1575586800000|2019-12-05 23:00:00|1050.2|1049.2|1053.4|1051.4|1053.6|1053.1|1048.3|1047.3|70766
1575846000000|2019-12-08 23:00:00|1053.5|1051.5|1047.7|1046.7|1054.6|1054.1|1047.5|1046.7|67928
1575932400000|2019-12-09 23:00:00|1048.2|1046.2|1051|1050|1053.8|1053.3|1043.8|1042.8|81939
1576018800000|2019-12-10 23:00:00|1052.5|1050.5|1069.5|1068.5|1069.5|1068.5|1049|1048|138615
1576105200000|2019-12-11 23:00:00|1070|1068|1089.8|1088.8|1089.9|1088.9|1066.9|1065.9|226749
1576191600000|2019-12-12 23:00:00|1090.2|1088.2|1086.1|1084.1|1098.8|1097.8|1082.5|1082|345267
1576450800000|2019-12-15 23:00:00|1087.5|1085.5|1096.8|1095.8|1098.1|1097.6|1085.7|1084.7|278726
1576537200000|2019-12-16 23:00:00|1097.3|1095.3|1104.4|1103.4|1106.6|1105.6|1091.8|1090.8|264492
1576623600000|2019-12-17 23:00:00|1104.9|1102.9|1108.5|1107.5|1110.1|1109.1|1103|1102|161980
1576710000000|2019-12-18 23:00:00|1109|1107|1106.7|1105.7|1110.9|1109.9|1104|1103|60513
1576796400000|2019-12-19 23:00:00|1107.2|1105.2|1108.1|1106.1|1111.1|1110.1|1106.4|1104.6|2619
1577055600000|2019-12-22 23:00:00|1108.7|1106.7|1109.2|1107.2|1111.3|1109.3|1108|1106|0
1577142000000|2019-12-23 23:00:00|1109.3|1107.3|1114.6|1114.1|1116.1|1115.1|1108.6|1106.6|21619
1577314800000|2019-12-25 23:00:00|1114.3|1112.3|1121.3|1120.3|1122.9|1122.2|1114.3|1112.3|21076
1577401200000|2019-12-26 23:00:00|1121.8|1119.8|1126.4|1124.4|1132.4|1131.4|1121.4|1119.4|96133
1577660400000|2019-12-29 23:00:00|1131.2|1130.2|1117.1|1116.1|1131.2|1130.2|1116|1115.4|95646
1577746800000|2019-12-30 23:00:00|1119.7|1117.7|1120.4|1119.4|1122.5|1121.5|1115.5|1115|83805
1577919600000|2020-01-01 23:00:00|1120.8|1118.8|1140.1|1139.1|1143.9|1142.9|1119.8|1118.5|127944
1578006000000|2020-01-02 23:00:00|1140.6|1138.6|1121.4|1119.4|1142.9|1141.9|1118.3|1117.3|116745
1578265200000|2020-01-05 23:00:00|1125.3|1124.3|1122.3|1121.3|1125.3|1124.3|1111|1110|76411
1578351600000|2020-01-06 23:00:00|1122.8|1120.8|1117.1|1116.1|1125.3|1124.3|1115.1|1114.1|80129
1578438000000|2020-01-07 23:00:00|1117.6|1115.6|1123.7|1122.7|1130.1|1129.6|1096.2|1095.2|116919
1578524400000|2020-01-08 23:00:00|1124.2|1122.2|1130.2|1129.2|1136.7|1135.7|1123.7|1121.7|75684
1578610800000|2020-01-09 23:00:00|1130.7|1128.7|1139.6|1137.6|1142|1141.5|1130.7|1128.7|106464
1578870000000|2020-01-12 23:00:00|1138.1|1137.1|1155.4|1154.4|1156.2|1155.5|1138.1|1137.1|107325
1578956400000|2020-01-13 23:00:00|1155.9|1153.9|1149.6|1148.6|1158.7|1157.6|1143.1|1142.1|128830
1579042800000|2020-01-14 23:00:00|1150.1|1148.1|1141.3|1140.3|1150.5|1148.5|1137.7|1137.1|88440
1579129200000|2020-01-15 23:00:00|1140.8|1138.8|1146.8|1145.8|1148.4|1147.9|1139.3|1138.3|81508
1579215600000|2020-01-16 23:00:00|1147.3|1145.3|1152.1|1150.1|1153.8|1153.3|1143.2|1142.2|72299
1579474800000|2020-01-19 23:00:00|1152|1150|1147.4|1145.4|1155.7|1154.7|1145.8|1144.8|13339
1579561200000|2020-01-20 23:00:00|1147.5|1145.5|1127|1126|1147.5|1145.5|1122.5|1121.5|116450
1579647600000|2020-01-21 23:00:00|1127.5|1125.5|1135.4|1134.4|1139.9|1138.9|1125.5|1124.5|111036
1579734000000|2020-01-22 23:00:00|1134.8|1132.8|1121|1120|1135.5|1133.5|1109.8|1109.3|130957
1579820400000|2020-01-23 23:00:00|1121.5|1119.5|1109.8|1107.8|1127.6|1126.6|1104.5|1104|123192
1580079600000|2020-01-26 23:00:00|1098.4|1097.4|1068.6|1067.6|1098.4|1097.4|1059.4|1058.4|216445
1580166000000|2020-01-27 23:00:00|1069.1|1067.1|1079.5|1078.5|1082.4|1081.4|1065.5|1064.5|141478
1580252400000|2020-01-28 23:00:00|1080|1078|1085|1084|1095.6|1094.6|1075.9|1074.9|106809
1580338800000|2020-01-29 23:00:00|1085.5|1083.5|1067.9|1066.9|1087.4|1085.4|1054.3|1053.8|194221
1580425200000|2020-01-30 23:00:00|1068.7|1066.7|1048.7|1046.7|1077.2|1076.2|1040.4|1039.9|235505
1580684400000|2020-02-02 23:00:00|1048.8|1047.8|1058|1057|1061|1060.4|1046.6|1045.6|134166
1580770800000|2020-02-03 23:00:00|1058.6|1056.6|1086.2|1085.2|1092|1091.5|1055.8|1053.8|146443
1580857200000|2020-02-04 23:00:00|1086.8|1084.8|1090.3|1089.3|1107.4|1106.4|1078.8|1077.8|174350
1580943600000|2020-02-05 23:00:00|1090.8|1088.8|1093.1|1092.1|1108.1|1107.1|1089.5|1087.5|120491
1581030000000|2020-02-06 23:00:00|1093.6|1091.6|1076.3|1074.3|1095.5|1094.5|1075|1074.3|118582
1581289200000|2020-02-09 23:00:00|1076.9|1074.9|1085.6|1084.6|1088.7|1087.7|1071|1070|94214
1581375600000|2020-02-10 23:00:00|1086.1|1084.1|1096.9|1095.9|1103.9|1103.4|1085.4|1083.4|92939
1581462000000|2020-02-11 23:00:00|1097.3|1095.3|1112.6|1111.6|1114.5|1114|1097.2|1095.3|86004
1581548400000|2020-02-12 23:00:00|1113.1|1111.1|1098.6|1097.6|1114|1112|1095.3|1094.3|134812
1581634800000|2020-02-13 23:00:00|1099.1|1097.1|1098|1096|1108.2|1107.2|1094.4|1093.9|72280
1581894000000|2020-02-16 23:00:00|1102|1101|1106.1|1105.1|1110.1|1109.1|1098.8|1097.8|12078
1581980400000|2020-02-17 23:00:00|1106.4|1104.4|1091.7|1090.7|1106.4|1104.4|1088.5|1087.5|102441
1582066800000|2020-02-18 23:00:00|1092.2|1090.2|1100.3|1099.3|1101.8|1101.3|1090.6|1089.6|78404
1582153200000|2020-02-19 23:00:00|1100.8|1098.8|1077.8|1076.8|1103.7|1102.7|1077.8|1076.8|126351
1582239600000|2020-02-20 23:00:00|1080.5|1078.5|1075.3|1073.3|1086.5|1085.5|1073.8|1073.3|126800
1582498800000|2020-02-23 23:00:00|1065|1064|1031.8|1030.8|1065|1064|1028.7|1028.1|208428
1582585200000|2020-02-24 23:00:00|1032.4|1030.4|1028.4|1027.4|1056.5|1055.5|1026.1|1025.3|225324
1582671600000|2020-02-25 23:00:00|1028.9|1026.9|1034.4|1033.4|1048.2|1047.7|1022.6|1021.6|232161
1582758000000|2020-02-26 23:00:00|1035|1033|1006|1005|1039.2|1038.2|1003.8|1002.8|275700
1582844400000|2020-02-27 23:00:00|1011.8|1009.8|1006.7|1004.7|1019.6|1017.6|973.4|972.9|495224
1583103600000|2020-03-01 23:00:00|975.3|973.3|1024.2|1023.2|1028.7|1027.7|974.2|972.2|317709
1583190000000|2020-03-02 23:00:00|1025|1023|1015.1|1014.1|1043|1042.5|1012.1|1011.6|314466
1583276400000|2020-03-03 23:00:00|1015.5|1013.5|1035.3|1034.3|1040.2|1039.2|1011.8|1009.8|193253
1583362800000|2020-03-04 23:00:00|1035.9|1033.9|1014.8|1013.8|1045.1|1044.1|1010.7|1010.2|235428
1583449200000|2020-03-05 23:00:00|1015.4|1013.4|996.7|994.7|1022.3|1021.3|986|985.5|250267
1583622000000|2020-03-07 23:00:00|966.7|965.7|948.2|947.2|966.7|965.7|933|932|598
1583708400000|2020-03-08 23:00:00|945.6|944.6|927.9|925.9|960.3|959.3|905|903|278725
1583794800000|2020-03-09 23:00:00|927.8|925.8|955.7|953.7|973.7|973.2|927.8|925.8|336783
1583881200000|2020-03-10 23:00:00|955.9|953.9|935.2|933.2|961.9|960.9|921.5|921|278428
1583967600000|2020-03-11 23:00:00|934.7|932.7|840.1|831.1|935.2|933.2|812.8|805.3|523297
1584054000000|2020-03-12 23:00:00|840.2|831.2|888.8|879.8|914.9|906.9|815.7|807.7|525896
1584226800000|2020-03-14 23:00:00|867.2|858.2|849.9|841.9|871.8|862.8|843.4|835.4|20
1584313200000|2020-03-15 23:00:00|853.3|845.3|789.3|780.3|864.8|856.8|734.3|726.3|609585
1584399600000|2020-03-16 23:00:00|789.2|780.2|826.3|817.3|844.2|836.2|789.2|780.2|458996
1584486000000|2020-03-17 23:00:00|826.2|817.2|774.8|765.8|834.5|826.5|742.9|734.9|132836
1584572400000|2020-03-18 23:00:00|774.9|765.9|764.5|755.5|810.6|802.6|735.4|727.4|211115
1584658800000|2020-03-19 23:00:00|764.4|755.4|776.7|767.7|832.7|824.7|736.4|728.4|259961
1584831600000|2020-03-21 23:00:00|751.9|742.9|739.7|731.7|755.6|747.6|739.7|731.7|40
1584918000000|2020-03-22 23:00:00|739.9|731.9|767.2|758.2|796.1|788.1|734.9|726.9|226635
1585004400000|2020-03-23 23:00:00|767.1|758.1|820|811|824.2|815.2|765.1|756.1|191122
1585090800000|2020-03-24 23:00:00|819.9|810.9|849.9|840.9|858.5|851|805.5|796.5|191120
1585177200000|2020-03-25 23:00:00|849.8|840.8|872.9|863.9|882.8|875.3|831.5|823.5|197004
1585263600000|2020-03-26 23:00:00|872.8|863.8|830|821|883.6|875.6|825.9|818.4|203616
1585519200000|2020-03-29 22:00:00|814.8|805.8|843.4|835.4|847.9|839.9|813.1|804.1|143081
1585605600000|2020-03-30 22:00:00|844.3|835.3|850.3|845.3|859.6|855.1|833.5|828.5|252202
1585692000000|2020-03-31 22:00:00|850.8|844.8|816.2|811.2|852.5|847.5|812.8|808.1|159562
1585778400000|2020-04-01 22:00:00|816.6|810.6|844.9|839.9|847|842|816.2|810.2|134054
1585864800000|2020-04-02 22:00:00|845.5|839.5|828.7|822.7|848|842|821.1|816.6|99598
1586124000000|2020-04-05 22:00:00|830.8|825.8|872.7|867.7|872.7|867.7|830.3|825.3|120078
1586210400000|2020-04-06 22:00:00|873.2|867.2|875.3|870.3|900.9|896.3|865.2|860.2|134220
1586296800000|2020-04-07 22:00:00|875.8|869.8|885.7|880.7|886.7|882.2|866.6|861.6|105025
1586383200000|2020-04-08 22:00:00|886.2|880.2|884.7|879.7|899.9|895.4|879.3|874.4|174160
1586728800000|2020-04-12 22:00:00|896|891|889.4|884.4|896|891|864.2|859.2|51299
1586815200000|2020-04-13 22:00:00|889.9|883.9|902.7|897.7|909.9|905.4|885.1|880.1|111177
1586901600000|2020-04-14 22:00:00|903.3|897.3|878.3|873.3|906|901|875.8|871.3|114278
1586988000000|2020-04-15 22:00:00|881.7|875.7|898.7|893.7|898.7|893.7|875.1|870.1|106021
1587074400000|2020-04-16 22:00:00|899.4|893.4|905.8|899.8|917.2|912.2|897.5|891.5|103511
1587333600000|2020-04-19 22:00:00|901.6|895.6|893.1|892.1|910.3|905.3|889|887|89248
1587420000000|2020-04-20 22:00:00|893.7|891.7|869.6|868.6|898.9|896.9|864.6|864|107223
1587506400000|2020-04-21 22:00:00|870.1|868.1|889.9|888.9|893|892|865.4|864.4|91730
1587592800000|2020-04-22 22:00:00|890.3|888.3|889.3|888.8|903|902.5|885|883|85946
1587679200000|2020-04-23 22:00:00|890|888|887.2|886.2|891.5|890.5|877.4|876.9|66197
1587938400000|2020-04-26 22:00:00|890.4|888.4|904.7|903.7|905.1|904.6|883.1|881.1|87766
1588024800000|2020-04-27 22:00:00|905.3|903.3|910.6|909.6|918.5|917.5|893.5|892.5|81759
1588111200000|2020-04-28 22:00:00|910.7|908.7|937.8|936.8|937.8|936.8|908.4|906.7|93739
1588197600000|2020-04-29 22:00:00|938.6|936.6|910.1|909.1|945.3|944.3|905.2|904.7|190303
1588284000000|2020-04-30 22:00:00|910.6|908.6|876.2|874.2|911.9|909.9|875.8|874.2|100173
1588543200000|2020-05-03 22:00:00|867.4|866.4|887.8|886.8|889|888.5|861.1|860.1|102582
1588629600000|2020-05-04 22:00:00|888.3|886.3|893.4|892.4|901.3|900.8|888|886|77443
1588716000000|2020-05-05 22:00:00|893.9|891.9|888.3|887.3|908.1|907.1|888.3|887.3|63933
1588802400000|2020-05-06 22:00:00|888.8|886.8|898.3|897.3|902.1|901.1|885.4|883.4|82426
1588888800000|2020-05-07 22:00:00|898.7|896.7|917.9|915.9|918.8|918.3|898.2|896.2|69313
1589148000000|2020-05-10 22:00:00|914|912|911.3|910.3|927|926|906.6|905.6|71796
1589234400000|2020-05-11 22:00:00|911.8|909.8|906.1|905.1|924.5|924|902.6|901.6|96554
1589320800000|2020-05-12 22:00:00|906.3|904.3|908.2|907.2|922|921|898.3|897.3|106781
1589407200000|2020-05-13 22:00:00|908.7|906.7|909.7|908.7|911|910.2|885|884.5|137553
1589493600000|2020-05-14 22:00:00|910.2|908.2|895.6|893.6|911.8|909.9|892|891.4|87281
1589752800000|2020-05-17 22:00:00|895.8|893.8|930.6|929.6|933.7|933.2|895.6|893.6|100740
1589839200000|2020-05-18 22:00:00|931.2|929.2|925.1|924.1|934.8|934.3|923|922|85021
1589925600000|2020-05-19 22:00:00|925.5|923.5|939.8|938.8|943.4|942.9|923.7|921.7|90578
1590012000000|2020-05-20 22:00:00|940.3|938.3|927.9|926.9|940.8|938.8|921.3|920.8|76666
1590098400000|2020-05-21 22:00:00|928.4|926.4|909.2|907.2|932.3|930.3|903.3|902.3|89072
1590357600000|2020-05-24 22:00:00|908.3|906.3|922.7|921.7|922.7|922.1|901.4|900.4|14942
1590444000000|2020-05-25 22:00:00|923.2|921.2|930.6|929.6|938.8|938.3|918.8|917.8|107155
1590530400000|2020-05-26 22:00:00|932.2|930.2|931.2|930.2|938.4|937.4|918.6|918.1|110502
1590616800000|2020-05-27 22:00:00|931.6|929.6|924.7|923.7|940.2|939.2|922.6|921.8|103789
1590703200000|2020-05-28 22:00:00|925.1|923.1|940.7|938.7|941.9|940.9|912.9|911.9|172367
1590962400000|2020-05-31 22:00:00|929.2|928.2|961.3|960.3|962.3|961.3|928.2|927.2|103676
1591048800000|2020-06-01 22:00:00|961.7|959.7|985.1|984.1|986.1|985.1|956.1|954.1|129773
1591135200000|2020-06-02 22:00:00|985.6|983.6|1006.9|1005.9|1007.7|1007.2|984.5|982.5|135483
1591221600000|2020-06-03 22:00:00|1007.4|1005.4|991.6|990.6|1010.2|1008.2|987|986.5|112150
1591308000000|2020-06-04 22:00:00|993.9|991.9|1017.1|1015.1|1023.8|1023.3|989.8|988.8|113706
1591567200000|2020-06-07 22:00:00|1020.9|1018.9|1026.2|1025.2|1034.3|1033.3|1008.1|1007.1|110309
1591653600000|2020-06-08 22:00:00|1026.7|1024.7|1015.8|1014.8|1027.1|1025.2|1005.9|1005.4|134476
1591740000000|2020-06-09 22:00:00|1016.2|1014.2|1023.8|1022.8|1027.4|1026.9|1012.8|1012.3|162347
1591826400000|2020-06-10 22:00:00|1024.2|1022.2|974.2|973.2|1025.9|1023.9|970.3|969.5|204395
1591912800000|2020-06-11 22:00:00|974.6|972.6|991.3|989.3|997.6|997.1|970.8|969.1|308739
1592172000000|2020-06-14 22:00:00|981.5|980.5|983.8|982.8|989|988.5|961.2|960.2|418019
1592258400000|2020-06-15 22:00:00|984.4|982.4|992.1|991.1|1012.2|1011.2|982.5|980.5|334815
1592344800000|2020-06-16 22:00:00|992.6|990.6|998.3|997.3|1004.5|1004|987.6|986.1|137646
1592431200000|2020-06-17 22:00:00|998.7|996.7|1000.3|999.3|1009.7|1008.7|988.8|987.8|92156
1592517600000|2020-06-18 22:00:00|999.8|997.8|1000.1|998.1|1016|1015|994.9|993.9|103354
1592776800000|2020-06-21 22:00:00|994.4|992.4|1014.8|1013.8|1015.4|1014.5|987.6|986.6|79358
1592863200000|2020-06-22 22:00:00|1015.3|1013.3|1021.5|1020.5|1029.4|1028.9|993.6|992.6|76398
1592949600000|2020-06-23 22:00:00|1022.2|1020.2|1008.2|1007.2|1031.2|1030.2|1002.2|1001.7|94108
1593036000000|2020-06-24 22:00:00|1008.5|1006.5|1013.8|1012.8|1014.3|1013.3|995.9|994.9|94029
1593122400000|2020-06-25 22:00:00|1014.2|1012.2|1002.5|1000.5|1018.2|1017.2|996.6|996.1|81566
1593381600000|2020-06-28 22:00:00|997.3|995.3|1004.6|1003.6|1007.5|1006.5|993.1|992.1|79913
1593468000000|2020-06-29 22:00:00|1005.5|1003.5|1002.5|1001.5|1013.9|1012.9|995.8|995.3|170787
1593554400000|2020-06-30 22:00:00|1003|1001|1011.5|1010.5|1016.7|1016.2|998.7|997.7|127377
1593640800000|2020-07-01 22:00:00|1012|1010|1035.5|1034.5|1041.8|1041.3|1010.3|1009.3|99247
1593727200000|2020-07-02 22:00:00|1038|1036|1045.3|1044.8|1049|1048|1035.2|1034.2|19774
1593986400000|2020-07-05 22:00:00|1052.6|1051.6|1084.4|1083.4|1084.4|1083.4|1050|1049|94496
1594072800000|2020-07-06 22:00:00|1084.9|1082.9|1062.1|1061.1|1088.8|1086.8|1057.7|1056.7|97990
1594159200000|2020-07-07 22:00:00|1062.6|1060.6|1090.2|1089.2|1090.4|1089.6|1061.8|1060.3|106611
1594245600000|2020-07-08 22:00:00|1090.7|1088.7|1098|1097|1101.1|1100.6|1080.6|1080.1|123404
1594332000000|2020-07-09 22:00:00|1098.5|1096.5|1081.9|1079.9|1101.8|1099.8|1074|1073|88754
1594591200000|2020-07-12 22:00:00|1090.7|1089.7|1079.1|1078.1|1098.3|1097.8|1074.1|1073.6|92773
1594677600000|2020-07-13 22:00:00|1079.7|1077.7|1081.9|1080.9|1083.3|1081.3|1061.2|1060.7|114570
1594764000000|2020-07-14 22:00:00|1082.4|1080.4|1081|1080|1087.5|1086.4|1073.2|1072.2|76751
1594850400000|2020-07-15 22:00:00|1081.5|1079.5|1062.6|1061.6|1083.5|1081.5|1052.1|1051.1|74782
1594936800000|2020-07-16 22:00:00|1063|1061|1071.6|1069.6|1073.7|1073.1|1062.3|1060.3|64014
1595196000000|2020-07-19 22:00:00|1073.1|1071.1|1085.3|1084.3|1086.4|1085.9|1058.6|1057.6|53648
1595282400000|2020-07-20 22:00:00|1085.8|1083.8|1094.8|1093.8|1107|1106|1085.3|1083.3|92511
1595368800000|2020-07-21 22:00:00|1095.3|1093.3|1087.4|1086.4|1108.6|1107.6|1083.9|1083.4|94519
1595455200000|2020-07-22 22:00:00|1087.8|1085.8|1081.5|1080.5|1097.3|1096.3|1076.4|1075.9|67643
1595541600000|2020-07-23 22:00:00|1082|1080|1077.7|1075.7|1087.8|1086.8|1065|1064|67977
1595800800000|2020-07-26 22:00:00|1080.9|1078.9|1098.9|1097.9|1099.2|1098.2|1076.1|1074.5|70022
1595887200000|2020-07-27 22:00:00|1099.3|1097.3|1087.7|1086.7|1111.3|1110.3|1086.9|1085.9|62244
1595973600000|2020-07-28 22:00:00|1088.2|1086.2|1105|1104|1108.5|1108|1087.9|1085.9|71170
1596060000000|2020-07-29 22:00:00|1104.4|1102.4|1096.7|1095.7|1108.5|1107.5|1082.1|1081.6|102093
1596146400000|2020-07-30 22:00:00|1097.2|1095.2|1083.4|1081.4|1105.8|1104.8|1076.1|1075.6|164197
1596405600000|2020-08-02 22:00:00|1081.8|1079.8|1092|1091|1094|1093.5|1081.8|1079.8|103335
1596492000000|2020-08-03 22:00:00|1092.3|1090.3|1106.1|1105.1|1107.1|1106.1|1091.3|1089.3|64948
1596578400000|2020-08-04 22:00:00|1106.6|1104.6|1115.4|1114.4|1122.7|1122.2|1102.1|1101.1|66966
1596664800000|2020-08-05 22:00:00|1115.9|1113.9|1119.4|1118.4|1126.1|1125.1|1109.4|1108.4|67422
1596751200000|2020-08-06 22:00:00|1119.9|1117.9|1100.3|1098.3|1123.6|1122.6|1090.9|1089.9|77022
1597010400000|2020-08-09 22:00:00|1098.1|1096.1|1105|1104|1106.2|1105.2|1093|1092.5|61087
1597096800000|2020-08-10 22:00:00|1105.4|1103.4|1104.4|1103.4|1115.4|1114.4|1095.5|1094.5|74806
1597183200000|2020-08-11 22:00:00|1104.9|1102.9|1113.4|1112.4|1116.5|1116|1088.4|1087.4|68029
1597269600000|2020-08-12 22:00:00|1113.9|1111.9|1111.6|1110.6|1117.2|1116.2|1105.6|1105.1|50587
1597356000000|2020-08-13 22:00:00|1112|1110|1111.2|1109.2|1115|1114|1100.6|1099.6|71225
1597615200000|2020-08-16 22:00:00|1112.6|1110.6|1122.8|1121.8|1125.9|1124.9|1110.3|1109.3|81188
1597701600000|2020-08-17 22:00:00|1123.3|1121.3|1122|1121|1125.9|1123.9|1113.3|1112.3|70999
1597788000000|2020-08-18 22:00:00|1122.4|1120.4|1105.7|1104.7|1127.3|1126.3|1105.7|1104.7|72303
1597874400000|2020-08-19 22:00:00|1106.2|1104.2|1105.1|1104.1|1106.2|1105.2|1087|1086.5|72285
1597960800000|2020-08-20 22:00:00|1105.5|1103.5|1108.6|1106.6|1113|1112|1097.3|1096.3|55415
1598220000000|2020-08-23 22:00:00|1110.8|1108.8|1119.7|1118.7|1128.6|1127.6|1106.6|1105.6|52937
1598306400000|2020-08-24 22:00:00|1120.2|1118.2|1131.5|1130.5|1136|1135|1120.1|1118.1|72946
1598392800000|2020-08-25 22:00:00|1131.9|1129.9|1135|1134|1136.8|1136.3|1127.9|1126.9|63555
1598479200000|2020-08-26 22:00:00|1135.5|1133.5|1129.7|1128.7|1141.1|1140.1|1121.1|1120.6|94699
1598565600000|2020-08-27 22:00:00|1130.2|1128.2|1142.3|1140.3|1142.3|1140.8|1127|1126|73943
1598824800000|2020-08-30 22:00:00|1143.5|1141.5|1113.1|1112.1|1149.7|1148.7|1108.2|1107.7|125068
1598911200000|2020-08-31 22:00:00|1113.6|1111.6|1135.4|1134.4|1135.7|1134.7|1110.8|1108.8|90805
1598997600000|2020-09-01 22:00:00|1134.7|1132.7|1132.6|1131.6|1141.1|1140.1|1121.5|1121|90178
1599084000000|2020-09-02 22:00:00|1133.1|1131.1|1109.7|1108.7|1141|1140|1102.9|1102.4|136393
1599170400000|2020-09-03 22:00:00|1110.1|1108.1|1113|1111|1118.6|1117.8|1091.8|1091.3|126333
1599429600000|2020-09-06 22:00:00|1111.6|1110.6|1109.6|1108.6|1118.5|1117.5|1101.3|1100.3|18257
1599516000000|2020-09-07 22:00:00|1110.1|1108.1|1089.8|1088.8|1114.3|1113.3|1088.1|1087.6|105349
1599602400000|2020-09-08 22:00:00|1090.3|1088.3|1105.3|1104.3|1110.2|1109.7|1084.1|1082.1|104147
1599688800000|2020-09-09 22:00:00|1105.7|1103.7|1090.3|1089.3|1111.1|1110.3|1089.7|1088.7|150736
1599775200000|2020-09-10 22:00:00|1090.5|1088.5|1102.8|1100.8|1110.1|1109.1|1090.5|1088.5|236099
1600034400000|2020-09-13 22:00:00|1107.6|1105.6|1118.3|1117.3|1121.2|1120.3|1106.5|1104.5|318968
1600120800000|2020-09-14 22:00:00|1118.8|1116.8|1132.8|1131.8|1134.5|1133.5|1117|1116|247348
1600207200000|2020-09-15 22:00:00|1131.6|1129.6|1136.4|1135.4|1137.9|1137.4|1127.6|1126.6|131682
1600293600000|2020-09-16 22:00:00|1128.5|1126.5|1127.5|1126.5|1130.9|1129.9|1113.6|1112.6|36021
1600380000000|2020-09-17 22:00:00|1128|1126|1118.2|1116.2|1132.7|1131.7|1114.9|1114.3|71691
1600639200000|2020-09-20 22:00:00|1117.5|1115.5|1104.3|1103.3|1127.8|1126.8|1088.9|1088.4|102300
1600725600000|2020-09-21 22:00:00|1106.1|1104.1|1093.2|1092.2|1112.7|1111.7|1088.6|1088.1|76253
1600812000000|2020-09-22 22:00:00|1093.7|1091.7|1071.5|1070.5|1094.5|1092.5|1069.9|1069.3|75957
1600898400000|2020-09-23 22:00:00|1072|1070|1070.1|1069.1|1074|1072.6|1051.9|1050.9|91241
1600984800000|2020-09-24 22:00:00|1067.9|1065.9|1064.9|1063.9|1072.7|1071.7|1050.5|1050|84205
1601244000000|2020-09-27 22:00:00|1068.9|1066.9|1077.5|1076.5|1082.9|1082.4|1066.2|1065.2|69142
1601330400000|2020-09-28 22:00:00|1078.2|1076.2|1078.8|1077.8|1082.8|1081.8|1069.2|1068.2|56080
1601416800000|2020-09-29 22:00:00|1079.6|1077.6|1089|1088|1098.5|1098|1074.4|1073.4|141042
1601503200000|2020-09-30 22:00:00|1089.5|1087.5|1107.3|1106.3|1109|1108|1089.5|1087.5|76398
1601589600000|2020-10-01 22:00:00|1107|1105|1093.4|1091.4|1109|1107|1081.4|1080.4|79027
1601848800000|2020-10-04 22:00:00|1096.7|1094.7|1106.1|1105.1|1107.4|1106.6|1090.3|1089.3|52800
1601935200000|2020-10-05 22:00:00|1106.6|1104.6|1108.5|1107.5|1117.5|1117|1103.1|1102.1|102280
1602021600000|2020-10-06 22:00:00|1109|1107|1120.7|1119.7|1124.5|1124|1105|1104|75998
1602108000000|2020-10-07 22:00:00|1121.2|1119.2|1132.2|1131.2|1132.2|1131.2|1117|1116|52297
1602194400000|2020-10-08 22:00:00|1132.7|1130.7|1138.6|1136.6|1140.7|1140.2|1125.9|1124.9|72374
1602453600000|2020-10-11 22:00:00|1138.4|1137.4|1149.5|1148.5|1150.3|1149.8|1133.6|1132.6|54720
1602540000000|2020-10-12 22:00:00|1150.2|1148.2|1143.8|1142.8|1151.2|1149.6|1136.9|1136.4|61855
1602626400000|2020-10-13 22:00:00|1144.4|1142.4|1134.5|1133.5|1147.1|1145.1|1133.8|1132.8|63750
1602712800000|2020-10-14 22:00:00|1135|1133|1125.4|1124.4|1137.3|1135.9|1114.9|1113.9|74921
1602799200000|2020-10-15 22:00:00|1125.9|1123.9|1132.2|1130.2|1134.1|1133.6|1124.5|1123.5|54170
1603058400000|2020-10-18 22:00:00|1134.6|1132.6|1129.2|1128.2|1142.7|1141.7|1125.4|1124.9|49007
1603144800000|2020-10-19 22:00:00|1129.9|1127.9|1141.3|1140.3|1145.6|1145.1|1129.1|1127.9|62445
1603231200000|2020-10-20 22:00:00|1141.8|1139.8|1146.4|1145.4|1149.4|1148.9|1136.4|1135.4|76452
1603317600000|2020-10-21 22:00:00|1146.9|1144.9|1141|1140|1148.2|1146.2|1133.7|1132.7|65365
1603404000000|2020-10-22 22:00:00|1141.6|1139.6|1148|1146|1148.8|1148.3|1136.2|1135.2|81412
1603666800000|2020-10-25 23:00:00|1140.9|1138.9|1136.4|1134.4|1145.9|1144.9|1124.9|1124.4|90659
1603753200000|2020-10-26 23:00:00|1136.5|1134.5|1133|1131|1142.2|1141.7|1131.2|1130.2|64759
1603839600000|2020-10-27 23:00:00|1133.1|1131.1|1113.3|1111.3|1139.9|1138.9|1109.3|1108.8|119890
1603926000000|2020-10-28 23:00:00|1113.2|1111.2|1116.7|1114.7|1130.6|1129.6|1110.3|1108.5|98725
1604012400000|2020-10-29 23:00:00|1116.9|1114.9|1109.7|1107.7|1122.3|1121.3|1098.4|1097.4|143747
1604271600000|2020-11-01 23:00:00|1105.4|1103.4|1123.7|1122.7|1126.4|1125.4|1098.9|1096.9|93632
1604358000000|2020-11-02 23:00:00|1124.2|1122.2|1126.8|1125.8|1141|1140|1120.3|1119.8|108963
1604444400000|2020-11-03 23:00:00|1127.4|1125.4|1168|1167|1168.3|1167.3|1109.6|1108.6|150750
1604530800000|2020-11-04 23:00:00|1167.4|1165.4|1185.7|1184.7|1188|1187|1154.2|1153.2|143883
1604617200000|2020-11-05 23:00:00|1186.2|1184.2|1188.6|1188.1|1192.4|1191.9|1167.5|1166.5|96306
1604876400000|2020-11-08 23:00:00|1192.7|1190.7|1196|1195|1229.8|1228.8|1192.3|1190.3|176974
1604962800000|2020-11-09 23:00:00|1196.4|1194.4|1183|1182|1200.8|1198.8|1177.4|1176.9|149651
1605049200000|2020-11-10 23:00:00|1183.5|1181.5|1190|1189|1192.2|1191.3|1176.7|1175.7|99340
1605135600000|2020-11-11 23:00:00|1190.5|1188.5|1180.2|1179.2|1197.2|1196.6|1178.5|1178|90267
1605222000000|2020-11-12 23:00:00|1180.7|1178.7|1198.1|1197.6|1199.3|1198.3|1176.8|1174.8|68495
1605481200000|2020-11-15 23:00:00|1199.7|1197.7|1212.3|1211.3|1216.9|1216.4|1197.3|1196.3|80410
1605567600000|2020-11-16 23:00:00|1212.7|1210.7|1212.7|1211.7|1220.4|1219.4|1204|1203.1|68843
1605654000000|2020-11-17 23:00:00|1213.2|1211.2|1205.9|1204.9|1220.6|1219.6|1205.1|1204.1|72578
1605740400000|2020-11-18 23:00:00|1206.4|1204.4|1206.6|1205.6|1210.8|1210.3|1195.4|1194.4|82545
1605826800000|2020-11-19 23:00:00|1207.1|1205.1|1215.7|1215.2|1219.4|1218.9|1198.9|1197.9|66749
1606086000000|2020-11-22 23:00:00|1212|1210|1218.9|1217.9|1232.1|1231.1|1211.4|1209.4|83437
1606172400000|2020-11-23 23:00:00|1219.4|1217.4|1238.2|1237.2|1238.2|1237.2|1218.6|1216.6|76912
1606258800000|2020-11-24 23:00:00|1238.7|1236.7|1228.8|1227.8|1244.7|1242.9|1219.1|1218.1|100281
1606345200000|2020-11-25 23:00:00|1229.3|1227.3|1233.4|1232.4|1235.9|1234.9|1227.1|1226.1|18014
1606431600000|2020-11-26 23:00:00|1233.9|1231.9|1240|1238|1243.9|1243.4|1231.2|1230.2|58265
1606690800000|2020-11-29 23:00:00|1247|1246|1207.6|1206.6|1247.4|1246.4|1205.5|1205|182071
1606777200000|2020-11-30 23:00:00|1208|1206|1233.8|1232.8|1236|1235.5|1206.7|1204.7|110742
1606863600000|2020-12-01 23:00:00|1234.2|1232.2|1234.2|1233.2|1236.2|1235.6|1225.4|1224.9|66012
1606950000000|2020-12-02 23:00:00|1234.7|1232.7|1250.6|1249.6|1253.3|1252.8|1232.5|1230.7|82409
1607036400000|2020-12-03 23:00:00|1251.1|1249.1|1260.9|1259.9|1263.8|1262.8|1248.3|1247.3|78213
1607295600000|2020-12-06 23:00:00|1261.1|1260.1|1260.2|1259.2|1263.8|1263.3|1246.4|1245.4|71719
1607382000000|2020-12-07 23:00:00|1260.5|1258.5|1261.1|1260.1|1261.3|1260.2|1252.5|1251.5|61197
1607468400000|2020-12-08 23:00:00|1261.6|1259.6|1248.4|1247.4|1271.5|1270.5|1244|1243.5|127908
1607554800000|2020-12-09 23:00:00|1248.9|1246.9|1267.2|1266.2|1267.6|1267.1|1247.5|1246.7|156352
1607641200000|2020-12-10 23:00:00|1267.9|1265.9|1257.9|1257.4|1271.4|1270.4|1251.8|1250.8|261283
1607900400000|2020-12-13 23:00:00|1262.4|1261.4|1249.5|1248.5|1265.4|1264.4|1249.5|1248.5|405223
1607986800000|2020-12-14 23:00:00|1250|1248|1264.3|1263.3|1265.5|1264.8|1242.8|1241.8|242223
1608073200000|2020-12-15 23:00:00|1264.8|1262.8|1267|1266|1272.2|1271.2|1261|1259.8|124625
1608159600000|2020-12-16 23:00:00|1267.6|1265.6|1272.9|1271.9|1277.8|1276.8|1264|1263|48222
1608246000000|2020-12-17 23:00:00|1273.4|1271.4|1272.2|1271.7|1274.5|1274|1261.5|1260.5|23658
1608505200000|2020-12-20 23:00:00|1278.9|1277.9|1258.6|1257.6|1279.6|1278.6|1232.5|1231.5|130875
1608591600000|2020-12-21 23:00:00|1260|1258|1246.1|1245.1|1261.9|1260.4|1242.6|1241.6|70817
1608678000000|2020-12-22 23:00:00|1246.6|1244.6|1264.1|1263.1|1264.1|1263.1|1238.6|1236.6|50633
1608764400000|2020-12-23 23:00:00|1264.6|1262.6|1255.5|1253.5|1265.5|1263.5|1246.6|1246.1|35011
1609110000000|2020-12-27 23:00:00|1252.6|1250.6|1256.2|1255.2|1264.5|1263.5|1251.9|1249.9|60139
1609196400000|2020-12-28 23:00:00|1256.7|1254.7|1274.1|1273.1|1277.4|1276.9|1256.5|1254.5|100745
1609282800000|2020-12-29 23:00:00|1274.5|1272.5|1293.5|1292.5|1298.2|1297.7|1272.1|1270.1|100575
1609369200000|2020-12-30 23:00:00|1294|1292|1293.1|1292.1|1304.4|1303.4|1283.8|1283.3|111962
1609714800000|2021-01-03 23:00:00|1291.9|1290.9|1302.6|1301.6|1321.4|1320.6|1291.8|1290.8|147062
1609801200000|2021-01-04 23:00:00|1302.9|1300.9|1326.3|1325.3|1332.3|1331.7|1299.9|1297.9|109345
1609887600000|2021-01-05 23:00:00|1326.8|1324.8|1322|1321|1336.2|1335.7|1315.8|1314.8|126611
1609974000000|2021-01-06 23:00:00|1322.5|1320.5|1333.7|1332.7|1336.4|1335.4|1319.2|1317.2|84864
1610060400000|2021-01-07 23:00:00|1334.3|1332.3|1370.3|1369.8|1370.3|1369.8|1332.6|1330.6|156176
1610319600000|2021-01-10 23:00:00|1366.5|1364.5|1345.2|1344.2|1374.5|1373.5|1345.2|1344.2|105306
1610406000000|2021-01-11 23:00:00|1345.7|1343.7|1360.2|1359.2|1363.3|1362.8|1344.2|1342.8|82196
1610492400000|2021-01-12 23:00:00|1360.7|1358.7|1362.1|1361.1|1372.1|1371.1|1356.2|1355.7|82846
1610578800000|2021-01-13 23:00:00|1362.6|1360.6|1374.3|1373.3|1385.1|1384.6|1361.1|1359.1|86541
1610665200000|2021-01-14 23:00:00|1374.8|1372.8|1357.1|1356.6|1380.5|1379.5|1353.4|1352.9|87280
1610924400000|2021-01-17 23:00:00|1351.5|1350.5|1363.7|1362.7|1366.3|1365.8|1346.7|1345.7|17519
1611010800000|2021-01-18 23:00:00|1364.2|1362.2|1377|1376|1393.4|1392.4|1363.7|1361.7|134871
1611097200000|2021-01-19 23:00:00|1377.5|1375.5|1403.4|1402.4|1406.3|1405.3|1377.5|1375.5|109949
1611183600000|2021-01-20 23:00:00|1403.9|1401.9|1403.1|1402.1|1416.2|1415.2|1397.1|1396.6|86498
1611270000000|2021-01-21 23:00:00|1403.6|1401.6|1389.1|1388.6|1404.6|1402.6|1378.5|1377.5|88809
1611529200000|2021-01-24 23:00:00|1389.4|1389.4|1400.4|1399.4|1414.8|1413.8|1387.1|1386.6|93938
1611615600000|2021-01-25 23:00:00|1400.9|1398.9|1392.5|1391.5|1401.5|1399.5|1371.3|1370.3|96433
1611702000000|2021-01-26 23:00:00|1392.9|1390.9|1349.6|1348.6|1395.6|1393.6|1348.2|1347.2|127402
1611788400000|2021-01-27 23:00:00|1350|1348|1360.9|1359.9|1364.6|1364.1|1326.6|1325.6|129298
1611874800000|2021-01-28 23:00:00|1361.3|1359.3|1324.8|1324.3|1363.9|1361.9|1318.3|1317.8|184586
1612134000000|2021-01-31 23:00:00|1323|1321|1360.8|1359.8|1364.1|1363.6|1278.2|1277.2|116708
1612220400000|2021-02-01 23:00:00|1361.2|1359.2|1379.3|1378.3|1387.5|1386.5|1359.9|1357.9|109340
1612306800000|2021-02-02 23:00:00|1379.7|1377.7|1386|1385|1395.6|1394.6|1377.3|1376.3|84373
1612393200000|2021-02-03 23:00:00|1386.6|1384.6|1391.6|1390.6|1391.6|1390.6|1372.3|1371.3|91913
1612479600000|2021-02-04 23:00:00|1392.2|1390.2|1399.4|1398.9|1399.5|1399|1383.9|1382.9|70628
1612738800000|2021-02-07 23:00:00|1400.2|1399.2|1402.2|1401.2|1410.5|1409.5|1390.4|1389.4|80478
1612825200000|2021-02-08 23:00:00|1402.8|1400.8|1415.5|1414.5|1418.1|1417.2|1400.3|1398.7|61310
1612911600000|2021-02-09 23:00:00|1416|1414|1420.7|1419.7|1431.4|1430.9|1411.9|1410.9|70500
1612998000000|2021-02-10 23:00:00|1421.2|1419.2|1437.8|1436.8|1443.1|1442.6|1415.7|1413.7|69300
1613084400000|2021-02-11 23:00:00|1438.3|1436.3|1438|1437.5|1442.5|1442|1427.7|1426.7|51933
1613343600000|2021-02-14 23:00:00|1438.3|1437.3|1453.9|1452.9|1456|1455.5|1434.8|1433.8|17520
1613430000000|2021-02-15 23:00:00|1454.4|1452.4|1442.4|1441.4|1458.1|1457.1|1438.4|1437.9|68667
1613516400000|2021-02-16 23:00:00|1442.9|1440.9|1443.3|1442.3|1452.3|1451.3|1432|1431.3|78831
1613602800000|2021-02-17 23:00:00|1443.8|1441.8|1424.1|1423.1|1451.5|1450.5|1409.9|1409.4|90222
1613689200000|2021-02-18 23:00:00|1424.6|1422.6|1433.7|1433.2|1441.5|1441|1406.2|1405.2|75935
1613948400000|2021-02-21 23:00:00|1435.5|1433.5|1391|1390|1445.4|1444.4|1390.3|1389.6|112000
1614034800000|2021-02-22 23:00:00|1391.5|1389.5|1399.8|1398.8|1409.9|1408.9|1366.4|1365.9|119376
1614121200000|2021-02-23 23:00:00|1400.3|1398.3|1392.2|1391.2|1407.9|1406.9|1365.5|1364.5|108008
1614207600000|2021-02-24 23:00:00|1392.7|1390.7|1357.1|1356.1|1406.7|1405.7|1356.4|1355.9|116368
1614294000000|2021-02-25 23:00:00|1357.6|1355.6|1339.3|1338.8|1361.4|1359.4|1327.7|1326.7|198603
1614553200000|2021-02-28 23:00:00|1343.2|1342.2|1374.6|1373.6|1380.1|1379.6|1343.2|1342.2|139735
1614639600000|2021-03-01 23:00:00|1375.1|1373.1|1362.3|1361.3|1380.4|1379.4|1353.8|1352.8|103650
1614726000000|2021-03-02 23:00:00|1362.8|1360.8|1362.3|1361.3|1389.1|1388.1|1355|1354.5|107424
1614812400000|2021-03-03 23:00:00|1362.8|1360.8|1324.9|1323.9|1364.4|1363.4|1321|1320.5|165788
1614898800000|2021-03-04 23:00:00|1326.4|1324.4|1342.2|1341.7|1348.6|1347.6|1314|1313|156794
1615158000000|2021-03-07 23:00:00|1348.5|1346.5|1305.8|1304.8|1354.6|1353.6|1301.9|1301.4|130421
1615244400000|2021-03-08 23:00:00|1306.3|1304.3|1335.8|1334.8|1341.5|1341|1284|1283|139700
1615330800000|2021-03-09 23:00:00|1336.3|1334.3|1328.6|1327.6|1341.5|1340.5|1320|1319|149409
1615417200000|2021-03-10 23:00:00|1329.1|1327.1|1371.2|1370.2|1371.8|1370.8|1324.4|1322.4|223993
1615503600000|2021-03-11 23:00:00|1371.7|1369.7|1344.8|1344.3|1376.3|1375.3|1335.1|1334.6|261061
1615676400000|2021-03-13 23:00:00|1347|1345|1346.3|1345.3|1349.6|1348.6|1346.3|1344.9|29
1615762800000|2021-03-14 23:00:00|1350.5|1349.5|1346.8|1344.8|1355.2|1354.2|1332.1|1331.1|370216
1615849200000|2021-03-15 23:00:00|1346.9|1344.9|1357.4|1355.4|1359.3|1358.8|1343.2|1342.2|289728
1615935600000|2021-03-16 23:00:00|1357.3|1355.3|1356|1354|1360.5|1360|1331.4|1330.4|165692
1616022000000|2021-03-17 23:00:00|1356.1|1354.1|1331.5|1329.5|1369.9|1368.9|1329.5|1329|57221
1616108400000|2021-03-18 23:00:00|1331.4|1329.4|1345.5|1343.5|1347.1|1346.3|1324.8|1323.8|110534
1616281200000|2021-03-20 23:00:00|1338|1337|1337|1336|1338.8|1337.8|1334.6|1333.6|23
1616367600000|2021-03-21 23:00:00|1339.5|1338.5|1344.4|1342.4|1347.1|1346.6|1329.4|1328.4|79197
1616454000000|2021-03-22 23:00:00|1344.2|1342.2|1313|1311|1348.1|1347.1|1312|1310|101151
1616540400000|2021-03-23 23:00:00|1312.8|1310.8|1290.1|1288.1|1320.2|1319.2|1286.5|1285.5|109782
1616626800000|2021-03-24 23:00:00|1290|1288|1292.1|1290.1|1298|1297|1279.6|1278.6|119145
1616713200000|2021-03-25 23:00:00|1292.2|1290.2|1321.7|1319.7|1324.4|1323.8|1291|1290|110359
1616886000000|2021-03-27 23:00:00|1321.2|1319.2|1319.7|1318.7|1321.4|1320.4|1318.8|1317.8|9
1616972400000|2021-03-28 23:00:00|1317.1|1316.1|1314.9|1313.9|1321.6|1321.1|1302.1|1301.1|94802
1617055200000|2021-03-29 22:00:00|1315.4|1313.4|1318.8|1317.8|1322.9|1322.4|1311.6|1311.1|88509
1617141600000|2021-03-30 22:00:00|1319.2|1317.2|1324.8|1323.8|1332.1|1331.6|1311.3|1310.3|167808
1617228000000|2021-03-31 22:00:00|1325.3|1323.3|1340.4|1339.4|1349.7|1349.2|1323.2|1322.2|114214
1617314400000|2021-04-01 22:00:00|1340.9|1338.9|1373.7|1371.7|1400|1399|1317.7|1316.7|2206
1617573600000|2021-04-04 22:00:00|1373.3|1371.3|1347.4|1346.4|1373.6|1371.6|1333.1|1331.1|52044
1617660000000|2021-04-05 22:00:00|1348|1346|1352.4|1351.4|1358.3|1357.8|1338.3|1337.3|82307
1617746400000|2021-04-06 22:00:00|1353|1351|1332.5|1331.5|1355.8|1354.8|1326.8|1326.3|107566
1617832800000|2021-04-07 22:00:00|1333|1331|1346|1345|1350.2|1349.7|1330.5|1329.5|87985
1617919200000|2021-04-08 22:00:00|1346.5|1344.5|1329.9|1327.9|1348.3|1347.3|1327.2|1326.4|84646
1618178400000|2021-04-11 22:00:00|1330|1328|1323.9|1322.9|1335.6|1334.6|1318.5|1317.6|82369
1618264800000|2021-04-12 22:00:00|1324.5|1322.5|1329.7|1328.7|1334.1|1333.6|1317.5|1316.5|77987
1618351200000|2021-04-13 22:00:00|1330.2|1328.2|1338.4|1337.4|1344.1|1343.3|1326.8|1325.8|69213
1618437600000|2021-04-14 22:00:00|1338.7|1336.7|1345.7|1344.7|1348.8|1348.3|1329.5|1328.5|65606
1618524000000|2021-04-15 22:00:00|1346.2|1344.2|1352|1350|1353.9|1352.9|1337.8|1336.8|62535
1618783200000|2021-04-18 22:00:00|1349.6|1347.6|1345.7|1344.7|1357.9|1356.9|1341.1|1340.6|67233
1618869600000|2021-04-19 22:00:00|1346.2|1344.2|1332.6|1331.6|1357|1356|1331.6|1331.1|87376
1618956000000|2021-04-20 22:00:00|1333.1|1331.1|1342.5|1341.5|1344.3|1343.8|1325.7|1325.2|70617
1619042400000|2021-04-21 22:00:00|1342.9|1340.9|1341.9|1340.9|1347|1346.5|1334.1|1333.6|77222
1619128800000|2021-04-22 22:00:00|1342.4|1340.4|1355.8|1353.8|1358.9|1358.4|1338.3|1337.3|82858
1619388000000|2021-04-25 22:00:00|1357.6|1356.6|1359.6|1358.6|1363.8|1362.8|1351.7|1350.7|57157
1619474400000|2021-04-26 22:00:00|1360.1|1358.1|1360.8|1359.8|1365.4|1364.4|1356.7|1355.8|56125
1619560800000|2021-04-27 22:00:00|1361.3|1359.3|1370.5|1369.5|1375.6|1375.1|1355.5|1354.5|75843
1619647200000|2021-04-28 22:00:00|1371|1369|1365.5|1364.5|1379.9|1378.9|1354.7|1354.2|77737
1619733600000|2021-04-29 22:00:00|1366.1|1364.1|1343.3|1342.3|1366.5|1364.5|1338.8|1338.3|143896
1619992800000|2021-05-02 22:00:00|1345.5|1343.5|1339.8|1338.8|1349.5|1348.5|1333.6|1332.6|66617
1620079200000|2021-05-03 22:00:00|1340.3|1338.3|1323.8|1322.8|1342.3|1341.3|1317.3|1316.8|91147
1620165600000|2021-05-04 22:00:00|1324.4|1322.4|1333.4|1332.4|1339.8|1338.8|1323.2|1321.2|52155
1620252000000|2021-05-05 22:00:00|1333.9|1331.9|1347.7|1346.7|1347.7|1346.7|1328.3|1327.3|73311
1620338400000|2021-05-06 22:00:00|1348.3|1346.3|1362.1|1360.1|1365.9|1365.4|1342.3|1341.3|80808
1620597600000|2021-05-09 22:00:00|1360.2|1359.2|1332.4|1331.4|1364.8|1363.8|1331.9|1330.9|73534
1620684000000|2021-05-10 22:00:00|1332.7|1330.7|1330|1329|1337.3|1336.3|1306.5|1305.5|94159
1620770400000|2021-05-11 22:00:00|1330.4|1328.4|1291.7|1290.7|1333.7|1332.7|1286.6|1285.6|114946
1620856800000|2021-05-12 22:00:00|1292|1290|1295.2|1294.2|1310.1|1309.1|1283.8|1282.8|94075
1620943200000|2021-05-13 22:00:00|1295.3|1293.3|1317|1315|1318.3|1317.8|1294.2|1292.4|80856
1621202400000|2021-05-16 22:00:00|1318.9|1317.9|1316.2|1315.2|1320.1|1319.1|1300|1299|67281
1621288800000|2021-05-17 22:00:00|1316.9|1314.9|1331.5|1330.5|1339.5|1339|1314.1|1312.1|72649
1621375200000|2021-05-18 22:00:00|1332|1330|1329.3|1328.3|1334.7|1333.1|1314.9|1314.4|86310
1621461600000|2021-05-19 22:00:00|1329.9|1327.9|1336.8|1335.8|1339|1338.5|1319.8|1318.8|63187
1621548000000|2021-05-20 22:00:00|1337.3|1335.3|1320.3|1318.3|1343.4|1342.4|1318.8|1318.2|111746
1621807200000|2021-05-23 22:00:00|1317.4|1315.4|1333.1|1332.1|1334.6|1334.1|1315.4|1313.4|47541
1621893600000|2021-05-24 22:00:00|1333.8|1331.8|1346.5|1345.5|1352.1|1351.1|1329.3|1328.3|71544
1621980000000|2021-05-25 22:00:00|1347|1345|1355.8|1354.8|1356.4|1355.6|1346.8|1344.8|58021
1622066400000|2021-05-26 22:00:00|1356.9|1354.9|1358.7|1357.7|1359.3|1358.3|1343|1342|83763
1622152800000|2021-05-27 22:00:00|1359.2|1357.2|1362.9|1360.9|1367|1366.5|1355.2|1354.2|95712
1622412000000|2021-05-30 22:00:00|1363.5|1361.5|1375|1373|1377.4|1376.6|1358.7|1356.7|16592
1622498400000|2021-05-31 22:00:00|1375.1|1373.1|1391.4|1390.4|1395.7|1395.2|1373.9|1372.9|100358
1622584800000|2021-06-01 22:00:00|1391.9|1389.9|1394.9|1393.9|1396|1395|1384.3|1383.3|65545
1622671200000|2021-06-02 22:00:00|1395.4|1393.4|1379.6|1378.6|1399.1|1398.1|1375.6|1375.1|74951
1622757600000|2021-06-03 22:00:00|1380.1|1378.1|1392.7|1391.7|1392.8|1392.1|1371.5|1370.5|65279
1623016800000|2021-06-06 22:00:00|1394.6|1392.6|1385.8|1384.8|1395.2|1393.2|1375|1374|61951
1623103200000|2021-06-07 22:00:00|1386.3|1384.3|1376.3|1375.3|1388.3|1387.3|1373|1372.5|55664
1623189600000|2021-06-08 22:00:00|1376.8|1374.8|1374.4|1373.4|1379.5|1379|1372.2|1371.3|78175
1623276000000|2021-06-09 22:00:00|1374.9|1372.9|1383.2|1382.2|1386.3|1385.8|1373.3|1372.3|136458
1623362400000|2021-06-10 22:00:00|1383.7|1381.7|1377.6|1375.6|1387.4|1386.4|1375.3|1374.8|194266
1623621600000|2021-06-13 22:00:00|1379.4|1377.4|1379.3|1378.3|1385.9|1385.4|1378|1376.5|279978
1623708000000|2021-06-14 22:00:00|1379.8|1377.8|1374.8|1373.8|1389.8|1388.8|1370.3|1369.8|283861
1623794400000|2021-06-15 22:00:00|1375.4|1373.4|1346.6|1345.6|1377.1|1376.1|1345.7|1344.7|121594
1623880800000|2021-06-16 22:00:00|1350.1|1348.1|1365|1364|1367.6|1367.1|1341.7|1340.7|115662
1623967200000|2021-06-17 22:00:00|1362.4|1360.4|1349.7|1347.7|1368.7|1367.7|1348.5|1347.5|86530
1624226400000|2021-06-20 22:00:00|1352.5|1351.5|1359.3|1358.3|1359.8|1358.8|1344.7|1343.7|82381
1624312800000|2021-06-21 22:00:00|1359.8|1357.8|1354|1353|1361.5|1360.5|1343.1|1342.6|87886
1624399200000|2021-06-22 22:00:00|1354.5|1352.5|1363.2|1362.2|1370|1369.5|1352.6|1351.6|79747
1624485600000|2021-06-23 22:00:00|1363.7|1361.7|1375.5|1374.5|1375.6|1374.6|1363|1361|58523
1624572000000|2021-06-24 22:00:00|1376|1374|1386|1384|1386.8|1386.3|1372.6|1371.6|61812
1624831200000|2021-06-27 22:00:00|1386.4|1384.4|1382.4|1381.4|1390.3|1389.3|1379|1378|44007
1624917600000|2021-06-28 22:00:00|1383.3|1381.3|1383.4|1382.4|1386.8|1385.8|1371.5|1370.5|80447
1625004000000|2021-06-29 22:00:00|1385.9|1383.9|1374.4|1373.4|1387.4|1385.4|1371.6|1371|122416
1625090400000|2021-06-30 22:00:00|1376.6|1374.6|1364.7|1363.7|1377.5|1376.1|1359.5|1359|102077
1625176800000|2021-07-01 22:00:00|1365.2|1363.2|1364.1|1362.1|1372.5|1371.5|1350.7|1349.7|78659
1625436000000|2021-07-04 22:00:00|1364.8|1362.8|1352.4|1351.4|1365.3|1363.3|1352.1|1351.2|13999
1625522400000|2021-07-05 22:00:00|1352.9|1350.9|1336.3|1335.3|1357.2|1356.2|1335|1334.5|79375
1625608800000|2021-07-06 22:00:00|1336.8|1334.8|1338|1337|1349.5|1348.5|1314.3|1313.3|72012
1625695200000|2021-07-07 22:00:00|1338.4|1336.4|1307.7|1306.7|1345.9|1344.9|1303.7|1302.7|135171
1625781600000|2021-07-08 22:00:00|1308.2|1306.2|1331.9|1329.9|1333|1332|1296.5|1295.5|76564
1626040800000|2021-07-11 22:00:00|1332.6|1330.6|1334|1333|1340.1|1339.1|1320.7|1319.7|60436
1626127200000|2021-07-12 22:00:00|1334.5|1332.5|1333.4|1332.4|1346.2|1345.2|1330.4|1329.4|64400
1626213600000|2021-07-13 22:00:00|1333.9|1331.9|1339.8|1338.8|1348.6|1347.6|1332.1|1330.1|63529
1626300000000|2021-07-14 22:00:00|1340.3|1338.3|1342.5|1341.5|1352.2|1351.2|1335.8|1334.8|65712
1626386400000|2021-07-15 22:00:00|1343|1341|1330.2|1328.2|1347.5|1346.5|1329.6|1328.2|54386
1626645600000|2021-07-18 22:00:00|1338|1337|1317.3|1316.3|1338|1337|1302.7|1302.2|87143
1626732000000|2021-07-19 22:00:00|1314.9|1312.9|1314|1313|1317.2|1316.6|1301|1300.5|74337
1626818400000|2021-07-20 22:00:00|1314.4|1312.4|1324.3|1323.3|1326.3|1325.3|1303.9|1302.9|60964
1626904800000|2021-07-21 22:00:00|1323.6|1321.6|1326.5|1325.5|1328.7|1327.7|1319.4|1318.9|69330
1626991200000|2021-07-22 22:00:00|1327|1325|1307.5|1305.5|1329.5|1328.5|1297.6|1297.1|90121
1627250400000|2021-07-25 22:00:00|1303.7|1302.7|1280|1279|1307|1306|1268.8|1267.8|110041
1627336800000|2021-07-26 22:00:00|1280.5|1278.5|1247.4|1246.4|1282|1281|1238.1|1237.6|143173
1627423200000|2021-07-27 22:00:00|1247.7|1245.7|1288.1|1287.1|1290.8|1290.3|1239.5|1238.5|158963
1627509600000|2021-07-28 22:00:00|1288.6|1286.6|1291.4|1290.4|1302.4|1301.4|1277.1|1276.1|115613
1627596000000|2021-07-29 22:00:00|1293|1291|1284.4|1282.4|1295.6|1293.6|1271.5|1270.5|166448
1627855200000|2021-08-01 22:00:00|1285.5|1283.5|1292.9|1291.9|1298.4|1297.9|1270.2|1269.2|98391
1627941600000|2021-08-02 22:00:00|1293.4|1291.4|1296.3|1295.3|1297.8|1297.1|1278.9|1277.9|89143
1628028000000|2021-08-03 22:00:00|1296.8|1294.8|1304.6|1303.6|1312.1|1311.4|1291.1|1290.1|64147
1628114400000|2021-08-04 22:00:00|1305.1|1303.1|1302.4|1301.4|1308.8|1307.8|1295.4|1294.4|58552
1628200800000|2021-08-05 22:00:00|1302.9|1300.9|1290.4|1288.4|1302.9|1301.8|1287.2|1286.7|53771
1628460000000|2021-08-08 22:00:00|1289.6|1287.6|1295.1|1294.1|1299.9|1299.4|1277.6|1276.6|59347
1628546400000|2021-08-09 22:00:00|1295.5|1293.5|1298.1|1297.1|1303.7|1302.7|1288.3|1287.3|51090
1628632800000|2021-08-10 22:00:00|1297.4|1295.4|1301.2|1300.2|1307.3|1306.3|1292.3|1291.3|62588
1628719200000|2021-08-11 22:00:00|1301.7|1299.7|1287.6|1286.6|1302|1300|1282.6|1282.1|51860
1628805600000|2021-08-12 22:00:00|1287.8|1285.8|1282.9|1280.9|1288.8|1287.8|1274.3|1273.3|58371
1629064800000|2021-08-15 22:00:00|1282.2|1280.2|1272.4|1271.4|1283.7|1282.7|1267.3|1266.6|53274
1629151200000|2021-08-16 22:00:00|1272.9|1270.9|1246.2|1245.2|1273.7|1272.7|1243.6|1242.6|117178
1629237600000|2021-08-17 22:00:00|1246.7|1244.7|1250.9|1249.9|1267.7|1266.7|1245.8|1243.8|95448
1629324000000|2021-08-18 22:00:00|1251.4|1249.4|1229.4|1228.4|1255.9|1254.9|1220.6|1219.6|105346
1629410400000|2021-08-19 22:00:00|1229.8|1227.8|1230.5|1228.5|1233.9|1232.9|1211|1210|94051
1629669600000|2021-08-22 22:00:00|1230.8|1228.8|1247.1|1246.1|1248.6|1248.1|1227.6|1226.6|71879
1629756000000|2021-08-23 22:00:00|1247.5|1245.5|1277.5|1276.5|1277.5|1277|1247.2|1245.2|89923
1629842400000|2021-08-24 22:00:00|1278|1276|1277.2|1276.2|1282.3|1281.3|1269.8|1268.8|65327
1629928800000|2021-08-25 22:00:00|1277.7|1275.7|1264.9|1263.9|1279.7|1278.7|1263.8|1263.2|67308
1630015200000|2021-08-26 22:00:00|1265.4|1263.4|1280|1278|1281.1|1280.4|1262.3|1261.3|70183
1630274400000|2021-08-29 22:00:00|1279.5|1277.5|1282.3|1281.3|1287.2|1286.2|1271.7|1270.7|62033
1630360800000|2021-08-30 22:00:00|1282.8|1280.8|1302.6|1301.6|1303.9|1303.4|1271|1270|152597
1630447200000|2021-08-31 22:00:00|1303|1301|1316.9|1315.9|1323|1322.5|1301.8|1300.5|110812
1630533600000|2021-09-01 22:00:00|1317.4|1315.4|1311.6|1310.6|1320.8|1319.8|1308|1307|86399
1630620000000|2021-09-02 22:00:00|1312.1|1310.1|1317.1|1315.1|1322.7|1321.7|1306.8|1305.8|68869
1630879200000|2021-09-05 22:00:00|1317.2|1315.2|1331.6|1329.6|1331.6|1330|1312.5|1311.5|14655
1630965600000|2021-09-06 22:00:00|1331.2|1329.2|1327.5|1326.5|1331.6|1330.6|1322.1|1321.1|105438
1631052000000|2021-09-07 22:00:00|1328|1326|1304.9|1303.9|1330.3|1329.3|1304.3|1303.6|130016
1631138400000|2021-09-08 22:00:00|1305.3|1303.3|1304|1303|1306.7|1306.2|1292.5|1291.5|142183
1631224800000|2021-09-09 22:00:00|1304.6|1302.6|1303|1301|1317.9|1316.9|1302.2|1301|227766
1631484000000|2021-09-12 22:00:00|1304.4|1302.4|1308.3|1307.3|1309.9|1309.4|1291.4|1290.4|333673
1631570400000|2021-09-13 22:00:00|1308.8|1306.8|1301.6|1300.6|1309.6|1307.6|1293.1|1292.6|229697
1631656800000|2021-09-14 22:00:00|1299.5|1297.5|1290.4|1289.4|1301.4|1299.4|1285.8|1285.3|92914
1631743200000|2021-09-15 22:00:00|1295.8|1293.8|1278.8|1277.8|1296.2|1294.2|1271.8|1271.3|98155
1631829600000|2021-09-16 22:00:00|1279.3|1277.3|1273.2|1271.2|1290.5|1289.5|1272.3|1271.2|88492
1632088800000|2021-09-19 22:00:00|1273.8|1271.8|1239.9|1238.9|1275.3|1273.3|1230.2|1229.7|122979
1632175200000|2021-09-20 22:00:00|1240.4|1238.4|1248.9|1247.9|1256.7|1255.7|1239.9|1237.9|93263
1632261600000|2021-09-21 22:00:00|1249.4|1247.4|1264.7|1263.7|1274.3|1273.8|1243.6|1242.6|101621
1632348000000|2021-09-22 22:00:00|1265.2|1263.2|1275.1|1274.1|1281.5|1280.5|1265.1|1263.1|74905
1632434400000|2021-09-23 22:00:00|1275.6|1273.6|1258.3|1256.3|1279.6|1278.6|1257.1|1256.1|62504
1632693600000|2021-09-26 22:00:00|1259.3|1257.3|1263.5|1262.5|1277|1276|1255|1254|73137
1632780000000|2021-09-27 22:00:00|1264|1262|1252|1251|1274.6|1273.6|1246.4|1245.9|95564
1632866400000|2021-09-28 22:00:00|1252.5|1250.5|1237.7|1236.7|1256.5|1255.5|1237.3|1236.3|106883
1632952800000|2021-09-29 22:00:00|1238.1|1236.1|1250.9|1249.9|1256.7|1256.2|1237.4|1235.4|134198
1633039200000|2021-09-30 22:00:00|1251.4|1249.4|1247.7|1245.7|1253.9|1251.9|1232.5|1231.5|111415
1633298400000|2021-10-03 22:00:00|1246.8|1244.8|1227.3|1226.3|1251.7|1250.7|1220.1|1219.6|105825
1633384800000|2021-10-04 22:00:00|1227.7|1225.7|1236.3|1235.3|1241.4|1240.9|1213.3|1212.3|80680
1633471200000|2021-10-05 22:00:00|1236.8|1234.8|1231.1|1230.1|1238|1237|1213.1|1212.1|122422
1633557600000|2021-10-06 22:00:00|1231.6|1229.6|1253.8|1252.8|1260.7|1260.2|1231.3|1229.5|84848
1633644000000|2021-10-07 22:00:00|1254.4|1252.4|1259.6|1257.6|1262.3|1261.3|1248.1|1247.1|82404
1633903200000|2021-10-10 22:00:00|1261|1259|1260.4|1259.4|1271.2|1270.2|1224.6|1222.6|66223
1633989600000|2021-10-11 22:00:00|1260.9|1258.9|1248.6|1247.6|1261.3|1259.4|1245.3|1244.3|79707
1634076000000|2021-10-12 22:00:00|1249|1247|1268.9|1267.9|1271.1|1270.6|1248.6|1247|69280
1634162400000|2021-10-13 22:00:00|1269.4|1267.4|1273.8|1272.8|1277.9|1276.9|1267.4|1266.4|75342
1634248800000|2021-10-14 22:00:00|1274.4|1272.4|1289.4|1288.4|1290.9|1290.4|1269.1|1268.1|83619
1634508000000|2021-10-17 22:00:00|1290.7|1288.7|1285.5|1284.5|1291.7|1290.7|1276.5|1275.5|75659
1634594400000|2021-10-18 22:00:00|1286.1|1284.1|1302.6|1301.6|1304.1|1303.3|1284.7|1282.7|70877
1634680800000|2021-10-19 22:00:00|1303.1|1301.1|1303.1|1302.1|1306.9|1305.9|1298.4|1297.4|69490
1634767200000|2021-10-20 22:00:00|1303.4|1301.4|1290.2|1289.2|1307|1306|1289.7|1288.7|72333
1634853600000|2021-10-21 22:00:00|1291.6|1289.6|1290|1288|1300.8|1300.3|1286.3|1285.8|83835
1635112800000|2021-10-24 22:00:00|1289.6|1287.6|1297.6|1296.6|1300.1|1299.6|1286.7|1285.7|62708
1635199200000|2021-10-25 22:00:00|1298.1|1296.1|1286.9|1285.9|1305.3|1304.3|1286.9|1285.9|72595
1635285600000|2021-10-26 22:00:00|1288.4|1286.4|1284|1283|1294.6|1293.6|1278.3|1277.3|73972
1635372000000|2021-10-27 22:00:00|1284.4|1282.4|1281.3|1280.3|1287.7|1286.7|1271.6|1271.1|79327
1635458400000|2021-10-28 22:00:00|1281.9|1279.9|1264|1262|1282|1280.3|1256.7|1256.2|128161
1635721200000|2021-10-31 23:00:00|1265.6|1264.6|1275.5|1273.5|1275.7|1274.7|1257.2|1256.2|78857
1635807600000|2021-11-01 23:00:00|1275.4|1273.4|1259.9|1257.9|1280.5|1279.5|1259.9|1257.9|65758
1635894000000|2021-11-02 23:00:00|1260|1258|1271.6|1269.6|1271.7|1269.7|1256|1255|76866
1635980400000|2021-11-03 23:00:00|1271.7|1269.7|1268.7|1266.7|1274.5|1273.5|1260.7|1260.2|73766
1636066800000|2021-11-04 23:00:00|1268.8|1266.8|1264|1262|1270.5|1269.9|1258.6|1257.6|57738
1636326000000|2021-11-07 23:00:00|1263.8|1261.8|1276.1|1275.1|1277|1276.4|1259.4|1258.4|66065
1636412400000|2021-11-08 23:00:00|1276.6|1274.6|1270.3|1269.3|1280.2|1279.7|1268.3|1267.8|64015
1636498800000|2021-11-09 23:00:00|1270.8|1268.8|1265.6|1264.6|1280.8|1279.8|1262.7|1261.7|85594
1636585200000|2021-11-10 23:00:00|1266.1|1264.1|1289.6|1288.6|1290.7|1290.2|1263.9|1261.9|78351
1636671600000|2021-11-11 23:00:00|1290.2|1288.2|1294.5|1292.5|1294.5|1293.2|1283.2|1282.2|57222
1636930800000|2021-11-14 23:00:00|1295.3|1293.3|1287.2|1286.2|1297.2|1296.2|1286.1|1285.6|63723
1637017200000|2021-11-15 23:00:00|1287.6|1285.6|1289.3|1288.3|1298.6|1297.6|1284.2|1282.7|79007
1637103600000|2021-11-16 23:00:00|1289.8|1287.8|1281.2|1280.2|1293.8|1292.8|1277.9|1277.4|64813
1637190000000|2021-11-17 23:00:00|1281.7|1279.7|1264.4|1263.4|1283.6|1282.1|1259.9|1259.4|74214
1637276400000|2021-11-18 23:00:00|1264.9|1262.9|1264.2|1262.2|1273.9|1272.9|1260.1|1259.1|70240
1637535600000|2021-11-21 23:00:00|1265.1|1263.1|1253.4|1252.4|1273.1|1272.1|1252.7|1251.7|76761
1637622000000|2021-11-22 23:00:00|1253.9|1251.9|1254.3|1253.3|1258.7|1258.2|1247.1|1246.6|85351
1637708400000|2021-11-23 23:00:00|1254.8|1252.8|1253|1252|1259.5|1258.5|1241.3|1240.8|73878
1637794800000|2021-11-24 23:00:00|1251.3|1249.3|1255.1|1254.1|1256.9|1255.9|1247.8|1246.8|13297
1637881200000|2021-11-25 23:00:00|1255.6|1253.6|1208.7|1208.2|1255.6|1253.6|1202.5|1202|121540
1638140400000|2021-11-28 23:00:00|1219.8|1217.8|1213.3|1212.3|1227.3|1226.3|1209|1208.5|139003
1638226800000|2021-11-29 23:00:00|1213.8|1211.8|1219.1|1218.1|1223.2|1222.2|1194.3|1193.3|244545
1638313200000|2021-11-30 23:00:00|1219.7|1217.7|1217.2|1216.2|1241.4|1240.9|1213.3|1212.3|147644
1638399600000|2021-12-01 23:00:00|1217.7|1215.7|1237.1|1236.1|1240.9|1240.4|1216.2|1214.9|142233
1638486000000|2021-12-02 23:00:00|1233.8|1231.8|1214.9|1212.9|1237.7|1236.7|1209|1208.5|131958
1638745200000|2021-12-05 23:00:00|1218.5|1216.5|1224.2|1223.2|1227.3|1226.3|1208.3|1207.8|99688
1638831600000|2021-12-06 23:00:00|1224.7|1222.7|1243.8|1242.8|1246.5|1245.5|1218.7|1217.7|106177
1638918000000|2021-12-07 23:00:00|1244.3|1242.3|1247.2|1246.2|1251.4|1250.9|1240|1238.9|104056
1639004400000|2021-12-08 23:00:00|1247.7|1245.7|1241.7|1240.7|1255.2|1254.2|1240.3|1239.8|161299
1639090800000|2021-12-09 23:00:00|1242.2|1240.2|1245.5|1243.5|1247|1246|1236.3|1235.3|163737
1639350000000|2021-12-12 23:00:00|1246.7|1244.7|1222.3|1221.3|1254.6|1253.6|1220.6|1220.1|383254
1639436400000|2021-12-13 23:00:00|1222.6|1220.6|1221.6|1220.6|1226.5|1225.5|1215.4|1214.4|246795
1639522800000|2021-12-14 23:00:00|1222.1|1220.1|1219.5|1218.5|1224.1|1222.1|1200.6|1200.1|114174
1639609200000|2021-12-15 23:00:00|1220|1218|1219.5|1218.5|1231.1|1230.6|1214.7|1213.7|124638
1639695600000|2021-12-16 23:00:00|1220|1218|1213.9|1211.9|1224.9|1223.9|1205.7|1204.7|87080
1639954800000|2021-12-19 23:00:00|1212.3|1210.3|1190.7|1188.7|1214.6|1213.6|1181.9|1181.2|81768
1640041200000|2021-12-20 23:00:00|1190.4|1188.4|1212|1211|1212.4|1211.4|1186.5|1185.5|75744
1640127600000|2021-12-21 23:00:00|1212.5|1210.5|1222.2|1221.2|1222.3|1221.3|1205.4|1204.4|61459
1640214000000|2021-12-22 23:00:00|1222.8|1220.8|1229.3|1227.3|1229.4|1228.4|1215.1|1214.1|63644
1640559600000|2021-12-26 23:00:00|1229.2|1227.2|1233.2|1232.2|1233.9|1233.4|1220.6|1219.6|46875
1640646000000|2021-12-27 23:00:00|1233.7|1231.7|1227.5|1226.5|1236.4|1235.4|1225.3|1224.3|48960
1640732400000|2021-12-28 23:00:00|1228.1|1226.1|1222.3|1221.3|1230.6|1229.6|1216.1|1215.6|61816
1640818800000|2021-12-29 23:00:00|1222.8|1220.8|1235.7|1234.7|1239|1238.5|1218.2|1217.2|65591
1640905200000|2021-12-30 23:00:00|1236.3|1234.3|1229.5|1227.5|1242.3|1241.8|1228.8|1227.5|95480
1641164400000|2022-01-02 23:00:00|1232.5|1230.5|1235.8|1234.8|1243.7|1242.7|1227.5|1227|96983
1641250800000|2022-01-03 23:00:00|1236.3|1234.3|1232.6|1231.6|1242.1|1241.1|1231.1|1230.6|86925
1641337200000|2022-01-04 23:00:00|1233.1|1231.1|1215.1|1214.1|1236.5|1236|1213.3|1212.3|86996
1641423600000|2022-01-05 23:00:00|1215.5|1213.5|1218.8|1217.8|1224.8|1224.3|1206.9|1205.9|88589
1641510000000|2022-01-06 23:00:00|1219.3|1217.3|1230.6|1228.6|1232.7|1232.2|1218.3|1217.3|85880
1641769200000|2022-01-09 23:00:00|1229.3|1227.3|1229.2|1228.2|1240.2|1239.2|1221.9|1221.4|75821
1641855600000|2022-01-10 23:00:00|1229.8|1227.8|1261.3|1260.3|1262|1261|1228.1|1226.1|101498
1641942000000|2022-01-11 23:00:00|1261.8|1259.8|1279.5|1278.5|1281.3|1280.4|1257.3|1256.3|116308
1642028400000|2022-01-12 23:00:00|1280|1278|1259.2|1258.2|1280.5|1278.5|1259.2|1258.2|92166
1642114800000|2022-01-13 23:00:00|1259.7|1257.7|1262.8|1260.8|1263.5|1262.8|1251.7|1250.7|89421
1642374000000|2022-01-16 23:00:00|1262.4|1260.4|1260.1|1258.1|1262.5|1261.5|1253.3|1252.3|17140
1642460400000|2022-01-17 23:00:00|1260.3|1258.3|1236.5|1235.5|1265|1264|1236.4|1235.4|89711
1642546800000|2022-01-18 23:00:00|1237|1235|1243.9|1242.9|1252.5|1251.5|1225.1|1224.1|112142
1642633200000|2022-01-19 23:00:00|1244.5|1242.5|1246.7|1245.7|1272|1271.5|1241.1|1239.4|111876
1642719600000|2022-01-20 23:00:00|1247.3|1245.3|1233.1|1231.1|1254.8|1253.8|1230.6|1229.6|107983
1642978800000|2022-01-23 23:00:00|1235.5|1233.5|1213.9|1212.9|1245.6|1244.6|1186.4|1185.9|205764
1643065200000|2022-01-24 23:00:00|1214.4|1212.4|1204.5|1203.5|1219.1|1218.6|1198.8|1197.8|134854
1643151600000|2022-01-25 23:00:00|1205|1203|1196.7|1195.7|1224.3|1223.3|1194.3|1193.8|131180
1643238000000|2022-01-26 23:00:00|1197.2|1195.2|1186.9|1185.9|1203.6|1201.6|1169.1|1168.1|124780
1643324400000|2022-01-27 23:00:00|1187.5|1185.5|1189.5|1187.5|1190.6|1189.6|1169.9|1168.9|103040
1643583600000|2022-01-30 23:00:00|1188.6|1186.6|1223.7|1222.7|1229.6|1229.1|1186.5|1185.5|143245
1643670000000|2022-01-31 23:00:00|1224.1|1222.1|1234.4|1233.4|1235.7|1234.7|1221|1220|122398
1643756400000|2022-02-01 23:00:00|1235|1233|1231.2|1230.2|1244.5|1243.5|1225.5|1225|75352
1643842800000|2022-02-02 23:00:00|1231.8|1229.8|1225.2|1224.2|1232.7|1230.7|1215.6|1214.6|103762
1643929200000|2022-02-03 23:00:00|1225.7|1223.7|1222.5|1220.5|1231.1|1230.1|1211.8|1210.8|85505
1644188400000|2022-02-06 23:00:00|1223.7|1221.7|1223.9|1222.9|1228.2|1227.7|1212.2|1211.2|81347
1644274800000|2022-02-07 23:00:00|1224.4|1222.4|1233.4|1232.4|1233.4|1232.8|1209.9|1208.9|89317
1644361200000|2022-02-08 23:00:00|1233.9|1231.9|1256.2|1255.2|1256.4|1255.4|1232.3|1231.3|90651
1644447600000|2022-02-09 23:00:00|1256.7|1254.7|1244.2|1243.2|1260|1259.5|1240.4|1239.4|109320
1644534000000|2022-02-10 23:00:00|1244.7|1242.7|1227.9|1225.9|1249.7|1249.2|1222.9|1222.4|130327
1644793200000|2022-02-13 23:00:00|1224.9|1222.9|1217.1|1216.1|1229.3|1228.3|1206.8|1205.8|155146
1644879600000|2022-02-14 23:00:00|1217.6|1215.6|1241|1240|1244.1|1243.6|1213.4|1212.4|82755
1644966000000|2022-02-15 23:00:00|1241.5|1239.5|1256.5|1255.5|1257.4|1256.6|1238.2|1237.2|107158
1645052400000|2022-02-16 23:00:00|1257|1255|1237.7|1236.7|1259.7|1257.7|1234.7|1234.2|89229
1645138800000|2022-02-17 23:00:00|1238.3|1236.3|1225.1|1223.1|1248.6|1247.6|1222.7|1222.2|75252
1645398000000|2022-02-20 23:00:00|1219.6|1217.6|1205.3|1203.3|1234.5|1233.5|1203.8|1201.8|43901
1645484400000|2022-02-21 23:00:00|1203.7|1201.7|1208.5|1207.5|1216.2|1215.7|1193.9|1192.9|120712
1645570800000|2022-02-22 23:00:00|1209|1207|1193.2|1192.2|1217|1216|1191.4|1190.4|106236
1645657200000|2022-02-23 23:00:00|1193.8|1191.8|1170.5|1169.5|1196.2|1194.2|1131.7|1130.7|214238
1645743600000|2022-02-24 23:00:00|1171|1169|1194.7|1192.7|1195.3|1194.3|1160.8|1159.8|176653
1646002800000|2022-02-27 23:00:00|1168.2|1165.7|1181.2|1180.2|1181.2|1180.2|1144.4|1143.4|215766
1646089200000|2022-02-28 23:00:00|1181.8|1179.8|1162.2|1161.2|1191.1|1190.1|1154.6|1154.1|158957
1646175600000|2022-03-01 23:00:00|1162.7|1160.7|1153.3|1152.3|1168.9|1167.9|1150.3|1149.8|134714
1646262000000|2022-03-02 23:00:00|1153.8|1151.8|1147.3|1146.3|1161.4|1160.4|1141.9|1141.4|125293
1646348400000|2022-03-03 23:00:00|1147.8|1145.8|1121.8|1119.8|1149.9|1147.9|1108.8|1107.8|136150
1646607600000|2022-03-06 23:00:00|1111.7|1109.7|1079.2|1078.2|1114.7|1113.7|1077.1|1076.1|205063
1646694000000|2022-03-07 23:00:00|1079.6|1077.6|1081.3|1080.3|1095.7|1095.2|1067.5|1066.5|190485
1646780400000|2022-03-08 23:00:00|1081.8|1079.8|1113.9|1112.9|1114.9|1114.4|1071.2|1070.2|161123
1646866800000|2022-03-09 23:00:00|1114.4|1112.4|1092.2|1091.2|1115.2|1114|1084|1083.5|210609
1646953200000|2022-03-10 23:00:00|1092.5|1090.5|1069.7|1067.7|1103.1|1102.1|1066.6|1066.1|309410
1647126000000|2022-03-12 23:00:00|1075.1|1073.1|1067.8|1066.8|1075.1|1073.1|1067.5|1066.5|4
1647212400000|2022-03-13 23:00:00|1073.6|1072.6|1042.7|1040.7|1080.8|1079.8|1038.6|1038.1|428418
1647298800000|2022-03-14 23:00:00|1042.6|1040.6|1026.8|1024.8|1054.6|1053.6|1015.5|1014.5|369125
1647385200000|2022-03-15 23:00:00|1026.9|1024.9|1135.9|1133.9|1138.1|1136.6|1026.7|1024.7|188522
1647471600000|2022-03-16 23:00:00|1136|1134|1116.9|1114.9|1137.3|1135.3|1106.6|1106.1|74607
1647558000000|2022-03-17 23:00:00|1117|1115|1140.4|1138.4|1141.1|1140.1|1104.8|1103.8|154973
1647730800000|2022-03-19 23:00:00|1138.9|1136.9|1138.2|1136.2|1139.9|1137.9|1137.6|1135.6|0
1647817200000|2022-03-20 23:00:00|1138.1|1136.1|1117.5|1115.5|1138.2|1136.2|1108.4|1107.4|121896
1647903600000|2022-03-21 23:00:00|1117.4|1115.4|1140.9|1138.9|1142.9|1142.4|1112.5|1111.5|121633
1647990000000|2022-03-22 23:00:00|1141|1139|1131.4|1129.4|1148.5|1147.5|1124.5|1124|131732
1648076400000|2022-03-23 23:00:00|1131.5|1129.5|1134.7|1132.7|1141.2|1140.2|1127|1126.5|109449
1648162800000|2022-03-24 23:00:00|1134.6|1132.6|1128.1|1126.1|1138.9|1137.9|1118.9|1117.9|87431
1648418400000|2022-03-27 22:00:00|1128.7|1126.7|1132.2|1131.2|1132.4|1131.4|1111.2|1110.2|101394
1648504800000|2022-03-28 22:00:00|1132.8|1130.8|1149.8|1148.8|1153.5|1153|1128.3|1127.3|123516
1648591200000|2022-03-29 22:00:00|1150.3|1148.3|1148.5|1147.5|1156.1|1155.6|1143.4|1142.9|113728
1648677600000|2022-03-30 22:00:00|1149.1|1147.1|1132.4|1131.4|1152.7|1151.7|1128.7|1127.9|209404
1648764000000|2022-03-31 22:00:00|1132.9|1130.9|1148.6|1146.6|1154.8|1153.8|1129.7|1128.7|116407
1649023200000|2022-04-03 22:00:00|1148.2|1146.2|1167.1|1166.1|1170|1169.5|1143.5|1142.5|91443
1649109600000|2022-04-04 22:00:00|1167.7|1165.7|1150.9|1149.9|1173.8|1172.8|1147.4|1146.9|116240
1649196000000|2022-04-05 22:00:00|1151.4|1149.4|1141.8|1140.8|1153.5|1152.5|1127.9|1127.4|129059
1649282400000|2022-04-06 22:00:00|1142.3|1140.3|1124.8|1123.8|1143|1141.6|1118.8|1118.3|97034
1649368800000|2022-04-07 22:00:00|1125.1|1123.1|1126|1124|1134.9|1133.9|1120.2|1119.2|84774
1649628000000|2022-04-10 22:00:00|1126.9|1124.9|1112.1|1111.1|1127.8|1126.8|1107.7|1106.7|98558
1649714400000|2022-04-11 22:00:00|1111.8|1109.8|1110.2|1109.2|1125.2|1124.2|1101.7|1100.7|98770
1649800800000|2022-04-12 22:00:00|1110.3|1108.3|1122|1121|1126.6|1125.6|1109.7|1107.7|92738
1649887200000|2022-04-13 22:00:00|1122.5|1120.5|1106.8|1105.8|1126.1|1125.1|1106|1105.4|89954
1650232800000|2022-04-17 22:00:00|1104.7|1102.7|1105.3|1104.3|1108.5|1108|1096.5|1095.5|59087
1650319200000|2022-04-18 22:00:00|1105.8|1103.8|1096.3|1095.3|1109.7|1108.7|1086.7|1086.2|111265
1650405600000|2022-04-19 22:00:00|1096.8|1094.8|1096.7|1095.7|1103|1102|1089.2|1088.7|99332
1650492000000|2022-04-20 22:00:00|1097.2|1095.2|1070.2|1069.2|1098.6|1097.6|1068.1|1067.6|111158
1650578400000|2022-04-21 22:00:00|1070.7|1068.7|1061|1059|1081.4|1080.4|1059.3|1058.3|117996
1650837600000|2022-04-24 22:00:00|1061.4|1059.4|1054.9|1053.9|1065.6|1064.6|1039|1038|157491
1650924000000|2022-04-25 22:00:00|1055.4|1053.4|1029|1028|1063.5|1062.5|1027.5|1026.5|148923
1651010400000|2022-04-26 22:00:00|1029.6|1027.6|1043.5|1042.5|1047.9|1047.4|1029.5|1027.5|147812
1651096800000|2022-04-27 22:00:00|1044|1042|1053.2|1052.2|1058.1|1057.6|1039.6|1039.1|120941
1651183200000|2022-04-28 22:00:00|1053.8|1051.8|1064.4|1062.4|1086.3|1085.3|1050.5|1048.5|219356
1651442400000|2022-05-01 22:00:00|1066.9|1064.9|1059.8|1058.8|1066.9|1065.1|1046.1|1045.6|161164
1651528800000|2022-05-02 22:00:00|1060.3|1058.3|1066|1065|1073.4|1072.4|1057.6|1056.6|106959
1651615200000|2022-05-03 22:00:00|1066.5|1064.5|1077.7|1076.7|1079.9|1079.4|1049|1048.5|107233
1651701600000|2022-05-04 22:00:00|1078.2|1076.2|1040.1|1039.1|1081.5|1080.5|1028.4|1027.9|133782
1651788000000|2022-05-05 22:00:00|1040.6|1038.6|1023|1021|1041.1|1040.1|1017.1|1016.6|140514
1652047200000|2022-05-08 22:00:00|1017.4|1015.4|998.2|997.2|1020.3|1019.3|993.4|992.9|164377
1652133600000|2022-05-09 22:00:00|996.1|994.1|1001.2|1000.7|1011.6|1010.6|986.4|985.4|133369
1652220000000|2022-05-10 22:00:00|998.8|996.8|996.2|995.2|1018.5|1017.5|991.9|991.4|136697
1652306400000|2022-05-11 22:00:00|996.7|994.7|984.6|983.6|1003.1|1002.1|975.3|974.8|145152
1652392800000|2022-05-12 22:00:00|985.1|983.1|1014.3|1012.3|1014.4|1013.6|985.1|983.1|100170
1652652000000|2022-05-15 22:00:00|1019.2|1017.2|1009.2|1008.2|1022|1021|998.6|997.6|92026
1652738400000|2022-05-16 22:00:00|1009.6|1007.6|1034.8|1033.8|1038|1037.5|1009.6|1007.6|102436
1652824800000|2022-05-17 22:00:00|1035.4|1033.4|1009.4|1008.4|1038.3|1037.3|1006.5|1005.5|101269
1652911200000|2022-05-18 22:00:00|1009.7|1007.7|1023.8|1022.8|1029.7|1029.2|1003.3|1002.3|137242
1652997600000|2022-05-19 22:00:00|1024.3|1022.3|1030.2|1028.2|1040.5|1039.5|1015.7|1015.2|108727
1653256800000|2022-05-22 22:00:00|1035.6|1033.6|1033.4|1032.4|1041.7|1040.7|1028.8|1027.8|100185
1653343200000|2022-05-23 22:00:00|1033.8|1031.8|1019.1|1018.1|1033.8|1032|1008.4|1007.9|107255
1653429600000|2022-05-24 22:00:00|1019.6|1017.6|1022.4|1021.4|1025.5|1025|1011.6|1010.6|89324
1653516000000|2022-05-25 22:00:00|1022.9|1020.9|1035.8|1034.8|1041.6|1041.1|1010.6|1009.6|121426
1653602400000|2022-05-26 22:00:00|1036.4|1034.4|1051.8|1049.8|1051.9|1050.8|1035.5|1034|109593
1653861600000|2022-05-29 22:00:00|1049.7|1047.7|1065.4|1063.4|1071.9|1070.9|1048.7|1047.3|42575
1653948000000|2022-05-30 22:00:00|1064.7|1062.7|1063.5|1062.5|1080.4|1079.4|1056.4|1055.4|220725
1654034400000|2022-05-31 22:00:00|1065.4|1063.4|1055.5|1054.5|1076.3|1075.3|1052|1051.5|141140
1654120800000|2022-06-01 22:00:00|1056.8|1054.8|1076|1075|1076.4|1075.4|1051.1|1050.1|124417
1654207200000|2022-06-02 22:00:00|1075.9|1073.9|1056.8|1054.8|1079.6|1078.6|1054.9|1054.4|94413
1654466400000|2022-06-05 22:00:00|1058.4|1056.4|1064.9|1063.9|1079.7|1079.2|1053.2|1052.2|112175
1654552800000|2022-06-06 22:00:00|1066.6|1064.6|1066.3|1065.3|1069.7|1068.7|1056.1|1055.1|112941
1654639200000|2022-06-07 22:00:00|1067.7|1065.7|1073|1072|1077.9|1077.4|1064.9|1063.9|148798
1654725600000|2022-06-08 22:00:00|1073.5|1071.5|1050.2|1049.2|1083.2|1082.2|1047.7|1046.9|192593
1654812000000|2022-06-09 22:00:00|1049.6|1047.6|1039.3|1037.3|1062.9|1061.9|1035|1034.5|286662
1655071200000|2022-06-12 22:00:00|1031.1|1029.1|1001.5|1000.5|1032.5|1031.5|997.5|997|499401
1655157600000|2022-06-13 22:00:00|1003.9|1001.9|1018.3|1017.3|1023.8|1022.8|1003.2|1001.9|355748
1655244000000|2022-06-14 22:00:00|1017.5|1015.5|1025.6|1024.6|1035.4|1034.9|1013.3|1012.8|136031
1655330400000|2022-06-15 22:00:00|1028.2|1026.2|1001.5|1000.5|1037.5|1036.5|990.8|990.3|42162
1655416800000|2022-06-16 22:00:00|1001.6|999.6|1004.2|1002.2|1014.7|1013.7|994.4|993.9|155832
1655676000000|2022-06-19 22:00:00|1006.3|1004.3|1005.7|1003.7|1010.5|1009.5|990.4|989.4|23700
1655762400000|2022-06-20 22:00:00|1005.4|1003.4|1017.4|1016.4|1020.2|1019.7|1002.9|1001.9|88594
1655848800000|2022-06-21 22:00:00|1017.9|1015.9|996.2|995.2|1017.9|1015.9|988|987|103183
1655935200000|2022-06-22 22:00:00|997.2|995.5|999.3|998.3|1004.8|1004.3|987.9|986.9|100238
1656021600000|2022-06-23 22:00:00|1000.4|998.4|1023.2|1021.2|1024.3|1023.8|998|997|107372
1656280800000|2022-06-26 22:00:00|1023.1|1021.1|1024.2|1023.2|1036.8|1035.8|1017.2|1016.2|83721
1656367200000|2022-06-27 22:00:00|1025|1023|1017.4|1016.4|1036.9|1036.4|1016.8|1015.8|96130
1656453600000|2022-06-28 22:00:00|1017.8|1015.8|1015.1|1014.1|1023.8|1022.8|1007.9|1006.9|107459
1656540000000|2022-06-29 22:00:00|1015.4|1013.4|1007.1|1006.1|1015.9|1013.9|992.4|991.9|195957
1656626400000|2022-06-30 22:00:00|1009.2|1007.2|1001.5|1000.5|1012.1|1011.1|986.3|985.3|138428
1656885600000|2022-07-03 22:00:00|1000.5|998.5|1003.8|1001.8|1003.8|1002.1|983.8|982.8|27675
1656972000000|2022-07-04 22:00:00|1004|1002|993.1|992.1|1014.7|1012.7|975|974.5|116808
1657058400000|2022-07-05 22:00:00|993.4|991.4|984.1|983.1|996.5|995.5|974.8|973.8|107472
1657144800000|2022-07-06 22:00:00|985.3|983.3|1004.2|1003.2|1009.8|1009.3|977.4|976.4|134645
1657231200000|2022-07-07 22:00:00|1004.1|1002.1|1005.7|1003.7|1009.9|1008.9|994.3|993.3|78773
1657490400000|2022-07-10 22:00:00|1002.9|1000.9|978.5|977.5|1005.7|1004.7|973.6|973.1|105595
1657576800000|2022-07-11 22:00:00|978.3|976.3|976.9|975.9|979.2|978.5|966|965|89275
1657663200000|2022-07-12 22:00:00|975.5|973.5|970.8|969.8|979.8|978.8|958.7|957.7|101617
1657749600000|2022-07-13 22:00:00|971.4|969.4|962.7|961.7|975|974|952.8|952.3|104435
1657836000000|2022-07-14 22:00:00|963.5|961.5|968.7|966.7|969.2|968.2|954.8|954.3|85160
1658095200000|2022-07-17 22:00:00|970.1|968.1|976.1|975.1|988.1|987.6|966.9|965.9|80543
1658181600000|2022-07-18 22:00:00|976.5|974.5|992.7|991.7|992.7|991.7|973.7|972.7|88453
1658268000000|2022-07-19 22:00:00|991.7|989.7|984.5|983.5|996.6|995.6|981.8|981.3|97878
1658354400000|2022-07-20 22:00:00|985|983|994.9|993.9|997.7|997.2|983.2|981.6|100724
1658440800000|2022-07-21 22:00:00|995.6|993.6|986.9|984.9|998|997|982.1|981.6|105217
1658700000000|2022-07-24 22:00:00|985.4|983.4|991.2|990.2|992.2|991.4|983.7|982.7|60922
1658786400000|2022-07-25 22:00:00|990.2|988.2|985.9|984.9|996.4|995.4|980.7|980.2|66301
1658872800000|2022-07-26 22:00:00|987.2|985.2|1005.2|1004.2|1005.2|1004.2|983.2|982.2|88840
1658959200000|2022-07-27 22:00:00|1002.4|1000.4|1005.2|1004.2|1007.8|1006.8|990.5|990|88787
1659045600000|2022-07-28 22:00:00|1006|1004|999.5|997.5|1007|1006|985.7|985.2|197651
1659304800000|2022-07-31 22:00:00|997.7|995.7|990.4|989.4|999.1|998.1|982.9|982.4|133715
1659391200000|2022-08-01 22:00:00|990.6|988.6|983.4|982.4|995.3|994.8|977.5|976.5|124190
1659477600000|2022-08-02 22:00:00|984.2|982.2|991.6|990.6|994.2|993.7|980.5|979.5|95508
1659564000000|2022-08-03 22:00:00|992.1|990.1|998.3|997.3|1001.9|1001.4|988.8|987.8|82920
1659650400000|2022-08-04 22:00:00|999.1|997.1|1000.6|998.6|1006.8|1005.8|992.4|991.9|84497
1659909600000|2022-08-07 22:00:00|999.9|997.9|1002.9|1001.9|1006.9|1006.4|995.4|994.4|78038
1659996000000|2022-08-08 22:00:00|1003.4|1001.4|997.6|996.6|1010.6|1009.6|996.9|996.3|73625
1660082400000|2022-08-09 22:00:00|1000.1|998.1|1013.5|1012.5|1013.5|1012.5|987.3|986.3|88709
1660168800000|2022-08-10 22:00:00|1013.2|1011.2|1011.1|1010.1|1030.3|1029.8|1010.1|1009.1|101210
1660255200000|2022-08-11 22:00:00|1014.1|1012.1|1024.8|1022.8|1025.2|1024.7|1011.1|1010.1|86697
1660514400000|2022-08-14 22:00:00|1023.4|1021.4|1018.8|1017.8|1025.6|1024.6|1013.3|1012.3|70332
1660600800000|2022-08-15 22:00:00|1019.7|1017.7|1020.4|1019.4|1022.5|1022|1013.6|1012.6|67878
1660687200000|2022-08-16 22:00:00|1020.6|1018.6|1016.3|1015.3|1024.2|1023.2|1010.9|1009.9|78454
1660773600000|2022-08-17 22:00:00|1016.4|1014.4|1008.8|1007.8|1017.2|1016.2|1005|1004.5|73022
1660860000000|2022-08-18 22:00:00|1009.4|1007.4|995.3|993.3|1013.4|1012.4|992.5|992|64098
1661119200000|2022-08-21 22:00:00|992.6|990.6|987.5|986.5|1000|999|985|984.5|90402
1661205600000|2022-08-22 22:00:00|987.6|985.5|992.4|991.4|995.5|995|980.2|979.2|97649
1661292000000|2022-08-23 22:00:00|992.5|990.5|991.6|990.6|996.7|996.2|980.9|979.9|87865
1661378400000|2022-08-24 22:00:00|991.9|989.9|1010.7|1009.7|1012.5|1011.6|990|988.9|113137
1661464800000|2022-08-25 22:00:00|1012.4|1010.4|995.3|993.3|1022.9|1021.9|994.8|993.3|113845