1557374400000|2019-05-09 04:00:00|2690.9|2689.1|2691.4|2689.6|2703.8|2702|2678.3|2676.5|0
1557460800000|2019-05-10 04:00:00|2692.5|2690.7|2671.6|2669.8|2692.5|2690.7|2623|2621.2|0
1557720000000|2019-05-13 04:00:00|2583.4|2581.6|2553.6|2551.8|2603.1|2601.3|2544.9|2543.1|0
1557806400000|2019-05-14 04:00:00|2575.2|2573.4|2578.6|2576.8|2597.2|2595.4|2550|2548.2|0
1557892800000|2019-05-15 04:00:00|2569.1|2567.3|2620.6|2618.8|2629.8|2628|2557.1|2555.3|0
1557979200000|2019-05-16 04:00:00|2619.6|2617.8|2631.4|2629.6|2653.2|2651.4|2614.5|2612.7|0
1558065600000|2019-05-17 04:00:00|2559.8|2558|2537.9|2536.1|2587.3|2585.5|2531.9|2530.1|0
1558324800000|2019-05-20 04:00:00|2483.2|2481.4|2469.7|2467.9|2489.5|2487.7|2457.1|2455.3|0
1558411200000|2019-05-21 04:00:00|2489.2|2487.4|2500.3|2498.5|2509|2507.2|2483.8|2482|0
1558497600000|2019-05-22 04:00:00|2488.3|2486.5|2484.1|2482.3|2514.6|2512.8|2483.7|2481.9|0
1558584000000|2019-05-23 04:00:00|2446.3|2444.5|2430.6|2428.8|2451.1|2449.3|2412.3|2410.5|0
1558670400000|2019-05-24 04:00:00|2453.1|2451.3|2424.8|2423|2459.8|2458|2422.7|2420.9|0
1559016000000|2019-05-28 04:00:00|2432.2|2430.4|2424.9|2423.1|2452.6|2450.8|2421.1|2419.3|0
1559102400000|2019-05-29 04:00:00|2402.5|2400.7|2397.5|2395.7|2415.5|2413.7|2380.1|2378.3|0
1559188800000|2019-05-30 04:00:00|2401.5|2399.7|2396.8|2395|2409.1|2407.3|2382.6|2380.8|0
1559275200000|2019-05-31 04:00:00|2359.9|2358.1|2348.5|2346.7|2375.8|2374|2347.3|2345.5|0
1559534400000|2019-06-03 04:00:00|2333.3|2331.5|2264.5|2262.7|2343|2341.2|2245.1|2243.3|0
1559620800000|2019-06-04 04:00:00|2292.2|2290.4|2354.6|2352.8|2355.3|2353.5|2283.2|2281.4|0
1559707200000|2019-06-05 04:00:00|2377.7|2375.9|2350.4|2348.6|2377.8|2376|2325.8|2324|0
1559793600000|2019-06-06 04:00:00|2350.3|2348.5|2383.8|2375.8|2384.9|2382.5|2343.3|2341.5|0
1559880000000|2019-06-07 04:00:00|2383.9|2375.9|2427.9|2419.9|2440.9|2439.1|2373|2368.2|0
1560052800000|2019-06-09 04:00:00|2443|2435|2434|2426|2449.6|2441.6|2429.7|2421.7|0
1560139200000|2019-06-10 04:00:00|2434.2|2426.2|2474.3|2466.3|2496.8|2495|2431.9|2423.9|11
1560225600000|2019-06-11 04:00:00|2474.4|2466.4|2484.1|2479.1|2505|2503.2|2451.2|2448.2|0
1560312000000|2019-06-12 04:00:00|2484.2|2479.2|2441.2|2436.2|2484.7|2479.7|2426.8|2421.8|0
1560398400000|2019-06-13 04:00:00|2441.3|2436.3|2452.7|2447.7|2486.4|2483.4|2436.3|2431.3|0
1560484800000|2019-06-14 04:00:00|2452.6|2447.6|2443.9|2438.9|2454.9|2449.9|2423.5|2420.5|0
1560657600000|2019-06-16 04:00:00|2445.8|2440.8|2454.7|2449.7|2456.3|2451.3|2443.9|2438.9|0
1560744000000|2019-06-17 04:00:00|2454.8|2449.8|2495.7|2490.7|2499.4|2494.4|2447.2|2444.2|0
1560830400000|2019-06-18 04:00:00|2495.8|2490.8|2533.7|2528.7|2565.1|2563.3|2485.7|2480.7|0
1560916800000|2019-06-19 04:00:00|2533.8|2528.8|2555|2550|2556.2|2551.2|2505.3|2503.5|0
1561003200000|2019-06-20 04:00:00|2554.9|2549.9|2521.9|2516.9|2573.9|2570.9|2517|2514.3|0
1561089600000|2019-06-21 04:00:00|2521.8|2516.8|2529.7|2524.7|2550.6|2548.8|2515.4|2510.4|0
1561262400000|2019-06-23 04:00:00|2531.7|2526.7|2546.7|2541.7|2548.3|2543.3|2530.9|2525.9|0
1561348800000|2019-06-24 04:00:00|2546.6|2541.6|2532.9|2527.9|2553.2|2548.2|2525|2520|0
1561435200000|2019-06-25 04:00:00|2533|2528|2498.3|2493.3|2554.2|2549.2|2486.8|2481.8|0
1561521600000|2019-06-26 04:00:00|2498.4|2493.4|2536.8|2531.8|2544|2539|2441.8|2436.8|0
1561608000000|2019-06-27 04:00:00|2536.9|2531.9|2537.7|2532.7|2555.6|2550.6|2529.4|2527.1|0
1561694400000|2019-06-28 04:00:00|2537.8|2532.8|2546.2|2541.2|2561.2|2558.2|2528.2|2526.4|0
1561867200000|2019-06-30 04:00:00|2580.1|2575.1|2575.6|2570.6|2587.9|2582.9|2567|2562|0
1561953600000|2019-07-01 04:00:00|2575.7|2570.7|2595.3|2590.3|2614.4|2612.6|2550.6|2545.9|0
1562040000000|2019-07-02 04:00:00|2594.9|2589.9|2609.7|2604.7|2630.9|2627.9|2576.6|2574.8|0
1562126400000|2019-07-03 04:00:00|2609.8|2604.8|2609.4|2604.4|2621.3|2617.9|2603.9|2602.1|0
1562212800000|2019-07-04 04:00:00|2609.5|2604.5|2613.1|2608.1|2614.6|2609.6|2607.7|2602.7|0
1562299200000|2019-07-05 04:00:00|2613|2608|2603.4|2598.4|2620.2|2617.2|2579.3|2577.5|0
1562472000000|2019-07-07 04:00:00|2605|2600|2592.9|2587.9|2606.6|2601.6|2591.8|2586.8|0
1562558400000|2019-07-08 04:00:00|2593|2588|2556|2551|2596|2591.1|2554.1|2549.1|0
1562644800000|2019-07-09 04:00:00|2555.9|2550.9|2603.9|2598.9|2611.4|2606.4|2536.8|2533.8|0
1562731200000|2019-07-10 04:00:00|2604|2599|2637.2|2632.2|2638.1|2633.1|2591.7|2586.7|0
1562817600000|2019-07-11 04:00:00|2637.3|2632.3|2630.6|2625.6|2648.6|2645.6|2616.8|2615|0
1562904000000|2019-07-12 04:00:00|2630.5|2625.5|2647.8|2642.8|2648.1|2645.4|2625.8|2620.8|0
1563076800000|2019-07-14 04:00:00|2650.5|2645.5|2650.3|2645.3|2652|2647|2641|2636|0
1563163200000|2019-07-15 04:00:00|2650.4|2645.4|2671.1|2666.1|2671.8|2667.6|2624.6|2621.6|0
1563249600000|2019-07-16 04:00:00|2671.3|2666.3|2657.3|2652.3|2672.6|2670.3|2649.4|2646|0
1563336000000|2019-07-17 04:00:00|2657.4|2652.4|2602|2597|2670.3|2667.3|2598.4|2593.4|0
1563422400000|2019-07-18 04:00:00|2602.1|2597.1|2635.1|2630.1|2639.5|2634.5|2594.1|2589.1|0
1563508800000|2019-07-19 04:00:00|2635.2|2630.2|2586.9|2581.9|2638.1|2634.6|2585.8|2580.8|0
1563681600000|2019-07-21 04:00:00|2591.2|2586.2|2594.8|2589.8|2601|2596|2590|2585|0
1563768000000|2019-07-22 04:00:00|2594.9|2589.9|2624|2619|2629.9|2624.9|2568.3|2562.1|0
1563854400000|2019-07-23 04:00:00|2624.1|2619.1|2646.6|2641.6|2658.1|2655.1|2621.3|2616.3|0
1563940800000|2019-07-24 04:00:00|2646.5|2641.5|2646.9|2641.9|2697.6|2694.6|2629|2626|0
1564027200000|2019-07-25 04:00:00|2647.1|2642.1|2648.6|2643.6|2674.8|2671.8|2601.5|2598.5|0
1564113600000|2019-07-26 04:00:00|2648.8|2643.8|2666|2661|2674|2672.2|2571.6|2568.6|0
1564286400000|2019-07-28 04:00:00|2667.8|2662.8|2662|2657|2669.4|2664.4|2659.5|2654.5|0
1564372800000|2019-07-29 04:00:00|2662.1|2657.1|2662.2|2657.2|2719.2|2716.2|2634.5|2632.7|0
1564459200000|2019-07-30 04:00:00|2662.1|2657.1|2664.7|2659.7|2666.2|2661.2|2628.9|2627.1|0
1564545600000|2019-07-31 04:00:00|2664.3|2659.3|2651.3|2646.3|2678.8|2677|2607.6|2605.8|0
1564632000000|2019-08-01 04:00:00|2651.2|2646.2|2578.4|2573.4|2679.9|2678.1|2570.7|2565.7|0
1564718400000|2019-08-02 04:00:00|2578.5|2573.5|2566|2561|2586.8|2581.8|2532.4|2530.6|0
1564891200000|2019-08-04 04:00:00|2555.9|2550.9|2516.9|2511.9|2565.3|2560.3|2510.8|2505.8|0
1564977600000|2019-08-05 04:00:00|2517|2512|2456.8|2451.8|2537.8|2534.8|2382.1|2377.1|0
1565064000000|2019-08-06 04:00:00|2456.7|2451.7|2462.9|2457.9|2491.8|2490|2442.8|2439.8|0
1565150400000|2019-08-07 04:00:00|2463|2458|2514.4|2509.4|2515.6|2510.6|2433.1|2431.3|11
1565236800000|2019-08-08 04:00:00|2514.6|2509.6|2521.6|2516.6|2542.6|2540.8|2489.3|2487.5|0
1565323200000|2019-08-09 04:00:00|2521.7|2516.7|2502.1|2497.1|2530.9|2529.1|2485.1|2483.3|0
1565496000000|2019-08-11 04:00:00|2502.7|2497.7|2508.1|2503.1|2512.2|2507.2|2489.7|2484.7|0
1565582400000|2019-08-12 04:00:00|2508.2|2503.2|2467.8|2462.8|2517.9|2512.9|2455.6|2452.6|0
1565668800000|2019-08-13 04:00:00|2467.7|2462.7|2531|2526|2549.4|2547.6|2436.5|2433.5|0
1565755200000|2019-08-14 04:00:00|2531.1|2526.1|2443.7|2438.7|2601.6|2598.6|2432.9|2429.9|0
1565841600000|2019-08-15 04:00:00|2443.8|2438.8|2476.7|2471.7|2476.9|2471.9|2360.5|2357.5|0
1565928000000|2019-08-16 04:00:00|2476.3|2471.3|2500.7|2495.7|2503.3|2501.5|2460.8|2457.8|0
1566100800000|2019-08-18 04:00:00|2516.4|2511.4|2518.9|2513.9|2520.2|2515.2|2511.1|2506.1|0
1566187200000|2019-08-19 04:00:00|2518.8|2513.8|2604.5|2599.5|2606.8|2601.8|2518.6|2513.6|0
1566273600000|2019-08-20 04:00:00|2604.4|2599.4|2573.7|2568.7|2610.6|2605.6|2559.5|2556.5|22
1566360000000|2019-08-21 04:00:00|2573.8|2568.8|2567.1|2562.1|2591|2588|2564.1|2560.6|0
1566446400000|2019-08-22 04:00:00|2567|2562|2568.4|2563.4|2586.3|2583.3|2529.1|2527.3|0
1566532800000|2019-08-23 04:00:00|2568.5|2563.5|2465.5|2460.5|2574.1|2569.1|2455.4|2453.6|0
1566705600000|2019-08-25 04:00:00|2412.6|2407.6|2454.9|2449.9|2458.5|2453.5|2412.2|2407.2|0
1566792000000|2019-08-26 04:00:00|2455|2450|2503.3|2498.3|2510.7|2507.7|2439.9|2434.9|0
1566878400000|2019-08-27 04:00:00|2503.4|2498.4|2500.5|2495.5|2527.4|2525.6|2476|2474.2|0
1566964800000|2019-08-28 04:00:00|2500.4|2495.4|2484.7|2479.7|2507.1|2505.3|2465.9|2464.1|0
1567051200000|2019-08-29 04:00:00|2484.8|2479.8|2558.5|2553.5|2560.2|2555.2|2484.2|2479.2|0
1567137600000|2019-08-30 04:00:00|2558.4|2553.4|2548.9|2543.9|2576.7|2573.7|2531.4|2529.6|44
1567310400000|2019-09-01 04:00:00|2519.7|2514.7|2533.9|2528.9|2538.3|2533.3|2517.2|2512.2|0
1567396800000|2019-09-02 04:00:00|2534|2529|2534.1|2529.1|2553.1|2550.1|2512.3|2507.3|0
1567483200000|2019-09-03 04:00:00|2534.2|2529.2|2536.7|2531.7|2558.1|2556.3|2512.2|2510.4|0
1567569600000|2019-09-04 04:00:00|2536.5|2531.5|2592.2|2587.2|2599.2|2594.2|2536.3|2531.3|0
1567656000000|2019-09-05 04:00:00|2592.3|2587.3|2631.1|2626.1|2636.9|2631.9|2570.8|2565.8|0
1567742400000|2019-09-06 04:00:00|2631.2|2626.2|2611.3|2606.3|2636.3|2631.3|2593.8|2592|22
1567915200000|2019-09-08 04:00:00|2612.1|2607.1|2614.4|2609.4|2620.7|2615.7|2610|2605|0
1568001600000|2019-09-09 04:00:00|2614.3|2609.3|2615|2610|2642.7|2640.9|2603.3|2601.5|0
1568088000000|2019-09-10 04:00:00|2614.9|2609.9|2624.8|2619.8|2627.1|2622.6|2590.2|2587.2|0
1568174400000|2019-09-11 04:00:00|2624.9|2619.9|2680.1|2675.1|2684.9|2679.9|2616.5|2613.5|0
1568260800000|2019-09-12 04:00:00|2680|2675|2668.3|2663.3|2694.1|2692.3|2660.3|2657.3|0
1568347200000|2019-09-13 04:00:00|2668.4|2663.4|2652.1|2647.1|2674.8|2671.4|2645.5|2643.7|0
1568520000000|2019-09-15 04:00:00|2625.9|2620.9|2622|2617|2635.9|2630.9|2606.3|2601.3|0
1568606400000|2019-09-16 04:00:00|2622.1|2617.1|2636.1|2631.1|2653.5|2651.7|2618.4|2613.4|0
1568692800000|2019-09-17 04:00:00|2636.2|2631.2|2649.2|2644.2|2654.4|2651|2628.5|2623.5|0
1568779200000|2019-09-18 04:00:00|2649.1|2644.1|2632.2|2627.2|2666|2663|2615.4|2613.6|0
1568865600000|2019-09-19 04:00:00|2632.3|2627.3|2648.4|2643.4|2667.1|2665.3|2623.1|2618.1|0
1568952000000|2019-09-20 04:00:00|2648.6|2643.6|2605.3|2600.3|2651.8|2650|2590.5|2588.7|0
1569124800000|2019-09-22 04:00:00|2616.7|2611.7|2619.7|2614.7|2631.3|2626.3|2615.9|2610.9|0
1569211200000|2019-09-23 04:00:00|2619.6|2614.6|2603.3|2598.3|2627.1|2622.1|2583.1|2581.3|0
1569297600000|2019-09-24 04:00:00|2603.4|2598.4|2516.8|2511.8|2607.7|2604.7|2495.6|2493.8|0
1569384000000|2019-09-25 04:00:00|2516.9|2511.9|2563.6|2558.6|2576.1|2574.3|2488.7|2486|0
1569470400000|2019-09-26 04:00:00|2563.5|2558.5|2567.6|2562.6|2582.8|2581|2543.1|2541.3|0
1569556800000|2019-09-27 04:00:00|2567.5|2562.5|2530.2|2525.2|2583.6|2581.8|2499.6|2497.8|0
1569729600000|2019-09-29 04:00:00|2540.6|2535.6|2541.6|2536.6|2543.5|2538.5|2526.3|2521.3|0
1569816000000|2019-09-30 04:00:00|2541.5|2536.5|2565.3|2560.3|2568.3|2563.3|2530.6|2528.8|0
1569902400000|2019-10-01 04:00:00|2565.2|2560.2|2539.1|2534.1|2571.3|2569.5|2529|2527.2|0
1569988800000|2019-10-02 04:00:00|2539.3|2534.3|2503|2498|2540|2535|2490.8|2487.8|0
1570075200000|2019-10-03 04:00:00|2502.9|2497.9|2538.7|2533.7|2541.6|2539.4|2459.8|2458|0
1570161600000|2019-10-04 04:00:00|2538.9|2533.9|2563.3|2558.3|2564.4|2562.6|2528.8|2525.8|22
1570334400000|2019-10-06 04:00:00|2546.8|2541.8|2546.7|2541.7|2554.1|2549.1|2543.6|2538.6|0
1570420800000|2019-10-07 04:00:00|2546.8|2541.8|2580.1|2575.1|2586.5|2584.7|2545.1|2540.1|0
1570507200000|2019-10-08 04:00:00|2580.2|2575.2|2526.3|2521.3|2584|2579|2512.7|2509.7|0
1570593600000|2019-10-09 04:00:00|2526.4|2521.4|2544.7|2539.7|2553.6|2551.4|2509.8|2506.8|0
1570680000000|2019-10-10 04:00:00|2544.6|2539.6|2588.9|2583.9|2589.1|2584.1|2531.6|2528.6|0
1570766400000|2019-10-11 04:00:00|2588.8|2583.8|2621.4|2616.4|2639|2637.2|2584.6|2579.6|0
1570939200000|2019-10-13 04:00:00|2623.2|2618.2|2630.1|2625.1|2636.4|2631.4|2620.6|2615.6|0
1571025600000|2019-10-14 04:00:00|2630|2625|2630.2|2625.2|2632.9|2628.6|2602.1|2599.1|0
1571112000000|2019-10-15 04:00:00|2630.3|2625.3|2666.6|2661.6|2681.3|2679.5|2629.8|2624.8|0
1571198400000|2019-10-16 04:00:00|2666.7|2661.7|2698.6|2693.6|2702|2697.2|2658.7|2656.5|0
1571284800000|2019-10-17 04:00:00|2698.5|2693.5|2681.7|2676.7|2717|2714|2676.9|2674.7|0
1571371200000|2019-10-18 04:00:00|2681.6|2676.6|2624.9|2619.9|2686.4|2684.6|2607|2605.2|0
1571544000000|2019-10-20 04:00:00|2620.7|2615.7|2633.9|2628.9|2635.8|2630.8|2618.8|2613.8|0
1571630400000|2019-10-21 04:00:00|2634|2629|2666.2|2661.2|2673.1|2668.1|2626.3|2621.3|0
1571716800000|2019-10-22 04:00:00|2666.1|2661.1|2603.5|2598.5|2668.4|2665.4|2593.9|2588.9|0
1571803200000|2019-10-23 04:00:00|2603.7|2598.7|2698.8|2693.8|2703.3|2700.3|2603.3|2598.3|0
1571889600000|2019-10-24 04:00:00|2698.7|2693.7|2629.6|2624.6|2707.9|2704.9|2616|2613|0
1571976000000|2019-10-25 04:00:00|2629.5|2624.5|2697.5|2692.5|2697.7|2695.9|2624.5|2621.5|0
1572148800000|2019-10-27 04:00:00|2703.4|2698.4|2705.3|2700.3|2708|2703|2702.6|2697.6|0
1572235200000|2019-10-28 04:00:00|2705.4|2700.4|2725.8|2720.8|2732.1|2730.3|2702.3|2697.3|0
1572321600000|2019-10-29 04:00:00|2725.7|2720.7|2682|2677|2727|2722|2676.9|2673.8|0
1572408000000|2019-10-30 04:00:00|2681.9|2676.9|2711.4|2706.4|2715.9|2712.9|2667.4|2665.6|0
1572494400000|2019-10-31 04:00:00|2711.5|2706.5|2707.9|2702.9|2719|2716|2672.9|2671.1|0
1572580800000|2019-11-01 04:00:00|2707.8|2702.8|2713.1|2708.1|2720.9|2719.1|2690.3|2687.3|0
1572753600000|2019-11-03 04:00:00|2718.4|2713.4|2723.8|2718.8|2725|2720|2717.2|2712.2|0
1572843600000|2019-11-04 05:00:00|2723.7|2718.7|2775.4|2770.4|2776.8|2771.9|2721.4|2716.4|0
1572930000000|2019-11-05 05:00:00|2775.2|2770.2|2755.8|2750.8|2781|2778|2752|2747|0
1573016400000|2019-11-06 05:00:00|2755.7|2750.7|2764.9|2759.9|2776.4|2773.4|2733.1|2731.3|0
1573102800000|2019-11-07 05:00:00|2765|2760|2806.7|2801.7|2833.2|2831.4|2763.9|2758.9|0
1573189200000|2019-11-08 05:00:00|2806.6|2801.6|2822.4|2817.4|2829.9|2828.1|2803|2799.2|0
1573362000000|2019-11-10 05:00:00|2821.8|2816.8|2813.8|2808.8|2821.9|2816.9|2811.1|2806.1|11
1573448400000|2019-11-11 05:00:00|2813.7|2808.7|2820.4|2815.4|2836.1|2833.1|2797.1|2795.3|0
1573534800000|2019-11-12 05:00:00|2820.6|2815.6|2827.5|2822.5|2843.8|2842|2819.7|2814.9|0
1573621200000|2019-11-13 05:00:00|2827.4|2822.4|2803.6|2798.6|2835.1|2832.1|2793.2|2791.4|0
1573707600000|2019-11-14 05:00:00|2803.7|2798.7|2815.7|2810.7|2822.9|2819.9|2792.8|2791|0
1573794000000|2019-11-15 05:00:00|2815.8|2810.8|2826.6|2821.6|2831.7|2829.9|2810.7|2805.7|0
1573966800000|2019-11-17 05:00:00|2824.1|2819.1|2823.4|2818.4|2826.2|2821.2|2819.9|2814.9|0
1574053200000|2019-11-18 05:00:00|2823.5|2818.5|2856.9|2851.9|2858|2853|2813.6|2811.8|0
1574139600000|2019-11-19 05:00:00|2857|2852|2842|2837|2864.2|2860.6|2828.2|2826.4|0
1574226000000|2019-11-20 05:00:00|2841.9|2836.9|2830|2825|2854.5|2852.7|2806.3|2804.5|0
1574312400000|2019-11-21 05:00:00|2830.1|2825.1|2856.7|2851.7|2859.6|2854.6|2822.4|2819.4|0
1574398800000|2019-11-22 05:00:00|2856.6|2851.6|2833.3|2828.3|2865.2|2860.2|2814.3|2812.5|0
1574571600000|2019-11-24 05:00:00|2837.7|2832.7|2840|2835|2846.9|2841.9|2837.7|2832.7|0
1574658000000|2019-11-25 05:00:00|2839.9|2834.9|2886.2|2881.2|2900.8|2895.8|2822.2|2819.2|0
1574744400000|2019-11-26 05:00:00|2886.1|2881.1|2881.2|2876.2|2888|2884.6|2862.9|2861.1|0
1574830800000|2019-11-27 05:00:00|2881.3|2876.3|2894.6|2889.6|2904.1|2901.7|2879.1|2874.7|0
1574917200000|2019-11-28 05:00:00|2894.5|2889.5|2897.5|2892.5|2907.8|2902.8|2892.4|2887.4|0
1575003600000|2019-11-29 05:00:00|2897.4|2892.4|2891.4|2886.4|2903.1|2900.1|2884.8|2883|0
1575176400000|2019-12-01 05:00:00|2895|2890|2904.1|2899.1|2905.6|2900.6|2893.1|2888.1|0
1575262800000|2019-12-02 05:00:00|2904|2899|2854.6|2849.6|2907.8|2902.8|2835.4|2833.6|0
1575349200000|2019-12-03 05:00:00|2854.5|2849.5|2838.3|2833.3|2863.7|2860.7|2788.7|2786.9|0
1575435600000|2019-12-04 05:00:00|2838.2|2833.2|2833.4|2828.4|2856.3|2853.3|2817|2812|0
1575522000000|2019-12-05 05:00:00|2833.3|2828.3|2851.8|2846.8|2854.4|2851.5|2827.8|2825.6|0
1575608400000|2019-12-06 05:00:00|2851.9|2846.9|2875.7|2870.7|2880.4|2878.6|2850.1|2845.1|0
1575781200000|2019-12-08 05:00:00|2875.9|2870.9|2868.7|2863.7|2877.9|2872.9|2866.2|2861.2|0
1575867600000|2019-12-09 05:00:00|2868.6|2863.6|2868.1|2863.1|2897.7|2895.9|2859.3|2856.3|0
1575954000000|2019-12-10 05:00:00|2868.2|2863.2|2871.4|2866.4|2884.6|2882.8|2837.8|2834.8|0
1576040400000|2019-12-11 05:00:00|2871.5|2866.5|2907.3|2902.3|2909.5|2904.7|2870.4|2865.4|0
1576126800000|2019-12-12 05:00:00|2907.2|2902.2|2939.9|2934.9|2944.8|2939.8|2892.9|2889.9|0
1576213200000|2019-12-13 05:00:00|2940|2935|2923.9|2918.9|2952.5|2950.4|2911.1|2909.3|0
1576386000000|2019-12-15 05:00:00|2927.7|2922.7|2931.2|2926.2|2932.1|2927.1|2925.9|2920.9|0
1576472400000|2019-12-16 05:00:00|2931.3|2926.3|2986.5|2981.5|2994.5|2992.7|2919.4|2914.4|0
1576558800000|2019-12-17 05:00:00|2986.4|2981.4|3004.3|2999.3|3009.2|3007.4|2981.9|2978.9|0
1576645200000|2019-12-18 05:00:00|3004.2|2999.2|3046.1|3041.1|3056.3|3054.5|2999.3|2994.3|0
1576731600000|2019-12-19 05:00:00|3046.2|3041.2|3091.4|3086.4|3094|3090|3037.2|3032.2|0
1576818000000|2019-12-20 05:00:00|3091.3|3086.3|3102.1|3097.1|3117.1|3114.1|3088.3|3083.6|0
1576990800000|2019-12-22 05:00:00|3104.5|3099.5|3113.6|3108.6|3115|3110|3104.5|3099.5|0
1577077200000|2019-12-23 05:00:00|3113.5|3108.5|3130.3|3125.3|3133.7|3131.9|3105.3|3100.3|0
1577163600000|2019-12-24 05:00:00|3130.1|3125.1|3127.3|3122.3|3135.6|3132.6|3108.7|3106.9|0
1577250000000|2019-12-25 05:00:00|3127.4|3124.4|3127.8|3122.8|3128.9|3124.4|3126.6|3121.6|0
1577336400000|2019-12-26 05:00:00|3127.9|3122.9|3172.5|3167.5|3178.9|3173.9|3127.7|3122.7|0
1577422800000|2019-12-27 05:00:00|3172.6|3167.6|3144.5|3139.5|3179|3176|3138.2|3136.4|0
1577595600000|2019-12-29 05:00:00|3147.1|3142.1|3157.3|3152.3|3157.6|3152.6|3147.1|3142.1|0
1577682000000|2019-12-30 05:00:00|3157.2|3152.2|3102.7|3097.7|3157.6|3152.6|3087.5|3085.7|0
1577768400000|2019-12-31 05:00:00|3102.8|3097.8|3118.1|3113.1|3118.1|3114.8|3074.6|3072.8|0
1577854800000|2020-01-01 05:00:00|3117.7|3112.7|3123.7|3118.7|3125.4|3120.4|3117|3112|0
1577941200000|2020-01-02 05:00:00|3123.8|3118.8|3182.3|3177.3|3214.9|3209.9|3121.8|3116.8|0
1578027600000|2020-01-03 05:00:00|3182.6|3177.6|3180.7|3175.7|3207.8|3206|3134.2|3131.2|0
1578200400000|2020-01-05 05:00:00|3164.8|3159.8|3176|3171|3177|3172|3152.6|3147.6|0
1578286800000|2020-01-06 05:00:00|3176.1|3171.1|3231.6|3226.6|3234.6|3229.6|3132.9|3129.9|0
1578373200000|2020-01-07 05:00:00|3231.5|3226.5|3212.4|3207.4|3257.1|3255.3|3156.3|3153.3|0
1578459600000|2020-01-08 05:00:00|3212.5|3207.5|3304.6|3299.6|3310.7|3308.9|3208.7|3203.7|0
1578546000000|2020-01-09 05:00:00|3304.5|3299.5|3313.4|3308.4|3330|3328.2|3280.3|3278.5|0
1578632400000|2020-01-10 05:00:00|3313.2|3308.2|3309.1|3304.1|3338.8|3335.8|3296.9|3295.1|0
1578805200000|2020-01-12 05:00:00|3315.3|3310.3|3329.7|3324.7|3331.9|3326.9|3315.3|3310.3|0
1578891600000|2020-01-13 05:00:00|3329.8|3324.8|3406.2|3401.2|3416.5|3412.1|3322.7|3317.7|0
1578978000000|2020-01-14 05:00:00|3406.1|3401.1|3362.1|3357.1|3409.1|3405|3348.4|3346.6|0
1579064400000|2020-01-15 05:00:00|3361.9|3356.9|3360.5|3355.5|3375.1|3373.3|3337.1|3335.3|0
1579150800000|2020-01-16 05:00:00|3360.6|3355.6|3364.4|3359.4|3370.9|3365.9|3334.5|3332.7|0
1579237200000|2020-01-17 05:00:00|3364.5|3359.5|3378|3373|3385|3382|3355.3|3353.5|0
1579410000000|2020-01-19 05:00:00|3377.9|3372.9|3380.7|3375.7|3383.6|3378.6|3377|3372|0
1579496400000|2020-01-20 05:00:00|3380.8|3375.8|3363.6|3358.6|3387|3384|3361.1|3356.1|0
1579582800000|2020-01-21 05:00:00|3363.7|3358.7|3427.8|3422.8|3429.6|3424.6|3347.7|3344.7|0
1579669200000|2020-01-22 05:00:00|3427.7|3422.7|3393.4|3388.4|3444.6|3441.6|3384.4|3382.6|0
1579755600000|2020-01-23 05:00:00|3393.5|3388.5|3423.3|3418.3|3423.8|3418.8|3362.7|3360.9|0
1579842000000|2020-01-24 05:00:00|3423.2|3418.2|3366.8|3361.8|3438.9|3435.9|3344.7|3342.9|11
1580014800000|2020-01-26 05:00:00|3334.7|3329.7|3327.8|3322.8|3337.6|3332.6|3313.5|3308.5|0
1580101200000|2020-01-27 05:00:00|3327.7|3322.7|3307.6|3302.6|3336.4|3331.4|3236.9|3233.9|0
1580187600000|2020-01-28 05:00:00|3307.5|3302.5|3367.5|3362.5|3371|3366|3296.1|3293.1|0
1580274000000|2020-01-29 05:00:00|3367.4|3362.4|3378.4|3373.4|3405.4|3402.4|3336.2|3333.2|0
1580360400000|2020-01-30 05:00:00|3378.3|3373.3|3445.8|3440.8|3450.2|3447.2|3341|3339.2|0
1580446800000|2020-01-31 05:00:00|3445.7|3440.7|3378.5|3373.5|3446.9|3441.9|3346.6|3344.8|0
1580619600000|2020-02-02 05:00:00|3382.1|3377.1|3400.4|3395.4|3408|3403|3373.5|3368.5|0
1580706000000|2020-02-03 05:00:00|3400.3|3395.3|3520.6|3515.6|3530.5|3528.7|3372.1|3369.1|0
1580792400000|2020-02-04 05:00:00|3520.9|3515.9|3683.2|3678.2|3731.8|3730|3519.3|3514.3|0
1580878800000|2020-02-05 05:00:00|3683.4|3678.4|3570.5|3565.5|3715.4|3710.4|3514.9|3513.1|0
1580965200000|2020-02-06 05:00:00|3570.4|3565.4|3621.5|3616.5|3671|3669.2|3533.5|3530.5|0
1581051600000|2020-02-07 05:00:00|3621.4|3616.4|3601.9|3596.9|3631|3626|3583|3580.8|0
1581224400000|2020-02-09 05:00:00|3604.4|3599.4|3605.9|3600.9|3618.1|3613.1|3576.6|3571.6|0
1581310800000|2020-02-10 05:00:00|3605.8|3600.8|3667|3662|3671.1|3666.1|3596.9|3591.9|0
1581397200000|2020-02-11 05:00:00|3666.9|3661.9|3666|3661|3697.5|3695.7|3640.7|3638.9|0
1581483600000|2020-02-12 05:00:00|3665.9|3660.9|3681.3|3676.3|3717.7|3715.9|3664|3659|0
1581570000000|2020-02-13 05:00:00|3681.2|3676.2|3756.7|3751.7|3761.8|3757.6|3626.4|3623.4|0
1581656400000|2020-02-14 05:00:00|3756.8|3751.8|3745.6|3740.6|3769.5|3767.7|3731.7|3729.9|0
1581829200000|2020-02-16 05:00:00|3752.9|3747.9|3758.4|3753.4|3760.4|3755.4|3751.2|3746.2|0
1581915600000|2020-02-17 05:00:00|3758.5|3753.5|3721.2|3716.2|3764.6|3759.6|3715.4|3710.4|0
1582002000000|2020-02-18 05:00:00|3721.3|3716.3|3848.5|3843.5|3853.8|3848.8|3679.4|3676.4|0
1582088400000|2020-02-19 05:00:00|3848.4|3843.4|3892.6|3887.6|3922.3|3920.5|3843.8|3838.8|0
1582174800000|2020-02-20 05:00:00|3892.4|3887.4|3840.1|3835.1|3908.6|3905.6|3784.6|3782.8|0
1582261200000|2020-02-21 05:00:00|3840|3835|3785.5|3780.5|3859.9|3856.9|3759.2|3757.4|0
1582434000000|2020-02-23 05:00:00|3750.4|3745.4|3732|3727|3750.7|3745.7|3716.7|3711.7|0
1582520400000|2020-02-24 05:00:00|3732.2|3727.2|3635|3630|3733.6|3728.6|3553.8|3552|0
1582606800000|2020-02-25 05:00:00|3634.8|3629.8|3525.3|3520.3|3650.2|3646.1|3481.7|3479.9|0
1582693200000|2020-02-26 05:00:00|3525.4|3520.4|3449|3444|3587.5|3585.7|3416.2|3413.2|0
1582779600000|2020-02-27 05:00:00|3449.2|3444.2|3233.1|3228.1|3502.2|3499.2|3225.2|3220.2|0
1582866000000|2020-02-28 05:00:00|3233.2|3228.2|3366.5|3361.5|3368.5|3365.5|3162.9|3157.9|0
1583038800000|2020-03-01 05:00:00|3257.2|3252.2|3347.8|3342.8|3373.2|3368.2|3250.4|3245.4|0
1583125200000|2020-03-02 05:00:00|3347.6|3342.6|3499.7|3494.7|3539.5|3534.5|3333.2|3330.2|0
1583211600000|2020-03-03 05:00:00|3499.8|3494.8|3442.1|3437.1|3593|3590|3370.7|3368.9|0
1583298000000|2020-03-04 05:00:00|3441.8|3436.8|3496.4|3491.4|3533.4|3531.6|3437.7|3432.7|0
1583384400000|2020-03-05 05:00:00|3496.6|3491.6|3377.1|3372.1|3515.4|3510.9|3373.6|3368.6|0
1583470800000|2020-03-06 05:00:00|3377.3|3372.3|3334.3|3329.3|3397.3|3392.3|3264.8|3263|0
1583643600000|2020-03-08 05:00:00|3236.2|3231.2|3165.5|3160.5|3236.2|3231.2|3115.2|3110.2|0
1583726400000|2020-03-09 04:00:00|3166.3|3161.3|3197.3|3189.3|3233|3230|3062.1|3056.1|0
1583812800000|2020-03-10 04:00:00|3197.2|3189.2|3208.3|3203.3|3293.2|3290.2|3128|3126.2|0
1583899200000|2020-03-11 04:00:00|3208.4|3203.4|2983.4|2978.4|3229.1|3227.3|2969.6|2964.6|0
1583985600000|2020-03-12 04:00:00|2983.3|2978.3|2677.8|2670.8|3047.9|3042.9|2671.2|2664.2|0
1584072000000|2020-03-13 04:00:00|2677.6|2670.6|2981.1|2974.1|3016|3011|2675.3|2668.3|0
1584244800000|2020-03-15 04:00:00|2950.5|2943.5|2879.3|2869.3|2967.6|2960.6|2879.3|2869.3|0
1584331200000|2020-03-16 04:00:00|2860.3|2850.3|2737.8|2727.8|3275.5|3267.5|2596|2589.2|0
1584417600000|2020-03-17 04:00:00|2737.9|2727.9|2618.2|2608.2|2788.9|2782.1|2532.1|2525.3|0
1584504000000|2020-03-18 04:00:00|2618.1|2608.1|2476.9|2468.9|2664.4|2657.6|2458.9|2452.1|0
1584590400000|2020-03-19 04:00:00|2476.8|2468.8|2706.4|2698.4|2805.2|2800.4|2463.5|2455.5|0
1584676800000|2020-03-20 04:00:00|2706.5|2698.5|2648.3|2638.3|2884.8|2876.8|2647.6|2638.3|0
1584849600000|2020-03-22 04:00:00|2566.4|2556.4|2573.9|2563.9|2602.6|2592.6|2534|2524|0
1584936000000|2020-03-23 04:00:00|2573.7|2563.7|2769|2759|2811|2801|2548.4|2538.4|0
1585022400000|2020-03-24 04:00:00|2769.2|2759.2|2868.4|2858.4|2945.1|2937.1|2761|2751|0
1585108800000|2020-03-25 04:00:00|2868.3|2858.3|2901.5|2891.5|3038.8|3030.8|2845.3|2835.3|0
1585195200000|2020-03-26 04:00:00|2902|2892|2960.6|2950.6|3008.7|2998.7|2826.6|2816.6|0
1585281600000|2020-03-27 04:00:00|2960.5|2950.5|2905.4|2895.4|2976.2|2968.5|2884.2|2877.4|0
1585454400000|2020-03-29 04:00:00|2861.4|2851.4|2902.7|2892.7|2906.5|2896.5|2853.9|2843.9|0
1585540800000|2020-03-30 04:00:00|2903|2893|2977.9|2967.9|2998.6|2988.6|2883.1|2873.1|0
1585627200000|2020-03-31 04:00:00|2977.7|2967.7|2951.3|2941.3|3070.5|3063.7|2949.3|2939.3|0
1585713600000|2020-04-01 04:00:00|2951.2|2941.2|2880.6|2870.6|2954.1|2944.1|2826.2|2819.4|0
1585800000000|2020-04-02 04:00:00|2880.7|2870.7|2901.1|2891.1|2930.2|2922.2|2804.5|2797.7|0
1585886400000|2020-04-03 04:00:00|2901.3|2891.3|2834.4|2824.4|2932|2924|2796.4|2789.6|0
1586059200000|2020-04-05 04:00:00|2874.2|2864.2|2941.5|2931.5|2949.9|2939.9|2867|2857|0
1586145600000|2020-04-06 04:00:00|2941.8|2931.8|2983.2|2976.2|3034.6|3030.8|2794.7|2786.7|0
1586232000000|2020-04-07 04:00:00|2983.4|2976.4|3045|3038|3133.4|3129.6|2981.4|2974.4|0
1586318400000|2020-04-08 04:00:00|3045.3|3038.3|3075.5|3068.5|3100.8|3093.8|3023.3|3016.3|0
1586404800000|2020-04-09 04:00:00|3075.7|3068.7|3111.8|3104.8|3149.4|3145.6|3059.6|3054.6|0
1586664000000|2020-04-12 04:00:00|3118.3|3111.3|3063|3056|3122.7|3115.7|3048.3|3041.3|0
1586750400000|2020-04-13 04:00:00|3063.1|3056.1|3294.8|3287.8|3301.1|3294.1|3056.6|3049.6|0
1586836800000|2020-04-14 04:00:00|3294.9|3287.9|3394.2|3387.2|3422.4|3418.6|3282.8|3277.8|0
1586923200000|2020-04-15 04:00:00|3394.3|3387.3|3376.3|3369.3|3429.9|3426.1|3339.7|3335.9|0
1587009600000|2020-04-16 04:00:00|3376.5|3369.5|3529.8|3522.8|3542.4|3535.4|3376.5|3369.5|0
1587096000000|2020-04-17 04:00:00|3529.7|3522.7|3452.5|3445.5|3544.2|3537.2|3415.8|3412|0
1587268800000|2020-04-19 04:00:00|3436.8|3429.8|3452.3|3445.3|3459.2|3452.2|3414.9|3407.9|0
1587355200000|2020-04-20 04:00:00|3452.1|3445.1|3434|3429|3505.3|3503.5|3416.1|3411.1|0
1587441600000|2020-04-21 04:00:00|3434.1|3429.1|3350.1|3345.1|3457.2|3452.2|3273.3|3271.5|0
1587528000000|2020-04-22 04:00:00|3350.3|3345.3|3415.5|3410.5|3452.9|3451.1|3336.7|3331.7|0
1587614400000|2020-04-23 04:00:00|3415.7|3410.7|3378.3|3373.3|3481.9|3479.2|3363.4|3358.4|0
1587700800000|2020-04-24 04:00:00|3378.1|3373.1|3470.8|3465.8|3470.8|3468.8|3366.1|3361.1|0
1587873600000|2020-04-26 04:00:00|3481.1|3476.1|3507.1|3502.1|3507.9|3502.9|3462.9|3457.9|0
1587960000000|2020-04-27 04:00:00|3507.2|3502.2|3501.4|3496.4|3549.9|3548.1|3490.8|3489|0
1588046400000|2020-04-28 04:00:00|3501.5|3496.5|3511.3|3506.3|3557.1|3554.1|3408.8|3407|0
1588132800000|2020-04-29 04:00:00|3511.2|3506.2|3690.4|3685.4|3693.7|3688.7|3481.2|3478.2|0
1588219200000|2020-04-30 04:00:00|3690.2|3685.2|3476.9|3471.9|3701.6|3696.6|3466.2|3461.2|0
1588305600000|2020-05-01 04:00:00|3477|3472|3422.2|3417.2|3503.4|3501.6|3392.8|3391|0
1588478400000|2020-05-03 04:00:00|3389.3|3384.3|3411.1|3406.1|3411.2|3406.2|3365.9|3360.9|0
1588564800000|2020-05-04 04:00:00|3411|3406|3499|3494|3510.5|3505.5|3292.6|3289.6|0
1588651200000|2020-05-05 04:00:00|3499.1|3494.1|3513.7|3508.7|3555|3553.2|3493.3|3488.3|0
1588737600000|2020-05-06 04:00:00|3513.6|3508.6|3556.2|3551.2|3569.4|3567.6|3507.3|3502.3|0
1588824000000|2020-05-07 04:00:00|3556.1|3551.1|3625.4|3620.4|3627.8|3622.8|3548.4|3543.4|0
1588910400000|2020-05-08 04:00:00|3625.5|3620.5|3656.2|3651.2|3661.1|3659.3|3599.2|3597.4|0
1589083200000|2020-05-10 04:00:00|3640.3|3635.3|3677.5|3672.5|3681.8|3676.8|3639.3|3634.3|0
1589169600000|2020-05-11 04:00:00|3677.6|3672.6|3678.3|3673.3|3704.5|3702.7|3622.4|3619.4|0
1589256000000|2020-05-12 04:00:00|3678.4|3673.4|3617|3612|3720.8|3719|3579.8|3574.8|0
1589342400000|2020-05-13 04:00:00|3617.1|3612.1|3590.1|3585.1|3681.6|3679.8|3522.5|3520.7|0
1589428800000|2020-05-14 04:00:00|3590.3|3585.3|3617.1|3612.1|3627.8|3622.8|3503.3|3501.5|0
1589515200000|2020-05-15 04:00:00|3617|3612|3672.7|3667.7|3682|3679.9|3556.4|3553.4|0
1589688000000|2020-05-17 04:00:00|3677.1|3672.1|3703.5|3698.5|3710.4|3705.4|3669.1|3664.1|0
1589774400000|2020-05-18 04:00:00|3703.6|3698.6|3790.6|3785.6|3807.7|3803.2|3694.5|3689.5|0
1589860800000|2020-05-19 04:00:00|3790.9|3785.9|3812.2|3807.2|3849.6|3847.8|3783.2|3780.2|0
1589947200000|2020-05-20 04:00:00|3812.3|3807.3|3860|3855|3892|3890.2|3802.5|3797.5|0
1590033600000|2020-05-21 04:00:00|3859.9|3854.9|3814.9|3809.9|3894.8|3893|3805.4|3802.1|0
1590120000000|2020-05-22 04:00:00|3815.1|3810.1|3822.5|3817.5|3853.2|3850.2|3787.1|3784.1|0
1590292800000|2020-05-24 04:00:00|3818.1|3813.1|3836.2|3831.2|3840.2|3835.2|3813|3808|0
1590379200000|2020-05-25 04:00:00|3836.3|3831.3|3889.3|3884.3|3891.1|3886.1|3833.3|3828.3|0
1590465600000|2020-05-26 04:00:00|3889.2|3884.2|3856.5|3851.5|3909.2|3906.2|3811.7|3806.7|0
1590552000000|2020-05-27 04:00:00|3856.7|3851.7|3754.7|3749.7|3864.4|3859.4|3680.2|3678.4|0
1590638400000|2020-05-28 04:00:00|3754.6|3749.6|3761.4|3756.4|3820.6|3818.8|3722.3|3719.3|0
1590724800000|2020-05-29 04:00:00|3761.5|3756.5|3802.9|3797.9|3805.3|3803|3715.4|3713.6|0
1590897600000|2020-05-31 04:00:00|3766.2|3761.2|3788|3783|3803.1|3798.1|3753.5|3748.5|0
1590984000000|2020-06-01 04:00:00|3788.1|3783.1|3853.4|3848.4|3870.5|3867.7|3787.7|3782.7|0
1591070400000|2020-06-02 04:00:00|3853.6|3848.6|3885.4|3880.4|3895.3|3892.3|3827.6|3825.8|0
1591156800000|2020-06-03 04:00:00|3885.2|3880.2|3919.7|3914.7|3942.1|3940.3|3881|3879.2|0
1591243200000|2020-06-04 04:00:00|3919.8|3914.8|3889.9|3884.9|3949.2|3947.4|3847.2|3845.4|0
1591329600000|2020-06-05 04:00:00|3889.8|3884.8|3954.1|3949.1|3967.2|3965.4|3874.4|3871.4|0
1591502400000|2020-06-07 04:00:00|3968.9|3963.9|3969.7|3964.7|3984.5|3979.5|3963.9|3958.9|11
1591588800000|2020-06-08 04:00:00|3969.6|3964.6|4022.3|4017.3|4027.9|4024.9|3946.7|3943.7|0
1591675200000|2020-06-09 04:00:00|4022.4|4017.4|4091.6|4086.6|4095.2|4090.2|3979.3|3976.3|0
1591761600000|2020-06-10 04:00:00|4091.7|4086.7|4109.6|4104.6|4163.4|4161.6|4072.2|4069.2|0
1591848000000|2020-06-11 04:00:00|4109.5|4104.5|4008.2|4003.2|4113.1|4108.1|3945.5|3943.7|0
1591934400000|2020-06-12 04:00:00|4008.4|4003.4|3971.7|3966.7|4057.5|4055.7|3900.1|3898.3|0
1592107200000|2020-06-14 04:00:00|3937|3932|3942.7|3937.7|3952.7|3947.7|3912.9|3907.9|0
1592193600000|2020-06-15 04:00:00|3942.8|3937.8|4093.9|4088.9|4106.8|4101.8|3861|3856|0
1592280000000|2020-06-16 04:00:00|4093.8|4088.8|4101|4096|4152.7|4149.7|4053.7|4051.9|0
1592366400000|2020-06-17 04:00:00|4101.2|4096.2|4113.8|4108.8|4157.3|4155.5|4084.8|4079.8|0
1592452800000|2020-06-18 04:00:00|4113.7|4108.7|4146.1|4141.1|4153.4|4150.6|4108|4103|0
1592539200000|2020-06-19 04:00:00|4145.9|4140.9|4114.6|4109.6|4184.2|4182.4|4103.9|4102.1|0
1592712000000|2020-06-21 04:00:00|4092|4087|4140.5|4135.5|4142.9|4137.9|4080.1|4075.1|0
1592798400000|2020-06-22 04:00:00|4140.7|4135.7|4168.3|4163.3|4189.3|4186.3|4113.3|4110.3|0
1592884800000|2020-06-23 04:00:00|4168.4|4163.4|4211.1|4206.1|4246.1|4244.3|4162.4|4157.4|0
1592971200000|2020-06-24 04:00:00|4211.5|4206.5|4104.1|4099.1|4227.4|4225.6|4081.2|4079.4|0
1593057600000|2020-06-25 04:00:00|4104.2|4099.2|4153.3|4148.3|4161.2|4156.2|4057.4|4052.4|0
1593144000000|2020-06-26 04:00:00|4153.4|4148.4|3983.8|3978.8|4163.8|4160.8|3973.3|3971.5|0
1593316800000|2020-06-28 04:00:00|3960.1|3955.1|3972.3|3967.3|3992.2|3987.2|3958.2|3953.2|0
1593403200000|2020-06-29 04:00:00|3972.4|3967.4|4053.9|4048.9|4060.8|4055.8|3907.8|3906|0
1593489600000|2020-06-30 04:00:00|4054|4049|4115.6|4110.6|4121.4|4118.7|4027|4025.2|0
1593576000000|2020-07-01 04:00:00|4115.7|4110.7|4238|4233|4242.3|4237.3|4094.2|4091.2|0
1593662400000|2020-07-02 04:00:00|4237.8|4232.8|4288.7|4283.7|4319.7|4317.9|4236.1|4231.1|0
1593748800000|2020-07-03 04:00:00|4288.8|4283.8|4281.2|4276.2|4303.8|4298.8|4262|4257|0
1593921600000|2020-07-05 04:00:00|4292.5|4287.5|4345.5|4340.5|4348.8|4343.8|4291.5|4286.5|0
1594008000000|2020-07-06 04:00:00|4345.6|4340.6|4542.1|4537.1|4565.8|4560.8|4334.6|4329.6|0
1594094400000|2020-07-07 04:00:00|4541.8|4536.8|4498|4493|4570|4568.2|4479.6|4476.6|0
1594180800000|2020-07-08 04:00:00|4497.9|4492.9|4625.6|4620.6|4639.9|4636.9|4479.5|4474.5|0
1594267200000|2020-07-09 04:00:00|4625.7|4620.7|4674.8|4669.8|4701.1|4697.1|4584.1|4582.3|0
1594353600000|2020-07-10 04:00:00|4674.9|4669.9|4788.4|4783.4|4793.1|4791.3|4630.6|4628.8|0
1594526400000|2020-07-12 04:00:00|4794.2|4789.2|4812.2|4807.2|4826|4821|4793.5|4788.5|0
1594612800000|2020-07-13 04:00:00|4812.4|4807.4|4683.6|4678.6|4975|4973.2|4625.7|4623.1|0
1594699200000|2020-07-14 04:00:00|4683.7|4678.7|4690.2|4685.2|4715.6|4711.8|4492.2|4490.4|11
1594785600000|2020-07-15 04:00:00|4690.1|4685.1|4612.5|4607.5|4730.8|4727.8|4582.5|4580.7|0
1594872000000|2020-07-16 04:00:00|4612.4|4607.4|4574.4|4569.4|4653.6|4651.8|4521.8|4518.8|0
1594958400000|2020-07-17 04:00:00|4574.5|4569.5|4606.6|4601.6|4638.4|4636.6|4560.3|4557.8|0
1595131200000|2020-07-19 04:00:00|4614.2|4609.2|4591.6|4586.6|4621.1|4616.1|4575.7|4570.7|0
1595217600000|2020-07-20 04:00:00|4591.7|4586.7|4829.7|4824.7|4830.2|4825.2|4572.7|4567.7|0
1595304000000|2020-07-21 04:00:00|4829.6|4824.6|4746.8|4741.8|4879.2|4876.2|4711|4709.2|0
1595390400000|2020-07-22 04:00:00|4746.7|4741.7|4737.3|4732.3|4757.6|4754.6|4670.2|4668.4|0
1595476800000|2020-07-23 04:00:00|4737.4|4732.4|4547.9|4542.9|4796.2|4793.2|4539.3|4534.3|0
1595563200000|2020-07-24 04:00:00|4548.1|4543.1|4541.7|4536.7|4583.2|4581.4|4437|4435.2|0
1595736000000|2020-07-26 04:00:00|4562.6|4557.6|4569.8|4564.8|4574.7|4569.7|4514.5|4509.5|0
1595822400000|2020-07-27 04:00:00|4569.7|4564.7|4641.2|4636.2|4667.7|4662.7|4526|4524.2|0
1595908800000|2020-07-28 04:00:00|4641|4636|4560.4|4555.4|4650.9|4645.9|4548.1|4543.9|0
1595995200000|2020-07-29 04:00:00|4560.5|4555.5|4628|4623|4641.4|4639.6|4543.7|4538.7|0
1596081600000|2020-07-30 04:00:00|4628.1|4623.1|4740.8|4735.8|4755.7|4750.7|4549.5|4547.7|0
1596168000000|2020-07-31 04:00:00|4740.9|4735.9|4691.9|4686.9|4752.3|4749.3|4626.7|4624.9|0
1596340800000|2020-08-02 04:00:00|4688.8|4683.8|4694.7|4689.7|4708.4|4703.4|4674.9|4669.9|0
1596427200000|2020-08-03 04:00:00|4694.8|4689.8|4749.2|4744.2|4773.5|4771.7|4684.6|4679.6|0
1596513600000|2020-08-04 04:00:00|4749.3|4744.3|4812.8|4807.8|4814.4|4809.4|4740.1|4735.1|0
1596600000000|2020-08-05 04:00:00|4812.9|4807.9|4814.1|4809.1|4836.1|4833.1|4791.8|4790|0
1596686400000|2020-08-06 04:00:00|4814.3|4809.3|4854.9|4849.9|4910.7|4908.9|4794.9|4791.9|0
1596772800000|2020-08-07 04:00:00|4854.8|4849.8|4808|4803|4895.4|4893.6|4746.4|4744.6|0
1596945600000|2020-08-09 04:00:00|4803.8|4798.8|4803.7|4798.7|4812.4|4807.4|4785|4780|0
1597032000000|2020-08-10 04:00:00|4803.8|4798.8|4788.9|4783.9|4858.5|4856.7|4706.3|4704.5|0
1597118400000|2020-08-11 04:00:00|4789|4784|4733.5|4728.5|4814.2|4811.2|4673.4|4671.6|0
1597204800000|2020-08-12 04:00:00|4733.2|4728.2|4854.2|4849.2|4882.2|4880.4|4723.7|4718.7|0
1597291200000|2020-08-13 04:00:00|4854.1|4849.1|4881.2|4876.2|4943.8|4942|4845.7|4840.7|0
1597377600000|2020-08-14 04:00:00|4881.1|4876.1|4884.9|4879.9|4918.2|4915.2|4843.5|4841.7|0
1597550400000|2020-08-16 04:00:00|4889|4884|4899.3|4894.3|4904.3|4899.3|4886.7|4881.7|0
1597636800000|2020-08-17 04:00:00|4899.4|4894.4|5039.1|5034.1|5047.6|5042.6|4896|4893|0
1597723200000|2020-08-18 04:00:00|5039.2|5034.2|5119.9|5114.9|5122.8|5121|5030.1|5025.1|0
1597809600000|2020-08-19 04:00:00|5120|5115|5048.5|5043.5|5145.2|5143.4|5033.1|5028.1|0
1597896000000|2020-08-20 04:00:00|5048.6|5043.6|5200.3|5195.3|5210.5|5205.5|5045.8|5040.8|0
1597982400000|2020-08-21 04:00:00|5200.2|5195.2|5265.5|5260.5|5283.1|5281.3|5174.4|5171.4|0
1598155200000|2020-08-23 04:00:00|5274.7|5269.7|5282.7|5277.7|5287|5282|5266.3|5261.3|0
1598241600000|2020-08-24 04:00:00|5282.6|5277.6|5319.8|5314.8|5389.5|5387.7|5240.3|5238.5|0
1598328000000|2020-08-25 04:00:00|5319.7|5314.7|5374.9|5369.9|5383.3|5378.3|5259.5|5257.7|0
1598414400000|2020-08-26 04:00:00|5374.8|5369.8|5547|5542|5574.7|5571.7|5369.5|5364.5|0
1598500800000|2020-08-27 04:00:00|5547.1|5542.1|5543.9|5538.9|5590.6|5588.8|5452.5|5450.7|0
1598587200000|2020-08-28 04:00:00|5543.5|5538.5|5551.2|5546.2|5587.2|5585.4|5506|5501|0
1598760000000|2020-08-30 04:00:00|5555.4|5550.4|5585.4|5580.4|5592.5|5587.5|5554.7|5549.7|0
1598846400000|2020-08-31 04:00:00|5585.6|5580.6|5727.5|5722.5|5738.4|5733.4|5539.3|5537.5|0
1598932800000|2020-09-01 04:00:00|5727.7|5722.7|5793.8|5788.8|5810.9|5807|5669.1|5667.3|0
1599019200000|2020-09-02 04:00:00|5793.9|5788.9|5726.8|5721.8|5849.4|5846.4|5576.6|5574.8|0
1599105600000|2020-09-03 04:00:00|5726.7|5721.7|5285.3|5280.3|5735.3|5730.3|5255|5252|0
1599192000000|2020-09-04 04:00:00|5285.2|5280.2|5327.4|5322.4|5469.4|5467.6|5035.8|5034|0
1599364800000|2020-09-06 04:00:00|5294.9|5289.9|5289.2|5284.2|5306.7|5301.7|5220.3|5215.3|0
1599451200000|2020-09-07 04:00:00|5289.3|5284.3|5263.1|5258.1|5299.8|5294.8|5208.5|5205.5|0
1599537600000|2020-09-08 04:00:00|5263.2|5258.2|5002.6|4997.6|5299.1|5294.1|4900.5|4897.5|0
1599624000000|2020-09-09 04:00:00|5002.5|4997.5|5160|5155|5200|5196.8|4967.2|4962.2|0
1599710400000|2020-09-10 04:00:00|5160.2|5155.2|5114.2|5109.2|5279.7|5277.9|5028.1|5026.3|0
1599796800000|2020-09-11 04:00:00|5114.1|5109.1|5050.1|5045.1|5181.7|5178.7|4967.6|4965.8|0
1599969600000|2020-09-13 04:00:00|5074.8|5069.8|5120.2|5115.2|5128|5123|5066.9|5061.9|0
1600056000000|2020-09-14 04:00:00|5120.1|5115.1|5222.4|5217.4|5230.6|5227.6|5032|5029|0
1600142400000|2020-09-15 04:00:00|5222.3|5217.3|5341.9|5336.9|5345.8|5344|5220.4|5215.4|0
1600228800000|2020-09-16 04:00:00|5341.4|5336.4|5189.6|5184.6|5368.8|5365.8|5166.9|5161.9|0
1600315200000|2020-09-17 04:00:00|5189.5|5184.5|5140.5|5135.5|5206.8|5201.8|5054.3|5051.3|0
1600401600000|2020-09-18 04:00:00|5140.1|5135.1|5129.2|5124.2|5227.1|5224.1|5035.6|5033.8|0
1600574400000|2020-09-20 04:00:00|5127.9|5122.9|5117.5|5112.5|5155.3|5150.3|5091.3|5086.3|0
1600660800000|2020-09-21 04:00:00|5117.9|5112.9|5118.3|5113.3|5191.9|5188.9|4965.3|4963.5|33
1600747200000|2020-09-22 04:00:00|5118.2|5113.2|5134.3|5129.3|5250.4|5247.4|5084.1|5082.3|22
1600833600000|2020-09-23 04:00:00|5134.2|5129.2|5037.4|5032.4|5239.7|5237.9|5005.6|5000.6|0
1600920000000|2020-09-24 04:00:00|5037.3|5032.3|5142.2|5137.2|5175.1|5173.3|4989.4|4986.4|11
1601006400000|2020-09-25 04:00:00|5142.3|5137.3|5227.9|5222.9|5236.1|5234.3|5067.5|5064.5|0
1601179200000|2020-09-27 04:00:00|5244.5|5239.5|5246.9|5241.9|5253.5|5248.5|5230.6|5225.6|0
1601265600000|2020-09-28 04:00:00|5247.1|5242.1|5327.4|5322.4|5342.6|5337.6|5244.7|5239.7|0
1601352000000|2020-09-29 04:00:00|5327.7|5322.7|5287.9|5282.9|5364.3|5359.3|5260.4|5257.4|0
1601438400000|2020-09-30 04:00:00|5287.6|5282.6|5434.1|5429.1|5448|5446.2|5242.9|5237.9|0
1601524800000|2020-10-01 04:00:00|5434|5429|5498|5493|5517.1|5515.3|5424.4|5419.4|0
1601611200000|2020-10-02 04:00:00|5498.1|5493.1|5349.2|5344.2|5503.8|5498.8|5340.4|5338.6|0
1601784000000|2020-10-04 04:00:00|5368.4|5363.4|5376.9|5371.9|5397.2|5392.2|5357.3|5352.3|0
1601870400000|2020-10-05 04:00:00|5377.1|5372.1|5451.5|5446.5|5467.6|5465.8|5348.7|5343.7|0
1601956800000|2020-10-06 04:00:00|5451.8|5446.8|5375.6|5370.6|5488.3|5486.5|5332.3|5329.3|0
1602043200000|2020-10-07 04:00:00|5375.5|5370.5|5488.4|5483.4|5496.6|5491.6|5372.5|5367.5|0
1602129600000|2020-10-08 04:00:00|5488.5|5483.5|5513.7|5508.7|5525.1|5522.3|5473.6|5471.8|0
1602216000000|2020-10-09 04:00:00|5513.8|5508.8|5546.9|5541.9|5546.9|5541.9|5493.1|5488.5|0
1602388800000|2020-10-11 04:00:00|5532.9|5527.9|5554.2|5549.2|5556.9|5551.9|5529.7|5524.7|0
1602475200000|2020-10-12 04:00:00|5554.3|5549.3|5711.5|5706.5|5787.8|5786|5552.8|5547.8|0
1602561600000|2020-10-13 04:00:00|5711.7|5706.7|5744.7|5739.7|5791.8|5788.8|5680|5678.2|0
1602648000000|2020-10-14 04:00:00|5744.8|5739.8|5642.9|5637.9|5781.2|5779.4|5637.8|5632.8|0
1602734400000|2020-10-15 04:00:00|5642.7|5637.7|5594.2|5589.2|5662.5|5659|5557|5554|0
1602820800000|2020-10-16 04:00:00|5594.3|5589.3|5592.1|5587.1|5697.5|5695.7|5584|5579.1|0
1602993600000|2020-10-18 04:00:00|5604.5|5599.5|5638|5633|5653|5648|5594.8|5589.8|0
1603080000000|2020-10-19 04:00:00|5638.2|5633.2|5556.8|5551.8|5664.6|5662.8|5496.6|5494.8|0
1603166400000|2020-10-20 04:00:00|5556.7|5551.7|5601.2|5596.2|5608|5603|5501.9|5498.9|0
1603252800000|2020-10-21 04:00:00|5601.4|5596.4|5600.2|5595.2|5670.9|5669.1|5543.8|5540.8|0
1603339200000|2020-10-22 04:00:00|5600.1|5595.1|5599.8|5594.8|5655.1|5653.3|5507.5|5505.7|0
1603425600000|2020-10-23 04:00:00|5600|5595|5630.2|5625.2|5630.5|5627.5|5533.7|5531.9|0
1603598400000|2020-10-25 04:00:00|5614.8|5609.8|5605.6|5600.6|5615.4|5610.4|5584|5579|0
1603684800000|2020-10-26 04:00:00|5605.5|5600.5|5548.4|5543.4|5663.2|5661.4|5477.5|5475.7|0
1603771200000|2020-10-27 04:00:00|5548.6|5543.6|5639.2|5634.2|5673.6|5671.8|5547.1|5543.1|0
1603857600000|2020-10-28 04:00:00|5639.1|5634.1|5520.9|5515.9|5653.6|5648.6|5421.4|5419.6|0
1603944000000|2020-10-29 04:00:00|5520.6|5515.6|5442.6|5437.6|5700.5|5697.5|5420.2|5415.2|0
1604030400000|2020-10-30 04:00:00|5442.5|5437.5|5311.9|5306.9|5489.6|5486.6|5254|5252.2|0
1604203200000|2020-11-01 04:00:00|5291|5286|5296.8|5291.8|5312.2|5307.2|5263.2|5258.2|0
1604293200000|2020-11-02 05:00:00|5296.9|5291.9|5310.4|5305.4|5391.3|5389.5|5241.6|5239.8|0
1604379600000|2020-11-03 05:00:00|5310.5|5305.5|5496.4|5491.4|5597.8|5592.8|5269.9|5268.1|0
1604466000000|2020-11-04 05:00:00|5495.9|5490.9|5673.3|5668.3|5696.1|5691.1|5385.3|5380.3|0
1604552400000|2020-11-05 05:00:00|5673|5668|5641.9|5636.9|5762.6|5759.6|5634.9|5629.9|0
1604638800000|2020-11-06 05:00:00|5642.4|5637.4|5733.9|5728.9|5740.3|5738.5|5610.5|5607.5|0
1604811600000|2020-11-08 05:00:00|5758.4|5753.4|5887.1|5882.1|5893.7|5888.7|5746.7|5741.7|0
1604898000000|2020-11-09 05:00:00|5887.2|5882.2|5526.1|5521.1|5891.2|5886.2|5504.6|5499.6|0
1604984400000|2020-11-10 05:00:00|5526|5521|5431.2|5426.2|5593.9|5588.9|5332.5|5330.7|0
1605070800000|2020-11-11 05:00:00|5431.1|5426.1|5493.3|5488.3|5533.4|5530.4|5394.5|5389.5|0
1605157200000|2020-11-12 05:00:00|5493.8|5488.8|5504.2|5499.2|5572.7|5570.9|5470.4|5468.6|0
1605243600000|2020-11-13 05:00:00|5504.3|5499.3|5499.3|5494.3|5532.1|5527.9|5426.2|5424.4|0
1605416400000|2020-11-15 05:00:00|5521|5516|5547.2|5542.2|5551.3|5546.3|5521|5516|0
1605502800000|2020-11-16 05:00:00|5547.4|5542.4|5546.6|5541.6|5574.9|5571.9|5470.4|5467.4|0
1605589200000|2020-11-17 05:00:00|5546.9|5541.9|5514|5509|5579.5|5576.5|5501.5|5496.5|0
1605675600000|2020-11-18 05:00:00|5513.9|5508.9|5518|5513|5603.2|5601.4|5490.5|5486.6|0
1605762000000|2020-11-19 05:00:00|5517.9|5512.9|5565.5|5560.5|5575.8|5574|5483.8|5480.8|0
1605848400000|2020-11-20 05:00:00|5565.6|5560.6|5550.3|5545.3|5596.1|5594.3|5540.3|5538.5|0
1606021200000|2020-11-22 05:00:00|5549.6|5544.6|5563.4|5558.4|5567.9|5562.9|5549.1|5544.1|0
1606107600000|2020-11-23 05:00:00|5563.3|5558.3|5595.1|5590.1|5608.8|5607|5507.4|5505.6|0
1606194000000|2020-11-24 05:00:00|5595|5590|5667.7|5662.7|5687.3|5682.3|5539.3|5537.5|0
1606280400000|2020-11-25 05:00:00|5668.1|5663.1|5726.8|5721.8|5736.1|5731.1|5618.6|5616.6|0
1606366800000|2020-11-26 05:00:00|5726.9|5721.9|5703|5698|5786.8|5783.8|5687|5682|0
1606453200000|2020-11-27 05:00:00|5703.1|5698.1|5777.4|5772.4|5793.8|5792|5701|5696|0
1606626000000|2020-11-29 05:00:00|5794.9|5789.9|5758.1|5753.1|5796.9|5791.9|5754.8|5749.8|0
1606712400000|2020-11-30 05:00:00|5758.2|5753.2|5769.2|5764.2|5781.6|5776.6|5619.5|5617.7|0
1606798800000|2020-12-01 05:00:00|5769.1|5764.1|5801.2|5796.2|5851.9|5850.1|5748.1|5746.3|0
1606885200000|2020-12-02 05:00:00|5800.9|5795.9|5846.7|5841.7|5863.1|5860.1|5712.5|5710.7|0
1606971600000|2020-12-03 05:00:00|5847.1|5842.1|5863.6|5858.6|5892.2|5890.4|5836.4|5834.6|0
1607058000000|2020-12-04 05:00:00|5863.7|5858.7|5854.2|5849.2|5886.4|5883.4|5839|5837.2|0
1607230800000|2020-12-06 05:00:00|5875.7|5870.7|5857.8|5852.8|5880.8|5875.8|5853.7|5848.7|0
1607317200000|2020-12-07 05:00:00|5857.7|5852.7|5937.4|5932.4|5945.6|5942.6|5820.1|5817.1|0
1607403600000|2020-12-08 05:00:00|5937.6|5932.6|5938.7|5933.7|5970.8|5967.8|5859.3|5857.5|0
1607490000000|2020-12-09 05:00:00|5938.6|5933.6|5799.8|5794.8|5987.6|5985.8|5787.7|5782.7|0
1607576400000|2020-12-10 05:00:00|5799.7|5794.7|5921.1|5916.1|5943.3|5941.5|5736.7|5734.9|0
1607662800000|2020-12-11 05:00:00|5920.8|5915.8|5925.8|5920.8|5935.3|5933.5|5853.9|5852.1|0
1607835600000|2020-12-13 05:00:00|5957.6|5952.6|5953.1|5948.1|5959|5954|5945.7|5940.7|0
1607922000000|2020-12-14 05:00:00|5953.2|5948.2|5974.6|5969.6|6031.5|6029.7|5933.6|5930.6|0
1608008400000|2020-12-15 05:00:00|5974.5|5969.5|6146.7|6141.7|6153.7|6149.5|5971.5|5966.5|0
1608094800000|2020-12-16 05:00:00|6146.6|6141.6|6173.3|6168.3|6218.8|6217|6134.9|6133.1|0
1608181200000|2020-12-17 05:00:00|6173.4|6168.4|6212.5|6207.5|6232|6230.2|6168|6165.4|0
1608267600000|2020-12-18 05:00:00|6212.7|6207.7|6257.1|6252.1|6270|6268.2|6175.6|6173.8|0
1608440400000|2020-12-20 05:00:00|6257.6|6252.6|6254.9|6249.9|6260.1|6255.1|6244.2|6239.2|0
1608526800000|2020-12-21 05:00:00|6254.8|6249.8|6215.6|6210.6|6267.7|6262.7|6076.8|6073.8|0
1608613200000|2020-12-22 05:00:00|6215.5|6210.5|6183|6178|6272.5|6269.5|6113.5|6111.7|0
1608699600000|2020-12-23 05:00:00|6182.8|6177.8|6158.5|6153.5|6215.5|6213.7|6130.1|6128.3|0
1608786000000|2020-12-24 05:00:00|6158.4|6153.4|6097.8|6092.8|6163|6158|6082.2|6080.4|0
1609045200000|2020-12-27 05:00:00|6089.4|6084.4|6133.5|6128.5|6140.1|6135.1|6086.8|6081.8|0
1609131600000|2020-12-28 05:00:00|6133.6|6128.6|6194.9|6189.9|6207|6205.2|6089.2|6086.2|0
1609218000000|2020-12-29 05:00:00|6195|6190|6258.4|6253.4|6261|6259.2|6192.7|6189.7|0
1609304400000|2020-12-30 05:00:00|6258.6|6253.6|6361.6|6356.6|6371|6366|6254.2|6249.2|0
1609390800000|2020-12-31 05:00:00|6361.5|6356.5|6311.2|6306.2|6372|6369|6286.2|6284.4|0
1609650000000|2021-01-03 05:00:00|6312.4|6307.4|6307.7|6302.7|6316.9|6311.9|6283.5|6278.5|0
1609736400000|2021-01-04 05:00:00|6307.6|6302.6|6273.3|6268.3|6389|6387.2|6195.8|6194|11
1609822800000|2021-01-05 05:00:00|6273.2|6268.2|6235|6230|6322.6|6319.6|6217|6213.6|0
1609909200000|2021-01-06 05:00:00|6235.1|6230.1|6180.4|6175.4|6309.3|6307.5|6151.3|6148.4|33
1609995600000|2021-01-07 05:00:00|6180.5|6175.5|6334.3|6329.3|6343.8|6338.8|6163.9|6158.9|0
1610082000000|2021-01-08 05:00:00|6334.4|6329.4|6526.5|6521.5|6532.2|6529.2|6333.7|6328.7|0
1610254800000|2021-01-10 05:00:00|6514.2|6509.2|6474.2|6469.2|6517.1|6512.1|6471.5|6466.5|0
1610341200000|2021-01-11 05:00:00|6474.1|6469.1|6224.9|6219.9|6496.2|6491.2|6198.1|6196.3|0
1610427600000|2021-01-12 05:00:00|6224.7|6219.7|6359.6|6354.6|6365.4|6360.4|6222.4|6217.4|0
1610514000000|2021-01-13 05:00:00|6359.7|6354.7|6340.5|6335.5|6385.3|6383.5|6229.1|6226.1|0
1610600400000|2021-01-14 05:00:00|6340.4|6335.4|6334|6329|6420.1|6418.3|6318|6316.2|0
1610686800000|2021-01-15 05:00:00|6333.9|6328.9|6237.8|6232.8|6369.1|6367.3|6236.6|6232.8|0
1610859600000|2021-01-17 05:00:00|6251.1|6246.1|6245.3|6240.3|6259|6254|6225.6|6220.6|0
1610946000000|2021-01-18 05:00:00|6245.2|6240.2|6318.5|6313.5|6325.9|6320.9|6158.6|6155.6|0
1611032400000|2021-01-19 05:00:00|6318.6|6313.6|6479.6|6474.6|6490.4|6487.4|6305.8|6300.8|0
1611118800000|2021-01-20 05:00:00|6479.7|6474.7|6737.1|6732.1|6743.3|6738.3|6476.6|6471.6|0
1611205200000|2021-01-21 05:00:00|6737|6732|6673.3|6668.3|6742.4|6739.4|6662.5|6657.5|0
1611291600000|2021-01-22 05:00:00|6673.4|6668.4|6709.1|6704.1|6738.9|6737.1|6623.6|6620.6|0
1611464400000|2021-01-24 05:00:00|6725.1|6720.1|6764.8|6759.8|6767.7|6762.7|6722.5|6717.5|0
1611550800000|2021-01-25 05:00:00|6764.9|6759.9|6716.6|6711.6|6841.6|6839.8|6583.4|6581.6|0
1611637200000|2021-01-26 05:00:00|6716.7|6711.7|6843.2|6838.2|6855.1|6850.1|6714.4|6709.4|0
1611723600000|2021-01-27 05:00:00|6842.7|6837.7|6464.8|6459.8|6859.2|6856.2|6404.5|6401.5|0
1611810000000|2021-01-28 05:00:00|6465.1|6460.1|6512.8|6507.8|6685.6|6683.8|6357.2|6354.2|0
1611896400000|2021-01-29 05:00:00|6512|6507|6424.2|6419.2|6565.1|6562.9|6375.6|6373.8|0
1612069200000|2021-01-31 05:00:00|6404.6|6399.6|6456|6451|6457.1|6452.1|6342|6337|0
1612155600000|2021-02-01 05:00:00|6455.8|6450.8|6684.1|6679.1|6707|6702|6447.6|6442.6|0
1612242000000|2021-02-02 05:00:00|6684.2|6679.2|6806.7|6801.7|6822.2|6819.2|6655|6652|0
1612328400000|2021-02-03 05:00:00|6806.6|6801.6|6765.3|6760.3|6862|6859|6762.4|6757.4|0
1612414800000|2021-02-04 05:00:00|6765|6760|6875.8|6870.8|6886.5|6883.5|6756.7|6751.7|0
1612501200000|2021-02-05 05:00:00|6875.9|6870.9|6915.6|6910.6|6931.7|6929.9|6814.5|6812.7|0
1612674000000|2021-02-07 05:00:00|6934.2|6929.2|6950.8|6945.8|6958|6953|6926.3|6921.3|0
1612760400000|2021-02-08 05:00:00|6950.9|6945.9|6984.7|6979.7|7000.7|6998.9|6928.1|6925.1|0
1612846800000|2021-02-09 05:00:00|6985.1|6980.1|7122.3|7117.3|7128.7|7123.7|6962|6959|0
1612933200000|2021-02-10 05:00:00|7122.4|7117.4|7174.7|7169.7|7265.7|7263.9|7033.3|7031.5|0
1613019600000|2021-02-11 05:00:00|7174.8|7169.8|7214.3|7209.3|7232|7230.2|7138.5|7136.7|0
1613106000000|2021-02-12 05:00:00|7214.1|7209.1|7257.9|7252.9|7267|7265.2|7136.1|7134.3|0
1613278800000|2021-02-14 05:00:00|7265.3|7260.3|7276.8|7271.8|7285.3|7280.3|7259.9|7254.9|0
1613365200000|2021-02-15 05:00:00|7276.7|7271.7|7304.4|7299.4|7305.9|7300.9|7268.1|7263.1|0
1613451600000|2021-02-16 05:00:00|7304.5|7299.5|7326.7|7321.7|7371.5|7369.7|7262.7|7260.9|0
1613538000000|2021-02-17 05:00:00|7326.8|7321.8|7217.3|7212.3|7356.1|7351.1|7124.7|7122.9|0
1613624400000|2021-02-18 05:00:00|7217.4|7212.4|7101|7096|7239.6|7236.6|7029.6|7027.8|0
1613710800000|2021-02-19 05:00:00|7100.8|7095.8|7228|7223|7254.1|7252.3|7100.8|7095.8|0
1613883600000|2021-02-21 05:00:00|7242.4|7237.4|7217.5|7212.5|7257.9|7252.9|7210.6|7205.6|0
1613970000000|2021-02-22 05:00:00|7218.1|7213.1|7051.3|7046.3|7238.7|7236.9|6980.3|6977.3|0
1614056400000|2021-02-23 05:00:00|7051.4|7046.4|7029.6|7024.6|7085|7080|6594.6|6592.8|0
1614142800000|2021-02-24 05:00:00|7029.3|7024.3|7003.7|6998.7|7087.6|7084.6|6857.7|6855.9|77
1614229200000|2021-02-25 05:00:00|7003.8|6998.8|6676|6671|7084.6|7082.8|6639|6636|33
1614315600000|2021-02-26 05:00:00|6676.2|6671.2|6773|6768|6922.8|6921|6635.9|6630.9|396
1614488400000|2021-02-28 05:00:00|6787|6782|6848.4|6843.4|6869.2|6864.2|6787|6782|0
1614574800000|2021-03-01 05:00:00|6849.1|6844.1|6954.8|6949.8|6997.2|6994.2|6830.5|6828.7|0
1614661200000|2021-03-02 05:00:00|6955.1|6950.1|6868|6863|6997|6995.2|6826.9|6823.9|0
1614747600000|2021-03-03 05:00:00|6867.9|6862.9|6505.1|6500.1|6938.2|6935.2|6475.8|6470.8|0
1614834000000|2021-03-04 05:00:00|6505.3|6500.3|6335.6|6330.6|6649.2|6647.4|6286.3|6281.3|0
1614920400000|2021-03-05 05:00:00|6335.5|6330.5|6450.8|6445.8|6501.6|6498.6|6096.8|6095|0
1615093200000|2021-03-07 05:00:00|6493.3|6488.3|6400.1|6395.1|6505|6500|6383.6|6378.6|0
1615179600000|2021-03-08 05:00:00|6400.8|6395.8|6162.5|6157.5|6463.6|6461.8|6093.8|6090.8|88
1615266000000|2021-03-09 05:00:00|6163|6158|6555.6|6550.6|6570.3|6565.3|6120.5|6115.5|0
1615352400000|2021-03-10 05:00:00|6555.5|6550.5|6499.5|6494.5|6665.1|6662.1|6393.6|6391.8|44
1615438800000|2021-03-11 05:00:00|6499.2|6494.2|6714.3|6709.3|6728.7|6723.7|6491.5|6486.5|0
1615525200000|2021-03-12 05:00:00|6714.2|6709.2|6584.7|6579.7|6715|6710|6486.5|6484.7|0
1615698000000|2021-03-14 05:00:00|6598.3|6593.3|6587|6582|6619.9|6614.9|6576.5|6571.5|0
1615780800000|2021-03-15 04:00:00|6586.9|6581.9|6686.1|6681.1|6691.4|6686.4|6529.1|6527.3|11
1615867200000|2021-03-16 04:00:00|6685.9|6680.9|6645.3|6640.3|6771.1|6769.3|6622.3|6620.5|0
1615953600000|2021-03-17 04:00:00|6645.4|6640.4|6756.4|6751.4|6806.6|6804.8|6524.9|6523.1|11
1616040000000|2021-03-18 04:00:00|6756.6|6751.6|6517|6512|6780.7|6775.7|6507.6|6502.6|22
1616126400000|2021-03-19 04:00:00|6517.1|6512.1|6551.5|6546.5|6607.5|6604.5|6456.5|6454.7|22
1616299200000|2021-03-21 04:00:00|6536.7|6531.7|6587.5|6582.5|6594.4|6589.4|6532.4|6527.4|0
1616385600000|2021-03-22 04:00:00|6587.6|6582.6|6602.1|6597.1|6689.3|6687.5|6559.7|6556.7|0
1616472000000|2021-03-23 04:00:00|6602|6597|6640.7|6635.7|6680|6678.2|6583.7|6580.9|0
1616558400000|2021-03-24 04:00:00|6641|6636|6381.6|6376.6|6655.5|6652.5|6352.8|6347.8|0
1616644800000|2021-03-25 04:00:00|6381.7|6376.7|6279.4|6274.4|6403.4|6398.4|6211.5|6209.7|0
1616731200000|2021-03-26 04:00:00|6279.5|6274.5|6276.5|6271.5|6343.9|6340.9|6069.1|6067.3|0
1616904000000|2021-03-28 04:00:00|6274.9|6269.9|6244.3|6239.3|6278.5|6273.5|6222.7|6217.7|0
1616990400000|2021-03-29 04:00:00|6244.2|6239.2|6329.2|6324.2|6365.7|6363.9|6203.2|6198.2|0
1617076800000|2021-03-30 04:00:00|6329.3|6324.3|6375.5|6370.5|6402.3|6400.5|6270.8|6269|0
1617163200000|2021-03-31 04:00:00|6375.4|6370.4|6480.5|6475.5|6518.5|6516.7|6362|6357|0
1617249600000|2021-04-01 04:00:00|6480.4|6475.4|6576.2|6571.2|6630.7|6628.9|6478.9|6473.9|0
1617336000000|2021-04-02 04:00:00|6576.1|6571.1|6589|6584|6606.6|6601.6|6568.4|6563.4|0
1617508800000|2021-04-04 04:00:00|6578.6|6573.6|6578.2|6573.2|6592.3|6587.3|6572.4|6567.4|0
1617595200000|2021-04-05 04:00:00|6578.1|6573.1|6695.4|6690.4|6719.3|6714.3|6570.7|6565.7|0
1617681600000|2021-04-06 04:00:00|6695.6|6690.6|6739.2|6734.2|6782.7|6780.9|6672.1|6667.1|0
1617768000000|2021-04-07 04:00:00|6739.3|6734.3|6837.3|6832.3|6839.2|6834.2|6695.5|6693.7|0
1617854400000|2021-04-08 04:00:00|6837.7|6832.7|6897.3|6892.3|6917.9|6912.9|6824.4|6822.6|0
1617940800000|2021-04-09 04:00:00|6897.2|6892.2|6874.4|6869.4|6898.7|6893.7|6804|6802.2|0
1618113600000|2021-04-11 04:00:00|6877.2|6872.2|6867.6|6862.6|6885.2|6880.2|6853.7|6848.7|0
1618200000000|2021-04-12 04:00:00|6867.8|6862.8|6961|6956|6973.5|6970.1|6856.1|6851.1|0
1618286400000|2021-04-13 04:00:00|6960.9|6955.9|7069.5|7064.5|7095.2|7093.4|6936.6|6933.6|0
1618372800000|2021-04-14 04:00:00|7069.4|7064.4|6942|6937|7136.1|7133.1|6920.5|6918.7|0
1618459200000|2021-04-15 04:00:00|6942.1|6937.1|7026|7021|7062.7|7060.9|6941.4|6936.4|0
1618545600000|2021-04-16 04:00:00|7026.1|7021.1|7022.5|7017.5|7078.8|7075.8|6974.5|6972.7|0
1618718400000|2021-04-18 04:00:00|7011.2|7006.2|7031.4|7026.4|7036.4|7031.4|6997.2|6992.2|0
1618804800000|2021-04-19 04:00:00|7031.5|7026.5|6941.4|6936.4|7036.8|7033.8|6873.7|6871.9|0
1618891200000|2021-04-20 04:00:00|6941.5|6936.5|6760.6|6755.6|6964.4|6961.4|6745.2|6742.2|0
1618977600000|2021-04-21 04:00:00|6761|6756|6879.6|6874.6|6885.2|6880.2|6751|6749.2|11
1619064000000|2021-04-22 04:00:00|6879.5|6874.5|6783.2|6778.2|6896.7|6894.7|6741.5|6739.7|0
1619150400000|2021-04-23 04:00:00|6783.1|6778.1|6876.3|6871.3|6899|6897.2|6757.1|6752.1|22
1619323200000|2021-04-25 04:00:00|6883|6878|6890.9|6885.9|6896.7|6891.7|6876.6|6871.6|0
1619409600000|2021-04-26 04:00:00|6890.8|6885.8|6909.6|6904.6|6924.8|6921.8|6853.9|6850.9|0
1619496000000|2021-04-27 04:00:00|6909.7|6904.7|6918.4|6913.4|6953.6|6951.8|6867|6865.2|0
1619582400000|2021-04-28 04:00:00|6918.5|6913.5|7007.2|7002.2|7013.8|7008.8|6874.9|6873.1|22
1619668800000|2021-04-29 04:00:00|7007|7002|6832.1|6827.1|7029.8|7026.8|6827|6822|0
1619755200000|2021-04-30 04:00:00|6831.9|6826.9|6797.5|6792.5|6866.2|6864.4|6774.9|6771.9|44
1619928000000|2021-05-02 04:00:00|6804.5|6799.5|6803.5|6798.5|6817|6812|6799.3|6794.3|0
1620014400000|2021-05-03 04:00:00|6803.4|6798.4|6693.1|6688.1|6830.6|6828.8|6675|6672|0
1620100800000|2021-05-04 04:00:00|6693.3|6688.3|6611.8|6606.8|6721.5|6718.5|6485.3|6483.5|0
1620187200000|2021-05-05 04:00:00|6611.7|6606.7|6525.4|6520.4|6672|6670.2|6516|6511|0
1620273600000|2021-05-06 04:00:00|6525.7|6520.7|6596.2|6591.2|6610|6605|6468.8|6467|0
1620360000000|2021-05-07 04:00:00|6596.3|6591.3|6599.3|6594.3|6677|6674|6555.8|6552.8|0
1620532800000|2021-05-09 04:00:00|6600.2|6595.2|6605.8|6600.8|6617.8|6612.8|6600.2|6595.2|0
1620619200000|2021-05-10 04:00:00|6605.9|6600.9|6284.2|6279.2|6609.8|6604.8|6257.7|6252.7|0
1620705600000|2021-05-11 04:00:00|6284.3|6279.3|6326.8|6321.8|6404.8|6403|6143.3|6140.3|0
1620792000000|2021-05-12 04:00:00|6326.7|6321.7|6238.7|6233.7|6410.3|6407.3|6200.5|6197.8|0
1620878400000|2021-05-13 04:00:00|6238.6|6233.6|6212|6207|6298.8|6297|6106|6104.2|0
1620964800000|2021-05-14 04:00:00|6212.4|6207.4|6340|6335|6345.5|6343.7|6204.2|6199.2|0
1621137600000|2021-05-16 04:00:00|6336.9|6331.9|6313.8|6308.8|6361.4|6356.4|6309.8|6304.8|0
1621224000000|2021-05-17 04:00:00|6314.1|6309.1|6356.8|6351.8|6361.2|6356.2|6256.4|6254.6|0
1621310400000|2021-05-18 04:00:00|6356.7|6351.7|6279.1|6274.1|6420.5|6418.7|6266.3|6261.3|0
1621396800000|2021-05-19 04:00:00|6279.2|6274.2|6294.7|6289.7|6307.4|6304.7|6161.6|6158.6|0
1621483200000|2021-05-20 04:00:00|6294.6|6289.6|6457.8|6452.8|6479.3|6474.3|6277.5|6274.5|0
1621569600000|2021-05-21 04:00:00|6457.7|6452.7|6402.6|6397.6|6516.7|6514.9|6398.1|6395.2|0
1621742400000|2021-05-23 04:00:00|6388.1|6383.1|6404.3|6399.3|6414.8|6409.8|6372.7|6367.7|0
1621828800000|2021-05-24 04:00:00|6404.4|6399.4|6565|6560|6573.7|6571.9|6369.7|6366.7|0
1621915200000|2021-05-25 04:00:00|6564.9|6559.9|6591.6|6586.6|6613.8|6612|6530.6|6528.8|44
1622001600000|2021-05-26 04:00:00|6591.5|6586.5|6586.1|6581.1|6626.6|6624.8|6575.3|6570.3|0
1622088000000|2021-05-27 04:00:00|6586|6581|6617.4|6612.4|6629|6627.2|6558.8|6553.8|0
1622174400000|2021-05-28 04:00:00|6617.3|6612.3|6625.4|6620.4|6662.1|6660.3|6599.7|6594.7|0
1622347200000|2021-05-30 04:00:00|6635.6|6630.6|6630.2|6625.2|6640.6|6635.6|6626.7|6621.7|0
1622433600000|2021-05-31 04:00:00|6630.1|6625.1|6624.6|6619.6|6636.8|6631.8|6606.5|6601.5|0
1622520000000|2021-06-01 04:00:00|6624.8|6619.8|6642.1|6637.1|6698.6|6695.6|6596.9|6595.1|0
1622606400000|2021-06-02 04:00:00|6642|6637|6651.4|6646.4|6674.4|6672.6|6601.1|6599.3|0
1622692800000|2021-06-03 04:00:00|6651.3|6646.3|6564.4|6559.4|6655.2|6650.2|6533.8|6528.8|0
1622779200000|2021-06-04 04:00:00|6564.3|6559.3|6693.3|6688.3|6700.4|6698.6|6532.4|6529.4|0
1622952000000|2021-06-06 04:00:00|6682.9|6677.9|6674.7|6669.7|6691.4|6686.4|6668.3|6663.3|0
1623038400000|2021-06-07 04:00:00|6674.8|6669.8|6706.9|6701.9|6836.3|6833.3|6625.9|6624.1|0
1623124800000|2021-06-08 04:00:00|6706.8|6701.8|6692.2|6687.2|6754.9|6753.1|6645.5|6643.7|0
1623211200000|2021-06-09 04:00:00|6692.4|6687.4|6680.4|6675.4|6735|6733.2|6664.2|6661.2|0
1623297600000|2021-06-10 04:00:00|6680.5|6675.5|6734.1|6729.1|6738.5|6733.5|6644.1|6641.1|0
1623384000000|2021-06-11 04:00:00|6733.9|6728.9|6738.2|6733.2|6749.8|6746.8|6699|6697.2|0
1623556800000|2021-06-13 04:00:00|6749.7|6744.7|6744.2|6739.2|6753|6748|6739|6734|0
1623643200000|2021-06-14 04:00:00|6744.3|6739.3|6842.6|6837.6|6851|6846|6723.3|6721.5|0
1623729600000|2021-06-15 04:00:00|6842.7|6837.7|6748.8|6743.8|6852.2|6847.2|6742.8|6737.8|0
1623816000000|2021-06-16 04:00:00|6748.9|6743.9|6715.2|6710.2|6791.3|6789.5|6671.1|6669.3|0
1623902400000|2021-06-17 04:00:00|6715.4|6710.4|6888.6|6883.6|6894|6891.1|6700.8|6697.7|0
1623988800000|2021-06-18 04:00:00|6888.4|6883.4|6837.9|6832.9|6898.2|6896.4|6825.8|6824|0
1624161600000|2021-06-20 04:00:00|6845.5|6840.5|6842.2|6837.2|6853.2|6848.2|6827.4|6822.4|0
1624248000000|2021-06-21 04:00:00|6842.3|6837.3|6857.4|6852.4|6894.3|6889.3|6756.5|6754.7|0
1624334400000|2021-06-22 04:00:00|6857.3|6852.3|6974.8|6969.8|6979|6974|6816.2|6813.2|0
1624420800000|2021-06-23 04:00:00|6974.7|6969.7|7077.7|7072.7|7079|7074|6959.5|6954.5|0
1624507200000|2021-06-24 04:00:00|7077.6|7072.6|7152.6|7147.6|7184.9|7183.1|7067.9|7064.9|0
1624593600000|2021-06-25 04:00:00|7152.7|7147.7|7178.5|7173.5|7213.9|7212.1|7123.2|7121.4|0
1624766400000|2021-06-27 04:00:00|7179.9|7174.9|7184|7179|7196.4|7191.4|7175.5|7170.5|0
1624852800000|2021-06-28 04:00:00|7184.1|7179.1|7293.5|7288.5|7312.1|7310.3|7182.8|7177.8|0
1624939200000|2021-06-29 04:00:00|7293.3|7288.3|7318.9|7313.9|7327.6|7322.6|7229|7227.2|0
1625025600000|2021-06-30 04:00:00|7318.8|7313.8|7268.8|7263.8|7321.4|7316.4|7262.8|7259.8|0
1625112000000|2021-07-01 04:00:00|7268.9|7263.9|7257.8|7252.8|7317.2|7315.4|7212.6|7210.8|0
1625198400000|2021-07-02 04:00:00|7258|7253|7300.6|7295.6|7307.9|7306.1|7239.8|7236.8|0
1625371200000|2021-07-04 04:00:00|7304.9|7299.9|7301.3|7296.3|7310.9|7305.9|7298.4|7293.4|0
1625457600000|2021-07-05 04:00:00|7301.4|7296.4|7305.9|7300.9|7328.1|7323.1|7288|7283|0
1625544000000|2021-07-06 04:00:00|7306.1|7301.1|7315.9|7310.9|7320.9|7319.1|7219.5|7217.7|0
1625630400000|2021-07-07 04:00:00|7315.8|7310.8|7219.1|7214.1|7365.4|7363.6|7212.5|7207.5|0
1625716800000|2021-07-08 04:00:00|7219.2|7214.2|7127.9|7122.9|7221.5|7216.5|7031.5|7029.7|0
1625803200000|2021-07-09 04:00:00|7128|7123|7229.8|7224.8|7237.9|7236.1|7121.9|7116.9|0
1625976000000|2021-07-11 04:00:00|7242.4|7237.4|7222.9|7217.9|7243|7238|7220.6|7215.6|0
1626062400000|2021-07-12 04:00:00|7223|7218|7302.3|7297.3|7304|7299|7211.7|7208.7|0
1626148800000|2021-07-13 04:00:00|7302.5|7297.5|7307|7302|7383.9|7382.1|7274.8|7271.8|0
1626235200000|2021-07-14 04:00:00|7306.9|7301.9|7323.4|7318.4|7381.3|7379.5|7286.3|7284.5|0
1626321600000|2021-07-15 04:00:00|7323.7|7318.7|7211.8|7206.8|7378.1|7375.1|7168.6|7166.8|0
1626408000000|2021-07-16 04:00:00|7211.7|7206.7|7086.5|7081.5|7260.4|7257.4|7075.5|7073.7|0
1626580800000|2021-07-18 04:00:00|7088.6|7083.6|7072.8|7067.8|7092.5|7087.5|7056.5|7051.5|0
1626667200000|2021-07-19 04:00:00|7072.7|7067.7|7076.5|7071.5|7102.5|7097.5|6941.4|6939.6|0
1626753600000|2021-07-20 04:00:00|7076.4|7071.4|7123.7|7118.7|7165|7163.2|6995.5|6993.7|0
1626840000000|2021-07-21 04:00:00|7123.6|7118.6|7184.4|7179.4|7191|7186|7098.1|7095.1|0
1626926400000|2021-07-22 04:00:00|7184.3|7179.3|7283.7|7278.7|7300|7297|7156.8|7155|0
1627012800000|2021-07-23 04:00:00|7283.5|7278.5|7254.7|7249.7|7290.7|7285.7|7147.5|7145.7|0
1627185600000|2021-07-25 04:00:00|7259.8|7254.8|7251.7|7246.7|7271.1|7266.1|7246.1|7241.1|0
1627272000000|2021-07-26 04:00:00|7252.1|7247.1|7169.6|7164.6|7254|7249|7130.6|7127.6|0
1627358400000|2021-07-27 04:00:00|7169.5|7164.5|7067.1|7062.1|7172.1|7167.1|6954.1|6952.3|0
1627444800000|2021-07-28 04:00:00|7067.2|7062.2|7154.1|7149.1|7238.5|7236.7|7039.6|7034.6|0
1627531200000|2021-07-29 04:00:00|7153.9|7148.9|7061.2|7056.2|7238.1|7236.3|7050.4|7045.4|0
1627617600000|2021-07-30 04:00:00|7061.4|7056.4|7125|7120|7157.6|7155.8|7042.1|7039.1|0
1627790400000|2021-08-01 04:00:00|7131|7126|7154.7|7149.7|7158|7153|7130.5|7125.5|0
1627876800000|2021-08-02 04:00:00|7154.8|7149.8|7167.8|7162.8|7218.5|7216.7|7123.1|7121.3|0
1627963200000|2021-08-03 04:00:00|7167.9|7162.9|7138.9|7133.9|7184.1|7182.3|7059.8|7058|0
1628049600000|2021-08-04 04:00:00|7138.8|7133.8|7205.3|7200.3|7216.5|7214.7|7138.8|7133.8|0
1628136000000|2021-08-05 04:00:00|7205.2|7200.2|7258.3|7253.3|7258.8|7255.9|7179.5|7176.5|0
1628222400000|2021-08-06 04:00:00|7258.2|7253.2|7171.9|7166.9|7270|7267|7161|7159.2|0
1628395200000|2021-08-08 04:00:00|7168.5|7163.5|7149.3|7144.3|7170.2|7165.2|7127.9|7122.9|0
1628481600000|2021-08-09 04:00:00|7149.2|7144.2|7181.3|7176.3|7204.4|7202.6|7145.4|7143.6|0
1628568000000|2021-08-10 04:00:00|7181.4|7176.4|7141.3|7136.3|7218.6|7215.6|7121.2|7119.4|0
1628654400000|2021-08-11 04:00:00|7141.4|7136.4|7108|7103|7176|7174.2|7071.9|7070.1|0
1628740800000|2021-08-12 04:00:00|7108.1|7103.1|7118|7113|7125.3|7123.5|7031.7|7029.9|0
1628827200000|2021-08-13 04:00:00|7117.9|7112.9|7094.2|7089.2|7132.8|7131|7083.5|7081.7|0
1629000000000|2021-08-15 04:00:00|7088.9|7083.9|7087.3|7082.3|7094.9|7089.9|7081.2|7076.2|0
1629086400000|2021-08-16 04:00:00|7087.2|7082.2|7019.8|7014.8|7090.9|7085.9|6916.4|6914.6|0
1629172800000|2021-08-17 04:00:00|7019.9|7014.9|6904.1|6899.1|7022.2|7017.2|6838.3|6836.5|0
1629259200000|2021-08-18 04:00:00|6904.2|6899.2|6853|6848|6946|6944.2|6827.6|6824.6|0
1629345600000|2021-08-19 04:00:00|6852.9|6847.9|6837.4|6832.4|6911.1|6909.3|6750.2|6747.2|0
1629432000000|2021-08-20 04:00:00|6837.5|6832.5|6919|6914|6938.5|6936.7|6809.7|6804.7|0
1629604800000|2021-08-22 04:00:00|6919.7|6914.7|6942.6|6937.6|6944.4|6939.4|6919.5|6914.5|0
1629691200000|2021-08-23 04:00:00|6942.7|6937.7|7101.9|7096.9|7105.4|7100.4|6927|6924|0
1629777600000|2021-08-24 04:00:00|7101.8|7096.8|7170.2|7165.2|7196.2|7194.4|7101.1|7096.1|0
1629864000000|2021-08-25 04:00:00|7170.1|7165.1|7164.4|7159.4|7188|7186.2|7147.3|7144.3|0
1629950400000|2021-08-26 04:00:00|7164.3|7159.3|7140.4|7135.4|7200.7|7198.9|7113.6|7109.3|0
1630036800000|2021-08-27 04:00:00|7140.5|7135.5|7197.8|7192.8|7210.4|7208.6|7116.3|7113.3|0
1630209600000|2021-08-29 04:00:00|7198.5|7193.5|7207.7|7202.7|7214.9|7209.9|7197.4|7192.4|0
1630296000000|2021-08-30 04:00:00|7207.8|7202.8|7316.3|7311.3|7326.1|7324.3|7203.9|7198.9|0
1630382400000|2021-08-31 04:00:00|7316.4|7311.4|7349.6|7344.6|7379.8|7376.8|7291.8|7290|0
1630468800000|2021-09-01 04:00:00|7349.5|7344.5|7437.4|7432.4|7481.4|7479.6|7348.7|7343.7|0
1630555200000|2021-09-02 04:00:00|7437.5|7432.5|7403.6|7398.6|7481.1|7479.3|7376.3|7374.5|0
1630641600000|2021-09-03 04:00:00|7403.5|7398.5|7422.5|7417.5|7423.9|7422.1|7347.7|7345.9|0
1630814400000|2021-09-05 04:00:00|7422.4|7417.4|7425.1|7420.1|7426.6|7421.6|7416.3|7411.3|0
1630900800000|2021-09-06 04:00:00|7425.2|7420.2|7436.9|7431.9|7453|7448.4|7423.9|7418.9|0
1630987200000|2021-09-07 04:00:00|7437|7432|7524.8|7519.8|7544.5|7542.7|7435|7430|0
1631073600000|2021-09-08 04:00:00|7524.9|7519.9|7409.5|7404.5|7536.2|7533.2|7372|7370.2|0
1631160000000|2021-09-09 04:00:00|7409.7|7404.7|7411|7406|7460.4|7458.6|7370.9|7367.9|0
1631246400000|2021-09-10 04:00:00|7410.9|7405.9|7346|7341|7479.3|7477.5|7336.2|7334.4|0
1631419200000|2021-09-12 04:00:00|7353.3|7348.3|7331|7326|7369|7364|7330.6|7325.6|0
1631505600000|2021-09-13 04:00:00|7330.9|7325.9|7301.2|7296.2|7370.5|7368.7|7211.4|7209.6|0
1631592000000|2021-09-14 04:00:00|7301.3|7296.3|7259.4|7254.4|7321.9|7320.1|7233.3|7231.5|0
1631678400000|2021-09-15 04:00:00|7259.3|7254.3|7308.6|7303.6|7328.8|7323.8|7178.4|7176.6|0
1631764800000|2021-09-16 04:00:00|7308.7|7303.7|7315.1|7310.1|7315.1|7312.9|7217.6|7215.8|0
1631851200000|2021-09-17 04:00:00|7315.2|7310.2|7252.7|7247.7|7332|7327|7224|7222.2|0
1632024000000|2021-09-19 04:00:00|7262.3|7257.3|7222.1|7217.1|7276|7271|7207.3|7202.3|0
1632110400000|2021-09-20 04:00:00|7222.3|7217.3|7070.2|7065.2|7233|7228|6942|6940.2|0
1632196800000|2021-09-21 04:00:00|7070.5|7065.5|7080.5|7075.5|7135.8|7132.8|7035.4|7030.4|0
1632283200000|2021-09-22 04:00:00|7080.8|7075.8|7189.2|7184.2|7203.9|7198.9|7067.4|7065.6|0
1632369600000|2021-09-23 04:00:00|7189.1|7184.1|7242.1|7237.1|7260.7|7255.7|7155.2|7153.4|0
1632456000000|2021-09-24 04:00:00|7242.2|7237.2|7229.5|7224.5|7243|7238|7144.8|7143|0
1632628800000|2021-09-26 04:00:00|7234.9|7229.9|7254|7249|7267.4|7262.4|7222.5|7217.5|0
1632715200000|2021-09-27 04:00:00|7254.2|7249.2|7195.5|7190.5|7268.5|7263.5|7107.1|7105.3|0
1632801600000|2021-09-28 04:00:00|7195.3|7190.3|7058.2|7053.2|7216.3|7211.3|7009.3|7007.5|0
1632888000000|2021-09-29 04:00:00|7058.1|7053.1|7035.3|7030.3|7121.5|7119.7|6979.8|6978|0
1632974400000|2021-09-30 04:00:00|7035.5|7030.5|6955.3|6950.3|7074.9|7073.1|6942.4|6937.4|0
1633060800000|2021-10-01 04:00:00|6955.5|6950.5|7024.4|7019.4|7037|7035.2|6925.8|6924|0
1633233600000|2021-10-03 04:00:00|7030.7|7025.7|6988.7|6983.7|7051.9|7046.9|6986.4|6981.4|0
1633320000000|2021-10-04 04:00:00|6988.6|6983.6|6843.1|6838.1|7012.2|7007.2|6772.9|6771.1|0
1633406400000|2021-10-05 04:00:00|6843.2|6838.2|6942|6937|7013.5|7011.7|6814.5|6809.5|0
1633492800000|2021-10-06 04:00:00|6942.2|6937.2|7092.4|7087.4|7104.1|7099.1|6844.6|6841.6|11
1633579200000|2021-10-07 04:00:00|7092.5|7087.5|7168.9|7163.9|7217.9|7216.1|7078|7073|0
1633665600000|2021-10-08 04:00:00|7168.8|7163.8|7200.5|7195.5|7248.7|7246.9|7151.2|7146.2|0
1633838400000|2021-10-10 04:00:00|7210.6|7205.6|7040|7035|7210.6|7205.6|7018.1|7013.1|0
1633924800000|2021-10-11 04:00:00|7040.1|7035.1|7127.4|7122.4|7271|7269.2|7037.7|7032.7|0
1634011200000|2021-10-12 04:00:00|7127.5|7122.5|7112.9|7107.9|7214|7212.2|7100.4|7097.4|0
1634097600000|2021-10-13 04:00:00|7113.3|7108.3|7248.1|7243.1|7255.5|7250.5|7098.5|7093.5|0
1634184000000|2021-10-14 04:00:00|7248.2|7243.2|7317.4|7312.4|7323.1|7318.1|7233.9|7232.1|0
1634270400000|2021-10-15 04:00:00|7317.5|7312.5|7347.9|7342.9|7352.9|7351.1|7288|7283|0
1634443200000|2021-10-17 04:00:00|7354.1|7349.1|7325.2|7320.2|7355.7|7350.7|7317.8|7312.8|0
1634529600000|2021-10-18 04:00:00|7325.4|7320.4|7498.3|7493.3|7510|7505|7298.5|7293.5|0
1634616000000|2021-10-19 04:00:00|7498.2|7493.2|7605.8|7600.8|7638.6|7635.6|7493.8|7488.8|0
1634702400000|2021-10-20 04:00:00|7605.6|7600.6|7554.4|7549.4|7644.3|7642.5|7544.8|7543|0
1634788800000|2021-10-21 04:00:00|7554.5|7549.5|7586.8|7581.8|7672.2|7669.2|7526.6|7523.6|0
1634875200000|2021-10-22 04:00:00|7586.9|7581.9|7559.5|7554.5|7661.9|7660.1|7527|7525.2|0
1635048000000|2021-10-24 04:00:00|7551.7|7546.7|7574.5|7569.5|7576.6|7571.6|7546.6|7541.6|0
1635134400000|2021-10-25 04:00:00|7574.6|7569.6|7755|7750|7762.7|7757.7|7515|7513.2|0
1635220800000|2021-10-26 04:00:00|7754.9|7749.9|7650.1|7645.1|7811|7809.2|7592.4|7589.4|0
1635307200000|2021-10-27 04:00:00|7650.2|7645.2|7647.9|7642.9|7694.5|7692.7|7602.5|7599.5|0
1635393600000|2021-10-28 04:00:00|7647.8|7642.8|7662.2|7657.2|7732.2|7730.4|7617.2|7614.2|0
1635480000000|2021-10-29 04:00:00|7662.3|7657.3|7730.3|7725.3|7730.7|7727.7|7619.6|7616.6|0
1635652800000|2021-10-31 04:00:00|7739.4|7734.4|7737.3|7732.3|7755.6|7750.6|7730|7725|0
1635739200000|2021-11-01 04:00:00|7737.2|7732.2|7860.7|7855.7|7882|7879|7723.2|7718.2|0
1635825600000|2021-11-02 04:00:00|7860.8|7855.8|7772.8|7767.8|7869.6|7864.6|7740.8|7739|0
1635912000000|2021-11-03 04:00:00|7772.7|7767.7|7912|7907|7927.4|7924.4|7766.4|7763.4|0
1635998400000|2021-11-04 04:00:00|7911.8|7906.8|7992.6|7987.6|8078|8076.2|7911.6|7906.6|0
1636084800000|2021-11-05 04:00:00|7992.5|7987.5|7939.6|7934.6|8075.4|8072.4|7925.9|7924.1|0
1636257600000|2021-11-07 04:00:00|7879.7|7874.7|7897.1|7892.1|7919.1|7914.1|7878.3|7873.3|0
1636347600000|2021-11-08 05:00:00|7897.2|7892.2|7939.2|7934.2|7984.9|7983.1|7883.8|7878.8|0
1636434000000|2021-11-09 05:00:00|7939.1|7934.1|7778.5|7773.5|8026.9|8023.9|7766.1|7761.1|0
1636520400000|2021-11-10 05:00:00|7778.3|7773.3|7776.1|7771.1|7880.9|7879.1|7644.7|7642.9|0
1636606800000|2021-11-11 05:00:00|7776.2|7771.2|7846.3|7841.3|7876.3|7873.3|7772.5|7767.5|0
1636693200000|2021-11-12 05:00:00|7846.1|7841.1|7897.7|7892.7|7901.6|7899.1|7755.5|7753.7|0
1636866000000|2021-11-14 05:00:00|7904.1|7899.1|7904.5|7899.5|7917.1|7912.1|7900.8|7895.8|0
1636952400000|2021-11-15 05:00:00|7904.4|7899.4|7793.2|7788.2|7925.2|7922.2|7740.7|7738.9|0
1637038800000|2021-11-16 05:00:00|7793.3|7788.3|7886.7|7881.7|7909.7|7904.7|7785.3|7780.3|0
1637125200000|2021-11-17 05:00:00|7886.6|7881.6|7904.1|7899.1|8009.7|8006.7|7844.1|7842.3|0
1637211600000|2021-11-18 05:00:00|7904.2|7899.2|7894.2|7889.2|7964.8|7961.8|7798.5|7796.7|0
1637298000000|2021-11-19 05:00:00|7894.4|7889.4|7929.5|7924.5|7942.7|7940.9|7862.1|7859.1|0
1637470800000|2021-11-21 05:00:00|7938.1|7933.1|7942.6|7937.6|7951|7946|7926.6|7921.6|0
1637557200000|2021-11-22 05:00:00|7942.5|7937.5|7792.6|7787.6|8044.6|8042.8|7775.1|7770.1|0
1637643600000|2021-11-23 05:00:00|7792.7|7787.7|7709.7|7704.7|7853.6|7851.8|7609.3|7607.5|0
1637730000000|2021-11-24 05:00:00|7710|7705|7830|7825|7831.7|7826.7|7608.9|7607.1|0
1637816400000|2021-11-25 05:00:00|7830.2|7825.2|7772.6|7767.6|7849.3|7844.3|7740.3|7735.3|0
1637902800000|2021-11-26 05:00:00|7772.3|7767.3|7638.7|7633.7|7783|7778|7610.2|7608.4|0
1638075600000|2021-11-28 05:00:00|7694.5|7689.5|7744.7|7739.7|7758.1|7753.1|7665.9|7660.9|0
1638162000000|2021-11-29 05:00:00|7745.1|7740.1|7796.4|7791.4|7824.5|7822.7|7477.2|7475.4|0
1638248400000|2021-11-30 05:00:00|7796.3|7791.3|7772.2|7767.2|7827.8|7826|7596.7|7594.9|0
1638334800000|2021-12-01 05:00:00|7772.5|7767.5|7502.3|7497.3|7796.6|7794.8|7444.4|7441.4|0
1638421200000|2021-12-02 05:00:00|7502.6|7497.6|7458.7|7453.7|7544.4|7541.4|7373.5|7371.7|0
1638507600000|2021-12-03 05:00:00|7458.5|7453.5|7194|7189|7496.4|7493.4|7115|7113.2|0
1638680400000|2021-12-05 05:00:00|7195.6|7190.6|7221.9|7216.9|7227.6|7222.6|7191.3|7186.3|0
1638766800000|2021-12-06 05:00:00|7221.8|7216.8|7388.7|7383.7|7392.3|7388.2|7087.3|7085.5|0
1638853200000|2021-12-07 05:00:00|7388.3|7383.3|7630.6|7625.6|7644.9|7639.9|7386.1|7381.1|0
1638939600000|2021-12-08 05:00:00|7630.5|7625.5|7623|7618|7680.5|7678.7|7539.7|7537.9|0
1639026000000|2021-12-09 05:00:00|7622.5|7617.5|7504.8|7499.8|7723.6|7721.8|7495.2|7490.2|0
1639112400000|2021-12-10 05:00:00|7504.7|7499.7|7529.6|7524.6|7598.6|7595.6|7434.6|7432.8|0
1639285200000|2021-12-12 05:00:00|7534.8|7529.8|7560.1|7555.1|7567.1|7562.1|7534.8|7529.8|0
1639371600000|2021-12-13 05:00:00|7560|7555|7323.7|7318.7|7570.2|7567.2|7312.7|7307.7|0
1639458000000|2021-12-14 05:00:00|7323.6|7318.6|7313|7308|7338|7333|7196.6|7193.9|0
1639544400000|2021-12-15 05:00:00|7312.9|7307.9|7488.4|7483.4|7489.8|7486.8|7127.6|7125.8|0
1639630800000|2021-12-16 05:00:00|7488.5|7483.5|7182.2|7177.2|7549.6|7546.6|7149.5|7144.5|0
1639717200000|2021-12-17 05:00:00|7182.4|7177.4|7205.6|7200.6|7298.5|7296.7|7095.6|7093.8|0
1639890000000|2021-12-19 05:00:00|7212.6|7207.6|7116.1|7111.1|7215.2|7210.2|7098.8|7093.8|0
1639976400000|2021-12-20 05:00:00|7116.2|7111.2|7140.8|7135.8|7145.5|7140.5|7008|7005|0
1640062800000|2021-12-21 05:00:00|7141.1|7136.1|7274.3|7269.3|7301.8|7298.8|7080.3|7078.5|0
1640149200000|2021-12-22 05:00:00|7274.2|7269.2|7369.7|7364.7|7375.6|7372.6|7224.7|7222.9|0
1640235600000|2021-12-23 05:00:00|7369.6|7364.6|7439.2|7434.2|7467.9|7466.1|7331.6|7329.8|0
1640494800000|2021-12-26 05:00:00|7438.9|7433.9|7444.3|7439.3|7456.2|7451.2|7434.8|7429.8|0
1640581200000|2021-12-27 05:00:00|7444.2|7439.2|7534.8|7529.8|7577.4|7575.6|7432.2|7427.2|0
1640667600000|2021-12-28 05:00:00|7534.7|7529.7|7510.6|7505.6|7587|7582|7465.7|7463.9|11
1640754000000|2021-12-29 05:00:00|7510.8|7505.8|7410.9|7405.9|7520.7|7515.7|7363.3|7361.5|0
1640840400000|2021-12-30 05:00:00|7411|7406|7524.5|7519.5|7597.6|7595.8|7399.9|7394.9|0
1640926800000|2021-12-31 05:00:00|7524.4|7519.4|7432.4|7427.4|7545.9|7544.1|7421.7|7419.9|0
1641099600000|2022-01-02 05:00:00|7459.8|7454.8|7466.1|7461.1|7474|7469|7448|7443|0
1641186000000|2022-01-03 05:00:00|7466.3|7461.3|7620.6|7615.6|7622.2|7617.2|7453.7|7448.7|0
1641272400000|2022-01-04 05:00:00|7620.8|7615.8|7431.7|7426.7|7630|7626.5|7373.8|7372|0
1641358800000|2022-01-05 05:00:00|7431.6|7426.6|7170.9|7165.9|7512.6|7510.8|7161.3|7156.3|0
1641445200000|2022-01-06 05:00:00|7171|7166|7290.6|7285.6|7338.9|7337.1|7119.6|7117.8|0
1641531600000|2022-01-07 05:00:00|7290.7|7285.7|7215|7210|7370.2|7368.4|7186.3|7184.5|11
1641704400000|2022-01-09 05:00:00|7226.8|7221.8|7246.7|7241.7|7248.4|7243.4|7190.3|7185.3|0
1641790800000|2022-01-10 05:00:00|7246.6|7241.6|7229.1|7224.1|7263.6|7258.6|6998.2|6996.4|0
1641877200000|2022-01-11 05:00:00|7228.9|7223.9|7340.1|7335.1|7351.3|7349.5|7163.4|7161.6|0
1641963600000|2022-01-12 05:00:00|7340.3|7335.3|7406.6|7401.6|7474.7|7472.9|7335.8|7330.8|0
1642050000000|2022-01-13 05:00:00|7406.7|7401.7|7139.7|7134.7|7438.1|7435.1|7102.7|7097.7|0
1642136400000|2022-01-14 05:00:00|7139.8|7134.8|7233|7228|7236.4|7234.1|7052.5|7049.5|0
1642309200000|2022-01-16 05:00:00|7242.3|7237.3|7186.6|7181.6|7242.6|7237.6|7184.5|7179.5|0
1642395600000|2022-01-17 05:00:00|7186.7|7181.7|7145.2|7140.2|7223.1|7218.1|7125.6|7120.6|0
1642482000000|2022-01-18 05:00:00|7145.3|7140.3|7000|6995|7169.5|7167.7|6999|6994|11
1642568400000|2022-01-19 05:00:00|7000.1|6995.1|7020|7015|7146.1|7144.3|6968.7|6963.7|0
1642654800000|2022-01-20 05:00:00|7019.8|7014.8|6762.9|6757.9|7196.5|7194.7|6742.4|6737.4|0
1642741200000|2022-01-21 05:00:00|6762.8|6757.8|6588.8|6583.8|6851.3|6848.3|6583.8|6580.8|11
1642914000000|2022-01-23 05:00:00|6594|6589|6649.8|6644.8|6668.6|6663.6|6588.8|6583.8|0
1643000400000|2022-01-24 05:00:00|6649.9|6644.9|6427.2|6422.2|6674.7|6669.7|6128.6|6126.8|0
1643086800000|2022-01-25 05:00:00|6426.9|6421.9|6458.6|6453.6|6523.8|6522|6268.9|6265.9|0
1643173200000|2022-01-26 05:00:00|6458.5|6453.5|6314.1|6309.1|6614.2|6612.4|6275.1|6270.1|0
1643259600000|2022-01-27 05:00:00|6314|6309|6343.8|6338.8|6495.7|6493.9|6264.3|6261.3|0
1643346000000|2022-01-28 05:00:00|6343.6|6338.6|6460.3|6455.3|6477.3|6474.3|6204.4|6202.6|0
1643518800000|2022-01-30 05:00:00|6460.9|6455.9|6482.8|6477.8|6490.9|6485.9|6423.4|6418.4|0
1643605200000|2022-01-31 05:00:00|6482.7|6477.7|6847.5|6842.5|6855.8|6852.8|6462.8|6457.8|0
1643691600000|2022-02-01 05:00:00|6847.4|6842.4|7077.2|7072.2|7078.5|7073.5|6770.9|6769.1|0
1643778000000|2022-02-02 05:00:00|7077.1|7072.1|6631.6|6626.6|7112.5|7109.5|6616.4|6611.4|0
1643864400000|2022-02-03 05:00:00|6631.7|6626.7|6700.4|6695.4|6746|6743|6512.4|6509.4|0
1643950800000|2022-02-04 05:00:00|6700.5|6695.5|6667|6662|6737.5|6735.7|6504.2|6502.4|0
1644123600000|2022-02-06 05:00:00|6685.7|6680.7|6692.5|6687.5|6701.1|6696.1|6648.7|6643.7|0
1644210000000|2022-02-07 05:00:00|6692.6|6687.6|6548.3|6543.3|6703.1|6698.1|6521.7|6519.9|0
1644296400000|2022-02-08 05:00:00|6548.1|6543.1|6704.5|6699.5|6707.8|6702.8|6508.5|6505.5|0
1644382800000|2022-02-09 05:00:00|6704.7|6699.7|6800.1|6795.1|6853.5|6850.5|6681|6676|0
1644469200000|2022-02-10 05:00:00|6800.2|6795.2|6625.3|6620.3|6850|6848.2|6621.2|6616.2|0
1644555600000|2022-02-11 05:00:00|6625.4|6620.4|6466.9|6461.9|6734|6732.2|6429.9|6428.1|0
1644728400000|2022-02-13 05:00:00|6456.3|6451.3|6474.5|6469.5|6480.6|6475.6|6433.6|6428.6|0
1644814800000|2022-02-14 05:00:00|6474.4|6469.4|6505.6|6500.6|6578.4|6576.6|6327.7|6324.7|0
1644901200000|2022-02-15 05:00:00|6505.5|6500.5|6688.8|6683.8|6709.3|6707.5|6477.2|6472.2|0
1644987600000|2022-02-16 05:00:00|6689.4|6684.4|6623.5|6618.5|6734.7|6729.7|6598.3|6596.5|0
1645074000000|2022-02-17 05:00:00|6623.6|6618.6|6536.4|6531.4|6683.7|6680.7|6475.1|6470.1|0
1645160400000|2022-02-18 05:00:00|6536.7|6531.7|6343.7|6338.7|6541.1|6536.1|6288.2|6286.4|0
1645333200000|2022-02-20 05:00:00|6282|6277|6369.8|6364.8|6380.9|6375.9|6258|6253|0
1645419600000|2022-02-21 05:00:00|6369.4|6364.4|6212.6|6207.6|6414.3|6409.3|6179.4|6174.4|0
1645506000000|2022-02-22 05:00:00|6212.9|6207.9|6236.1|6231.1|6329.5|6327.7|6114.2|6112.4|0
1645592400000|2022-02-23 05:00:00|6235.8|6230.8|5857.9|5852.9|6308.1|6306.3|5820.7|5815.7|0
1645678800000|2022-02-24 05:00:00|5858|5853|6167.9|6162.9|6219.1|6217.3|5677.1|5674.1|0
1645765200000|2022-02-25 05:00:00|6167.4|6162.4|6282.3|6277.3|6288|6285|6102.9|6101.1|0
1645938000000|2022-02-27 05:00:00|6079.1|6070.9|6110.7|6105.7|6182.7|6177.7|6071.6|6063.4|0
1646024400000|2022-02-28 05:00:00|6110.3|6105.3|6326.9|6321.9|6358|6356.2|6095.1|6090.1|0
1646110800000|2022-03-01 05:00:00|6326.8|6321.8|6333.7|6328.7|6451.7|6449.9|6254.7|6252.9|0
1646197200000|2022-03-02 05:00:00|6333.8|6328.8|6323.4|6318.4|6370.8|6369|6198.7|6196.9|0
1646283600000|2022-03-03 05:00:00|6323|6318|6145.9|6140.9|6504.5|6502.7|5942.3|5937.3|0
1646370000000|2022-03-04 05:00:00|6145.7|6140.7|6061.4|6056.4|6199.6|6197.8|6013.7|6011.9|0
1646542800000|2022-03-06 05:00:00|6025.5|6020.5|5972.3|5967.3|6025.5|6020.5|5934|5929|0
1646629200000|2022-03-07 05:00:00|5972.1|5967.1|5855.8|5850.8|6049.1|6044.1|5845.3|5840.3|0
1646715600000|2022-03-08 05:00:00|5855.9|5850.9|5900.6|5895.6|6016.2|6011.2|5779.7|5774.7|0
1646802000000|2022-03-09 05:00:00|5900.7|5895.7|6005.7|6000.7|6063|6058|5868.7|5863.7|0
1646888400000|2022-03-10 05:00:00|6005.6|6000.6|5966.9|5961.9|6022.5|6017.5|5932.5|5927.5|0
1646974800000|2022-03-11 05:00:00|5967|5962|5942.2|5937.2|6109.7|6104.7|5931.9|5926.9|0
1647147600000|2022-03-13 05:00:00|5964.4|5959.4|5927.5|5922.5|5990.6|5985.6|5918.5|5913.5|0
1647230400000|2022-03-14 04:00:00|5927.4|5922.4|5473|5468|5969.4|5964.4|5420.3|5418.5|0
1647316800000|2022-03-15 04:00:00|5473.2|5468.2|5642|5637|5651.1|5646.1|5340.9|5337.9|0
1647403200000|2022-03-16 04:00:00|5642.2|5637.2|6147.9|6142.9|6219.1|6216.1|5640|5635|0
1647489600000|2022-03-17 04:00:00|6148|6143|6166.2|6161.2|6229.5|6227|6032.5|6030.7|0
1647576000000|2022-03-18 04:00:00|6166.3|6161.3|6441.8|6436.8|6473.4|6471.6|6157.9|6152.9|0
1647748800000|2022-03-20 04:00:00|6429|6424|6413.1|6408.1|6441.8|6436.8|6400.2|6395.2|0
1647835200000|2022-03-21 04:00:00|6413|6408|6398.5|6393.5|6467.3|6465.5|6284.9|6283.1|0
1647921600000|2022-03-22 04:00:00|6398.8|6393.8|6640.2|6635.2|6654.2|6652.4|6388|6383|0
1648008000000|2022-03-23 04:00:00|6640.1|6635.1|6634.2|6629.2|6721.3|6719.5|6528.1|6526.3|0
1648094400000|2022-03-24 04:00:00|6634.3|6629.3|6678.8|6673.8|6696.2|6691.2|6500.7|6498.9|0
1648180800000|2022-03-25 04:00:00|6678.7|6673.7|6651|6646|6707.4|6702.4|6546.8|6545|0
1648353600000|2022-03-27 04:00:00|6649.9|6644.9|6631.2|6626.2|6663.3|6658.3|6597.3|6592.3|0
1648440000000|2022-03-28 04:00:00|6631.4|6626.4|6783.9|6778.9|6794.1|6789.1|6615.1|6610.1|0
1648526400000|2022-03-29 04:00:00|6784|6779|6869|6864|6923.9|6922.1|6781.3|6776.3|0
1648612800000|2022-03-30 04:00:00|6869.1|6864.1|6828.9|6823.9|6914.1|6912.3|6760.4|6758.6|0
1648699200000|2022-03-31 04:00:00|6829|6824|6621.9|6616.9|6837.5|6832.5|6595.7|6592.7|0
1648785600000|2022-04-01 04:00:00|6621.8|6616.8|6645.9|6640.9|6734.5|6731.5|6595.7|6593.9|0
1648958400000|2022-04-03 04:00:00|6647.2|6642.2|6655.5|6650.5|6660.6|6655.6|6623.5|6618.5|0
1649044800000|2022-04-04 04:00:00|6655.3|6650.3|6908.3|6903.3|6930.8|6927.8|6655.1|6650.1|0
1649131200000|2022-04-05 04:00:00|6908.4|6903.4|6676.5|6671.5|6942.2|6939.2|6668.2|6663.2|0
1649217600000|2022-04-06 04:00:00|6676.7|6671.7|6431.3|6426.3|6700.9|6695.9|6402.3|6400.5|0
1649304000000|2022-04-07 04:00:00|6431.5|6426.5|6425.3|6420.3|6519|6516|6290.6|6288.8|0
1649390400000|2022-04-08 04:00:00|6425.4|6420.4|6299.5|6294.5|6482.5|6479.5|6292.8|6291|0
1649563200000|2022-04-10 04:00:00|6311.5|6306.5|6254.6|6249.6|6317.3|6312.3|6239.9|6234.9|0
1649649600000|2022-04-11 04:00:00|6254.7|6249.7|6065.6|6060.6|6261.1|6256.1|6062.1|6057.1|0
1649736000000|2022-04-12 04:00:00|6065.7|6060.7|6115.9|6110.9|6254.1|6252|6037.9|6036.1|0
1649822400000|2022-04-13 04:00:00|6116|6111|6202.6|6197.6|6222.6|6217.6|6025.4|6023.6|0
1649908800000|2022-04-14 04:00:00|6202.7|6197.7|6000.6|5995.6|6215.5|6210.5|5993|5991.2|0
1650168000000|2022-04-17 04:00:00|5979.9|5974.9|5946|5941|5979.9|5974.9|5930.5|5925.5|0
1650254400000|2022-04-18 04:00:00|5946.1|5941.1|6051.8|6046.8|6064.1|6059.5|5924.6|5922.8|0
1650340800000|2022-04-19 04:00:00|6051.9|6046.9|5946.7|5941.7|6141.8|6138.8|5912.2|5907.2|0
1650427200000|2022-04-20 04:00:00|5946.8|5941.8|5801.2|5796.2|5998.6|5995.6|5719.5|5717.7|132
1650513600000|2022-04-21 04:00:00|5801.3|5796.3|5576.1|5571.1|5889.4|5887.6|5558.1|5553.1|66
1650600000000|2022-04-22 04:00:00|5576.2|5571.2|5463.3|5458.3|5681.3|5679.5|5455.5|5452.5|176
1650772800000|2022-04-24 04:00:00|5470|5465|5447.9|5442.9|5479|5474|5418.8|5413.8|0
1650859200000|2022-04-25 04:00:00|5448|5443|5541.9|5536.9|5546.1|5541.1|5343.1|5340.1|209
1650945600000|2022-04-26 04:00:00|5542|5537|5269|5264|5574.3|5569.3|5124.1|5121.1|22
1651032000000|2022-04-27 04:00:00|5268.9|5263.9|5431.5|5426.5|5437.1|5433.7|5223.7|5221.9|0
1651118400000|2022-04-28 04:00:00|5431.6|5426.6|5438.9|5433.9|5550.1|5548.3|5287|5285.2|0
1651204800000|2022-04-29 04:00:00|5439|5434|5366.6|5361.6|5635.6|5633.8|5340.6|5338.8|0
1651377600000|2022-05-01 04:00:00|5371.6|5366.6|5389.3|5384.3|5398.4|5393.4|5331.8|5326.8|0
1651464000000|2022-05-02 04:00:00|5389.4|5384.4|5549|5544|5568.1|5563.1|5283.7|5280.7|0
1651550400000|2022-05-03 04:00:00|5549.3|5544.3|5515.4|5510.4|5571.9|5570.1|5461.2|5459.4|0
1651636800000|2022-05-04 04:00:00|5515.3|5510.3|5709|5704|5719.1|5717.3|5389.9|5388.1|0
1651723200000|2022-05-05 04:00:00|5708.9|5703.9|5329.2|5324.2|5716.3|5711.3|5281.5|5279.7|0
1651809600000|2022-05-06 04:00:00|5329.1|5324.1|5228.2|5223.2|5358.3|5356.5|5158|5156.2|0
1651982400000|2022-05-08 04:00:00|5196.1|5191.1|5208.7|5203.7|5227.7|5222.7|5172.6|5167.6|0
1652068800000|2022-05-09 04:00:00|5208.8|5203.8|5009.2|5004.2|5220.5|5215.5|4892.6|4887.6|0
1652155200000|2022-05-10 04:00:00|5009.4|5004.4|5051.1|5049.3|5117.5|5115.7|4921.2|4919.4|0
1652241600000|2022-05-11 04:00:00|5071.7|5066.7|4817.4|4812.4|5119.2|5116.2|4779.3|4774.3|0
1652328000000|2022-05-12 04:00:00|4817.1|4812.1|4908.4|4903.4|4917.3|4915.5|4623.5|4621.7|0
1652414400000|2022-05-13 04:00:00|4908.3|4903.3|5049.5|5044.5|5071.3|5069.5|4880.7|4878.9|0
1652587200000|2022-05-15 04:00:00|5058.5|5053.5|5017.4|5012.4|5105.5|5100.5|4993.5|4988.5|0
1652673600000|2022-05-16 04:00:00|5017.5|5012.5|5010.4|5005.4|5084.4|5081.4|4966.9|4965.1|0
1652760000000|2022-05-17 04:00:00|5010.5|5005.5|5139.7|5134.7|5174.5|5172.7|5010.2|5005.2|0
1652846400000|2022-05-18 04:00:00|5139.6|5134.6|4881.3|4876.3|5146.7|5141.7|4826.7|4821.7|0
1652932800000|2022-05-19 04:00:00|4881.5|4876.5|4947.3|4942.3|4989.5|4987.7|4781.4|4778.4|0
1653019200000|2022-05-20 04:00:00|4947.1|4942.1|4848.5|4843.5|4999.7|4996.7|4698.3|4696.5|0
1653192000000|2022-05-22 04:00:00|4872.5|4867.5|4902.8|4897.8|4924.2|4919.2|4872.5|4867.5|0
1653278400000|2022-05-23 04:00:00|4903|4898|4802.4|4797.4|4939.2|4934.2|4783.9|4781.1|0
1653364800000|2022-05-24 04:00:00|4802.3|4797.3|4747.1|4742.1|4806.1|4803.1|4619.2|4617.4|0
1653451200000|2022-05-25 04:00:00|4747|4742|4755.6|4750.6|4825.5|4823.7|4662.6|4659.6|0
1653537600000|2022-05-26 04:00:00|4755.7|4750.7|5067.3|5062.3|5092.1|5090.3|4730.9|4725.9|0
1653624000000|2022-05-27 04:00:00|5067.4|5062.4|5234.7|5229.7|5234.8|5231.8|5039.6|5036.6|0
1653796800000|2022-05-29 04:00:00|5230|5225|5265.3|5260.3|5268.7|5263.7|5216.1|5211.1|0
1653883200000|2022-05-30 04:00:00|5265.1|5260.1|5260.8|5255.8|5297.9|5292.9|5213.1|5208.1|0
1653969600000|2022-05-31 04:00:00|5260.7|5255.7|5284.5|5279.5|5345.6|5343.8|5195.2|5193.4|0
1654056000000|2022-06-01 04:00:00|5284.3|5279.3|5215.3|5210.3|5382|5380.2|5180.1|5178.3|0
1654142400000|2022-06-02 04:00:00|5215.2|5210.2|5421.2|5416.2|5438.4|5435.4|5169.7|5167.9|0
1654228800000|2022-06-03 04:00:00|5421.1|5416.1|5214|5209|5429.7|5424.7|5185.2|5183.4|0
1654401600000|2022-06-05 04:00:00|5223.3|5218.3|5251.1|5246.1|5255.4|5250.4|5206.6|5201.6|0
1654488000000|2022-06-06 04:00:00|5251|5246|5275.7|5270.7|5403.4|5401.6|5237.2|5235.4|0
1654574400000|2022-06-07 04:00:00|5275.8|5270.8|5349.9|5344.9|5379.9|5378.1|5212|5210.2|0
1654660800000|2022-06-08 04:00:00|5350|5345|5461.6|5456.6|5519.9|5518.1|5341.4|5336.4|0
1654747200000|2022-06-09 04:00:00|5461.5|5456.5|5309|5304|5553.3|5550.3|5261.2|5256.2|0
1654833600000|2022-06-10 04:00:00|5308.9|5303.9|5086.5|5081.5|5322.3|5317.3|5066|5064.2|0
1655006400000|2022-06-12 04:00:00|5039.5|5034.5|4986.7|4981.7|5039.5|5034.5|4964|4959|0
1655092800000|2022-06-13 04:00:00|4987.3|4982.3|4757.3|4752.3|4995.5|4990.5|4710.4|4708.6|0
1655179200000|2022-06-14 04:00:00|4757.5|4752.5|4861.5|4856.5|4881.7|4879.9|4739.6|4737.8|0
1655265600000|2022-06-15 04:00:00|4861.4|4856.4|5030.5|5025.5|5070.6|5065.6|4842.7|4837.7|0
1655352000000|2022-06-16 04:00:00|5030.6|5025.6|4775.1|4770.1|5033.7|5028.7|4710.1|4708.3|0
1655438400000|2022-06-17 04:00:00|4775.2|4770.2|4818.1|4813.1|4905.9|4904.1|4749.1|4747.3|0
1655611200000|2022-06-19 04:00:00|4829.7|4824.7|4845.1|4840.1|4882.9|4877.9|4809.6|4804.6|0
1655697600000|2022-06-20 04:00:00|4845.2|4840.2|4930.5|4925.5|4932.7|4927.7|4832.5|4827.5|0
1655784000000|2022-06-21 04:00:00|4930.7|4925.7|4937.9|4932.9|5051.1|5049.3|4909.9|4904.9|0
1655870400000|2022-06-22 04:00:00|4937.8|4932.8|4937.8|4932.8|5054.6|5052.8|4817.7|4814.7|0
1655956800000|2022-06-23 04:00:00|4937.7|4932.7|5085.1|5080.1|5093.3|5088.3|4929.1|4925.7|0
1656043200000|2022-06-24 04:00:00|5085.2|5080.2|5255.7|5250.7|5257.1|5254.9|5084|5079|11
1656216000000|2022-06-26 04:00:00|5256.8|5251.8|5301.4|5296.4|5303|5298|5229.4|5224.4|0
1656302400000|2022-06-27 04:00:00|5301.5|5296.5|5223.1|5218.1|5353.8|5350.8|5202.7|5197.7|0
1656388800000|2022-06-28 04:00:00|5222.9|5217.9|5050.9|5047.9|5302|5297|5046.9|5043.9|0
1656475200000|2022-06-29 04:00:00|5054.6|5049.6|5007.4|5002.4|5068.8|5067|4957.4|4955.6|0
1656561600000|2022-06-30 04:00:00|5007.2|5002.2|4896.3|4891.3|5010.4|5006.8|4842.2|4840.4|0
1656648000000|2022-07-01 04:00:00|4896.5|4891.5|4990.7|4987.7|5000|4998.2|4872.2|4867.2|0
1656820800000|2022-07-03 04:00:00|4986.7|4981.7|4950.6|4945.6|4990.5|4985.5|4936.1|4931.1|0
1656907200000|2022-07-04 04:00:00|4950.4|4945.4|5004.1|4999.1|5032.4|5027.4|4942.2|4937.2|0
1656993600000|2022-07-05 04:00:00|5004|4999|5129.4|5124.4|5152.5|5147.5|4857.2|4855.4|0
1657080000000|2022-07-06 04:00:00|5129.5|5124.5|5124.7|5119.7|5167.3|5165.5|5033.1|5031.3|0
1657166400000|2022-07-07 04:00:00|5124.6|5119.6|5263.9|5258.9|5308.2|5306.4|5124.6|5119.6|0
1657252800000|2022-07-08 04:00:00|5263.7|5258.7|5276.7|5271.7|5333.5|5331.7|5198.7|5195.7|0
1657425600000|2022-07-10 04:00:00|5264.6|5259.6|5221.9|5216.9|5264.6|5259.6|5215.1|5210.1|0
1657512000000|2022-07-11 04:00:00|5221.8|5216.8|4996.3|4991.3|5223.9|5218.9|4985.3|4980.3|0
1657598400000|2022-07-12 04:00:00|4996.2|4991.2|4987.8|4982.8|5087.6|5085.8|4948.8|4947|0
1657684800000|2022-07-13 04:00:00|4987.9|4982.9|4991.1|4986.1|5037.7|5035.9|4860.8|4859|0
1657771200000|2022-07-14 04:00:00|4991.3|4986.3|4999.9|4994.9|5006.5|5001.5|4880.7|4878.9|0
1657857600000|2022-07-15 04:00:00|5000.1|4995.1|5043.5|5038.5|5043.5|5040.3|4929.6|4927.8|0
1658030400000|2022-07-17 04:00:00|5054.4|5049.4|5095.8|5090.8|5097|5092|5052.1|5047.1|0
1658116800000|2022-07-18 04:00:00|5096|5091|5061.5|5056.5|5208.6|5206.8|5034.6|5032.8|0
1658203200000|2022-07-19 04:00:00|5061.4|5056.4|5317.9|5312.9|5322.3|5317.3|5051.4|5048.7|0
1658289600000|2022-07-20 04:00:00|5317.8|5312.8|5322|5317|5376.8|5373.8|5222.1|5220.3|0
1658376000000|2022-07-21 04:00:00|5321.9|5316.9|5390.5|5385.5|5472.4|5469.4|5317|5312.2|0
1658462400000|2022-07-22 04:00:00|5390.4|5385.4|5307.3|5302.3|5458|5456.2|5271.3|5269.5|0
1658635200000|2022-07-24 04:00:00|5303.5|5298.5|5307.7|5302.7|5311.3|5306.3|5290.1|5285.1|0
1658721600000|2022-07-25 04:00:00|5307.6|5302.6|5252.4|5247.4|5350.4|5347.4|5217.4|5212.4|0
1658808000000|2022-07-26 04:00:00|5252.2|5247.2|5224.6|5219.6|5278.6|5275.6|5104.4|5102.6|0
1658894400000|2022-07-27 04:00:00|5224.7|5219.7|5357.1|5352.1|5419.8|5418|5206.1|5204.3|0
1658980800000|2022-07-28 04:00:00|5357|5352|5492.2|5487.2|5532.6|5529.6|5256.6|5254.8|0
1659067200000|2022-07-29 04:00:00|5492|5487|5467.4|5462.4|5506.7|5501.7|5361.1|5359.3|0
1659240000000|2022-07-31 04:00:00|5461.1|5456.1|5450.3|5445.3|5461.1|5456.1|5438.4|5433.4|0
1659326400000|2022-08-01 04:00:00|5450.4|5445.4|5434.6|5429.6|5547.3|5545.5|5399|5397.2|0
1659412800000|2022-08-02 04:00:00|5434.5|5429.5|5456.5|5451.5|5553.6|5551.8|5373.6|5370.6|0
1659499200000|2022-08-03 04:00:00|5456.4|5451.4|5617.6|5612.6|5640.5|5638.7|5432.3|5427.3|0
1659585600000|2022-08-04 04:00:00|5617.7|5612.7|5704.4|5699.4|5713|5711.2|5606.3|5604.5|0
1659672000000|2022-08-05 04:00:00|5704.3|5699.3|5565.3|5560.3|5705.8|5700.8|5527.5|5525.7|0
1659844800000|2022-08-07 04:00:00|5567.7|5562.7|5563.8|5558.8|5568.4|5563.4|5545|5540|0
1659931200000|2022-08-08 04:00:00|5564.1|5559.1|5555.3|5550.3|5670.9|5669.1|5507.5|5505.7|0
1660017600000|2022-08-09 04:00:00|5555.4|5550.4|5461|5456|5556.4|5551.4|5436.1|5434.3|0
1660104000000|2022-08-10 04:00:00|5460.9|5455.9|5703.5|5698.5|5709.9|5704.9|5441|5436|0
1660190400000|2022-08-11 04:00:00|5703.3|5698.3|5663.8|5658.8|5801.4|5799.6|5629.2|5627.4|0
1660276800000|2022-08-12 04:00:00|5663.7|5658.7|5774|5769|5780.4|5777.4|5639.5|5636.5|0
1660449600000|2022-08-14 04:00:00|5766.7|5761.7|5755.4|5750.4|5768|5763|5748.7|5743.7|0
1660536000000|2022-08-15 04:00:00|5755.3|5750.3|5801.9|5796.9|5829.9|5828.1|5727.5|5724.5|0
1660622400000|2022-08-16 04:00:00|5801.8|5796.8|5765.5|5760.5|5823.8|5822|5713|5711.2|0
1660708800000|2022-08-17 04:00:00|5765.4|5760.4|5661.3|5656.3|5775.8|5770.8|5642.7|5640.9|0
1660795200000|2022-08-18 04:00:00|5661.2|5656.2|5682|5677|5724|5722.2|5621|5619.2|0
1660881600000|2022-08-19 04:00:00|5682.1|5677.1|5563.6|5558.6|5691|5686|5538.7|5536.9|0
1661054400000|2022-08-21 04:00:00|5547.3|5542.3|5558.5|5553.5|5558.6|5553.6|5528.1|5523.1|0
1661140800000|2022-08-22 04:00:00|5558.4|5553.4|5428.7|5423.7|5560|5555|5402.1|5400.3|0
1661227200000|2022-08-23 04:00:00|5428.6|5423.6|5403.2|5398.2|5475.7|5473.9|5378.3|5373.3|0
1661313600000|2022-08-24 04:00:00|5403|5398|5476.1|5471.1|5536.4|5534.6|5391.7|5386.7|0
1661400000000|2022-08-25 04:00:00|5476|5471|5644.2|5639.2|5653.2|5648.4|5475.2|5470.2|0
1661486400000|2022-08-26 04:00:00|5644.3|5639.3|5392|5387|5718.2|5715.2|5390.1|5387|0