1908.6|1294
1626300000000|2021-07-14 22:00:00|1921.7|1921.7|1898|1898|1921.7|1921.7|1893.5|1892.5|1093
1626386400000|2021-07-15 22:00:00|1899|1898.1|1893.1|1893.1|1902.4|1901.4|1885.7|1884.7|13
1626645600000|2021-07-18 22:00:00|1878.7|1877.7|1875.6|1875.6|1889.9|1888.9|1856.6|1855.6|138
1626732000000|2021-07-19 22:00:00|1883.6|1882.6|1869|1869|1892.1|1891.1|1860.8|1859.8|81
1626818400000|2021-07-20 22:00:00|1881.2|1880.2|1904.7|1904.7|1906.4|1905.4|1877.8|1876.8|134
1626904800000|2021-07-21 22:00:00|1910.9|1909.9|1925.5|1925.5|1927.1|1926.1|1899.2|1898.2|65
1626991200000|2021-07-22 22:00:00|1917.5|1916.5|1924.5|1924.5|1928.2|1927.2|1914.1|1913.1|20
1627250400000|2021-07-25 22:00:00|1922.4|1921.4|1912.4|1912.4|1922.5|1921.5|1911.6|1910.6|24
1627336800000|2021-07-26 22:00:00|1909.9|1908.9|1899.8|1899.8|1912|1911|1896.8|1895.8|234
1627423200000|2021-07-27 22:00:00|1910.7|1909.7|1924.4|1924.4|1929.9|1928.9|1906.8|1905.8|84
1627509600000|2021-07-28 22:00:00|1936.2|1935.2|1915.7|1915.7|1939.5|1938.5|1908.3|1907.3|50
1627596000000|2021-07-29 22:00:00|1905.6|1904.6|1929.9|1929.9|1932.4|1931.4|1902|1901|50
1627855200000|2021-08-01 22:00:00|1934.9|1933.9|1930.8|1930.8|1940.6|1939.6|1916.8|1915.8|22
1627941600000|2021-08-02 22:00:00|1933.4|1932.4|1937.1|1937.1|1947.3|1946.3|1932.9|1931.9|150
1628028000000|2021-08-03 22:00:00|1941.7|1940.7|1964.6|1964.6|1969.1|1968.1|1940.5|1939.5|67
1628114400000|2021-08-04 22:00:00|1976.6|1975.6|1980.2|1980.2|1985|1984|1974.6|1973.6|50
1628200800000|2021-08-05 22:00:00|1966.9|1965.9|1957|1957|1969.2|1968.2|1955|1954|111
1628460000000|2021-08-08 22:00:00|1969.3|1968.3|1975.3|1975.3|1981.5|1980.5|1968|1967|221
1628546400000|2021-08-09 22:00:00|1985.8|1984.8|1975.9|1975.9|1993|1992|1973.6|1972.6|73
1628632800000|2021-08-10 22:00:00|1974|1973|1967.5|1967.5|1982|1981|1967|1966|195
1628719200000|2021-08-11 22:00:00|1965.2|1964.2|1961.8|1961.8|1971.9|1970.9|1955.9|1954.9|41
1628805600000|2021-08-12 22:00:00|1975.2|1974.2|1980.2|1980.2|1986.5|1985.5|1973|1972|41
1629064800000|2021-08-15 22:00:00|1982.1|1981.1|1977.7|1977.7|1985|1984|1972.4|1971.4|239
1629151200000|2021-08-16 22:00:00|1985.4|1984.4|1995.5|1995.5|1997.8|1996.8|1984.9|1983.9|2078
1629237600000|2021-08-17 22:00:00|2004.9|2003.9|2011.4|2011.4|2012.2|2011.4|1998.4|1997.4|953
1629324000000|2021-08-18 22:00:00|1946.9|1945.9|1992.1|1992.1|2004.2|2003.2|1946.9|1945.9|1035
1629410400000|2021-08-19 22:00:00|1994.9|1993.9|2006.4|2006.4|2010.6|2009.6|1987.3|1986.3|134
1629669600000|2021-08-22 22:00:00|2018|2017|2017|2017|2018.8|2017.8|2000.1|1999.1|42
1629756000000|2021-08-23 22:00:00|2018.8|2017.8|2004|2004|2022.8|2021.8|2000.7|1999.7|42
1629842400000|2021-08-24 22:00:00|1997.6|1996.6|1988|1988|2002.3|2001.3|1985.8|1984.8|41
1629928800000|2021-08-25 22:00:00|1984.5|1983.5|1987.6|1987.6|1993.3|1992.3|1983|1982|28
1630015200000|2021-08-26 22:00:00|1982.4|1981.4|1983.4|1983.4|1986.8|1985.8|1975.6|1974.6|38
1630274400000|2021-08-29 22:00:00|1990.3|1989.3|1992.3|1992.3|1996.4|1995.4|1985.5|1984.5|116
1630360800000|2021-08-30 22:00:00|1998.3|1997.3|1972.2|1972.2|2009.9|2008.9|1971.3|1970.3|113
1630447200000|2021-08-31 22:00:00|1985.6|1984.6|1987.9|1987.9|2000.9|1999.9|1979.8|1978.8|87
1630533600000|2021-09-01 22:00:00|2008.8|2007.8|2011.7|2011.7|2013.7|2012.7|2002.9|2001.9|56
1630620000000|2021-09-02 22:00:00|2019.2|2018.2|2003|2003|2019.2|2018.2|1989.7|1988.7|92
1630879200000|2021-09-05 22:00:00|2018.3|2017.3|2016.7|2016.7|2019.6|2018.6|2007|2006|58
1630965600000|2021-09-06 22:00:00|2017.2|2016.2|2015.1|2015.1|2018.3|2017.3|2005.3|2004.3|13
1631052000000|2021-09-07 22:00:00|1984.3|1983.3|1979.5|1979.5|1992.6|1991.6|1978.7|1977.7|146
1631138400000|2021-09-08 22:00:00|1969.4|1968.4|1978.2|1978.2|1983.6|1982.6|1965.7|1964.7|25
1631224800000|2021-09-09 22:00:00|1980.4|1979.4|1964|1964|1980.4|1979.4|1957|1956|38
1631484000000|2021-09-12 22:00:00|1966.1|1965.1|1964.7|1964.7|1978.6|1977.6|1964.7|1963.7|445
1631570400000|2021-09-13 22:00:00|1976.2|1975.2|1973.2|1973.2|1981.5|1980.5|1962.7|1961.7|1242
1631656800000|2021-09-14 22:00:00|1970.6|1969.6|1954.3|1954.3|1975.8|1974.8|1950.4|1949.4|1362
1631743200000|2021-09-15 22:00:00|1967|1966|1967|1967|1970.4|1969.4|1955.6|1954.6|554
1631829600000|2021-09-16 22:00:00|1981.9|1980.9|1958.6|1958.6|1984.8|1983.8|1956.3|1955.3|101
1632088800000|2021-09-19 22:00:00|1939.1|1938.1|1928.8|1928.8|1942.3|1941.3|1911.6|1910.6|231
1632175200000|2021-09-20 22:00:00|1933.1|1932.1|1965.3|1965.3|1969.4|1968.4|1933.1|1932.1|265
1632261600000|2021-09-21 22:00:00|1978.3|1977.3|1966.1|1966.1|1981|1980|1961.2|1960.2|333
1632348000000|2021-09-22 22:00:00|1989.1|1988.1|1998.6|1998.6|2006.7|2005.7|1989.1|1988.1|66
1632434400000|2021-09-23 22:00:00|1991.9|1990.9|1966.8|1966.8|1991.9|1990.9|1959.8|1958.8|151
1632693600000|2021-09-26 22:00:00|1968.4|1967.4|1934.3|1934.3|1969.8|1968.8|1929.3|1928.3|65
1632780000000|2021-09-27 22:00:00|1915.4|1914.4|1888.2|1888.2|1915.4|1914.4|1880.2|1879.2|85
1632866400000|2021-09-28 22:00:00|1923.2|1922.2|1895.6|1895.6|1925.5|1924.5|1895.3|1894.3|223
1632952800000|2021-09-29 22:00:00|1911.2|1910.2|1883.1|1883.1|1926.7|1925.7|1877|1876|99
1633039200000|2021-09-30 22:00:00|1857.2|1856.2|1858.2|1858.2|1881|1880|1852.2|1851.2|83
1633298400000|2021-10-03 22:00:00|1850.9|1849.9|1821.4|1821.4|1866|1865|1821.4|1820.9|185
1633384800000|2021-10-04 22:00:00|1826.4|1825.4|1839.9|1839.9|1842.4|1841.4|1811.9|1810.9|137
1633471200000|2021-10-05 22:00:00|1821.5|1820.5|1840.7|1840.7|1842.4|1841.4|1802.5|1801.5|34
1633557600000|2021-10-06 22:00:00|1855.7|1854.7|1864.7|1864.7|1867.9|1866.9|1843.8|1842.8|159
1633644000000|2021-10-07 22:00:00|1906.1|1905.1|1839.5|1839.5|1906.1|1905.1|1839.4|1838.4|119
1633903200000|2021-10-10 22:00:00|1831.3|1830.3|1827.9|1827.9|1831.3|1830.3|1806.7|1805.7|216
1633989600000|2021-10-11 22:00:00|1822.2|1821.2|1840.4|1840.4|1855.4|1854.4|1816.2|1815.2|1032
1634076000000|2021-10-12 22:00:00|1862.4|1861.4|1886.9|1886.9|1894.1|1893.1|1860.6|1859.6|1482
1634162400000|2021-10-13 22:00:00|1886.7|1885.7|1875.6|1875.6|1898.1|1897.1|1872.3|1871.3|117
1634248800000|2021-10-14 22:00:00|1887|1886|1894.5|1894.5|1900.6|1899.6|1863.1|1862.1|243
1634508000000|2021-10-17 22:00:00|1889.6|1888.6|1903.3|1903.3|1904.2|1903.3|1880.7|1879.7|96
1634594400000|2021-10-18 22:00:00|1904.2|1903.2|1922.3|1922.3|1923|1922.3|1897.9|1896.9|83
1634680800000|2021-10-19 22:00:00|1926.4|1925.4|1938.1|1938.1|1943.5|1942.5|1924.4|1923.4|66
1634767200000|2021-10-20 22:00:00|1939|1938|1946.1|1946.1|1949.3|1948.3|1935.9|1934.9|47
1634853600000|2021-10-21 22:00:00|1958.3|1957.3|1968.5|1968.5|1973.2|1972.2|1955.4|1954.4|84
1635112800000|2021-10-24 22:00:00|1972.1|1971.1|1967.6|1967.6|1974.2|1973.2|1957.7|1956.7|49
1635199200000|2021-10-25 22:00:00|1967.9|1966.9|1970.5|1970.5|1974.6|1973.6|1956.2|1955.2|15
1635285600000|2021-10-26 22:00:00|1966.2|1965.2|1965.7|1965.7|1974|1973|1951.5|1950.5|83
1635372000000|2021-10-27 22:00:00|1950.3|1949.3|1975.7|1975.7|1976.4|1975.7|1929.4|1928.4|71
1635458400000|2021-10-28 22:00:00|1974.4|1973.4|1973.2|1973.2|1981.2|1980.2|1951.6|1950.6|97
1635721200000|2021-10-31 23:00:00|1983.8|1982.8|1982.7|1982.7|1988|1987|1971.1|1970.1|58
1635807600000|2021-11-01 23:00:00|1978.5|1977.5|1989.3|1989.3|1993.8|1992.8|1978.3|1977.3|26
1635894000000|2021-11-02 23:00:00|1965.2|1964.2|1976.3|1976.3|1992.2|1991.2|1960.6|1959.6|114
1635980400000|2021-11-03 23:00:00|1993|1992|1992.1|1992.1|2014.1|2013.1|1985.7|1984.7|31
1636066800000|2021-11-04 23:00:00|1981.1|1980.1|1956.9|1956.9|1997.9|1996.9|1956.9|1955.9|504
1636326000000|2021-11-07 23:00:00|1972.9|1971.9|1984.5|1984.5|1989.6|1988.6|1970|1969|122
1636412400000|2021-11-08 23:00:00|1976.9|1975.9|1993.1|1993.1|2002.5|2001.5|1974.5|1973.5|24
1636498800000|2021-11-09 23:00:00|1991.3|1990.3|1977.8|1977.8|2006.8|2005.8|1957.1|1956.1|235
1636585200000|2021-11-10 23:00:00|1980|1979|2003.9|2003.9|2004.5|2003.9|1978.4|1977.4|123
1636671600000|2021-11-11 23:00:00|2011.3|2010.3|2018.3|2018.3|2021.3|2020.3|2002.2|2001.2|180
1636930800000|2021-11-14 23:00:00|2013.5|2012.5|2009.1|2009.1|2018.2|2017.2|2007.6|2006.6|359
1637017200000|2021-11-15 23:00:00|2006|2005|2007|2007|2011|2010|2001.6|2000.6|1362
1637103600000|2021-11-16 23:00:00|2001.5|2000.5|2003.4|2003.4|2015.2|2014.2|2000|1999|1610
1637190000000|2021-11-17 23:00:00|2008.3|2007.3|1995.2|1995.2|2009.8|2008.8|1993.6|1992.6|90
1637276400000|2021-11-18 23:00:00|1996.7|1995.7|1994.2|1994.2|1996.7|1995.7|1991.9|1990.9|27
1637535600000|2021-11-21 23:00:00|1994.1|1993.1|1976.2|1976.2|1994.7|1993.7|1970.3|1969.3|95
1637622000000|2021-11-22 23:00:00|1929.7|1928.7|1910.3|1910.3|1935.9|1934.9|1910.3|1909.8|361
1637708400000|2021-11-23 23:00:00|1923.6|1922.6|1904.6|1904.6|1927.3|1926.3|1895.9|1894.9|113
1637794800000|2021-11-24 23:00:00|1926.7|1925.7|1925.9|1925.9|1934.7|1933.7|1916.5|1915.5|123
1637881200000|2021-11-25 23:00:00|1889.2|1888.2|1907.7|1907.7|1923.3|1922.3|1881.7|1880.7|123
1638140400000|2021-11-28 23:00:00|1920.6|1919.6|1897.6|1897.6|1926|1925|1893.4|1892.4|23
1638226800000|2021-11-29 23:00:00|1886.6|1885.6|1885.9|1885.9|1905.9|1904.9|1881.1|1880.1|210
1638313200000|2021-11-30 23:00:00|1889.4|1888.4|1898.3|1898.3|1898.8|1898.3|1872.4|1871.4|147
1638399600000|2021-12-01 23:00:00|1878.5|1877.5|1849.1|1849.1|1886|1885|1839|1838|174
1638486000000|2021-12-02 23:00:00|1861.3|1860.3|1837.9|1837.9|1869.5|1868.5|1835.9|1834.9|130
1638745200000|2021-12-05 23:00:00|1859.1|1858.1|1842.4|1842.4|1860.5|1859.5|1826.8|1825.8|63
1638831600000|2021-12-06 23:00:00|1873.5|1872.5|1910.9|1910.9|1913.3|1912.3|1873.4|1872.4|141
1638918000000|2021-12-07 23:00:00|1918.9|1917.9|1920.3|1920.3|1944.1|1943.1|1900|1899|128
1639004400000|2021-12-08 23:00:00|1937.3|1936.3|1930.6|1930.6|1940.3|1939.3|1926.1|1925.1|120
1639090800000|2021-12-09 23:00:00|1915.3|1914.3|1910.1|1910.1|1920.3|1919.3|1897.1|1896.1|80
1639350000000|2021-12-12 23:00:00|1914.9|1913.9|1913.5|1913.5|1930.5|1929.5|1910.3|1909.3|1175
1639436400000|2021-12-13 23:00:00|1910.7|1909.7|1871.4|1871.4|1912|1911|1871|1870|1151
1639522800000|2021-12-14 23:00:00|1892.3|1891.3|1895.2|1895.2|1901.1|1900.1|1880.3|1879.3|965
1639609200000|2021-12-15 23:00:00|1921.2|1920.2|1918.1|1918.1|1933.9|1932.9|1910.2|1909.2|80
1639695600000|2021-12-16 23:00:00|1918.6|1917.6|1901.2|1901.2|1918.6|1917.6|1887|1886|64
1639954800000|2021-12-19 23:00:00|1836.4|1835.4|1865.1|1865.1|1871.2|1870.2|1829.4|1828.4|72
1640041200000|2021-12-20 23:00:00|1882.7|1881.7|1886.6|1886.6|1897.9|1896.9|1877.8|1876.8|30
1640127600000|2021-12-21 23:00:00|1903.6|1902.6|1919.5|1919.5|1921.5|1920.5|1896.6|1895.6|61
1640214000000|2021-12-22 23:00:00|1927.6|1926.6|1932.3|1932.3|1935.4|1934.4|1919.3|1918.3|28
1640559600000|2021-12-26 23:00:00|1941.9|1940.9|1954.2|1954.2|1954.7|1954.2|1939.3|1938.3|54
1640646000000|2021-12-27 23:00:00|1969.2|1968.2|1953.3|1953.3|1971.9|1970.9|1953|1952|167
1640732400000|2021-12-28 23:00:00|1956.4|1955.4|1958.8|1958.8|1959.8|1958.8|1954.3|1953.3|2
1640818800000|2021-12-29 23:00:00|1970.8|1969.8|1969.7|1969.7|1971.6|1970.6|1966.3|1965.3|36
1641164400000|2022-01-02 23:00:00|1968.6|1967.6|1972.8|1972.8|1981.8|1980.8|1962.6|1961.6|91
1641250800000|2022-01-03 23:00:00|1978.3|1977.3|1951.6|1951.6|1978.3|1977.3|1950.3|1949.3|184
1641337200000|2022-01-04 23:00:00|1958.6|1957.6|1946.4|1946.4|1961.4|1960.4|1943.6|1942.6|74
1641423600000|2022-01-05 23:00:00|1915.4|1914.4|1887.1|1887.1|1915.9|1914.9|1874.3|1873.3|104
1641510000000|2022-01-06 23:00:00|1883.1|1882.1|1867.9|1867.9|1891.4|1890.4|1866.2|1865.2|48
1641769200000|2022-01-09 23:00:00|1867|1866|1827.4|1827.4|1877.2|1876.2|1826.4|1825.4|140
1641855600000|2022-01-10 23:00:00|1862.8|1861.8|1842.5|1842.5|1872.2|1871.2|1840.8|1839.8|88
1641942000000|2022-01-11 23:00:00|1857.6|1856.6|1860.4|1860.4|1866.9|1865.9|1850.4|1849.4|76
1642028400000|2022-01-12 23:00:00|1869.4|1868.4|1858.4|1858.4|1877.7|1876.7|1856.9|1855.9|35
1642114800000|2022-01-13 23:00:00|1841|1840|1817.8|1817.8|1850.2|1849.2|1814.8|1813.8|97
1642374000000|2022-01-16 23:00:00|1819.2|1818.2|1822.7|1822.7|1825.7|1824.7|1814.6|1813.6|974
1642460400000|2022-01-17 23:00:00|1803.4|1802.4|1793.4|1793.4|1804.4|1803.4|1779|1778|775
1642546800000|2022-01-18 23:00:00|1774.7|1773.7|1808.6|1808.6|1820.6|1819.6|1774.7|1773.7|1340
1642633200000|2022-01-19 23:00:00|1811.2|1810.2|1827.7|1827.7|1828.6|1827.7|1811.2|1810.2|233
1642719600000|2022-01-20 23:00:00|1800.5|1799.5|1779.3|1779.3|1802.1|1801.1|1772.3|1771.3|104
1642978800000|2022-01-23 23:00:00|1767.4|1766.4|1720.4|1720.4|1777.7|1776.7|1700.6|1699.6|326
1643065200000|2022-01-24 23:00:00|1741.2|1740.2|1714.8|1714.8|1747.2|1746.2|1706|1705|68
1643151600000|2022-01-25 23:00:00|1723.8|1722.8|1748|1748|1762.9|1761.9|1721.4|1720.4|130
1643238000000|2022-01-26 23:00:00|1718.4|1717.4|1756.9|1756.9|1763|1762|1711.5|1710.5|163
1643324400000|2022-01-27 23:00:00|1740.3|1739.3|1732.2|1732.2|1746.4|1745.4|1721.6|1720.6|110
1643583600000|2022-01-30 23:00:00|1756.7|1755.7|1776.6|1776.6|1778.4|1777.4|1754.1|1753.1|206
1643670000000|2022-01-31 23:00:00|1794.7|1793.7|1778.5|1778.5|1824.2|1823.2|1770.1|1769.1|164
1643756400000|2022-02-01 23:00:00|1805.4|1804.4|1818|1818|1820|1819|1797.9|1796.9|134
1643842800000|2022-02-02 23:00:00|1806.2|1805.2|1769.7|1769.7|1811.4|1810.4|1766.5|1765.5|137
1643929200000|2022-02-03 23:00:00|1783|1782|1727.6|1727.6|1784.9|1783.9|1726.6|1725.6|171
1644188400000|2022-02-06 23:00:00|1726.1|1725.1|1736.4|1736.4|1741|1740|1712.8|1711.8|45
1644274800000|2022-02-07 23:00:00|1746.8|1745.8|1703|1703|1747.6|1746.6|1697.9|1696.9|134
1644361200000|2022-02-08 23:00:00|1720.1|1719.1|1765.6|1765.6|1766.9|1765.9|1718.7|1717.7|197
1644447600000|2022-02-09 23:00:00|1784.9|1783.9|1754.5|1754.5|1784.9|1783.9|1738.9|1737.9|153
1644534000000|2022-02-10 23:00:00|1736.9|1735.9|1732.9|1732.9|1749.4|1748.4|1716.5|1715.5|57
1644793200000|2022-02-13 23:00:00|1696.1|1695.1|1690.4|1690.4|1702.2|1701.2|1675.7|1674.7|405
1644879600000|2022-02-14 23:00:00|1699.1|1698.1|1745.1|1745.1|1745.7|1745.1|1698.3|1697.3|1678
1644966000000|2022-02-15 23:00:00|1744.8|1743.8|1736.5|1736.5|1757.1|1756.1|1730.4|1729.4|1233
1645052400000|2022-02-16 23:00:00|1750.1|1749.1|1717.3|1717.3|1750.8|1749.8|1717.2|1716.2|216
1645138800000|2022-02-17 23:00:00|1716.2|1715.2|1700.7|1700.7|1717.7|1716.7|1700.7|1700.2|49
1645484400000|2022-02-21 23:00:00|1621.5|1620.5|1666.9|1666.9|1679.4|1678.4|1618.7|1617.7|80
1645570800000|2022-02-22 23:00:00|1665.1|1664.1|1651.2|1651.2|1681.2|1680.2|1651.2|1650.5|87
1645657200000|2022-02-23 23:00:00|1587.4|1586.4|1641.3|1641.3|1644.3|1643.3|1582.4|1581.4|1018
1645743600000|2022-02-24 23:00:00|1675.6|1674.6|1715.7|1715.7|1717.3|1716.3|1661.8|1660.8|523
1646002800000|2022-02-27 23:00:00|1690.9|1689.9|1764|1764|1766|1765|1689.8|1688.8|602
1646089200000|2022-02-28 23:00:00|1764.1|1763.1|1754.3|1754.3|1767.9|1766.9|1719.9|1718.9|80
1646175600000|2022-03-01 23:00:00|1737|1736|1722.9|1722.9|1750.4|1749.4|1721.1|1720.1|107
1646262000000|2022-03-02 23:00:00|1720.1|1719.1|1717.8|1717.8|1740.1|1739.1|1708.2|1707.2|67
1646348400000|2022-03-03 23:00:00|1706.8|1705.8|1682.6|1682.6|1724.5|1723.5|1668.6|1667.6|130
1646607600000|2022-03-06 23:00:00|1665.9|1664.9|1694.7|1694.7|1720.2|1719.2|1644.9|1643.9|142
1646694000000|2022-03-07 23:00:00|1700|1699|1689.9|1689.9|1738.2|1737.2|1680.4|1679.4|310
1646780400000|2022-03-08 23:00:00|1699.3|1698.3|1710.1|1710.1|1714.8|1713.8|1668|1667|111
1646866800000|2022-03-09 23:00:00|1710.3|1710.3|1691.8|1691.8|1722.2|1721.2|1679.5|1678.5|69
1646953200000|2022-03-10 23:00:00|1697.5|1696.5|1704.3|1704.3|1715.1|1714.1|1678.8|1677.8|79
1647212400000|2022-03-13 23:00:00|1706|1705|1719.1|1719.1|1729.5|1728.5|1681.4|1680.4|541
1647298800000|2022-03-14 23:00:00|1704.4|1703.4|1725.1|1725.1|1730.3|1729.3|1686.3|1685.3|424
1647385200000|2022-03-15 23:00:00|1756.1|1755.1|1754.4|1754.4|1772.5|1771.5|1734.5|1733.5|1075
1647471600000|2022-03-16 23:00:00|1782.4|1781.4|1788.7|1788.7|1794.2|1793.2|1775.4|1774.4|442
1648418400000|2022-03-27 22:00:00|1750.7|1749.7|1755.8|1755.8|1758.7|1757.7|1748.1|1747.1|41
1648504800000|2022-03-28 22:00:00|1767.3|1766.3|1769.1|1769.1|1785|1784|1762.8|1761.8|238
1648591200000|2022-03-29 22:00:00|1773.4|1772.4|1793.7|1793.7|1798.3|1797.3|1769.5|1768.5|420
1648677600000|2022-03-30 22:00:00|1795.2|1794.2|1788.1|1788.1|1806.8|1805.8|1788.1|1787.6|68
1648764000000|2022-03-31 22:00:00|1791.1|1790.1|1800.8|1800.8|1804.3|1803.3|1784.2|1783.2|104
1649023200000|2022-04-03 22:00:00|1807.9|1806.9|1788.9|1788.9|1808.7|1807.7|1775.4|1774.4|59
1649109600000|2022-04-04 22:00:00|1805.6|1804.6|1816|1816|1829.9|1828.9|1797.2|1796.2|325
1649196000000|2022-04-05 22:00:00|1807.5|1806.5|1787.8|1787.8|1813.2|1812.2|1777|1776|171
1649282400000|2022-04-06 22:00:00|1788.6|1787.6|1798.5|1798.5|1810.1|1809.1|1788|1787|68
1649368800000|2022-04-07 22:00:00|1808.5|1807.5|1804.5|1804.5|1818.5|1817.5|1791.8|1790.8|231
1649628000000|2022-04-10 22:00:00|1799.5|1798.5|1771.9|1771.9|1801|1800|1768.3|1767.3|2080
1649714400000|2022-04-11 22:00:00|1761.8|1760.8|1754.2|1754.2|1770.3|1769.3|1741.3|1740.3|425
1649800800000|2022-04-12 22:00:00|1756.2|1756.2|1748.2|1748.2|1756.2|1756.2|1744|1743|30
1650319200000|2022-04-18 22:00:00|1745.3|1744.3|1774.8|1774.8|1776.4|1775.4|1735.9|1734.9|74
1650405600000|2022-04-19 22:00:00|1780.3|1779.3|1796.6|1796.6|1801.8|1800.8|1771.1|1770.1|201
1650492000000|2022-04-20 22:00:00|1793.3|1792.3|1783.1|1783.1|1807.6|1806.6|1782.9|1781.9|96
1650578400000|2022-04-21 22:00:00|1765.7|1764.7|1754.4|1754.4|1772.9|1771.9|1752.6|1751.6|108
1650837600000|2022-04-24 22:00:00|1743.8|1742.8|1745.7|1745.7|1754.9|1753.9|1723.1|1722.1|141
1650924000000|2022-04-25 22:00:00|1759.5|1758.5|1719.8|1719.8|1762.2|1761.2|1719.8|1718.8|203
1651010400000|2022-04-26 22:00:00|1722.5|1721.5|1728.8|1728.8|1749|1748|1706.9|1705.9|94
1651096800000|2022-04-27 22:00:00|1741.3|1740.3|1731.3|1731.3|1747.7|1746.7|1726.8|1725.8|35
1651183200000|2022-04-28 22:00:00|1758.2|1757.2|1766.1|1766.1|1778.1|1777.1|1753.3|1752.3|183
1651442400000|2022-05-01 22:00:00|1761.8|1760.8|1733.2|1733.2|1761.8|1760.8|1674.5|1673.5|312
1651528800000|2022-05-02 22:00:00|1742.3|1741.3|1733.7|1733.7|1749.3|1748.3|1723.8|1722.8|67
1651615200000|2022-05-03 22:00:00|1741.7|1740.7|1734.3|1734.3|1745.7|1744.7|1729.3|1728.3|32
1651701600000|2022-05-04 22:00:00|1760.1|1759.1|1718.1|1718.1|1761.5|1760.5|1715.5|1714.5|75
1651788000000|2022-05-05 22:00:00|1731.4|1730.4|1665|1665|1731.4|1730.4|1657.3|1656.3|336
1652047200000|2022-05-08 22:00:00|1668.2|1667.2|1581.8|1581.8|1668.2|1667.2|1581.8|1581.1|248
1652133600000|2022-05-09 22:00:00|1596.9|1595.9|1595.6|1595.6|1607.7|1606.7|1569.6|1568.6|216
1652220000000|2022-05-10 22:00:00|1592.5|1591.5|1592.8|1592.8|1597.6|1596.6|1564.9|1563.9|148
1652306400000|2022-05-11 22:00:00|1571.2|1570.2|1581.5|1581.5|1583.2|1582.2|1546.1|1545.1|105
1652652000000|2022-05-15 22:00:00|1582.6|1581.6|1611.6|1611.6|1620|1619|1582.6|1581.6|301
1652738400000|2022-05-16 22:00:00|1623.2|1622.2|1634|1634|1652.1|1651.1|1620.7|1619.7|1161
1652824800000|2022-05-17 22:00:00|1654.3|1653.3|1624.8|1624.8|1666.8|1665.8|1618.3|1617.3|1167
1652911200000|2022-05-18 22:00:00|1603.2|1602.2|1612.2|1612.2|1614.2|1613.2|1588|1587|495
1652997600000|2022-05-19 22:00:00|1629|1628|1653.1|1653.1|1656.2|1655.2|1626.7|1625.7|110
1653256800000|2022-05-22 22:00:00|1665.1|1664.1|1649|1649|1681.4|1680.4|1649|1648|157
1653343200000|2022-05-23 22:00:00|1636.8|1635.8|1636.1|1636.1|1660.7|1659.7|1630.7|1629.7|161
1653429600000|2022-05-24 22:00:00|1642.8|1641.8|1636.7|1636.7|1647.7|1646.7|1629.5|1628.5|16
1653861600000|2022-05-29 22:00:00|1705.9|1704.9|1700|1700|1708.2|1707.2|1680.3|1679.3|199
1653948000000|2022-05-30 22:00:00|1685|1684|1681.6|1681.6|1694.2|1693.2|1676|1675|298
1654034400000|2022-05-31 22:00:00|1687.3|1686.3|1665.5|1665.5|1687.3|1686.3|1654.8|1653.8|250
1654120800000|2022-06-01 22:00:00|1666.6|1665.6|1667.9|1667.9|1676.1|1675.1|1655.7|1654.7|97
1654207200000|2022-06-02 22:00:00|1682.2|1681.2|1678.7|1678.7|1687.8|1686.8|1676.7|1675.7|114
1654552800000|2022-06-06 22:00:00|1682.7|1681.7|1697.7|1697.7|1698.9|1697.9|1681|1680|101
1654639200000|2022-06-07 22:00:00|1704.2|1703.2|1680.2|1680.2|1704.2|1703.2|1670.2|1669.2|135
1654725600000|2022-06-08 22:00:00|1664.6|1663.6|1649.3|1649.3|1683.7|1682.7|1647.6|1646.6|38
1654812000000|2022-06-09 22:00:00|1635.9|1634.9|1643.9|1643.9|1652.5|1651.5|1608.4|1607.4|181
1655071200000|2022-06-12 22:00:00|1587.4|1586.4|1579.4|1579.4|1604.8|1603.8|1576.1|1575.1|735
1655157600000|2022-06-13 22:00:00|1604|1603|1552.8|1552.8|1607.1|1606.1|1528.7|1527.7|989
1655244000000|2022-06-14 22:00:00|1562.1|1561.1|1571.5|1571.5|1598.6|1597.6|1532.8|1531.8|1029
1655330400000|2022-06-15 22:00:00|1570.7|1570.7|1512.4|1512.4|1570.7|1570.7|1509.1|1508.1|333
1655416800000|2022-06-16 22:00:00|1528.7|1527.7|1526.1|1526.1|1567.8|1566.8|1490.1|1489.1|40
1655676000000|2022-06-19 22:00:00|1542.3|1541.3|1560.9|1560.9|1566.6|1565.6|1529.8|1528.8|510
1655762400000|2022-06-20 22:00:00|1536.2|1535.2|1586.1|1586.1|1589|1588|1536.2|1535.2|59
1655848800000|2022-06-21 22:00:00|1557.5|1556.5|1568.7|1568.7|1573.7|1572.7|1515.2|1514.2|103
1655935200000|2022-06-22 22:00:00|1569.5|1568.5|1558|1558|1569.5|1568.5|1532.7|1531.7|64
1656021600000|2022-06-23 22:00:00|1571.1|1570.1|1606.9|1606.9|1610|1609|1570.7|1569.7|346
1656280800000|2022-06-26 22:00:00|1619.4|1618.4|1626.1|1626.1|1632.7|1631.7|1615.9|1614.9|82
1656367200000|2022-06-27 22:00:00|1619.4|1618.4|1607.6|1607.6|1619.4|1618.4|1606.7|1605.7|83
1656453600000|2022-06-28 22:00:00|1599|1598|1593.4|1593.4|1623.5|1622.5|1571.7|1570.7|108
1656540000000|2022-06-29 22:00:00|1574.5|1573.5|1574.5|1574.5|1582.1|1581.1|1559|1558|133
1656626400000|2022-06-30 22:00:00|1574.6|1573.6|1601.7|1601.7|1603.2|1602.2|1569|1568|282
1656885600000|2022-07-03 22:00:00|1611.5|1610.5|1600.2|1600.2|1616.1|1615.1|1598.4|1597.4|61
1656972000000|2022-07-04 22:00:00|1607.3|1606.3|1597.8|1597.8|1615.8|1614.8|1572.7|1571.7|118
1657058400000|2022-07-05 22:00:00|1608.2|1607.2|1607.5|1607.5|1620.7|1619.7|1597.7|1596.7|87
1657144800000|2022-07-06 22:00:00|1617.4|1616.4|1633.5|1633.5|1635.4|1634.4|1611.8|1610.8|195
1657231200000|2022-07-07 22:00:00|1633.9|1632.9|1652.9|1652.9|1655.9|1654.9|1623.1|1622.1|165
1657490400000|2022-07-10 22:00:00|1637.6|1636.6|1651.2|1651.2|1659.1|1658.1|1634.4|1633.4|144
1657576800000|2022-07-11 22:00:00|1638.5|1637.5|1646.8|1646.8|1656.7|1655.7|1635.8|1634.8|972
1657663200000|2022-07-12 22:00:00|1649.8|1648.8|1642|1642|1656.5|1655.5|1617.2|1616.2|1157
1657749600000|2022-07-13 22:00:00|1646.1|1645.1|1623.4|1623.4|1646.5|1645.5|1621.3|1620.3|142
1658700000000|2022-07-24 22:00:00|1702.9|1701.9|1693.9|1693.9|1705.9|1704.9|1692.8|1691.8|71
1658786400000|2022-07-25 22:00:00|1691.9|1690.9|1695.7|1695.7|1706.6|1705.6|1685.9|1684.9|60
1658872800000|2022-07-26 22:00:00|1703.8|1702.8|1695.1|1695.1|1711.1|1710.1|1684.5|1683.5|36
1658959200000|2022-07-27 22:00:00|1729.9|1728.9|1743|1743|1749.1|1748.1|1697.7|1696.7|483
1659045600000|2022-07-28 22:00:00|1759.1|1758.1|1770.7|1770.7|1777|1776|1741|1740|121
1659304800000|2022-07-31 22:00:00|1770.6|1769.6|1767.5|1767.5|1776.6|1775.6|1740.8|1739.8|128
1659391200000|2022-08-01 22:00:00|1760|1759|1767.6|1767.6|1769.5|1768.5|1750.6|1749.6|92
1659477600000|2022-08-02 22:00:00|1763|1762|1748.2|1748.2|1772.4|1771.4|1736.8|1735.8|120
1659564000000|2022-08-03 22:00:00|1750.5|1749.5|1767.2|1767.2|1783.3|1782.3|1744.7|1743.7|125
1659650400000|2022-08-04 22:00:00|1770|1769|1732.5|1732.5|1776.3|1775.3|1732.5|1732|107
1659909600000|2022-08-07 22:00:00|1728.3|1727.3|1728.4|1728.4|1739|1738|1723.3|1722.3|75
1659996000000|2022-08-08 22:00:00|1712.4|1711.4|1717.7|1717.7|1723.2|1722.2|1707.9|1706.9|78
1660082400000|2022-08-09 22:00:00|1707.2|1706.2|1758.9|1758.9|1761.4|1760.4|1685.7|1684.7|371
1660168800000|2022-08-10 22:00:00|1760.9|1759.9|1769.4|1769.4|1777.6|1776.6|1748.9|1747.9|156
1660255200000|2022-08-11 22:00:00|1774.6|1773.6|1734.5|1734.5|1783.8|1782.8|1734.5|1733.6|34
1660514400000|2022-08-14 22:00:00|1784.5|1783.5|1746.1|1746.1|1787|1786|1740.5|1739.5|536
1660600800000|2022-08-15 22:00:00|1745.3|1744.3|1733.1|1733.1|1751.9|1750.9|1733|1732|1122
1660687200000|2022-08-16 22:00:00|1744.4|1743.4|1741.5|1741.5|1764.5|1763.5|1714|1713|971
1660773600000|2022-08-17 22:00:00|1737.4|1736.4|1728.2|1728.2|1764.8|1763.8|1728|1727|315
1660860000000|2022-08-18 22:00:00|1733.7|1732.7|1738.8|1738.8|1751.1|1750.1|1729.2|1728.2|249
1661119200000|2022-08-21 22:00:00|1729.7|1728.7|1714.9|1714.9|1732.8|1731.8|1700.8|1699.8|231
1661205600000|2022-08-22 22:00:00|1711.6|1710.6|1692.7|1692.7|1712.9|1711.9|1667.6|1666.6|96
1661292000000|2022-08-23 22:00:00|1690.7|1689.7|1719.2|1719.2|1725.2|1724.2|1682.6|1681.6|128
1661378400000|2022-08-24 22:00:00|1732.2|1731.2|1728.1|1728.1|1735.2|1734.2|1717|1716|105
1661464800000|2022-08-25 22:00:00|1725.4|1724.4|1694.4|1694.4|1725.7|1724.7|1694.4|1693.7|120