1480982400000|2016-12-06 00:00:00|5374.69|5374.69|5376.93|5376.93|5388.95|5388.95|5361.43|5361.43|0
1481068800000|2016-12-07 00:00:00|5430.85|5430.85|5447.74|5447.74|5453.93|5453.93|5409.31|5409.31|0
1481155200000|2016-12-08 00:00:00|5519.58|5519.58|5574.81|5574.81|5581.58|5581.58|5498.14|5498.14|0
1481241600000|2016-12-09 00:00:00|5600.44|5600.44|5557.16|5557.16|5600.44|5600.44|5526.37|5526.37|0
1481500800000|2016-12-12 00:00:00|5560.79|5560.79|5507.65|5507.65|5572.09|5572.09|5504.9|5504.9|0
1481587200000|2016-12-13 00:00:00|5512.35|5512.35|5526.57|5526.57|5528.03|5528.03|5453.37|5453.37|0
1481673600000|2016-12-14 00:00:00|5491.41|5491.41|5442.55|5442.55|5496.12|5496.12|5440.26|5440.26|0
1481760000000|2016-12-15 00:00:00|5434.9|5434.9|5459.61|5459.61|5473.89|5473.89|5428.5|5428.5|0
1481846400000|2016-12-16 00:00:00|5481.68|5481.68|5450.37|5450.37|5499.26|5499.26|5441.58|5441.58|0
1482105600000|2016-12-19 00:00:00|5470.57|5470.57|5491.97|5491.97|5518.83|5518.83|5456.02|5456.02|0
1482192000000|2016-12-20 00:00:00|5498.69|5498.69|5462.35|5462.35|5500.84|5500.84|5449.18|5449.18|0
1482278400000|2016-12-21 00:00:00|5468.65|5468.65|5487.33|5487.33|5488.34|5488.34|5452.1|5452.1|0
1482364800000|2016-12-22 00:00:00|5478.68|5478.68|5487.55|5487.55|5491.72|5491.72|5466.63|5466.63|0
1482451200000|2016-12-23 00:00:00|5491.84|5491.84|5477.75|5477.75|5506.67|5506.67|5476.6|5476.6|0
1482883200000|2016-12-28 00:00:00|5499.15|5499.15|5558.83|5558.83|5565.99|5565.99|5497.87|5497.87|0
1482969600000|2016-12-29 00:00:00|5536.36|5536.36|5514.83|5514.83|5539.4|5539.4|5506.74|5506.74|0
1483056000000|2016-12-30 00:00:00|5489.57|5489.57|5496.81|5496.81|5502.64|5502.64|5469.92|5469.92|0
1483401600000|2017-01-03 00:00:00|5562.5|5562.5|5543.36|5543.36|5588.76|5588.76|5524.81|5524.81|0
1483488000000|2017-01-04 00:00:00|5545.94|5545.94|5567.07|5567.07|5567.64|5567.64|5534.9|5534.9|0
1483574400000|2017-01-05 00:00:00|5569.33|5569.33|5651.86|5651.86|5665.3|5665.3|5568.01|5568.01|0
1483660800000|2017-01-06 00:00:00|5686.21|5686.21|5650.95|5650.95|5688.63|5688.63|5632.64|5632.64|0
1483920000000|2017-01-09 00:00:00|5675.4|5675.4|5700.53|5700.53|5708.79|5708.79|5632.66|5632.66|0
1484006400000|2017-01-10 00:00:00|5719.11|5719.11|5807.2|5807.2|5807.91|5807.91|5719.11|5719.11|0
1484092800000|2017-01-11 00:00:00|5788.68|5788.68|5833.44|5833.44|5846.8|5846.8|5772.22|5772.22|0
1484179200000|2017-01-12 00:00:00|5858.36|5858.36|5916.84|5916.84|5919.07|5919.07|5843.12|5843.12|0
1484265600000|2017-01-13 00:00:00|5914.27|5914.27|5920.75|5920.75|5949.17|5949.17|5895.75|5895.75|0
1484524800000|2017-01-16 00:00:00|5940.52|5940.52|5859.11|5859.11|5944.3|5944.3|5851.27|5851.27|0
1484611200000|2017-01-17 00:00:00|5839.93|5839.93|5819.23|5819.23|5840.93|5840.93|5788.65|5788.65|0
1484697600000|2017-01-18 00:00:00|5833.94|5833.94|5837.64|5837.64|5847.36|5847.36|5803.91|5803.91|0
1484784000000|2017-01-19 00:00:00|5852.55|5852.55|5840.74|5840.74|5893.41|5893.41|5831.26|5831.26|0
1484870400000|2017-01-20 00:00:00|5857.8|5857.8|5914.97|5914.97|5922.85|5922.85|5849|5849|0
1485129600000|2017-01-23 00:00:00|5893.93|5893.93|5891.95|5891.95|5926.93|5926.93|5885.87|5885.87|0
1485216000000|2017-01-24 00:00:00|5908.13|5908.13|5914.4|5914.4|5937.2|5937.2|5897.85|5897.85|0
1485302400000|2017-01-25 00:00:00|5958.64|5958.64|5961.59|5961.59|5976.45|5976.45|5934.57|5934.57|0
1485388800000|2017-01-26 00:00:00|5963.44|5963.44|5928.73|5928.73|5964.96|5964.96|5913.47|5913.47|0
1485475200000|2017-01-27 00:00:00|5947.76|5947.76|5961.65|5961.65|5976.31|5976.31|5932|5932|0
1485734400000|2017-01-30 00:00:00|5936.35|5936.35|5889.57|5889.57|5940.6|5940.6|5887.05|5887.05|0
1485820800000|2017-01-31 00:00:00|5913.76|5913.76|5930.01|5930.01|5992.9|5992.9|5913.76|5913.76|0
1485907200000|2017-02-01 00:00:00|5963.26|5963.26|5927.24|5927.24|5972.45|5972.45|5909|5909|0
1485993600000|2017-02-02 00:00:00|5919.58|5919.58|6003.84|6003.84|6008.54|6008.54|5898.17|5898.17|0
1486080000000|2017-02-03 00:00:00|6011.11|6011.11|5995.1|5995.1|6029.16|6029.16|5984.87|5984.87|0
1486339200000|2017-02-06 00:00:00|5971.66|5971.66|5970.27|5970.27|6003.27|6003.27|5964.01|5964.01|0
1486425600000|2017-02-07 00:00:00|5988.04|5988.04|6021.27|6021.27|6065.63|6065.63|5983.69|5983.69|0
1486512000000|2017-02-08 00:00:00|6061.25|6061.25|6002.06|6002.06|6067.43|6067.43|5996.39|5996.39|0
1486598400000|2017-02-09 00:00:00|6030.95|6030.95|5934.9|5934.9|6047.26|6047.26|5888.59|5888.59|0
1486684800000|2017-02-10 00:00:00|5945.77|5945.77|5911.88|5911.88|5948.16|5948.16|5906.17|5906.17|0
1486944000000|2017-02-13 00:00:00|5904.05|5904.05|5895.86|5895.86|5918.17|5918.17|5871.53|5871.53|0
1487030400000|2017-02-14 00:00:00|5868.5|5868.5|5913.45|5913.45|5962.16|5962.16|5856.16|5856.16|0
1487116800000|2017-02-15 00:00:00|5926.33|5926.33|5958.65|5958.65|5961.42|5961.42|5915.54|5915.54|0
1487203200000|2017-02-16 00:00:00|5955.49|5955.49|5952.59|5952.59|5967.81|5967.81|5917.8|5917.8|0
1487289600000|2017-02-17 00:00:00|5951.69|5951.69|5969.78|5969.78|5977.52|5977.52|5929.3|5929.3|0
1487548800000|2017-02-20 00:00:00|5982.4|5982.4|5968.32|5968.32|5983.01|5983.01|5952.91|5952.91|0
1487635200000|2017-02-21 00:00:00|5954.57|5954.57|6007.95|6007.95|6013.77|6013.77|5941.68|5941.68|0
1487721600000|2017-02-22 00:00:00|6002.98|6002.98|5934.73|5934.73|6004.7|6004.7|5921.17|5921.17|0
1487808000000|2017-02-23 00:00:00|5916.94|5916.94|5877.75|5877.75|5925.33|5925.33|5873.76|5873.76|0
1487894400000|2017-02-24 00:00:00|5853.91|5853.91|5828.68|5828.68|5853.91|5853.91|5785.21|5785.21|0
1488153600000|2017-02-27 00:00:00|5852.47|5852.47|5856.69|5856.69|5863.32|5863.32|5822.53|5822.53|0
1488240000000|2017-02-28 00:00:00|5846.73|5846.73|5866.03|5866.03|5871.3|5871.3|5839.67|5839.67|0
1488326400000|2017-03-01 00:00:00|5881.49|5881.49|5975.38|5975.38|5987.64|5987.64|5872.79|5872.79|0
1488412800000|2017-03-02 00:00:00|6020.09|6020.09|6004.94|6004.94|6038.87|6038.87|5996.36|5996.36|0
1488499200000|2017-03-03 00:00:00|5980.9|5980.9|5970.54|5970.54|5981.91|5981.91|5946.9|5946.9|0
1488758400000|2017-03-06 00:00:00|5982.01|5982.01|5965.11|5965.11|5982.7|5982.7|5945.86|5945.86|0
1488844800000|2017-03-07 00:00:00|6002.17|6002.17|6007.01|6007.01|6033.81|6033.81|5990.14|5990.14|0
1488931200000|2017-03-08 00:00:00|5984.59|5984.59|6002.61|6002.61|6011.25|6011.25|5977.3|5977.3|0
1489017600000|2017-03-09 00:00:00|5999.05|5999.05|5993.08|5993.08|6021.49|6021.49|5955.59|5955.59|0
1489104000000|2017-03-10 00:00:00|6004.94|6004.94|6003.3|6003.3|6032.36|6032.36|5986.81|5986.81|0
1489363200000|2017-03-13 00:00:00|6035.39|6035.39|6084.19|6084.19|6090.8|6090.8|6021.27|6021.27|0
1489449600000|2017-03-14 00:00:00|6084.56|6084.56|6022.76|6022.76|6089.37|6089.37|6005.34|6005.34|0
1489536000000|2017-03-15 00:00:00|6046.84|6046.84|6055.65|6055.65|6062.63|6062.63|6013.05|6013.05|0
1489622400000|2017-03-16 00:00:00|6111.47|6111.47|6056.01|6056.01|6123.48|6123.48|6044.71|6044.71|0
1489708800000|2017-03-17 00:00:00|6069.37|6069.37|6067.27|6067.27|6081.49|6081.49|6052.79|6052.79|0
1489968000000|2017-03-20 00:00:00|6067.21|6067.21|6079.62|6079.62|6082.86|6082.86|6046.41|6046.41|0
1490054400000|2017-03-21 00:00:00|6102.52|6102.52|5995.21|5995.21|6105.04|6105.04|5988.71|5988.71|0
1490140800000|2017-03-22 00:00:00|5934.76|5934.76|5906.13|5906.13|5934.76|5934.76|5892.49|5892.49|0
1490227200000|2017-03-23 00:00:00|5888.31|5888.31|5915.04|5915.04|5938.56|5938.56|5884.48|5884.48|0
1490313600000|2017-03-24 00:00:00|5989.48|5989.48|5924.41|5924.41|6002.7|6002.7|5910.96|5910.96|0
1490569200000|2017-03-26 23:00:00|5877.37|5877.37|5868.71|5868.71|5898.26|5898.26|5843.4|5843.4|0
1490655600000|2017-03-27 23:00:00|5872.64|5872.64|5914.07|5914.07|5924.55|5924.55|5862.21|5862.21|0
1490742000000|2017-03-28 23:00:00|5963.51|5963.51|5965.66|5965.66|5972.32|5972.32|5916.1|5916.1|0
1490828400000|2017-03-29 23:00:00|5988.86|5988.86|5947.2|5947.2|5990.4|5990.4|5853.13|5853.13|0
1490914800000|2017-03-30 23:00:00|5917.14|5917.14|5844.15|5844.15|5930.96|5930.96|5811.18|5811.18|0
1491174000000|2017-04-02 23:00:00|5809.38|5809.38|5839.55|5839.55|5877.68|5877.68|5802.83|5802.83|0
1491260400000|2017-04-03 23:00:00|5889.63|5889.63|5835.98|5835.98|5890.11|5890.11|5835.98|5835.98|0
1491346800000|2017-04-04 23:00:00|5849.88|5849.88|5829.1|5829.1|5854.96|5854.96|5808.17|5808.17|0
1491433200000|2017-04-05 23:00:00|5748.39|5748.39|5780.07|5780.07|5802.61|5802.61|5743.09|5743.09|0
1491519600000|2017-04-06 23:00:00|5759.97|5759.97|5788.59|5788.59|5794.9|5794.9|5739.59|5739.59|0
1491778800000|2017-04-09 23:00:00|5799.38|5799.38|5802.2|5802.2|5827.6|5827.6|5787.01|5787.01|0
1491865200000|2017-04-10 23:00:00|5804.41|5804.41|5793.76|5793.76|5831.11|5831.11|5765.6|5765.6|0
1491951600000|2017-04-11 23:00:00|5808.84|5808.84|5812.96|5812.96|5824.59|5824.59|5779.05|5779.05|0
1492038000000|2017-04-12 23:00:00|5764.55|5764.55|5796.59|5796.59|5807.28|5807.28|5746.58|5746.58|0
1492470000000|2017-04-17 23:00:00|5800.98|5800.98|5667|5667|5801.83|5801.83|5651.97|5651.97|0
1492556400000|2017-04-18 23:00:00|5683.17|5683.17|5657.93|5657.93|5705.2|5705.2|5650.77|5650.77|0
1492642800000|2017-04-19 23:00:00|5637.6|5637.6|5646.8|5646.8|5649.28|5649.28|5608.22|5608.22|0
1492729200000|2017-04-20 23:00:00|5663.41|5663.41|5660.91|5660.91|5673.02|5673.02|5630.64|5630.64|0
1492988400000|2017-04-23 23:00:00|5756.67|5756.67|5861.65|5861.65|5865.41|5865.41|5748.59|5748.59|0
1493074800000|2017-04-24 23:00:00|5871.33|5871.33|5893.54|5893.54|5895.9|5895.9|5851.44|5851.44|0
1493161200000|2017-04-25 23:00:00|5895.95|5895.95|5912.77|5912.77|5917.19|5917.19|5873.59|5873.59|0
1493247600000|2017-04-26 23:00:00|5894.98|5894.98|5860.43|5860.43|5903.29|5903.29|5844.82|5844.82|0
1493334000000|2017-04-27 23:00:00|5861.8|5861.8|5860.83|5860.83|5875.34|5875.34|5843.09|5843.09|0
1493679600000|2017-05-01 23:00:00|5875.72|5875.72|5964.43|5964.43|5966.51|5966.51|5846.54|5846.54|0
1493766000000|2017-05-02 23:00:00|5939|5939|5951.62|5951.62|5951.62|5951.62|5901.1|5901.1|0
1493852400000|2017-05-03 23:00:00|5929.25|5929.25|5986.02|5986.02|5990.72|5990.72|5922.48|5922.48|0
1493938800000|2017-05-04 23:00:00|5987.21|5987.21|6026.63|6026.63|6031.25|6031.25|5967.91|5967.91|0
1494198000000|2017-05-07 23:00:00|5981.32|5981.32|5957.42|5957.42|5987.56|5987.56|5957.42|5957.42|0
1494284400000|2017-05-08 23:00:00|5985.12|5985.12|6008.66|6008.66|6035|6035|5983.53|5983.53|0
1494370800000|2017-05-09 23:00:00|6020.53|6020.53|6033.39|6033.39|6038.47|6038.47|5992.41|5992.41|0
1494457200000|2017-05-10 23:00:00|6014.09|6014.09|6012.72|6012.72|6053.38|6053.38|5989.91|5989.91|0
1494543600000|2017-05-11 23:00:00|6014.66|6014.66|5977.32|5977.32|6015.95|6015.95|5969.73|5969.73|0
1494802800000|2017-05-14 23:00:00|5973.22|5973.22|5960.75|5960.75|5978.65|5978.65|5927.07|5927.07|0
1494889200000|2017-05-15 23:00:00|5966.83|5966.83|5996.19|5996.19|6012.93|6012.93|5955.5|5955.5|0
1494975600000|2017-05-16 23:00:00|5957.85|5957.85|5927.1|5927.1|5987.66|5987.66|5913.04|5913.04|0
1495062000000|2017-05-17 23:00:00|5905.54|5905.54|5863.85|5863.85|5906.15|5906.15|5779.93|5779.93|0
1495148400000|2017-05-18 23:00:00|5911.69|5911.69|5874.11|5874.11|5941.76|5941.76|5828.49|5828.49|0
1495407600000|2017-05-21 23:00:00|5900.92|5900.92|5877.08|5877.08|5908.81|5908.81|5857.97|5857.97|0
1495494000000|2017-05-22 23:00:00|5882.42|5882.42|5879.68|5879.68|5917.96|5917.96|5867.65|5867.65|0
1495580400000|2017-05-23 23:00:00|5867.09|5867.09|5901.91|5901.91|5912.53|5912.53|5864.57|5864.57|0
1495666800000|2017-05-24 23:00:00|5915.25|5915.25|5901.25|5901.25|5925.96|5925.96|5874.87|5874.87|0
1495753200000|2017-05-25 23:00:00|5914.52|5914.52|5954.44|5954.44|5958.96|5958.96|5911.06|5911.06|0
1496098800000|2017-05-29 23:00:00|5934.64|5934.64|5973.17|5973.17|5984.86|5984.86|5926.62|5926.62|0
1496185200000|2017-05-30 23:00:00|5993.34|5993.34|6003.48|6003.48|6022.94|6022.94|5969.41|5969.41|0
1496271600000|2017-05-31 23:00:00|6021.87|6021.87|6053.7|6053.7|6055.99|6055.99|6000.78|6000.78|0
1496358000000|2017-06-01 23:00:00|6079.69|6079.69|6079.11|6079.11|6102.96|6102.96|6053.82|6053.82|0
1496617200000|2017-06-04 23:00:00|6076.89|6076.89|6032.35|6032.35|6077.45|6077.45|6017.95|6017.95|0
1496703600000|2017-06-05 23:00:00|6012.7|6012.7|5974.08|5974.08|6018.34|6018.34|5952.85|5952.85|0
1496790000000|2017-06-06 23:00:00|5997.96|5997.96|5873.41|5873.41|6001.53|6001.53|5828.96|5828.96|0
1496876400000|2017-06-07 23:00:00|5883.81|5883.81|5863.78|5863.78|5883.81|5883.81|5830.17|5830.17|0
1496962800000|2017-06-08 23:00:00|5932.41|5932.41|5972.38|5972.38|5978.23|5978.23|5872.57|5872.57|0
1497222000000|2017-06-11 23:00:00|5935.03|5935.03|5976.42|5976.42|5983.57|5983.57|5918.53|5918.53|0
1497308400000|2017-06-12 23:00:00|6009.64|6009.64|6045.08|6045.08|6058.26|6058.26|6005.54|6005.54|0
1497394800000|2017-06-13 23:00:00|6063.12|6063.12|6089.43|6089.43|6099.84|6099.84|6044.08|6044.08|0
1497481200000|2017-06-14 23:00:00|6032.03|6032.03|5954.55|5954.55|6033.78|6033.78|5922.24|5922.24|0
1497567600000|2017-06-15 23:00:00|5986.32|5986.32|6031.8|6031.8|6049.54|6049.54|5967.94|5967.94|0
1497826800000|2017-06-18 23:00:00|6065.95|6065.95|6066.18|6066.18|6083.76|6083.76|6054.95|6054.95|0
1497913200000|2017-06-19 23:00:00|6086.09|6086.09|6070.13|6070.13|6111.44|6111.44|6063.16|6063.16|0
1497999600000|2017-06-20 23:00:00|6021.88|6021.88|6059.59|6059.59|6069.39|6069.39|6006.92|6006.92|0
1498086000000|2017-06-21 23:00:00|6057.26|6057.26|6047.5|6047.5|6065.16|6065.16|6019.45|6019.45|0
1498172400000|2017-06-22 23:00:00|6039.74|6039.74|6019.09|6019.09|6061.57|6061.57|5992|5992|0
1498431600000|2017-06-25 23:00:00|6033.41|6033.41|5994.2|5994.2|6033.41|6033.41|5979.75|5979.75|0
1498518000000|2017-06-26 23:00:00|5984.99|5984.99|5967.89|5967.89|6004.97|6004.97|5957.03|5957.03|0
1498604400000|2017-06-27 23:00:00|5936.87|5936.87|5962.23|5962.23|5990.64|5990.64|5912.69|5912.69|0
1498690800000|2017-06-28 23:00:00|6085.95|6085.95|6046.73|6046.73|6110.77|6110.77|5999.84|5999.84|0
1498777200000|2017-06-29 23:00:00|6059.8|6059.8|6071.43|6071.43|6101.58|6101.58|6030.6|6030.6|0
1499036400000|2017-07-02 23:00:00|6128.91|6128.91|6153.21|6153.21|6166.85|6166.85|6101|6101|0
1499122800000|2017-07-03 23:00:00|6141.55|6141.55|6145.87|6145.87|6171.49|6171.49|6128.21|6128.21|0
1499209200000|2017-07-04 23:00:00|6140.04|6140.04|6173.19|6173.19|6193.35|6193.35|6136.04|6136.04|0
1499295600000|2017-07-05 23:00:00|6133.22|6133.22|6116.44|6116.44|6159.76|6159.76|6070.81|6070.81|0
1499382000000|2017-07-06 23:00:00|6098.19|6098.19|6175.17|6175.17|6176.26|6176.26|6091.5|6091.5|0
1499641200000|2017-07-09 23:00:00|6161.93|6161.93|6183.55|6183.55|6199.72|6199.72|6160.82|6160.82|0
1499727600000|2017-07-10 23:00:00|6196.13|6196.13|6141.7|6141.7|6198.02|6198.02|6131.86|6131.86|0
1499814000000|2017-07-11 23:00:00|6188.35|6188.35|6168.37|6168.37|6196.47|6196.47|6154.47|6154.47|0
1499900400000|2017-07-12 23:00:00|6171.92|6171.92|6191.58|6191.58|6200.83|6200.83|6154.35|6154.35|0
1499986800000|2017-07-13 23:00:00|6193.18|6193.18|6170.46|6170.46|6205.69|6205.69|6159.85|6159.85|0
1500246000000|2017-07-16 23:00:00|6208.75|6208.75|6219.68|6219.68|6241.28|6241.28|6180.08|6180.08|0
1500332400000|2017-07-17 23:00:00|6196.53|6196.53|6188.96|6188.96|6212.61|6212.61|6169.14|6169.14|0
1500418800000|2017-07-18 23:00:00|6252.57|6252.57|6242.88|6242.88|6261.01|6261.01|6187.24|6187.24|0
1500505200000|2017-07-19 23:00:00|6296.47|6296.47|6293.53|6293.53|6318.85|6318.85|6275.39|6275.39|0
1500591600000|2017-07-20 23:00:00|6275.1|6275.1|6214.1|6214.1|6281.17|6281.17|6182.87|6182.87|0
1500850800000|2017-07-23 23:00:00|6187.57|6187.57|6114.22|6114.22|6192.73|6192.73|6107.82|6107.82|0
1500937200000|2017-07-24 23:00:00|6176.35|6176.35|6186.86|6186.86|6198.07|6198.07|6151.69|6151.69|0
1501023600000|2017-07-25 23:00:00|6192|6192|6231.87|6231.87|6235.94|6235.94|6181.95|6181.95|0
1501110000000|2017-07-26 23:00:00|6248.86|6248.86|6218.95|6218.95|6277.66|6277.66|6207.41|6207.41|0
1501196400000|2017-07-27 23:00:00|6186.98|6186.98|6132.9|6132.9|6187.27|6187.27|6132.25|6132.25|0
1501455600000|2017-07-30 23:00:00|6147.36|6147.36|6115.14|6115.14|6148.24|6148.24|6084.32|6084.32|0
1501542000000|2017-07-31 23:00:00|6123.31|6123.31|6156.09|6156.09|6182.79|6182.79|6119.71|6119.71|0
1501628400000|2017-08-01 23:00:00|6205.03|6205.03|6104.19|6104.19|6205.17|6205.17|6089.89|6089.89|0
1501714800000|2017-08-02 23:00:00|6147.09|6147.09|6128.65|6128.65|6168.07|6168.07|6125.24|6125.24|0
1501801200000|2017-08-03 23:00:00|6078.43|6078.43|6187.29|6187.29|6198.99|6198.99|6071.85|6071.85|0
1502060400000|2017-08-06 23:00:00|6198.15|6198.15|6185.92|6185.92|6214.77|6214.77|6174.16|6174.16|0
1502146800000|2017-08-07 23:00:00|6184.66|6184.66|6174.82|6174.82|6195.31|6195.31|6157.68|6157.68|0
1502233200000|2017-08-08 23:00:00|6121.37|6121.37|6092.66|6092.66|6128.98|6128.98|6066.5|6066.5|0
1502319600000|2017-08-09 23:00:00|6074|6074|6067.19|6067.19|6096.32|6096.32|6040.78|6040.78|0
1502406000000|2017-08-10 23:00:00|6045.72|6045.72|6066.87|6066.87|6084.79|6084.79|6012.34|6012.34|0
1502665200000|2017-08-13 23:00:00|6099.37|6099.37|6126.88|6126.88|6128.75|6128.75|6093.65|6093.65|0
1502751600000|2017-08-14 23:00:00|6144.9|6144.9|6145.39|6145.39|6179.4|6179.4|6130.58|6130.58|0
1502838000000|2017-08-15 23:00:00|6167.71|6167.71|6222.78|6222.78|6228.14|6228.14|6163.25|6163.25|0
1502924400000|2017-08-16 23:00:00|6237.29|6237.29|6215.38|6215.38|6265.91|6265.91|6194.2|6194.2|0
1503010800000|2017-08-17 23:00:00|6169.99|6169.99|6160.38|6160.38|6176.45|6176.45|6134.12|6134.12|0
1503270000000|2017-08-20 23:00:00|6132.08|6132.08|6157.9|6157.9|6161.64|6161.64|6111.87|6111.87|0
1503356400000|2017-08-21 23:00:00|6186.15|6186.15|6246.35|6246.35|6249.71|6249.71|6185.86|6185.86|0
1503442800000|2017-08-22 23:00:00|6245.58|6245.58|6253.61|6253.61|6266.31|6266.31|6239.55|6239.55|0
1503529200000|2017-08-23 23:00:00|6266.68|6266.68|6285.15|6285.15|6293.93|6293.93|6255.58|6255.58|0
1503615600000|2017-08-24 23:00:00|6299.81|6299.81|6300.04|6300.04|6326.22|6326.22|6291.62|6291.62|0
1503961200000|2017-08-28 23:00:00|6221.48|6221.48|6174.11|6174.11|6227.47|6227.47|6160.32|6160.32|0
1504047600000|2017-08-29 23:00:00|6198.77|6198.77|6229.77|6229.77|6245.34|6245.34|6192.75|6192.75|0
1504134000000|2017-08-30 23:00:00|6258.51|6258.51|6296.17|6296.17|6305.33|6305.33|6241.74|6241.74|0
1504220400000|2017-08-31 23:00:00|6312.36|6312.36|6326.34|6326.34|6337.96|6337.96|6309.14|6309.14|0
1504479600000|2017-09-03 23:00:00|6311.92|6311.92|6292.31|6292.31|6324.37|6324.37|6282.2|6282.2|0
1504566000000|2017-09-04 23:00:00|6319.5|6319.5|6258.95|6258.95|6335.93|6335.93|6254.53|6254.53|0
1504652400000|2017-09-05 23:00:00|6226.24|6226.24|6213.19|6213.19|6233.71|6233.71|6200.4|6200.4|0
1504738800000|2017-09-06 23:00:00|6214.42|6214.42|6250.7|6250.7|6255.93|6255.93|6179.94|6179.94|0
1504825200000|2017-09-07 23:00:00|6254.76|6254.76|6312.34|6312.34|6313.17|6313.17|6233.19|6233.19|0
1505084400000|2017-09-10 23:00:00|6336.81|6336.81|6341.08|6341.08|6354.23|6354.23|6328.59|6328.59|0
1505170800000|2017-09-11 23:00:00|6383.61|6383.61|6414.16|6414.16|6425.47|6425.47|6354.49|6354.49|0
1505257200000|2017-09-12 23:00:00|6392.2|6392.2|6418.28|6418.28|6440.32|6440.32|6388.68|6388.68|0
1505343600000|2017-09-13 23:00:00|6392.77|6392.77|6366.77|6366.77|6422.91|6422.91|6351.84|6351.84|0
1505430000000|2017-09-14 23:00:00|6345.71|6345.71|6294.53|6294.53|6356.81|6356.81|6273.22|6273.22|0
1505689200000|2017-09-17 23:00:00|6320.47|6320.47|6328.02|6328.02|6334.2|6334.2|6308.57|6308.57|0
1505775600000|2017-09-18 23:00:00|6347.28|6347.28|6385.9|6385.9|6397.08|6397.08|6344.17|6344.17|0
1505862000000|2017-09-19 23:00:00|6413.79|6413.79|6372.54|6372.54|6415.08|6415.08|6367.75|6367.75|0
1505948400000|2017-09-20 23:00:00|6379.5|6379.5|6370.47|6370.47|6386.64|6386.64|6353.5|6353.5|0
1506034800000|2017-09-21 23:00:00|6292.73|6292.73|6258.5|6258.5|6305.28|6305.28|6246.48|6246.48|0
1506294000000|2017-09-24 23:00:00|6268.17|6268.17|6264.1|6264.1|6291.16|6291.16|6252.87|6252.87|0
1506380400000|2017-09-25 23:00:00|6224.34|6224.34|6260.86|6260.86|6279.73|6279.73|6219.35|6219.35|0
1506466800000|2017-09-26 23:00:00|6259.66|6259.66|6291.56|6291.56|6296.31|6296.31|6248.47|6248.47|0
1506553200000|2017-09-27 23:00:00|6266.61|6266.61|6355.74|6355.74|6360.9|6360.9|6263.65|6263.65|0
1506639600000|2017-09-28 23:00:00|6369.26|6369.26|6368.39|6368.39|6390.1|6390.1|6355.09|6355.09|0
1506898800000|2017-10-01 23:00:00|6393|6393|6396.44|6396.44|6399.53|6399.53|6355.75|6355.75|0
1506985200000|2017-10-02 23:00:00|6408.81|6408.81|6442.03|6442.03|6443.73|6443.73|6393.14|6393.14|0
1507071600000|2017-10-03 23:00:00|6446.46|6446.46|6503.18|6503.18|6507.22|6507.22|6412.9|6412.9|0
1507158000000|2017-10-04 23:00:00|6489.62|6489.62|6456.56|6456.56|6499.59|6499.59|6445.45|6445.45|0
1507244400000|2017-10-05 23:00:00|6451.48|6451.48|6460.19|6460.19|6482.57|6482.57|6449.05|6449.05|0
1507503600000|2017-10-08 23:00:00|6444.45|6444.45|6425.91|6425.91|6455.45|6455.45|6394.16|6394.16|0
1507590000000|2017-10-09 23:00:00|6431.07|6431.07|6395.48|6395.48|6435.07|6435.07|6393.63|6393.63|0
1507676400000|2017-10-10 23:00:00|6332.08|6332.08|6342.12|6342.12|6353.05|6353.05|6307.25|6307.25|0
1507762800000|2017-10-11 23:00:00|6324.52|6324.52|6309.92|6309.92|6337.62|6337.62|6301.6|6301.6|0
1507849200000|2017-10-12 23:00:00|6291.72|6291.72|6280.09|6280.09|6300.49|6300.49|6270.66|6270.66|0
1508108400000|2017-10-15 23:00:00|6247.05|6247.05|6218.68|6218.68|6249.53|6249.53|6203.93|6203.93|0
1508194800000|2017-10-16 23:00:00|6202.01|6202.01|6173.12|6173.12|6207.78|6207.78|6160.1|6160.1|0
1508281200000|2017-10-17 23:00:00|6186.86|6186.86|6240.5|6240.5|6263.99|6263.99|6186.6|6186.6|0
1508367600000|2017-10-18 23:00:00|6214.2|6214.2|6242.41|6242.41|6247.65|6247.65|6179.04|6179.04|0
1508454000000|2017-10-19 23:00:00|6267.44|6267.44|6254.86|6254.86|6286.35|6286.35|6249.37|6249.37|0
1508713200000|2017-10-22 23:00:00|6264.17|6264.17|6284.33|6284.33|6288.78|6288.78|6254.87|6254.87|0
1508799600000|2017-10-23 23:00:00|6264.62|6264.62|6313.02|6313.02|6314.64|6314.64|6255.72|6255.72|0
1508886000000|2017-10-24 23:00:00|6313.42|6313.42|6321.58|6321.58|6342.54|6342.54|6305.16|6305.16|0
1508972400000|2017-10-25 23:00:00|6346.73|6346.73|6383.97|6383.97|6401.32|6401.32|6337.27|6337.27|0
1509058800000|2017-10-26 23:00:00|6387.75|6387.75|6346.11|6346.11|6401.21|6401.21|6340.32|6340.32|0
1509321600000|2017-10-30 00:00:00|6356.05|6356.05|6387.27|6387.27|6410.34|6410.34|6347.91|6347.91|0
1509408000000|2017-10-31 00:00:00|6402.44|6402.44|6368.48|6368.48|6405.08|6405.08|6348.02|6348.02|0
1509494400000|2017-11-01 00:00:00|6386.6|6386.6|6388.09|6388.09|6442.83|6442.83|6386.6|6386.6|0
1509580800000|2017-11-02 00:00:00|6394.62|6394.62|6439.5|6439.5|6446.09|6446.09|6375.97|6375.97|0
1509667200000|2017-11-03 00:00:00|6490.15|6490.15|6509.81|6509.81|6519.91|6519.91|6464.4|6464.4|0
1509926400000|2017-11-06 00:00:00|6494.4|6494.4|6472.95|6472.95|6498.62|6498.62|6461.01|6461.01|0
1510012800000|2017-11-07 00:00:00|6457.79|6457.79|6377.2|6377.2|6461.15|6461.15|6371.44|6371.44|0
1510099200000|2017-11-08 00:00:00|6384.97|6384.97|6381.53|6381.53|6389.45|6389.45|6347.91|6347.91|0
1510185600000|2017-11-09 00:00:00|6370.32|6370.32|6299.23|6299.23|6370.91|6370.91|6291.25|6291.25|0
1510272000000|2017-11-10 00:00:00|6300|6300|6257.31|6257.31|6303.95|6303.95|6243.78|6243.78|0
1510531200000|2017-11-13 00:00:00|6270.51|6270.51|6211.67|6211.67|6273.17|6273.17|6197.99|6197.99|0
1510617600000|2017-11-14 00:00:00|6218.15|6218.15|6244.61|6244.61|6278.94|6278.94|6210.97|6210.97|0
1510704000000|2017-11-15 00:00:00|6202.48|6202.48|6206.9|6206.9|6216.59|6216.59|6175.48|6175.48|0
1510790400000|2017-11-16 00:00:00|6219.51|6219.51|6262.78|6262.78|6265.36|6265.36|6185.26|6185.26|0
1510876800000|2017-11-17 00:00:00|6264.81|6264.81|6300.28|6300.28|6312.51|6312.51|6245.47|6245.47|0
1511136000000|2017-11-20 00:00:00|6289.53|6289.53|6330.11|6330.11|6332.9|6332.9|6273.13|6273.13|0
1511222400000|2017-11-21 00:00:00|6313.04|6313.04|6308.52|6308.52|6325.35|6325.35|6279.91|6279.91|0
1511308800000|2017-11-22 00:00:00|6299.69|6299.69|6345.23|6345.23|6361.08|6361.08|6283.92|6283.92|0
1511395200000|2017-11-23 00:00:00|6330.07|6330.07|6378.84|6378.84|6385.12|6385.12|6327.23|6327.23|0
1511481600000|2017-11-24 00:00:00|6358.83|6358.83|6400.34|6400.34|6402.26|6402.26|6345.28|6345.28|0
1511740800000|2017-11-27 00:00:00|6381.39|6381.39|6424.14|6424.14|6444.61|6444.61|6380.61|6380.61|0
1511827200000|2017-11-28 00:00:00|6413.51|6413.51|6509.82|6509.82|6516.88|6516.88|6393.16|6393.16|0
1511913600000|2017-11-29 00:00:00|6555.28|6555.28|6342.54|6342.54|6560.95|6560.95|6340.04|6340.04|0
1512000000000|2017-11-30 00:00:00|6348.85|6348.85|6318.23|6318.23|6367.47|6367.47|6313.23|6313.23|0
1512086400000|2017-12-01 00:00:00|6323.16|6323.16|6246.19|6246.19|6323.16|6323.16|6243.43|6243.43|0
1512345600000|2017-12-04 00:00:00|6296.6|6296.6|6274.24|6274.24|6335.74|6335.74|6271.66|6271.66|0
1512432000000|2017-12-05 00:00:00|6292.32|6292.32|6278.61|6278.61|6306.34|6306.34|6259.92|6259.92|0
1512518400000|2017-12-06 00:00:00|6241.36|6241.36|6269.58|6269.58|6291.67|6291.67|6238.51|6238.51|0
1512604800000|2017-12-07 00:00:00|6334.7|6334.7|6224.19|6224.19|6360.08|6360.08|6194.81|6194.81|0
1512691200000|2017-12-08 00:00:00|6228.88|6228.88|6247.12|6247.12|6261.78|6261.78|6204.09|6204.09|0
1512950400000|2017-12-11 00:00:00|6244.3|6244.3|6229.09|6229.09|6268.25|6268.25|6223.95|6223.95|0
1513036800000|2017-12-12 00:00:00|6222.97|6222.97|6248.9|6248.9|6251.89|6251.89|6210.39|6210.39|0
1513123200000|2017-12-13 00:00:00|6230.21|6230.21|6218.23|6218.23|6232.23|6232.23|6189.87|6189.87|0
1513209600000|2017-12-14 00:00:00|6200.45|6200.45|6197.89|6197.89|6241.39|6241.39|6194.48|6194.48|0
1513296000000|2017-12-15 00:00:00|6176|6176|6177.27|6177.27|6214.78|6214.78|6166.85|6166.85|0
1513555200000|2017-12-18 00:00:00|6227.76|6227.76|6255.68|6255.68|6283.92|6283.92|6214.44|6214.44|0
1513641600000|2017-12-19 00:00:00|6251.56|6251.56|6301.67|6301.67|6311.81|6311.81|6242.06|6242.06|0
1513728000000|2017-12-20 00:00:00|6301.08|6301.08|6294.33|6294.33|6317.99|6317.99|6284.32|6284.32|0
1513814400000|2017-12-21 00:00:00|6287.83|6287.83|6318.54|6318.54|6330.67|6330.67|6276.32|6276.32|0
1513900800000|2017-12-22 00:00:00|6318.69|6318.69|6327.71|6327.71|6342.04|6342.04|6311.52|6311.52|0
1514332800000|2017-12-27 00:00:00|6341.17|6341.17|6347.44|6347.44|6352.28|6352.28|6293.96|6293.96|0
1514419200000|2017-12-28 00:00:00|6327.26|6327.26|6335.36|6335.36|6369.46|6369.46|6323.82|6323.82|0
1514505600000|2017-12-29 00:00:00|6337.55|6337.55|6396.05|6396.05|6396.37|6396.37|6325.16|6325.16|0
1514851200000|2018-01-02 00:00:00|6337.7|6337.7|6292.96|6292.96|6347.38|6347.38|6265.19|6265.19|0
1514937600000|2018-01-03 00:00:00|6323.69|6323.69|6332.4|6332.4|6348.92|6348.92|6309.63|6309.63|0
1515024000000|2018-01-04 00:00:00|6342.34|6342.34|6366.82|6366.82|6376.01|6376.01|6335.86|6335.86|0
1515110400000|2018-01-05 00:00:00|6366.01|6366.01|6385.16|6385.16|6392.51|6392.51|6348.34|6348.34|0
1515369600000|2018-01-08 00:00:00|6398.04|6398.04|6330.38|6330.38|6398.04|6398.04|6317.65|6317.65|0
1515456000000|2018-01-09 00:00:00|6345.63|6345.63|6371.01|6371.01|6372.61|6372.61|6324.58|6324.58|0
1515542400000|2018-01-10 00:00:00|6353.63|6353.63|6363.21|6363.21|6376.81|6376.81|6329.6|6329.6|0
1515628800000|2018-01-11 00:00:00|6355.34|6355.34|6349.67|6349.67|6360.2|6360.2|6320.96|6320.96|0
1515715200000|2018-01-12 00:00:00|6411.19|6411.19|6469.79|6469.79|6507.11|6507.11|6407.71|6407.71|0
1515974400000|2018-01-15 00:00:00|6471.79|6471.79|6523.31|6523.31|6534.95|6534.95|6464.7|6464.7|0
1516060800000|2018-01-16 00:00:00|6522.09|6522.09|6501.18|6501.18|6551.12|6551.12|6489.5|6489.5|0
1516147200000|2018-01-17 00:00:00|6473.63|6473.63|6504.93|6504.93|6518.04|6518.04|6461.13|6461.13|0
1516233600000|2018-01-18 00:00:00|6506.42|6506.42|6490.67|6490.67|6518.01|6518.01|6473.12|6473.12|0
1516320000000|2018-01-19 00:00:00|6517.27|6517.27|6521.45|6521.45|6563.89|6563.89|6513.05|6513.05|0
1516579200000|2018-01-22 00:00:00|6519.58|6519.58|6487.38|6487.38|6540.83|6540.83|6484.78|6484.78|0
1516665600000|2018-01-23 00:00:00|6510.35|6510.35|6503.4|6503.4|6542.98|6542.98|6491.93|6491.93|0
1516752000000|2018-01-24 00:00:00|6495.3|6495.3|6383.93|6383.93|6495.3|6495.3|6379.75|6379.75|0
1516838400000|2018-01-25 00:00:00|6347.96|6347.96|6324.22|6324.22|6368.18|6368.18|6296.79|6296.79|0
1516924800000|2018-01-26 00:00:00|6331.43|6331.43|6397.53|6397.53|6403.98|6403.98|6319.68|6319.68|0
1517184000000|2018-01-29 00:00:00|6444.18|6444.18|6461.94|6461.94|6484.93|6484.93|6440.07|6440.07|0
1517270400000|2018-01-30 00:00:00|6446.58|6446.58|6397.57|6397.57|6446.58|6446.58|6384.79|6384.79|0
1517356800000|2018-01-31 00:00:00|6398.84|6398.84|6361.03|6361.03|6408.77|6408.77|6360|6360|0
1517443200000|2018-02-01 00:00:00|6345.58|6345.58|6365.48|6365.48|6379.43|6379.43|6320.27|6320.27|0
1517529600000|2018-02-02 00:00:00|6401.48|6401.48|6368.8|6368.8|6437.07|6437.07|6366.28|6366.28|0
1517788800000|2018-02-05 00:00:00|6283.75|6283.75|6274.24|6274.24|6312.96|6312.96|6244.36|6244.36|0
1517875200000|2018-02-06 00:00:00|6064.89|6064.89|6107.08|6107.08|6184.87|6184.87|6053.03|6053.03|0
1517961600000|2018-02-07 00:00:00|6131.22|6131.22|6172.07|6172.07|6189.26|6189.26|6030.5|6030.5|0
1518048000000|2018-02-08 00:00:00|6146.18|6146.18|6061.89|6061.89|6184.11|6184.11|6061.89|6061.89|0
1518134400000|2018-02-09 00:00:00|6045.59|6045.59|6002.92|6002.92|6089.28|6089.28|5998.26|5998.26|0
1518393600000|2018-02-12 00:00:00|6096.19|6096.19|6107.03|6107.03|6138.79|6138.79|6078.5|6078.5|0
1518480000000|2018-02-13 00:00:00|6133.52|6133.52|6098.36|6098.36|6140.36|6140.36|6084.44|6084.44|0
1518566400000|2018-02-14 00:00:00|6131.37|6131.37|6174.38|6174.38|6186.59|6186.59|6103.62|6103.62|0
1518652800000|2018-02-15 00:00:00|6211.79|6211.79|6259.26|6259.26|6277.32|6277.32|6211.56|6211.56|0
1518739200000|2018-02-16 00:00:00|6298.27|6298.27|6320.35|6320.35|6345.33|6345.33|6293.4|6293.4|0
1518998400000|2018-02-19 00:00:00|6340.82|6340.82|6302.19|6302.19|6346.78|6346.78|6290.54|6290.54|0
1519084800000|2018-02-20 00:00:00|6342.81|6342.81|6390.45|6390.45|6401.23|6401.23|6323.88|6323.88|0
1519171200000|2018-02-21 00:00:00|6360.29|6360.29|6406.17|6406.17|6407.06|6407.06|6348.56|6348.56|0
1519257600000|2018-02-22 00:00:00|6358.3|6358.3|6360.43|6360.43|6362.22|6362.22|6295.85|6295.85|0
1519344000000|2018-02-23 00:00:00|6335.13|6335.13|6257.18|6257.18|6346.75|6346.75|6236.85|6236.85|0
1519603200000|2018-02-26 00:00:00|6289.32|6289.32|6297.77|6297.77|6301.97|6301.97|6259.87|6259.87|0
1519689600000|2018-02-27 00:00:00|6326.76|6326.76|6318.91|6318.91|6364.03|6364.03|6314.34|6314.34|0
1519776000000|2018-02-28 00:00:00|6300.76|6300.76|6307|6307|6355.31|6355.31|6279.28|6279.28|0
1519862400000|2018-03-01 00:00:00|6300.33|6300.33|6215.97|6215.97|6325.43|6325.43|6209.33|6209.33|0
1519948800000|2018-03-02 00:00:00|6172.85|6172.85|6119.09|6119.09|6188.11|6188.11|6102.97|6102.97|0
1520208000000|2018-03-05 00:00:00|6153.28|6153.28|6255.48|6255.48|6261.58|6261.58|6149.89|6149.89|0
1520294400000|2018-03-06 00:00:00|6678.66|6678.66|6679.58|6679.58|6736.87|6736.87|6636.92|6636.92|0
1520380800000|2018-03-07 00:00:00|6752.22|6752.22|6814.58|6814.58|6854.23|6854.23|6725.93|6725.93|0
1520467200000|2018-03-08 00:00:00|6813.21|6813.21|6844.42|6844.42|6853.32|6853.32|6765.73|6765.73|0
1520553600000|2018-03-09 00:00:00|6841.42|6841.42|6870.91|6870.91|6878.21|6878.21|6829.69|6829.69|0
1520812800000|2018-03-12 00:00:00|6891.82|6891.82|6856.99|6856.99|6898.15|6898.15|6831.3|6831.3|0
1520899200000|2018-03-13 00:00:00|6852.72|6852.72|6775.34|6775.34|6875.05|6875.05|6767.57|6767.57|0
1520985600000|2018-03-14 00:00:00|6766.55|6766.55|6738.26|6738.26|6791.07|6791.07|6729.15|6729.15|0
1521072000000|2018-03-15 00:00:00|6739.25|6739.25|6760.73|6760.73|6778.6|6778.6|6714.59|6714.59|0
1521158400000|2018-03-16 00:00:00|6747.88|6747.88|6763.2|6763.2|6804.73|6804.73|6710.66|6710.66|0
1521417600000|2018-03-19 00:00:00|6730.74|6730.74|6630.98|6630.98|6731.29|6731.29|6622.83|6622.83|0
1521504000000|2018-03-20 00:00:00|6645.34|6645.34|6598.75|6598.75|6647.52|6647.52|6598.75|6598.75|0
1521590400000|2018-03-21 00:00:00|6565.92|6565.92|6554.36|6554.36|6574|6574|6502.42|6502.42|0
1521676800000|2018-03-22 00:00:00|6503.35|6503.35|6489.14|6489.14|6551.39|6551.39|6446.4|6446.4|0
1521763200000|2018-03-23 00:00:00|6313.73|6313.73|6448.57|6448.57|6459.53|6459.53|6221.25|6221.25|0
1522018800000|2018-03-25 23:00:00|6371.72|6371.72|6328.06|6328.06|6416.78|6416.78|6311.54|6311.54|0
1522105200000|2018-03-26 23:00:00|6438.05|6438.05|6444.38|6444.38|6499.73|6499.73|6416.12|6416.12|0
1522191600000|2018-03-27 23:00:00|6389.25|6389.25|6354.85|6354.85|6410.13|6410.13|6336.43|6336.43|0
1522278000000|2018-03-28 23:00:00|6417.69|6417.69|6363.33|6363.33|6428.17|6428.17|6346.03|6346.03|0
1522710000000|2018-04-02 23:00:00|6268.38|6268.38|6342.31|6342.31|6358.83|6358.83|6253.99|6253.99|0
1522796400000|2018-04-03 23:00:00|6301.82|6301.82|6340.44|6340.44|6340.44|6340.44|6258.2|6258.2|0
1522882800000|2018-04-04 23:00:00|6429.6|6429.6|6463.81|6463.81|6466.49|6466.49|6391.03|6391.03|0
1522969200000|2018-04-05 23:00:00|6431.78|6431.78|6458.16|6458.16|6475.02|6475.02|6427.06|6427.06|0
1523228400000|2018-04-08 23:00:00|6452.38|6452.38|6438.85|6438.85|6481.68|6481.68|6429.53|6429.53|0
1523314800000|2018-04-09 23:00:00|6458.98|6458.98|6506.12|6506.12|6524.14|6524.14|6447.3|6447.3|0
1523401200000|2018-04-10 23:00:00|6496.78|6496.78|6481.78|6481.78|6522.45|6522.45|6466.32|6466.32|0
1523487600000|2018-04-11 23:00:00|6422.32|6422.32|6476.84|6476.84|6483.02|6483.02|6419.38|6419.38|0
1523574000000|2018-04-12 23:00:00|6516.13|6516.13|6555.29|6555.29|6578.35|6578.35|6499.26|6499.26|0
1523833200000|2018-04-15 23:00:00|6588.13|6588.13|6589.06|6589.06|6629.99|6629.99|6578.42|6578.42|0
1523919600000|2018-04-16 23:00:00|6572.42|6572.42|6605.92|6605.92|6607.81|6607.81|6540.62|6540.62|0
1524006000000|2018-04-17 23:00:00|6611.13|6611.13|6711.32|6711.32|6746.32|6746.32|6595.15|6595.15|0
1524092400000|2018-04-18 23:00:00|6712.71|6712.71|6729.39|6729.39|6743.38|6743.38|6682.05|6682.05|0
1524178800000|2018-04-19 23:00:00|6773.32|6773.32|6750.46|6750.46|6795.49|6795.49|6738.91|6738.91|0
1524438000000|2018-04-22 23:00:00|6763.7|6763.7|6796.47|6796.47|6798.56|6798.56|6749.31|6749.31|0
1524524400000|2018-04-23 23:00:00|6796.26|6796.26|6752.34|6752.34|6807.61|6807.61|6736.57|6736.57|0
1524610800000|2018-04-24 23:00:00|6696.7|6696.7|6662.49|6662.49|6704.45|6704.45|6630.02|6630.02|0
1524697200000|2018-04-25 23:00:00|6678.56|6678.56|6723.92|6723.92|6750.68|6750.68|6671.88|6671.88|0
1524783600000|2018-04-26 23:00:00|6736.77|6736.77|6779.14|6779.14|6779.85|6779.85|6687.72|6687.72|0
1525042800000|2018-04-29 23:00:00|6791.9|6791.9|6754.25|6754.25|6805.61|6805.61|6750.86|6750.86|0
1525129200000|2018-04-30 23:00:00|6777.3|6777.3|6777.14|6777.14|6845.17|6845.17|6769.35|6769.35|0
1525215600000|2018-05-01 23:00:00|6820.64|6820.64|6833.89|6833.89|6856.82|6856.82|6819.32|6819.32|0
1525302000000|2018-05-02 23:00:00|6822.2|6822.2|6755.75|6755.75|6833.71|6833.71|6725.03|6725.03|0
1525388400000|2018-05-03 23:00:00|6810.94|6810.94|6783.89|6783.89|6840.22|6840.22|6738.38|6738.38|0
1525734000000|2018-05-07 23:00:00|6816.3|6816.3|6870.26|6870.26|6871.58|6871.58|6800.77|6800.77|0
1525820400000|2018-05-08 23:00:00|6871.66|6871.66|6856.34|6856.34|6878.24|6878.24|6832.26|6832.26|0
1525906800000|2018-05-09 23:00:00|6897.09|6897.09|6918.19|6918.19|6923.76|6923.76|6854.7|6854.7|0
1525993200000|2018-05-10 23:00:00|6934.94|6934.94|6925.61|6925.61|6965.55|6965.55|6923.7|6923.7|0
1526252400000|2018-05-13 23:00:00|6936.2|6936.2|6885.27|6885.27|6937.86|6937.86|6881.96|6881.96|0
1526338800000|2018-05-14 23:00:00|6894.06|6894.06|6914.67|6914.67|6951.92|6951.92|6893.52|6893.52|0
1526425200000|2018-05-15 23:00:00|6946.55|6946.55|6800.93|6800.93|6952.07|6952.07|6778.52|6778.52|0
1526511600000|2018-05-16 23:00:00|6823.59|6823.59|6859.57|6859.57|6863.06|6863.06|6811.2|6811.2|0
1526598000000|2018-05-17 23:00:00|6972.38|6972.38|6921.71|6921.71|6974.79|6974.79|6888.34|6888.34|0
1526857200000|2018-05-20 23:00:00|6970.62|6970.62|6975.84|6975.84|6993.99|6993.99|6967.64|6967.64|0
1526943600000|2018-05-21 23:00:00|7009.48|7009.48|7046.21|7046.21|7050.67|7050.67|7000.04|7000.04|0
1527030000000|2018-05-22 23:00:00|7010.24|7010.24|6969.32|6969.32|7047.41|7047.41|6944.22|6944.22|0
1527116400000|2018-05-23 23:00:00|6989.85|6989.85|6960.91|6960.91|7045.06|7045.06|6948.26|6948.26|0
1527202800000|2018-05-24 23:00:00|6996.98|6996.98|7041.43|7041.43|7048.11|7048.11|6983.77|6983.77|0
1527548400000|2018-05-28 23:00:00|7122.62|7122.62|7011.65|7011.65|7123.56|7123.56|7006.34|7006.34|0
1527634800000|2018-05-29 23:00:00|7035.94|7035.94|7022.1|7022.1|7064.52|7064.52|7007.21|7007.21|0
1527721200000|2018-05-30 23:00:00|7082.35|7082.35|7032.91|7032.91|7084.98|7084.98|7002.06|7002.06|0
1527807600000|2018-05-31 23:00:00|7084.34|7084.34|7095.07|7095.07|7132.78|7132.78|7063.68|7063.68|0
1528066800000|2018-06-03 23:00:00|7134.35|7134.35|7002.64|7002.64|7149.55|7149.55|6979.34|6979.34|0
1528153200000|2018-06-04 23:00:00|7061.52|7061.52|7009.87|7009.87|7073.75|7073.75|6882.53|6882.53|0
1528239600000|2018-06-05 23:00:00|6967.95|6967.95|6892.28|6892.28|6972.25|6972.25|6874.79|6874.79|0
1528326000000|2018-06-06 23:00:00|6885.29|6885.29|6866.85|6866.85|6946.08|6946.08|6855.12|6855.12|0
1528412400000|2018-06-07 23:00:00|6862.16|6862.16|6887.5|6887.5|6889.69|6889.69|6789.46|6789.46|0
1528671600000|2018-06-10 23:00:00|6891.43|6891.43|6948.69|6948.69|6958.42|6958.42|6882.03|6882.03|0
1528758000000|2018-06-11 23:00:00|6950.2|6950.2|6890.31|6890.31|6987.45|6987.45|6878.7|6878.7|0
1528844400000|2018-06-12 23:00:00|6894.91|6894.91|6938.28|6938.28|6961.79|6961.79|6884.39|6884.39|0
1528930800000|2018-06-13 23:00:00|6901.52|6901.52|7020.17|7020.17|7032.91|7032.91|6874.95|6874.95|0
1529017200000|2018-06-14 23:00:00|7018.13|7018.13|6943.7|6943.7|7043.66|7043.66|6940.9|6940.9|0
1529276400000|2018-06-17 23:00:00|6947.35|6947.35|6881.68|6881.68|6959.73|6959.73|6873.21|6873.21|0
1529362800000|2018-06-18 23:00:00|6869.2|6869.2|6706.32|6706.32|6871.96|6871.96|6701.52|6701.52|0
1529449200000|2018-06-19 23:00:00|6732.91|6732.91|6774.07|6774.07|6807.62|6807.62|6731.15|6731.15|0
1529535600000|2018-06-20 23:00:00|6787.39|6787.39|6708.54|6708.54|6802.92|6802.92|6688.22|6688.22|0
1529622000000|2018-06-21 23:00:00|6709.89|6709.89|6780.7|6780.7|6789.14|6789.14|6709.89|6709.89|0
1529881200000|2018-06-24 23:00:00|6752.71|6752.71|6649.76|6649.76|6754.89|6754.89|6632.47|6632.47|0
1529967600000|2018-06-25 23:00:00|6627.69|6627.69|6701.94|6701.94|6736.59|6736.59|6623.97|6623.97|0
1530054000000|2018-06-26 23:00:00|6670.79|6670.79|6756.44|6756.44|6771.12|6771.12|6634.34|6634.34|0
1530140400000|2018-06-27 23:00:00|6740.96|6740.96|6706.33|6706.33|6760.31|6760.31|6673.81|6673.81|0
1530226800000|2018-06-28 23:00:00|6776.58|6776.58|6803.87|6803.87|6830.92|6830.92|6756.5|6756.5|0
1530486000000|2018-07-01 23:00:00|6693.16|6693.16|6680.68|6680.68|6746.67|6746.67|6675.06|6675.06|0
1530572400000|2018-07-02 23:00:00|6714.81|6714.81|6696.12|6696.12|6747.88|6747.88|6693.01|6693.01|0
1530658800000|2018-07-03 23:00:00|6643.22|6643.22|6654.43|6654.43|6665.47|6665.47|6628.99|6628.99|0
1530745200000|2018-07-04 23:00:00|6695.39|6695.39|6696.73|6696.73|6721.15|6721.15|6666.11|6666.11|0
1530831600000|2018-07-05 23:00:00|6702.03|6702.03|6739.08|6739.08|6739.08|6739.08|6683.01|6683.01|0
1531090800000|2018-07-08 23:00:00|6786.38|6786.38|6842.12|6842.12|6851.34|6851.34|6759.09|6759.09|0
1531177200000|2018-07-09 23:00:00|6846.3|6846.3|6932.85|6932.85|6941.22|6941.22|6846.3|6846.3|0
1531263600000|2018-07-10 23:00:00|6846.41|6846.41|6841.88|6841.88|6868.56|6868.56|6825.02|6825.02|0
1531350000000|2018-07-11 23:00:00|6840.63|6840.63|6871.54|6871.54|6885.93|6885.93|6828.47|6828.47|0
1531436400000|2018-07-12 23:00:00|6933.61|6933.61|6907.7|6907.7|6955.15|6955.15|6900.29|6900.29|0
1531695600000|2018-07-15 23:00:00|6898.29|6898.29|6942.61|6942.61|6946.91|6946.91|6892.22|6892.22|0
1531782000000|2018-07-16 23:00:00|6918.45|6918.45|6989.88|6989.88|6997.29|6997.29|6912.01|6912.01|0
1531868400000|2018-07-17 23:00:00|6855.4|6855.4|6797.86|6797.86|6861.03|6861.03|6757.45|6757.45|0
1531954800000|2018-07-18 23:00:00|6783.79|6783.79|6742.65|6742.65|6798.08|6798.08|6726.6|6726.6|0
1532041200000|2018-07-19 23:00:00|6713.49|6713.49|6783.83|6783.83|6794.69|6794.69|6705.74|6705.74|0
1532300400000|2018-07-22 23:00:00|6771.48|6771.48|6753.71|6753.71|6782.54|6782.54|6740.24|6740.24|0
1532386800000|2018-07-23 23:00:00|6772.48|6772.48|6798.48|6798.48|6828.96|6828.96|6760.43|6760.43|0
1532473200000|2018-07-24 23:00:00|6787.93|6787.93|6813.53|6813.53|6832.15|6832.15|6784.65|6784.65|0
1532559600000|2018-07-25 23:00:00|6868.14|6868.14|6874.08|6874.08|6927.1|6927.1|6866.99|6866.99|0
1532646000000|2018-07-26 23:00:00|6892.09|6892.09|6855.15|6855.15|6899.9|6899.9|6842.33|6842.33|0
1532905200000|2018-07-29 23:00:00|6802.92|6802.92|6870.16|6870.16|6885|6885|6801.87|6801.87|0
1532991600000|2018-07-30 23:00:00|6892.86|6892.86|6934.26|6934.26|6967.89|6967.89|6875.13|6875.13|0
1533078000000|2018-07-31 23:00:00|6945.31|6945.31|6929.01|6929.01|7018.67|7018.67|6920.82|6920.82|0
1533164400000|2018-08-01 23:00:00|6891.16|6891.16|6826.58|6826.58|6902.84|6902.84|6794.31|6794.31|0
1533250800000|2018-08-02 23:00:00|6890.92|6890.92|6922.7|6922.7|6960.88|6960.88|6887.5|6887.5|0
1533510000000|2018-08-05 23:00:00|6914.27|6914.27|6948.26|6948.26|6968.56|6968.56|6894.27|6894.27|0
1533596400000|2018-08-06 23:00:00|6978.26|6978.26|6966.35|6966.35|6999.81|6999.81|6921.56|6921.56|0
1533682800000|2018-08-07 23:00:00|6985.57|6985.57|7018.02|7018.02|7049.57|7049.57|6971.56|6971.56|0
1533769200000|2018-08-08 23:00:00|7001.63|7001.63|7049.15|7049.15|7050.43|7050.43|6992.08|6992.08|0
1533855600000|2018-08-09 23:00:00|7022.94|7022.94|6976.57|6976.57|7026.04|7026.04|6969.26|6969.26|0
1534114800000|2018-08-12 23:00:00|6958.93|6958.93|6942.42|6942.42|6960.15|6960.15|6914.03|6914.03|0
1534201200000|2018-08-13 23:00:00|6959.68|6959.68|6873.44|6873.44|6960.78|6960.78|6859.71|6859.71|0
1534287600000|2018-08-14 23:00:00|6898.56|6898.56|6715.67|6715.67|6898.56|6898.56|6707.51|6707.51|0
1534374000000|2018-08-15 23:00:00|6759.83|6759.83|6819.02|6819.02|6835.96|6835.96|6749.11|6749.11|0
1534460400000|2018-08-16 23:00:00|6804.73|6804.73|6808.08|6808.08|6841.55|6841.55|6756.97|6756.97|0
1534719600000|2018-08-19 23:00:00|6837.79|6837.79|6871.85|6871.85|6898.31|6898.31|6836.46|6836.46|0
1534806000000|2018-08-20 23:00:00|6850.32|6850.32|6900.34|6900.34|6913.47|6913.47|6830.64|6830.64|0
1534892400000|2018-08-21 23:00:00|6884.62|6884.62|6879.68|6879.68|6942.76|6942.76|6870.56|6870.56|0
1534978800000|2018-08-22 23:00:00|6896.8|6896.8|6961.4|6961.4|6972.92|6972.92|6882.8|6882.8|0
1535065200000|2018-08-23 23:00:00|6952.78|6952.78|6942.53|6942.53|6970.14|6970.14|6930.47|6930.47|0
1535410800000|2018-08-27 23:00:00|7005.75|7005.75|6998.15|6998.15|7031.13|7031.13|6986.13|6986.13|0
1535497200000|2018-08-28 23:00:00|6992.88|6992.88|6942.93|6942.93|6995.04|6995.04|6930.85|6930.85|0
1535583600000|2018-08-29 23:00:00|6896.62|6896.62|6855.48|6855.48|6906.61|6906.61|6843.34|6843.34|0
1535670000000|2018-08-30 23:00:00|6828.54|6828.54|6774.5|6774.5|6861.12|6861.12|6772.01|6772.01|0
1535929200000|2018-09-02 23:00:00|6817.63|6817.63|6832.23|6832.23|6858.32|6858.32|6790.69|6790.69|0
1536015600000|2018-09-03 23:00:00|6899.76|6899.76|6809.76|6809.76|6905.1|6905.1|6788.52|6788.52|0
1536102000000|2018-09-04 23:00:00|6823.27|6823.27|6766.65|6766.65|6853.24|6853.24|6743.22|6743.22|0
1536188400000|2018-09-05 23:00:00|6742.02|6742.02|6750.33|6750.33|6781.87|6781.87|6729.57|6729.57|0
1536274800000|2018-09-06 23:00:00|6747.45|6747.45|6696.17|6696.17|6747.45|6747.45|6665.24|6665.24|0
1536534000000|2018-09-09 23:00:00|6906.55|6906.55|6797.23|6797.23|6906.55|6906.55|6766.02|6766.02|0
1536620400000|2018-09-10 23:00:00|6810.74|6810.74|6824.16|6824.16|6832.01|6832.01|6774.57|6774.57|0
1536706800000|2018-09-11 23:00:00|6840.9|6840.9|6797.87|6797.87|6849.34|6849.34|6790.29|6790.29|0
1536793200000|2018-09-12 23:00:00|6817.16|6817.16|6798.14|6798.14|6847.06|6847.06|6780.23|6780.23|0
1536879600000|2018-09-13 23:00:00|6819.91|6819.91|6768.43|6768.43|6828.98|6828.98|6752.45|6752.45|0
1537138800000|2018-09-16 23:00:00|6757.64|6757.64|6818.26|6818.26|6823.14|6823.14|6738.44|6738.44|0
1537225200000|2018-09-17 23:00:00|6829.75|6829.75|6793.2|6793.2|6858.6|6858.6|6785.43|6785.43|0
1537311600000|2018-09-18 23:00:00|6823.57|6823.57|6794.14|6794.14|6832.3|6832.3|6772.47|6772.47|0
1537398000000|2018-09-19 23:00:00|6786.96|6786.96|6831.68|6831.68|6833.58|6833.58|6765.73|6765.73|0
1537484400000|2018-09-20 23:00:00|6735.78|6735.78|6809.29|6809.29|6868.73|6868.73|6690.83|6690.83|0
1537743600000|2018-09-23 23:00:00|6777.24|6777.24|6744.76|6744.76|6791.97|6791.97|6737.89|6737.89|0
1537830000000|2018-09-24 23:00:00|6729.6|6729.6|6683.51|6683.51|6739.97|6739.97|6674.86|6674.86|0
1537916400000|2018-09-25 23:00:00|6679.13|6679.13|6639.02|6639.02|6685.86|6685.86|6601.82|6601.82|0
1538002800000|2018-09-26 23:00:00|6604.86|6604.86|6666.78|6666.78|6667.86|6667.86|6594.26|6594.26|0
1538089200000|2018-09-27 23:00:00|6640.03|6640.03|6638.51|6638.51|6662.06|6662.06|6592.7|6592.7|0
1538348400000|2018-09-30 23:00:00|6641.34|6641.34|6689.47|6689.47|6708.51|6708.51|6639.17|6639.17|0
1538434800000|2018-10-01 23:00:00|6622.49|6622.49|6649.8|6649.8|6651.77|6651.77|6602.41|6602.41|0
1538521200000|2018-10-02 23:00:00|6653.58|6653.58|6698.08|6698.08|6706.88|6706.88|6633.72|6633.72|0
1538607600000|2018-10-03 23:00:00|6659.65|6659.65|6456.41|6456.41|6666.38|6666.38|6454.24|6454.24|0
1538694000000|2018-10-04 23:00:00|6462.85|6462.85|6443.98|6443.98|6462.85|6462.85|6405.64|6405.64|0
1538953200000|2018-10-07 23:00:00|6413|6413|6383.04|6383.04|6414.13|6414.13|6346.97|6346.97|0
1539039600000|2018-10-08 23:00:00|6408.79|6408.79|6276|6276|6413.61|6413.61|6235.81|6235.81|0
1539126000000|2018-10-09 23:00:00|6143.15|6143.15|5973.75|5973.75|6168.5|6168.5|5955.24|5955.24|0
1539212400000|2018-10-10 23:00:00|5870.17|5870.17|5806.7|5806.7|5909.02|5909.02|5798.43|5798.43|0
1539298800000|2018-10-11 23:00:00|5881.81|5881.81|5778.41|5778.41|5905.85|5905.85|5765.79|5765.79|0
1539558000000|2018-10-14 23:00:00|5781.2|5781.2|5749.02|5749.02|5791.56|5791.56|5727.39|5727.39|0
1539644400000|2018-10-15 23:00:00|5772.93|5772.93|5866.54|5866.54|5867.44|5867.44|5770.4|5770.4|0
1539730800000|2018-10-16 23:00:00|5913.74|5913.74|5858.53|5858.53|5913.74|5913.74|5823.7|5823.7|0
1539817200000|2018-10-17 23:00:00|5792.01|5792.01|5764.35|5764.35|5832.07|5832.07|5758.56|5758.56|0
1539903600000|2018-10-18 23:00:00|5758.56|5758.56|5634.05|5634.05|5758.56|5758.56|5633.88|5633.88|0
1540162800000|2018-10-21 23:00:00|5707.01|5707.01|5649.05|5649.05|5742.3|5742.3|5647|5647|0
1540249200000|2018-10-22 23:00:00|5571.26|5571.26|5555.68|5555.68|5572.53|5572.53|5506.49|5506.49|0
1540335600000|2018-10-23 23:00:00|5592.01|5592.01|5500.52|5500.52|5623.78|5623.78|5488.2|5488.2|0
1540422000000|2018-10-24 23:00:00|5441.85|5441.85|5639.76|5639.76|5658.82|5658.82|5439.86|5439.86|0
1540508400000|2018-10-25 23:00:00|5539.92|5539.92|5582.02|5582.02|5622.92|5622.92|5494.28|5494.28|0
1540771200000|2018-10-29 00:00:00|5644.76|5644.76|5718.61|5718.61|5793.27|5793.27|5629.33|5629.33|0
1540857600000|2018-10-30 00:00:00|5654.08|5654.08|5757.69|5757.69|5768.57|5768.57|5607.14|5607.14|0
1540944000000|2018-10-31 00:00:00|5859.48|5859.48|5851.25|5851.25|5951.07|5951.07|5837.89|5837.89|0
1541030400000|2018-11-01 00:00:00|5832.56|5832.56|5766.83|5766.83|5912.15|5912.15|5724.47|5724.47|0
1541116800000|2018-11-02 00:00:00|5889.26|5889.26|5876.69|5876.69|5945.32|5945.32|5855.46|5855.46|0
1541376000000|2018-11-05 00:00:00|5802.25|5802.25|5761.38|5761.38|5828.89|5828.89|5726.31|5726.31|0
1541462400000|2018-11-06 00:00:00|5789.54|5789.54|5802.8|5802.8|5838.21|5838.21|5766|5766|0
1541548800000|2018-11-07 00:00:00|5848.25|5848.25|5805.63|5805.63|5865.84|5865.84|5750.57|5750.57|0
1541635200000|2018-11-08 00:00:00|5830.4|5830.4|5775.9|5775.9|5845.56|5845.56|5751.62|5751.62|0
1541721600000|2018-11-09 00:00:00|5705.57|5705.57|5603.16|5603.16|5705.57|5705.57|5591.1|5591.1|0
1541980800000|2018-11-12 00:00:00|5625.9|5625.9|5521.49|5521.49|5625.9|5625.9|5497.38|5497.38|0
1542067200000|2018-11-13 00:00:00|5560.18|5560.18|5459.62|5459.62|5580.55|5580.55|5425.65|5425.65|0
1542153600000|2018-11-14 00:00:00|5468.33|5468.33|5581.55|5581.55|5653.19|5653.19|5430.61|5430.61|0
1542240000000|2018-11-15 00:00:00|5627.23|5627.23|5551.98|5551.98|5660.03|5660.03|5544.94|5544.94|0
1542326400000|2018-11-16 00:00:00|5641.73|5641.73|5574.81|5574.81|5663.93|5663.93|5520.28|5520.28|0
1542585600000|2018-11-19 00:00:00|5605.08|5605.08|5521.55|5521.55|5670.17|5670.17|5507.15|5507.15|0
1542672000000|2018-11-20 00:00:00|5434.16|5434.16|5400.88|5400.88|5477.85|5477.85|5321.57|5321.57|0
1542758400000|2018-11-21 00:00:00|5446.17|5446.17|5487.52|5487.52|5500.83|5500.83|5406.49|5406.49|0
1542844800000|2018-11-22 00:00:00|5452.07|5452.07|5362.15|5362.15|5476.11|5476.11|5324.67|5324.67|0
1542931200000|2018-11-23 00:00:00|5354.48|5354.48|5398.16|5398.16|5405.32|5405.32|5312.47|5312.47|0
1543190400000|2018-11-26 00:00:00|5450.53|5450.53|5412.9|5412.9|5490.24|5490.24|5383.36|5383.36|0
1543276800000|2018-11-27 00:00:00|5420.67|5420.67|5418.39|5418.39|5423.04|5423.04|5363.82|5363.82|0
1543363200000|2018-11-28 00:00:00|5424.39|5424.39|5366.05|5366.05|5424.39|5424.39|5320.11|5320.11|0
1543449600000|2018-11-29 00:00:00|5416.71|5416.71|5372.4|5372.4|5462.19|5462.19|5337.37|5337.37|0
1543536000000|2018-11-30 00:00:00|5344.42|5344.42|5314.88|5314.88|5365.98|5365.98|5306.34|5306.34|0
1543795200000|2018-12-03 00:00:00|5417.24|5417.24|5399.85|5399.85|5447.84|5447.84|5389.47|5389.47|0
1543881600000|2018-12-04 00:00:00|5372.27|5372.27|5272.33|5272.33|5381.57|5381.57|5233.54|5233.54|0
1543968000000|2018-12-05 00:00:00|5182.93|5182.93|5161.07|5161.07|5220.93|5220.93|5153.69|5153.69|0
1544054400000|2018-12-06 00:00:00|5041.79|5041.79|4957.19|4957.19|5077.8|5077.8|4954.3|4954.3|0
1544140800000|2018-12-07 00:00:00|5025.55|5025.55|5013.96|5013.96|5069|5069|4982.6|4982.6|0
1544400000000|2018-12-10 00:00:00|4963.38|4963.38|4900.51|4900.51|5001.83|5001.83|4896.84|4896.84|0
1544486400000|2018-12-11 00:00:00|4937.06|4937.06|4994.65|4994.65|5044|5044|4881.58|4881.58|0
1544572800000|2018-12-12 00:00:00|4985.96|4985.96|5112.71|5112.71|5159.31|5159.31|4975.41|4975.41|0
1544659200000|2018-12-13 00:00:00|5135.57|5135.57|5075.59|5075.59|5136.05|5136.05|5056.45|5056.45|0
1544745600000|2018-12-14 00:00:00|5020.48|5020.48|5028.9|5028.9|5070.46|5070.46|4972.62|4972.62|0
1545004800000|2018-12-17 00:00:00|5020.04|5020.04|5022.82|5022.82|5060.5|5060.5|4962.69|4962.69|0
1545091200000|2018-12-18 00:00:00|4953.99|4953.99|5056.92|5056.92|5062.86|5062.86|4945.74|4945.74|0
1545177600000|2018-12-19 00:00:00|5006.91|5006.91|5049.28|5049.28|5051.72|5051.72|4982.89|4982.89|0
1545264000000|2018-12-20 00:00:00|4969.72|4969.72|5097.5|5097.5|5141.88|5141.88|4945|4945|0
1545350400000|2018-12-21 00:00:00|5086.83|5086.83|5075.31|5075.31|5113.58|5113.58|5049.72|5049.72|0
1545609600000|2018-12-24 00:00:00|5039.04|5039.04|5041.71|5041.71|5060.53|5060.53|5020.98|5020.98|0
1545868800000|2018-12-27 00:00:00|5096.5|5096.5|4959.56|4959.56|5097.29|5097.29|4937.43|4937.43|0
1545955200000|2018-12-28 00:00:00|5018.62|5018.62|5047.96|5047.96|5094.21|5094.21|5004.32|5004.32|0
1546214400000|2018-12-31 00:00:00|5082.14|5082.14|5047.14|5047.14|5090.05|5090.05|5020.07|5020.07|0
1546387200000|2019-01-02 00:00:00|4984.24|4984.24|5078.19|5078.19|5109.22|5109.22|4965.49|4965.49|0
1546473600000|2019-01-03 00:00:00|5040.2|5040.2|4997.82|4997.82|5080.72|5080.72|4992.19|4992.19|0
1546560000000|2019-01-04 00:00:00|4996.08|4996.08|5180.28|5180.28|5181.68|5181.68|4994.81|4994.81|0
1546819200000|2019-01-07 00:00:00|5194.13|5194.13|5128.22|5128.22|5195.67|5195.67|5119.9|5119.9|0
1546905600000|2019-01-08 00:00:00|5171.48|5171.48|5308.93|5308.93|5352.3|5352.3|5157.15|5157.15|0
1546992000000|2019-01-09 00:00:00|5311.26|5311.26|5423.76|5423.76|5423.76|5423.76|5308.31|5308.31|0
1547078400000|2019-01-10 00:00:00|5397.73|5397.73|5431.46|5431.46|5448.07|5448.07|5376.79|5376.79|0
1547164800000|2019-01-11 00:00:00|5451.23|5451.23|5355.26|5355.26|5453.93|5453.93|5344.54|5344.54|0
1547424000000|2019-01-14 00:00:00|5361.69|5361.69|5343.09|5343.09|5393.58|5393.58|5329.51|5329.51|0
1547510400000|2019-01-15 00:00:00|5429.36|5429.36|5391.14|5391.14|5430.37|5430.37|5352.7|5352.7|0
1547596800000|2019-01-16 00:00:00|5407.37|5407.37|5362.21|5362.21|5407.37|5407.37|5317.23|5317.23|0
1547683200000|2019-01-17 00:00:00|5333.21|5333.21|5377.09|5377.09|5382.85|5382.85|5299.79|5299.79|0
1547769600000|2019-01-18 00:00:00|5419.76|5419.76|5480.15|5480.15|5486.87|5486.87|5398.72|5398.72|0
1548028800000|2019-01-21 00:00:00|5487.82|5487.82|5451.92|5451.92|5509.26|5509.26|5449.51|5449.51|0
1548115200000|2019-01-22 00:00:00|5479.4|5479.4|5445.45|5445.45|5481.22|5481.22|5398.43|5398.43|0
1548201600000|2019-01-23 00:00:00|5430.66|5430.66|5383.83|5383.83|5471.78|5471.78|5378|5378|0
1548288000000|2019-01-24 00:00:00|5367.59|5367.59|5357.41|5357.41|5418.93|5418.93|5355.15|5355.15|0
1548374400000|2019-01-25 00:00:00|5392.84|5392.84|5420.01|5420.01|5449.92|5449.92|5378.29|5378.29|0
1548633600000|2019-01-28 00:00:00|5425.49|5425.49|5408.73|5408.73|5476.76|5476.76|5392.2|5392.2|0
1548720000000|2019-01-29 00:00:00|5397.3|5397.3|5529.4|5529.4|5563.62|5563.62|5391.47|5391.47|0
1548806400000|2019-01-30 00:00:00|5565.79|5565.79|5655.12|5655.12|5660.2|5660.2|5562.22|5562.22|0
1548892800000|2019-01-31 00:00:00|5710.63|5710.63|5542.37|5542.37|5729.79|5729.79|5529.04|5529.04|0
1548979200000|2019-02-01 00:00:00|5584.67|5584.67|5598.82|5598.82|5639.13|5639.13|5562.01|5562.01|0
1549238400000|2019-02-04 00:00:00|5570.84|5570.84|5570.01|5570.01|5616.1|5616.1|5563.29|5563.29|0
1549324800000|2019-02-05 00:00:00|5580.46|5580.46|5712.74|5712.74|5712.74|5712.74|5567.87|5567.87|0
1549411200000|2019-02-06 00:00:00|5681.89|5681.89|5737.11|5737.11|5766.41|5766.41|5679.2|5679.2|0
1549497600000|2019-02-07 00:00:00|5724.65|5724.65|5574.88|5574.88|5739.21|5739.21|5572.35|5572.35|0
1549584000000|2019-02-08 00:00:00|5579.84|5579.84|5520.29|5520.29|5612.03|5612.03|5517.9|5517.9|0
1549843200000|2019-02-11 00:00:00|5544.52|5544.52|5602.91|5602.91|5622.47|5622.47|5534.66|5534.66|0
1549929600000|2019-02-12 00:00:00|5632.64|5632.64|5625.18|5625.18|5640.47|5640.47|5583.45|5583.45|0
1550016000000|2019-02-13 00:00:00|5680.74|5680.74|5781.53|5781.53|5781.53|5781.53|5680.28|5680.28|0
1550102400000|2019-02-14 00:00:00|5794.02|5794.02|5765.26|5765.26|5828.76|5828.76|5719.91|5719.91|0
1550188800000|2019-02-15 00:00:00|5715.89|5715.89|5773.32|5773.32|5797.06|5797.06|5701.12|5701.12|0
1550448000000|2019-02-18 00:00:00|5746.17|5746.17|5713.88|5713.88|5754.77|5754.77|5707.03|5707.03|0
1550534400000|2019-02-19 00:00:00|5699.76|5699.76|5675.6|5675.6|5714.36|5714.36|5662.77|5662.77|0
1550620800000|2019-02-20 00:00:00|5708.22|5708.22|5688.93|5688.93|5722.95|5722.95|5650.58|5650.58|0
1550707200000|2019-02-21 00:00:00|5671.73|5671.73|5597.14|5597.14|5675.61|5675.61|5585.93|5585.93|0
1550793600000|2019-02-22 00:00:00|5622.01|5622.01|5613.61|5613.61|5643.89|5643.89|5593.13|5593.13|0
1551052800000|2019-02-25 00:00:00|5627.42|5627.42|5660.9|5660.9|5670.91|5670.91|5592.21|5592.21|0
1551139200000|2019-02-26 00:00:00|5613.48|5613.48|5665.92|5665.92|5673.99|5673.99|5586.2|5586.2|0
1551225600000|2019-02-27 00:00:00|5615.79|5615.79|5604.51|5604.51|5622.37|5622.37|5576.72|5576.72|0
1551312000000|2019-02-28 00:00:00|5596|5596|5530.54|5530.54|5596|5596|5492.59|5492.59|0
1551398400000|2019-03-01 00:00:00|5534.35|5534.35|5532.46|5532.46|5573.3|5573.3|5520.44|5520.44|0
1551657600000|2019-03-04 00:00:00|5572.05|5572.05|5647.37|5647.37|5664.55|5664.55|5561.31|5561.31|0
1551744000000|2019-03-05 00:00:00|5634.52|5634.52|5687.81|5687.81|5692.97|5692.97|5632.26|5632.26|0
1551830400000|2019-03-06 00:00:00|5704.24|5704.24|5722.04|5722.04|5747.53|5747.53|5675.86|5675.86|0
1551916800000|2019-03-07 00:00:00|5674.26|5674.26|5568.44|5568.44|5686.76|5686.76|5567.93|5567.93|0
1552003200000|2019-03-08 00:00:00|5500.73|5500.73|5470.55|5470.55|5512.52|5512.52|5437.2|5437.2|0
1552262400000|2019-03-11 00:00:00|5501.12|5501.12|5519.16|5519.16|5532.96|5532.96|5483.56|5483.56|0
1552348800000|2019-03-12 00:00:00|5529.93|5529.93|5524.77|5524.77|5572.8|5572.8|5512.23|5512.23|0
1552435200000|2019-03-13 00:00:00|5512.02|5512.02|5521.86|5521.86|5539.65|5539.65|5506.09|5506.09|0
1552521600000|2019-03-14 00:00:00|5516.75|5516.75|5508.05|5508.05|5591.65|5591.65|5504.13|5504.13|0
1552608000000|2019-03-15 00:00:00|5522.39|5522.39|5556.75|5556.75|5578.84|5578.84|5518.35|5518.35|0
1552867200000|2019-03-18 00:00:00|5572.77|5572.77|5599.31|5599.31|5611.82|5611.82|5570.12|5570.12|0
1552953600000|2019-03-19 00:00:00|5591.19|5591.19|5672.73|5672.73|5691.74|5691.74|5590.62|5590.62|0
1553040000000|2019-03-20 00:00:00|5673.95|5673.95|5694.59|5694.59|5725.69|5725.69|5673.02|5673.02|0
1553126400000|2019-03-21 00:00:00|5681.52|5681.52|5680.2|5680.2|5722.63|5722.63|5662.57|5662.57|0
1553212800000|2019-03-22 00:00:00|5713.49|5713.49|5548.44|5548.44|5715.9|5715.9|5532.87|5532.87|0
1553472000000|2019-03-25 00:00:00|5483.26|5483.26|5441.29|5441.29|5504.86|5504.86|5409.19|5409.19|0
1553558400000|2019-03-26 00:00:00|5409.6|5409.6|5363.95|5363.95|5416.2|5416.2|5360.13|5360.13|0
1553644800000|2019-03-27 00:00:00|5391.99|5391.99|5367.32|5367.32|5403.56|5403.56|5336.85|5336.85|0
1553731200000|2019-03-28 00:00:00|5397.04|5397.04|5371.33|5371.33|5439.46|5439.46|5368.97|5368.97|0
1553817600000|2019-03-29 00:00:00|5428.24|5428.24|5476.71|5476.71|5490.26|5490.26|5405.46|5405.46|0
1554073200000|2019-03-31 23:00:00|5545.03|5545.03|5566.26|5566.26|5587.54|5587.54|5535.4|5535.4|0
1554159600000|2019-04-01 23:00:00|5607.68|5607.68|5641.64|5641.64|5658.28|5658.28|5596.83|5596.83|0
1554246000000|2019-04-02 23:00:00|5670.91|5670.91|5735.46|5735.46|5743.42|5743.42|5666|5666|0
1554332400000|2019-04-03 23:00:00|5698.53|5698.53|5699.15|5699.15|5704.86|5704.86|5649.82|5649.82|0
1554418800000|2019-04-04 23:00:00|5712.78|5712.78|5754.09|5754.09|5761.72|5761.72|5691.27|5691.27|0
1554678000000|2019-04-07 23:00:00|5744.75|5744.75|5739.92|5739.92|5775.6|5775.6|5722.35|5722.35|0
1554764400000|2019-04-08 23:00:00|5748.65|5748.65|5654.89|5654.89|5748.65|5748.65|5652.21|5652.21|0
1554850800000|2019-04-09 23:00:00|5676.48|5676.48|5677.88|5677.88|5677.88|5677.88|5642.14|5642.14|0
1554937200000|2019-04-10 23:00:00|5658.9|5658.9|5665.54|5665.54|5677.27|5677.27|5608.34|5608.34|0
1555023600000|2019-04-11 23:00:00|5653.38|5653.38|5762.47|5762.47|5788.39|5788.39|5652.51|5652.51|0
1555282800000|2019-04-14 23:00:00|5785.25|5785.25|5789.2|5789.2|5802.47|5802.47|5772.63|5772.63|0
1555369200000|2019-04-15 23:00:00|5799.76|5799.76|5786.21|5786.21|5831.15|5831.15|5754.56|5754.56|0
1555455600000|2019-04-16 23:00:00|5813.92|5813.92|5830.73|5830.73|5838.58|5838.58|5782.69|5782.69|0
1555542000000|2019-04-17 23:00:00|5791.57|5791.57|5835.43|5835.43|5842.37|5842.37|5779.22|5779.22|0
1555974000000|2019-04-22 23:00:00|5806.15|5806.15|5876.18|5876.18|5879.02|5879.02|5801.6|5801.6|0
1556060400000|2019-04-23 23:00:00|5868.42|5868.42|5826.5|5826.5|5904.36|5904.36|5823.07|5823.07|0
1556146800000|2019-04-24 23:00:00|5777.27|5777.27|5818.2|5818.2|5845.18|5845.18|5761.58|5761.58|0
1556233200000|2019-04-25 23:00:00|5776.71|5776.71|5860.52|5860.52|5866.2|5866.2|5773.63|5773.63|0
1556492400000|2019-04-28 23:00:00|5916.81|5916.81|5883.98|5883.98|5926.29|5926.29|5854.32|5854.32|0
1556578800000|2019-04-29 23:00:00|5854.88|5854.88|5753.91|5753.91|5860.91|5860.91|5732.34|5732.34|0
1556665200000|2019-04-30 23:00:00|5789.82|5789.82|5764.45|5764.45|5809.4|5809.4|5758.31|5758.31|0
1556751600000|2019-05-01 23:00:00|5739.99|5739.99|5794.69|5794.69|5813.81|5813.81|5725.99|5725.99|0
1556838000000|2019-05-02 23:00:00|5825.61|5825.61|5817.82|5817.82|5842.79|5842.79|5798.93|5798.93|0
1557183600000|2019-05-06 23:00:00|5784.21|5784.21|5692.31|5692.31|5804.57|5804.57|5686.74|5686.74|0
1557270000000|2019-05-07 23:00:00|5690.14|5690.14|5705.2|5705.2|5745.28|5745.28|5659.29|5659.29|0
1557356400000|2019-05-08 23:00:00|5673.99|5673.99|5607.9|5607.9|5693.8|5693.8|5606.26|5606.26|0
1557442800000|2019-05-09 23:00:00|5656.3|5656.3|5612.88|5612.88|5671.87|5671.87|5606.2|5606.2|0
1557702000000|2019-05-12 23:00:00|5588.72|5588.72|5513.19|5513.19|5588.82|5588.82|5488.56|5488.56|0
1557788400000|2019-05-13 23:00:00|5540.11|5540.11|5538.47|5538.47|5556.97|5556.97|5513.9|5513.9|0
1557874800000|2019-05-14 23:00:00|5543.31|5543.31|5502.46|5502.46|5544.8|5544.8|5455.03|5455.03|0
1557961200000|2019-05-15 23:00:00|5500.14|5500.14|5567.62|5567.62|5568.36|5568.36|5453.08|5453.08|0
1558047600000|2019-05-16 23:00:00|5542.9|5542.9|5516.39|5516.39|5548.92|5548.92|5488.59|5488.59|0
1558306800000|2019-05-19 23:00:00|5496.39|5496.39|5440.33|5440.33|5515.17|5515.17|5408.79|5408.79|0
1558393200000|2019-05-20 23:00:00|5474.35|5474.35|5483.37|5483.37|5498.05|5498.05|5456.73|5456.73|0
1558479600000|2019-05-21 23:00:00|5593.52|5593.52|5613.28|5613.28|5625.64|5625.64|5565.79|5565.79|0
1558566000000|2019-05-22 23:00:00|5497.1|5497.1|5471.41|5471.41|5524.35|5524.35|5440.18|5440.18|0
1558652400000|2019-05-23 23:00:00|5485.98|5485.98|5508.63|5508.63|5544.7|5544.7|5481.61|5481.61|0
1558998000000|2019-05-27 23:00:00|5497.19|5497.19|5494.45|5494.45|5523.97|5523.97|5476.59|5476.59|0
1559084400000|2019-05-28 23:00:00|5460.28|5460.28|5372.75|5372.75|5463.1|5463.1|5372.12|5372.12|0
1559170800000|2019-05-29 23:00:00|5394.81|5394.81|5443.49|5443.49|5460.08|5460.08|5387.97|5387.97|0
1559257200000|2019-05-30 23:00:00|5350|5350|5380.25|5380.25|5387.6|5387.6|5334.64|5334.64|0
1559516400000|2019-06-02 23:00:00|5326.55|5326.55|5410.5|5410.5|5418.73|5418.73|5318.76|5318.76|0
1559602800000|2019-06-03 23:00:00|5396.36|5396.36|5456.34|5456.34|5460.31|5460.31|5394.54|5394.54|0
1559689200000|2019-06-04 23:00:00|5462|5462|5465.62|5465.62|5509.61|5509.61|5440.15|5440.15|0
1559775600000|2019-06-05 23:00:00|5494.97|5494.97|5450.37|5450.37|5501.11|5501.11|5413.49|5413.49|0
1559862000000|2019-06-06 23:00:00|5481.07|5481.07|5534.81|5534.81|5555.99|5555.99|5474.36|5474.36|0
1560121200000|2019-06-09 23:00:00|5563.18|5563.18|5571.79|5571.79|5595.94|5595.94|5550.44|5550.44|0
1560207600000|2019-06-10 23:00:00|5609.38|5609.38|5654.03|5654.03|5686.23|5686.23|5594.44|5594.44|0
1560294000000|2019-06-11 23:00:00|5654.14|5654.14|5623.39|5623.39|5670.78|5670.78|5601.64|5601.64|0
1560380400000|2019-06-12 23:00:00|5660.39|5660.39|5763.28|5763.28|5809.56|5809.56|5589.72|5589.72|0
1560466800000|2019-06-13 23:00:00|5701.38|5701.38|5683.82|5683.82|5720.37|5720.37|5665.03|5665.03|0
1560726000000|2019-06-16 23:00:00|5657.12|5657.12|5612.79|5612.79|5676|5676|5605.73|5605.73|0
1560812400000|2019-06-17 23:00:00|5591.8|5591.8|5732.63|5732.63|5736.98|5736.98|5573.17|5573.17|0
1560898800000|2019-06-18 23:00:00|5772.91|5772.91|5784.96|5784.96|5831.29|5831.29|5747.71|5747.71|0
1560985200000|2019-06-19 23:00:00|5805.81|5805.81|5776.65|5776.65|5830.49|5830.49|5761.41|5761.41|0
1561071600000|2019-06-20 23:00:00|5799.92|5799.92|5714.79|5714.79|5810.13|5810.13|5713.69|5713.69|0
1561330800000|2019-06-23 23:00:00|5745.63|5745.63|5691.21|5691.21|5750.4|5750.4|5672.6|5672.6|0
1561417200000|2019-06-24 23:00:00|5707.7|5707.7|5803|5803|5806.64|5806.64|5695.91|5695.91|0
1561503600000|2019-06-25 23:00:00|5768.08|5768.08|5816.32|5816.32|5829.23|5829.23|5764.73|5764.73|0
1561590000000|2019-06-26 23:00:00|5850.67|5850.67|5816.19|5816.19|5878.95|5878.95|5789.09|5789.09|0
1561676400000|2019-06-27 23:00:00|5827.69|5827.69|5845.08|5845.08|5857.16|5857.16|5812.69|5812.69|0
1561935600000|2019-06-30 23:00:00|5981.03|5981.03|5952.14|5952.14|5981.03|5981.03|5920.66|5920.66|0
1562022000000|2019-07-01 23:00:00|5966.76|5966.76|5970.86|5970.86|5990.08|5990.08|5915.39|5915.39|0
1562108400000|2019-07-02 23:00:00|5974.2|5974.2|6033.68|6033.68|6038.26|6038.26|5970.86|5970.86|0
1562194800000|2019-07-03 23:00:00|6054.63|6054.63|6024.3|6024.3|6065.28|6065.28|6011.5|6011.5|0
1562281200000|2019-07-04 23:00:00|6001.26|6001.26|5962.86|5962.86|6006.65|6006.65|5952.56|5952.56|0
1562540400000|2019-07-07 23:00:00|5963.41|5963.41|5924.12|5924.12|5968.81|5968.81|5886.5|5886.5|0
1562626800000|2019-07-08 23:00:00|5884.71|5884.71|5843.93|5843.93|5888.32|5888.32|5832.46|5832.46|0
1562713200000|2019-07-09 23:00:00|5843.69|5843.69|5866.32|5866.32|5879.72|5879.72|5816.9|5816.9|0
1562799600000|2019-07-10 23:00:00|5882.62|5882.62|5925.98|5925.98|5941.66|5941.66|5877.39|5877.39|0
1562886000000|2019-07-11 23:00:00|5952.5|5952.5|6024.52|6024.52|6047.44|6047.44|5950.92|5950.92|0
1563145200000|2019-07-14 23:00:00|6064.45|6064.45|6096.33|6096.33|6128|6128|6035.57|6035.57|0
1563231600000|2019-07-15 23:00:00|6077.27|6077.27|6085.62|6085.62|6102.39|6102.39|6049.86|6049.86|0
1563318000000|2019-07-16 23:00:00|6071.13|6071.13|6041.8|6041.8|6127.52|6127.52|6027.99|6027.99|0
1563404400000|2019-07-17 23:00:00|6000.44|6000.44|5976.29|5976.29|6020.92|6020.92|5972.81|5972.81|0
1563490800000|2019-07-18 23:00:00|5946.6|5946.6|5941.86|5941.86|6014.97|6014.97|5915.49|5915.49|0
1563750000000|2019-07-21 23:00:00|5974.98|5974.98|5995.05|5995.05|6070.05|6070.05|5974.98|5974.98|0
1563836400000|2019-07-22 23:00:00|6082.68|6082.68|6196.7|6196.7|6206.72|6206.72|6064.25|6064.25|0
1563922800000|2019-07-23 23:00:00|6187.96|6187.96|6209.2|6209.2|6225.55|6225.55|6140.74|6140.74|0
1564009200000|2019-07-24 23:00:00|6194.09|6194.09|6185.31|6185.31|6215.13|6215.13|6134.51|6134.51|0
1564095600000|2019-07-25 23:00:00|6150.58|6150.58|6139.63|6139.63|6176.16|6176.16|6114.15|6114.15|0
1564354800000|2019-07-28 23:00:00|6126.34|6126.34|6153.23|6153.23|6160.78|6160.78|6093.85|6093.85|0
1564441200000|2019-07-29 23:00:00|6140.78|6140.78|6089.15|6089.15|6175.04|6175.04|6089.15|6089.15|0
1564527600000|2019-07-30 23:00:00|6123.03|6123.03|6046.2|6046.2|6158.35|6158.35|6030.76|6030.76|0
1564614000000|2019-07-31 23:00:00|6038.64|6038.64|6001.8|6001.8|6042.14|6042.14|5932.92|5932.92|0
1564700400000|2019-08-01 23:00:00|5854.45|5854.45|5824.53|5824.53|5911.49|5911.49|5812.53|5812.53|0
1564959600000|2019-08-04 23:00:00|5714.03|5714.03|5618.7|5618.7|5714.03|5714.03|5590.88|5590.88|0
1565046000000|2019-08-05 23:00:00|5593.35|5593.35|5569.5|5569.5|5661.81|5661.81|5558.97|5558.97|0
1565132400000|2019-08-06 23:00:00|5563.42|5563.42|5558.47|5558.47|5596.8|5596.8|5529.67|5529.67|0
1565218800000|2019-08-07 23:00:00|5589.47|5589.47|5705.64|5705.64|5705.64|5705.64|5572.07|5572.07|0
1565305200000|2019-08-08 23:00:00|5689.84|5689.84|5673.52|5673.52|5700.19|5700.19|5657|5657|0
1565564400000|2019-08-11 23:00:00|5726.99|5726.99|5667.96|5667.96|5733.45|5733.45|5619.76|5619.76|0
1565650800000|2019-08-12 23:00:00|5604.5|5604.5|5704.46|5704.46|5735.67|5735.67|5584.31|5584.31|0
1565737200000|2019-08-13 23:00:00|5672.2|5672.2|5576.49|5576.49|5696.53|5696.53|5559.15|5559.15|0
1565823600000|2019-08-14 23:00:00|5546.03|5546.03|5460.1|5460.1|5569.65|5569.65|5433.28|5433.28|0
1565910000000|2019-08-15 23:00:00|5470.91|5470.91|5568.2|5568.2|5568.88|5568.88|5465.36|5465.36|0
1566169200000|2019-08-18 23:00:00|5650.11|5650.11|5664.96|5664.96|5683.23|5683.23|5615.25|5615.25|0
1566255600000|2019-08-19 23:00:00|5652.18|5652.18|5616.76|5616.76|5698.59|5698.59|5613.84|5613.84|0
1566342000000|2019-08-20 23:00:00|5644.52|5644.52|5732.82|5732.82|5745.83|5745.83|5643.9|5643.9|0
1566428400000|2019-08-21 23:00:00|5676.79|5676.79|5675.66|5675.66|5759.37|5759.37|5654.68|5654.68|0
1566514800000|2019-08-22 23:00:00|5753.13|5753.13|5650.14|5650.14|5765.88|5765.88|5644.67|5644.67|0
1566860400000|2019-08-26 23:00:00|5629.34|5629.34|5717.1|5717.1|5727.69|5727.69|5612.03|5612.03|0
1566946800000|2019-08-27 23:00:00|5643.11|5643.11|5650.53|5650.53|5705.4|5705.4|5588.88|5588.88|0
1567033200000|2019-08-28 23:00:00|5719.24|5719.24|5784.18|5784.18|5791.58|5791.58|5701.52|5701.52|0
1567119600000|2019-08-29 23:00:00|5835.88|5835.88|5902.55|5902.55|5917.1|5917.1|5835.09|5835.09|0
1567378800000|2019-09-01 23:00:00|5933.64|5933.64|5918.74|5918.74|5957.58|5957.58|5894.35|5894.35|0
1567465200000|2019-09-02 23:00:00|5922.85|5922.85|5796.27|5796.27|5929.82|5929.82|5753.76|5753.76|0
1567551600000|2019-09-03 23:00:00|5847.76|5847.76|5866.51|5866.51|5896.86|5896.86|5838.21|5838.21|0
1567638000000|2019-09-04 23:00:00|5922.76|5922.76|5918.89|5918.89|5927.08|5927.08|5865.9|5865.9|0
1567724400000|2019-09-05 23:00:00|5952.68|5952.68|6014.4|6014.4|6053.23|6053.23|5942.24|5942.24|0
1567983600000|2019-09-08 23:00:00|6017.64|6017.64|5985.74|5985.74|6024|6024|5928.04|5928.04|0
1568070000000|2019-09-09 23:00:00|6008.65|6008.65|6034.76|6034.76|6036.36|6036.36|5974.46|5974.46|0
1568156400000|2019-09-10 23:00:00|6096.93|6096.93|6120.87|6120.87|6166.58|6166.58|6087.38|6087.38|0
1568242800000|2019-09-11 23:00:00|6158.46|6158.46|6106.01|6106.01|6176.85|6176.85|6070.2|6070.2|0
1568329200000|2019-09-12 23:00:00|6132.23|6132.23|6174.94|6174.94|6179.52|6179.52|6128.44|6128.44|0
1568588400000|2019-09-15 23:00:00|6151.07|6151.07|6107.2|6107.2|6151.07|6151.07|6095.54|6095.54|0
1568674800000|2019-09-16 23:00:00|6025.6|6025.6|5980.25|5980.25|6059.82|6059.82|5958.14|5958.14|0
1568761200000|2019-09-17 23:00:00|5978.75|5978.75|5960.53|5960.53|6014.93|6014.93|5959.55|5959.55|0
1568847600000|2019-09-18 23:00:00|5936.48|5936.48|5939.61|5939.61|6010.98|6010.98|5935.72|5935.72|0
1568934000000|2019-09-19 23:00:00|5929.91|5929.91|5852.24|5852.24|5930.16|5930.16|5852.24|5852.24|0
1569193200000|2019-09-22 23:00:00|5823.05|5823.05|5689.61|5689.61|5823.05|5823.05|5676.3|5676.3|0
1569279600000|2019-09-23 23:00:00|5683.04|5683.04|5704.3|5704.3|5731.74|5731.74|5665.73|5665.73|0
1569366000000|2019-09-24 23:00:00|5639.35|5639.35|5669.37|5669.37|5676.09|5676.09|5570.02|5570.02|0
1569452400000|2019-09-25 23:00:00|5673.14|5673.14|5686.36|5686.36|5729.92|5729.92|5673.14|5673.14|0
1569538800000|2019-09-26 23:00:00|5753.6|5753.6|5773.29|5773.29|5814.86|5814.86|5740.51|5740.51|0
1569798000000|2019-09-29 23:00:00|5804.95|5804.95|5777.19|5777.19|5840.57|5840.57|5772.55|5772.55|0
1569884400000|2019-09-30 23:00:00|5821.77|5821.77|5771.51|5771.51|5837.3|5837.3|5757.66|5757.66|0
1569970800000|2019-10-01 23:00:00|5677.56|5677.56|5615.44|5615.44|5682.6|5682.6|5594.01|5594.01|0
1570057200000|2019-10-02 23:00:00|5552.62|5552.62|5497.86|5497.86|5555.27|5555.27|5426.61|5426.61|0
1570143600000|2019-10-03 23:00:00|5530.6|5530.6|5583.77|5583.77|5588.29|5588.29|5465.92|5465.92|0
1570402800000|2019-10-06 23:00:00|5567.03|5567.03|5627.67|5627.67|5647.44|5647.44|5565.41|5565.41|0
1570489200000|2019-10-07 23:00:00|5667.9|5667.9|5628.8|5628.8|5680.84|5680.84|5596.37|5596.37|0
1570575600000|2019-10-08 23:00:00|5617.73|5617.73|5605.72|5605.72|5667.15|5667.15|5566.47|5566.47|0
1570662000000|2019-10-09 23:00:00|5573.9|5573.9|5674.27|5674.27|5690.84|5690.84|5487.32|5487.32|0
1570748400000|2019-10-10 23:00:00|5667.61|5667.61|5754.19|5754.19|5782.74|5782.74|5642.92|5642.92|0
1571007600000|2019-10-13 23:00:00|5719.17|5719.17|5752.67|5752.67|5761.07|5761.07|5681.59|5681.59|0
1571094000000|2019-10-14 23:00:00|5774.95|5774.95|5789.15|5789.15|5806.42|5806.42|5713.1|5713.1|0
1571180400000|2019-10-15 23:00:00|5769.55|5769.55|5810.2|5810.2|5824.93|5824.93|5769.16|5769.16|0
1571266800000|2019-10-16 23:00:00|5757.73|5757.73|5647.65|5647.65|5797.07|5797.07|5636.41|5636.41|0
1571353200000|2019-10-17 23:00:00|5588.72|5588.72|5666.54|5666.54|5678.03|5678.03|5574.44|5574.44|0
1571612400000|2019-10-20 23:00:00|5680.82|5680.82|5752.33|5752.33|5755.46|5755.46|5680.82|5680.82|0
1571698800000|2019-10-21 23:00:00|5773.33|5773.33|5724.86|5724.86|5773.33|5773.33|5705.17|5705.17|0
1571785200000|2019-10-22 23:00:00|5694.39|5694.39|5773.65|5773.65|5789.37|5789.37|5693.99|5693.99|0
1571871600000|2019-10-23 23:00:00|5815.2|5815.2|5826.01|5826.01|5835.12|5835.12|5751.95|5751.95|0
1571958000000|2019-10-24 23:00:00|5844.63|5844.63|5880.34|5880.34|5880.96|5880.96|5804.04|5804.04|0
1572220800000|2019-10-28 00:00:00|5924.02|5924.02|5956.66|5956.66|5961.99|5961.99|5899.98|5899.98|0
1572307200000|2019-10-29 00:00:00|5930.37|5930.37|5884.58|5884.58|5954.92|5954.92|5878.71|5878.71|0
1572393600000|2019-10-30 00:00:00|5901.28|5901.28|5923.17|5923.17|5926.88|5926.88|5848.93|5848.93|0
1572480000000|2019-10-31 00:00:00|5897.1|5897.1|5891.02|5891.02|5946.9|5946.9|5870.96|5870.96|0
1572566400000|2019-11-01 00:00:00|5921.37|5921.37|5988.94|5988.94|6010.48|6010.48|5915.81|5915.81|0
1572825600000|2019-11-04 00:00:00|6054.43|6054.43|6138.14|6138.14|6157.48|6157.48|6054.43|6054.43|0
1572912000000|2019-11-05 00:00:00|6146.58|6146.58|6149.46|6149.46|6188.64|6188.64|6103.94|6103.94|0
1572998400000|2019-11-06 00:00:00|6138.66|6138.66|6118.18|6118.18|6140.2|6140.2|6088.15|6088.15|0
1573084800000|2019-11-07 00:00:00|6188.32|6188.32|6237.6|6237.6|6246.66|6246.66|6159.33|6159.33|0
1573171200000|2019-11-08 00:00:00|6207.26|6207.26|6154.57|6154.57|6210.42|6210.42|6124.43|6124.43|0
1573430400000|2019-11-11 00:00:00|6101.93|6101.93|6100.91|6100.91|6137.07|6137.07|6047.66|6047.66|0
1573516800000|2019-11-12 00:00:00|6121.21|6121.21|6130.17|6130.17|6148.43|6148.43|6073.8|6073.8|0
1573603200000|2019-11-13 00:00:00|6129.38|6129.38|6196.71|6196.71|6218.33|6218.33|6095.8|6095.8|0
1573689600000|2019-11-14 00:00:00|6158.95|6158.95|6152.22|6152.22|6195.18|6195.18|6130.97|6130.97|0
1573776000000|2019-11-15 00:00:00|6156.33|6156.33|6178.62|6178.62|6184.26|6184.26|6083.38|6083.38|0
1574035200000|2019-11-18 00:00:00|6178.87|6178.87|6112.07|6112.07|6179.92|6179.92|6088.38|6088.38|0
1574121600000|2019-11-19 00:00:00|6160.23|6160.23|6121.31|6121.31|6186.79|6186.79|6109.23|6109.23|0
1574208000000|2019-11-20 00:00:00|6092.06|6092.06|6099.26|6099.26|6111.69|6111.69|6058.18|6058.18|0
1574294400000|2019-11-21 00:00:00|6045.93|6045.93|6032.81|6032.81|6067.69|6067.69|6004.38|6004.38|0
1574380800000|2019-11-22 00:00:00|6055.91|6055.91|6121.39|6121.39|6133.87|6133.87|6054.9|6054.9|0
1574640000000|2019-11-25 00:00:00|6160.99|6160.99|6216|6216|6222.55|6222.55|6137.99|6137.99|0
1574726400000|2019-11-26 00:00:00|6213.53|6213.53|6256.94|6256.94|6258.89|6258.89|6194.11|6194.11|0
1574812800000|2019-11-27 00:00:00|6249.25|6249.25|6245.57|6245.57|6297.85|6297.85|6238.26|6238.26|0
1574899200000|2019-11-28 00:00:00|6200.63|6200.63|6239.79|6239.79|6266.01|6266.01|6192.91|6192.91|0
1574985600000|2019-11-29 00:00:00|6214.25|6214.25|6220.02|6220.02|6260.71|6260.71|6202.1|6202.1|0
1575244800000|2019-12-02 00:00:00|6223.02|6223.02|6142.59|6142.59|6276.63|6276.63|6134.93|6134.93|0
1575331200000|2019-12-03 00:00:00|6157.3|6157.3|6027.64|6027.64|6157.3|6157.3|5996.49|5996.49|0
1575417600000|2019-12-04 00:00:00|6010.55|6010.55|6074.82|6074.82|6101.5|6101.5|6010.16|6010.16|0
1575504000000|2019-12-05 00:00:00|5971.45|5971.45|5891.43|5891.43|6050.07|6050.07|5883.79|5883.79|0
1575590400000|2019-12-06 00:00:00|5926.03|5926.03|6017.12|6017.12|6031.31|6031.31|5924.92|5924.92|0
1575849600000|2019-12-09 00:00:00|6008.81|6008.81|6011.45|6011.45|6050.11|6050.11|6001.73|6001.73|0
1575936000000|2019-12-10 00:00:00|5972.16|5972.16|6010.52|6010.52|6034.51|6034.51|5930.01|5930.01|0
1576022400000|2019-12-11 00:00:00|6062.48|6062.48|6060.92|6060.92|6074.54|6074.54|6023.1|6023.1|0
1576108800000|2019-12-12 00:00:00|6091.46|6091.46|6133.22|6133.22|6155.26|6155.26|6048.49|6048.49|0
1576195200000|2019-12-13 00:00:00|6224.64|6224.64|6187.37|6187.37|6328.38|6328.38|6187.37|6187.37|0
1576454400000|2019-12-16 00:00:00|6229.82|6229.82|6393.56|6393.56|6402.01|6402.01|6226.55|6226.55|0
1576540800000|2019-12-17 00:00:00|6363.64|6363.64|6398.23|6398.23|6405.49|6405.49|6359.49|6359.49|0
1576627200000|2019-12-18 00:00:00|6432.3|6432.3|6434.09|6434.09|6454.69|6454.69|6410.56|6410.56|0
1576713600000|2019-12-19 00:00:00|6438.91|6438.91|6434.35|6434.35|6452.39|6452.39|6401.15|6401.15|0
1576800000000|2019-12-20 00:00:00|6459.95|6459.95|6471.85|6471.85|6495.86|6495.86|6451.44|6451.44|0
1577059200000|2019-12-23 00:00:00|6471.67|6471.67|6475.95|6475.95|6519.87|6519.87|6460.79|6460.79|0
1577145600000|2019-12-24 00:00:00|6484.06|6484.06|6472.72|6472.72|6493.49|6493.49|6467.79|6467.79|0
1577404800000|2019-12-27 00:00:00|6494.22|6494.22|6512.97|6512.97|6521.3|6521.3|6471.97|6471.97|0
1577664000000|2019-12-30 00:00:00|6488.63|6488.63|6451.34|6451.34|6511.63|6511.63|6444.61|6444.61|0
1577750400000|2019-12-31 00:00:00|6415.95|6415.95|6412.15|6412.15|6425.69|6425.69|6385.72|6385.72|0
1577923200000|2020-01-02 00:00:00|6491.51|6491.51|6496.36|6496.36|6529.43|6529.43|6459.32|6459.32|0
1578009600000|2020-01-03 00:00:00|6422.7|6422.7|6433.73|6433.73|6461.27|6461.27|6365.51|6365.51|0
1578268800000|2020-01-06 00:00:00|6381.93|6381.93|6371.2|6371.2|6398.75|6398.75|6336.33|6336.33|0
1578355200000|2020-01-07 00:00:00|6398.28|6398.28|6409.16|6409.16|6443.32|6443.32|6372.65|6372.65|0
1578441600000|2020-01-08 00:00:00|6382.59|6382.59|6403.34|6403.34|6442.09|6442.09|6359.57|6359.57|0
1578528000000|2020-01-09 00:00:00|6439.31|6439.31|6416.53|6416.53|6440.54|6440.54|6396.53|6396.53|0
1578614400000|2020-01-10 00:00:00|6443.89|6443.89|6359.15|6359.15|6443.89|6443.89|6349.04|6349.04|0
1578873600000|2020-01-13 00:00:00|6367.11|6367.11|6396|6396|6406.95|6406.95|6353.24|6353.24|0
1578960000000|2020-01-14 00:00:00|6375.87|6375.87|6345.61|6345.61|6427.1|6427.1|6331.16|6331.16|0
1579046400000|2020-01-15 00:00:00|6328.65|6328.65|6311.18|6311.18|6369.39|6369.39|6291.83|6291.83|0
1579132800000|2020-01-16 00:00:00|6303.96|6303.96|6203.59|6203.59|6333.12|6333.12|6198.65|6198.65|0
1579219200000|2020-01-17 00:00:00|6231.33|6231.33|6208.84|6208.84|6233.28|6233.28|6182.81|6182.81|0
1579478400000|2020-01-20 00:00:00|6223.91|6223.91|6247.71|6247.71|6249.08|6249.08|6189.4|6189.4|0
1579564800000|2020-01-21 00:00:00|6177.16|6177.16|6199.96|6199.96|6201.93|6201.93|6176.1|6176.1|0
1579651200000|2020-01-22 00:00:00|6205.18|6205.18|6198.24|6198.24|6243.67|6243.67|6176.26|6176.26|0
1579737600000|2020-01-23 00:00:00|6179.41|6179.41|6170.37|6170.37|6239.06|6239.06|6158.41|6158.41|0
1579824000000|2020-01-24 00:00:00|6213.01|6213.01|6234.06|6234.06|6266.4|6266.4|6208.95|6208.95|0
1580083200000|2020-01-27 00:00:00|6116.48|6116.48|6063.64|6063.64|6142.12|6142.12|6043.7|6043.7|0
1580169600000|2020-01-28 00:00:00|6099.7|6099.7|6115.74|6115.74|6117.3|6117.3|6031.58|6031.58|0
1580256000000|2020-01-29 00:00:00|6133.34|6133.34|6213.38|6213.38|6215.68|6215.68|6133.34|6133.34|0
1580342400000|2020-01-30 00:00:00|6177.17|6177.17|6117.23|6117.23|6213.55|6213.55|6106.99|6106.99|0
1580428800000|2020-01-31 00:00:00|6137.44|6137.44|5986.72|5986.72|6142.96|6142.96|5980.2|5980.2|0
1580688000000|2020-02-03 00:00:00|6011.65|6011.65|6070.42|6070.42|6080.99|6080.99|5999.53|5999.53|0
1580774400000|2020-02-04 00:00:00|6155.99|6155.99|6143.5|6143.5|6176.67|6176.67|6125.92|6125.92|0
1580860800000|2020-02-05 00:00:00|6265.9|6265.9|6385.19|6385.19|6423.19|6423.19|6240.1|6240.1|0
1580947200000|2020-02-06 00:00:00|6389.23|6389.23|6352.19|6352.19|6415.78|6415.78|6321.21|6321.21|0
1581033600000|2020-02-07 00:00:00|6297.73|6297.73|6374.52|6374.52|6377.47|6377.47|6257.46|6257.46|0
1581292800000|2020-02-10 00:00:00|6362.12|6362.12|6379.36|6379.36|6426.34|6426.34|6353.92|6353.92|0
1581379200000|2020-02-11 00:00:00|6461.15|6461.15|6474.81|6474.81|6486.49|6486.49|6403.26|6403.26|0
1581465600000|2020-02-12 00:00:00|6460.69|6460.69|6514.84|6514.84|6527.68|6527.68|6460.69|6460.69|0
1581552000000|2020-02-13 00:00:00|6477.29|6477.29|6406.02|6406.02|6511.74|6511.74|6390.57|6390.57|0
1581638400000|2020-02-14 00:00:00|6405.01|6405.01|6355.55|6355.55|6439.82|6439.82|6350.42|6350.42|0
1581897600000|2020-02-17 00:00:00|6320.29|6320.29|6312.62|6312.62|6351.03|6351.03|6305.85|6305.85|0
1581984000000|2020-02-18 00:00:00|6286.41|6286.41|6181.08|6181.08|6298.45|6298.45|6165.76|6165.76|0
1582070400000|2020-02-19 00:00:00|6215.76|6215.76|6260.3|6260.3|6265.98|6265.98|6195.94|6195.94|0
1582156800000|2020-02-20 00:00:00|6302.51|6302.51|6335.82|6335.82|6371.22|6371.22|6294.62|6294.62|0
1582243200000|2020-02-21 00:00:00|6270.88|6270.88|6254.27|6254.27|6320.27|6320.27|6237.25|6237.25|0
1582502400000|2020-02-24 00:00:00|6066.46|6066.46|5973.34|5973.34|6072.86|6072.86|5935.11|5935.11|0
1582588800000|2020-02-25 00:00:00|6014.87|6014.87|5880.39|5880.39|6015.27|6015.27|5864.3|5864.3|0
1582675200000|2020-02-26 00:00:00|5821.01|5821.01|6000.05|6000.05|6008.9|6008.9|5729.32|5729.32|0
1582761600000|2020-02-27 00:00:00|5874.27|5874.27|5810|5810|5901.65|5901.65|5712.97|5712.97|0
1582848000000|2020-02-28 00:00:00|5620.52|5620.52|5594.33|5594.33|5636.32|5636.32|5477.79|5477.79|0
1583107200000|2020-03-02 00:00:00|5734.01|5734.01|5583.71|5583.71|5762.9|5762.9|5495.87|5495.87|0
1583193600000|2020-03-03 00:00:00|5686.6|5686.6|5703.4|5703.4|5857.12|5857.12|5683.54|5683.54|0
1583280000000|2020-03-04 00:00:00|5753.97|5753.97|5755.09|5755.09|5886.66|5886.66|5732.82|5732.82|0
1583366400000|2020-03-05 00:00:00|5812.48|5812.48|5680.87|5680.87|5823.32|5823.32|5639.13|5639.13|0
1583452800000|2020-03-06 00:00:00|5561.82|5561.82|5409.95|5409.95|5575.12|5575.12|5385.46|5385.46|0
1583712000000|2020-03-09 00:00:00|4854.64|4854.64|5045.54|5045.54|5110.39|5110.39|4841.22|4841.22|0
1583798400000|2020-03-10 00:00:00|5032.06|5032.06|5077.96|5077.96|5254.04|5254.04|5009.75|5009.75|0
1583884800000|2020-03-11 00:00:00|5150.59|5150.59|4880.78|4880.78|5182.42|5182.42|4879.3|4879.3|0
1583971200000|2020-03-12 00:00:00|4554.57|4554.57|4424.97|4424.97|4642.3|4642.3|4350.1|4350.1|0
1584057600000|2020-03-13 00:00:00|4546.64|4546.64|4467.73|4467.73|4776.98|4776.98|4392.64|4392.64|0
1584316800000|2020-03-16 00:00:00|4217.56|4217.56|4223.3|4223.3|4287.04|4287.04|4015.87|4015.87|0
1584403200000|2020-03-17 00:00:00|4363.02|4363.02|4297.35|4297.35|4376.43|4376.43|4044.64|4044.64|0
1584489600000|2020-03-18 00:00:00|4187.91|4187.91|4134.93|4134.93|4204.1|4204.1|3939.81|3939.81|0
1584576000000|2020-03-19 00:00:00|4135.07|4135.07|4096.67|4096.67|4287.05|4287.05|3891.59|3891.59|0
1584662400000|2020-03-20 00:00:00|4282.19|4282.19|4180.66|4180.66|4361.5|4361.5|4180.57|4180.57|0
1584921600000|2020-03-23 00:00:00|3954.58|3954.58|3911.01|3911.01|4089.29|4089.29|3770.14|3770.14|0
1585008000000|2020-03-24 00:00:00|4086.52|4086.52|4358.89|4358.89|4359.19|4359.19|4006.75|4006.75|0
1585094400000|2020-03-25 00:00:00|4460.11|4460.11|4469.13|4469.13|4611.08|4611.08|4272.22|4272.22|0
1585180800000|2020-03-26 00:00:00|4420.74|4420.74|4752.76|4752.76|4763.31|4763.31|4401.92|4401.92|0
1585267200000|2020-03-27 00:00:00|4626.79|4626.79|4500.51|4500.51|4626.79|4626.79|4411.52|4411.52|0
1585522800000|2020-03-29 23:00:00|4313.77|4313.77|4244.29|4244.29|4352.66|4352.66|4231.56|4231.56|0
1585609200000|2020-03-30 23:00:00|4528.8|4528.8|4482.12|4482.12|4575.62|4575.62|4387.35|4387.35|0
1585695600000|2020-03-31 23:00:00|4321.61|4321.61|4184.11|4184.11|4330.92|4330.92|4176.49|4176.49|0
1585782000000|2020-04-01 23:00:00|4168.58|4168.58|4139.14|4139.14|4223.27|4223.27|4037.11|4037.11|0
1585868400000|2020-04-02 23:00:00|4097.83|4097.83|4003.68|4003.68|4156.06|4156.06|3986.71|3986.71|0
1586127600000|2020-04-05 23:00:00|4170.11|4170.11|4304.92|4304.92|4308.39|4308.39|4107.67|4107.67|0
1586214000000|2020-04-06 23:00:00|4522.04|4522.04|4531.42|4531.42|4685.66|4685.66|4477.71|4477.71|0
1586300400000|2020-04-07 23:00:00|4477.49|4477.49|4576.04|4576.04|4628.3|4628.3|4469.65|4469.65|0
1586386800000|2020-04-08 23:00:00|4755.97|4755.97|4750.57|4750.57|4800.92|4800.92|4642.35|4642.35|0
1586818800000|2020-04-13 23:00:00|4707.22|4707.22|4617.13|4617.13|4713.49|4713.49|4573.9|4573.9|0
1586905200000|2020-04-14 23:00:00|4568.86|4568.86|4340.58|4340.58|4576.61|4576.61|4310.2|4310.2|0
1586991600000|2020-04-15 23:00:00|4341.6|4341.6|4315.94|4315.94|4415.51|4415.51|4279.08|4279.08|0
1587078000000|2020-04-16 23:00:00|4489.02|4489.02|4465.56|4465.56|4593.47|4593.47|4439.58|4439.58|0
1587337200000|2020-04-19 23:00:00|4480.15|4480.15|4411.99|4411.99|4538.54|4538.54|4375.23|4375.23|0
1587423600000|2020-04-20 23:00:00|4371.87|4371.87|4348.82|4348.82|4413.28|4413.28|4303.78|4303.78|0
1587510000000|2020-04-21 23:00:00|4390.5|4390.5|4474.31|4474.31|4500.7|4500.7|4366.19|4366.19|0
1587596400000|2020-04-22 23:00:00|4559.85|4559.85|4581.63|4581.63|4613|4613|4470.12|4470.12|0
1587682800000|2020-04-23 23:00:00|4478.84|4478.84|4526.22|4526.22|4617.16|4617.16|4420.86|4420.86|0
1587942000000|2020-04-26 23:00:00|4599.66|4599.66|4624.78|4624.78|4631.03|4631.03|4540.78|4540.78|0
1588028400000|2020-04-27 23:00:00|4670.21|4670.21|4793.69|4793.69|4840.07|4840.07|4656.45|4656.45|0
1588114800000|2020-04-28 23:00:00|4842.28|4842.28|5018.91|5018.91|5034.96|5034.96|4794.74|4794.74|0
1588201200000|2020-04-29 23:00:00|5073.29|5073.29|4842.92|4842.92|5079.14|5079.14|4836.05|4836.05|0
1588287600000|2020-04-30 23:00:00|4748.57|4748.57|4698.02|4698.02|4794.49|4794.49|4695.32|4695.32|0
1588546800000|2020-05-03 23:00:00|4653.93|4653.93|4677.46|4677.46|4724.69|4724.69|4623.39|4623.39|0
1588633200000|2020-05-04 23:00:00|4747.76|4747.76|4710.66|4710.66|4780.48|4780.48|4641.42|4641.42|0
1588719600000|2020-05-05 23:00:00|4693.19|4693.19|4735.38|4735.38|4804.48|4804.48|4639.73|4639.73|0
1588806000000|2020-05-06 23:00:00|4764.01|4764.01|4814.63|4814.63|4837.59|4837.59|4699.06|4699.06|0
1589151600000|2020-05-10 23:00:00|4873.11|4873.11|4815.55|4815.55|4888.88|4888.88|4794.98|4794.98|0
1589238000000|2020-05-11 23:00:00|4805.74|4805.74|4768.61|4768.61|4869.95|4869.95|4759.12|4759.12|0
1589324400000|2020-05-12 23:00:00|4643.17|4643.17|4551.88|4551.88|4659.84|4659.84|4533.35|4533.35|0
1589410800000|2020-05-13 23:00:00|4477.02|4477.02|4444.41|4444.41|4518.88|4518.88|4291.5|4291.5|0
1589497200000|2020-05-14 23:00:00|4537.75|4537.75|4570.05|4570.05|4599.75|4599.75|4484.94|4484.94|0
1589756400000|2020-05-17 23:00:00|4706.93|4706.93|4868.14|4868.14|4880.59|4880.59|4684.13|4684.13|0
1589842800000|2020-05-18 23:00:00|4937.45|4937.45|4869.21|4869.21|4959.31|4959.31|4802.75|4802.75|0
1589929200000|2020-05-19 23:00:00|4790.35|4790.35|4896.31|4896.31|4896.31|4896.31|4734.85|4734.85|0
1590015600000|2020-05-20 23:00:00|4864.32|4864.32|4863.26|4863.26|4927.89|4927.89|4852.64|4852.64|0
1590102000000|2020-05-21 23:00:00|4770.85|4770.85|4922.77|4922.77|4928.19|4928.19|4748.27|4748.27|0
1590447600000|2020-05-25 23:00:00|5088.36|5088.36|5171.6|5171.6|5200.76|5200.76|5079.71|5079.71|0
1590534000000|2020-05-26 23:00:00|5242.52|5242.52|5372.3|5372.3|5526.9|5526.9|5236.79|5236.79|0
1590620400000|2020-05-27 23:00:00|5456.47|5456.47|5428.79|5428.79|5480.81|5480.81|5365.81|5365.81|0
1590706800000|2020-05-28 23:00:00|5318.56|5318.56|5231.95|5231.95|5376.46|5376.46|5230.63|5230.63|0
1590966000000|2020-05-31 23:00:00|5262.81|5262.81|5327.3|5327.3|5330.42|5330.42|5236.02|5236.02|0
1591052400000|2020-06-01 23:00:00|5339.78|5339.78|5464.72|5464.72|5503.35|5503.35|5327.06|5327.06|0
1591138800000|2020-06-02 23:00:00|5477.13|5477.13|5594.73|5594.73|5621.9|5621.9|5445|5445|0
1591225200000|2020-06-03 23:00:00|5547.36|5547.36|5511.39|5511.39|5567.42|5567.42|5467.06|5467.06|0
1591311600000|2020-06-04 23:00:00|5580.36|5580.36|5823.1|5823.1|5823.64|5823.64|5580.36|5580.36|0
1591570800000|2020-06-07 23:00:00|5720.52|5720.52|5717.88|5717.88|5801.59|5801.59|5688.62|5688.62|0
1591657200000|2020-06-08 23:00:00|5709.84|5709.84|5497.93|5497.93|5709.84|5709.84|5468.06|5468.06|0
1591743600000|2020-06-09 23:00:00|5542.51|5542.51|5365.25|5365.25|5547.53|5547.53|5310.92|5310.92|0
1591830000000|2020-06-10 23:00:00|5094.01|5094.01|5029.15|5029.15|5195.97|5195.97|5019.93|5019.93|0
1591916400000|2020-06-11 23:00:00|4963.01|4963.01|5105.24|5105.24|5210.73|5210.73|4949.06|4949.06|0
1592175600000|2020-06-14 23:00:00|4923.38|4923.38|5078.5|5078.5|5111.82|5111.82|4892.97|4892.97|0
1592262000000|2020-06-15 23:00:00|5292.46|5292.46|5274.9|5274.9|5364.31|5364.31|5202.57|5202.57|0
1592348400000|2020-06-16 23:00:00|5310.02|5310.02|5287.55|5287.55|5380.65|5380.65|5254.06|5254.06|0
1592434800000|2020-06-17 23:00:00|5257.66|5257.66|5277.24|5277.24|5396.56|5396.56|5235.55|5235.55|0
1592521200000|2020-06-18 23:00:00|5307.58|5307.58|5356.02|5356.02|5400.01|5400.01|5291.66|5291.66|0
1592780400000|2020-06-21 23:00:00|5351.91|5351.91|5322.37|5322.37|5430.41|5430.41|5295|5295|0
1592866800000|2020-06-22 23:00:00|5388.89|5388.89|5373.22|5373.22|5457.85|5457.85|5345.87|5345.87|0
1592953200000|2020-06-23 23:00:00|5377.43|5377.43|5177.23|5177.23|5394.37|5394.37|5174.31|5174.31|0
1593039600000|2020-06-24 23:00:00|5109.74|5109.74|5179.16|5179.16|5202.56|5202.56|5077.6|5077.6|0
1593126000000|2020-06-25 23:00:00|5208.34|5208.34|5278.93|5278.93|5363.8|5363.8|5204.39|5204.39|0
1593385200000|2020-06-28 23:00:00|5304.29|5304.29|5336.92|5336.92|5368.32|5368.32|5230.49|5230.49|0
1593471600000|2020-06-29 23:00:00|5381.86|5381.86|5398.61|5398.61|5423.16|5423.16|5347.7|5347.7|0
1593558000000|2020-06-30 23:00:00|5400.08|5400.08|5384.12|5384.12|5467.9|5467.9|5335.74|5335.74|0
1593644400000|2020-07-01 23:00:00|5343.79|5343.79|5305.79|5305.79|5377.05|5377.05|5276.8|5276.8|0
1593730800000|2020-07-02 23:00:00|5325.77|5325.77|5246.08|5246.08|5369.2|5369.2|5240.3|5240.3|0
1593990000000|2020-07-05 23:00:00|5356.16|5356.16|5373.82|5373.82|5377.55|5377.55|5292.78|5292.78|0
1594076400000|2020-07-06 23:00:00|5326.92|5326.92|5318.85|5318.85|5369.1|5369.1|5307.16|5307.16|0
1594162800000|2020-07-07 23:00:00|5272.84|5272.84|5222.92|5222.92|5290.43|5290.43|5218.49|5218.49|0
1594249200000|2020-07-08 23:00:00|5234.62|5234.62|5104.15|5104.15|5274.22|5274.22|5100.58|5100.58|0
1594335600000|2020-07-09 23:00:00|5076.85|5076.85|5223.43|5223.43|5228.86|5228.86|5072.96|5072.96|0
1594594800000|2020-07-12 23:00:00|5288.53|5288.53|5273.34|5273.34|5307.01|5307.01|5233.51|5233.51|0
1594681200000|2020-07-13 23:00:00|5221.86|5221.86|5239.49|5239.49|5256.41|5256.41|5135.3|5135.3|0
1594767600000|2020-07-14 23:00:00|5312.68|5312.68|5400.6|5400.6|5435.08|5435.08|5309.47|5309.47|0
1594854000000|2020-07-15 23:00:00|5352.59|5352.59|5346.85|5346.85|5379.97|5379.97|5301.31|5301.31|0
1594940400000|2020-07-16 23:00:00|5321.39|5321.39|5328.66|5328.66|5351.22|5351.22|5275.19|5275.19|0
1595199600000|2020-07-19 23:00:00|5307.59|5307.59|5325.56|5325.56|5337.33|5337.33|5273.82|5273.82|0
1595286000000|2020-07-20 23:00:00|5377.48|5377.48|5339.65|5339.65|5383.77|5383.77|5307.1|5307.1|0
1595372400000|2020-07-21 23:00:00|5247.46|5247.46|5202.9|5202.9|5261.16|5261.16|5092.47|5092.47|0
1595458800000|2020-07-22 23:00:00|5233.35|5233.35|5230.29|5230.29|5290.11|5290.11|5204.11|5204.11|0
1595545200000|2020-07-23 23:00:00|5140.84|5140.84|5131.73|5131.73|5183.14|5183.14|5110.18|5110.18|0
1595804400000|2020-07-26 23:00:00|5096.61|5096.61|5106.09|5106.09|5125.93|5125.93|5051.61|5051.61|0
1595890800000|2020-07-27 23:00:00|5143.59|5143.59|5126.7|5126.7|5155.04|5155.04|5090.43|5090.43|0
1595977200000|2020-07-28 23:00:00|5188.78|5188.78|5141.49|5141.49|5188.96|5188.96|5129.11|5129.11|0
1596063600000|2020-07-29 23:00:00|5116.92|5116.92|4985.73|4985.73|5133.2|5133.2|4913.33|4913.33|0
1596150000000|2020-07-30 23:00:00|4983.64|4983.64|4939.92|4939.92|5071.86|5071.86|4929.53|4929.53|0
1596409200000|2020-08-02 23:00:00|4907.66|4907.66|5102.06|5102.06|5104.78|5104.78|4888.08|4888.08|0
1596495600000|2020-08-03 23:00:00|5155.59|5155.59|5144.76|5144.76|5179.9|5179.9|5083.51|5083.51|0
1596582000000|2020-08-04 23:00:00|5200.27|5200.27|5239.48|5239.48|5242.2|5242.2|5156.88|5156.88|0
1596668400000|2020-08-05 23:00:00|5229.66|5229.66|5215.21|5215.21|5255.46|5255.46|5149.55|5149.55|0
1596754800000|2020-08-06 23:00:00|5190.43|5190.43|5252.5|5252.5|5266.66|5266.66|5169.74|5169.74|0
1597014000000|2020-08-09 23:00:00|5324.12|5324.12|5314.7|5314.7|5346.89|5346.89|5286.63|5286.63|0
1597100400000|2020-08-10 23:00:00|5373.94|5373.94|5456.09|5456.09|5475.01|5475.01|5371.32|5371.32|0
1597186800000|2020-08-11 23:00:00|5456.08|5456.08|5525.71|5525.71|5540.03|5540.03|5446.04|5446.04|0
1597273200000|2020-08-12 23:00:00|5492.29|5492.29|5438.06|5438.06|5503.93|5503.93|5419.8|5419.8|0
1597359600000|2020-08-13 23:00:00|5376.89|5376.89|5337.55|5337.55|5387.22|5387.22|5301.5|5301.5|0
1597618800000|2020-08-16 23:00:00|5302.98|5302.98|5410.56|5410.56|5414.17|5414.17|5280.5|5280.5|0
1597705200000|2020-08-17 23:00:00|5352.99|5352.99|5348.95|5348.95|5432.26|5432.26|5336.38|5336.38|0
1597791600000|2020-08-18 23:00:00|5365.18|5365.18|5386.59|5386.59|5391.07|5391.07|5309.94|5309.94|0
1597878000000|2020-08-19 23:00:00|5337.46|5337.46|5277.14|5277.14|5362.88|5362.88|5250.88|5250.88|0
1597964400000|2020-08-20 23:00:00|5320.15|5320.15|5260.08|5260.08|5320.15|5320.15|5190.18|5190.18|0
1598223600000|2020-08-23 23:00:00|5385.68|5385.68|5439.68|5439.68|5442.59|5442.59|5376.37|5376.37|0
1598310000000|2020-08-24 23:00:00|5511.34|5511.34|5376.02|5376.02|5511.8|5511.8|5365.71|5365.71|0
1598396400000|2020-08-25 23:00:00|5367|5367|5449.68|5449.68|5452.09|5452.09|5360.38|5360.38|0
1598482800000|2020-08-26 23:00:00|5470.59|5470.59|5403.34|5403.34|5470.59|5470.59|5397.85|5397.85|0
1598569200000|2020-08-27 23:00:00|5378.49|5378.49|5278.47|5278.47|5378.49|5378.49|5269.91|5269.91|0
1598914800000|2020-08-31 23:00:00|5260.05|5260.05|5191.68|5191.68|5298.23|5298.23|5126.63|5126.63|0
1599001200000|2020-09-01 23:00:00|5299.94|5299.94|5324.47|5324.47|5387.12|5387.12|5293.64|5293.64|0
1599087600000|2020-09-02 23:00:00|5427.81|5427.81|5350.97|5350.97|5526.51|5526.51|5350.97|5350.97|0
1599174000000|2020-09-03 23:00:00|5324.83|5324.83|5364.19|5364.19|5481.76|5481.76|5323.08|5323.08|0
1599433200000|2020-09-06 23:00:00|5409.01|5409.01|5502.88|5502.88|5517.06|5517.06|5395.81|5395.81|0
1599519600000|2020-09-07 23:00:00|5557.34|5557.34|5543.37|5543.37|5571.01|5571.01|5476.94|5476.94|0
1599606000000|2020-09-08 23:00:00|5545.5|5545.5|5557.13|5557.13|5571.37|5571.37|5486.42|5486.42|0
1599692400000|2020-09-09 23:00:00|5558.86|5558.86|5540.97|5540.97|5558.86|5558.86|5483.01|5483.01|0
1599778800000|2020-09-10 23:00:00|5511.91|5511.91|5587.61|5587.61|5597.65|5597.65|5507.28|5507.28|0
1600038000000|2020-09-13 23:00:00|5642.03|5642.03|5612.02|5612.02|5646.14|5646.14|5579.68|5579.68|0
1600124400000|2020-09-14 23:00:00|5618.56|5618.56|5767.13|5767.13|5779.66|5779.66|5593.04|5593.04|0
1600210800000|2020-09-15 23:00:00|5755.22|5755.22|5740.77|5740.77|5766.42|5766.42|5708.64|5708.64|0
1600297200000|2020-09-16 23:00:00|5695.74|5695.74|5762.28|5762.28|5769.62|5769.62|5690.49|5690.49|0
1600383600000|2020-09-17 23:00:00|5737.11|5737.11|5714.9|5714.9|5779.42|5779.42|5708.06|5708.06|0
1600642800000|2020-09-20 23:00:00|5584.91|5584.91|5422.63|5422.63|5586.7|5586.7|5392.53|5392.53|0
1600729200000|2020-09-21 23:00:00|5463.86|5463.86|5506.22|5506.22|5531.19|5531.19|5453.59|5453.59|0
1600815600000|2020-09-22 23:00:00|5551.94|5551.94|5590.73|5590.73|5658.69|5658.69|5545.27|5545.27|0
1600902000000|2020-09-23 23:00:00|5447.15|5447.15|5420.71|5420.71|5505.08|5505.08|5408.35|5408.35|0
1600988400000|2020-09-24 23:00:00|5434.03|5434.03|5423.25|5423.25|5442.47|5442.47|5333.55|5333.55|0
1601247600000|2020-09-27 23:00:00|5531.91|5531.91|5627.16|5627.16|5639.82|5639.82|5529.4|5529.4|0
1601334000000|2020-09-28 23:00:00|5562.71|5562.71|5686.93|5686.93|5699.59|5699.59|5550.27|5550.27|0
1601420400000|2020-09-29 23:00:00|5638.34|5638.34|5672.58|5672.58|5692.94|5692.94|5608.83|5608.83|0
1601506800000|2020-09-30 23:00:00|5707.84|5707.84|5784.33|5784.33|5821.73|5821.73|5707.41|5707.41|0
1601593200000|2020-10-01 23:00:00|5695.4|5695.4|5740.63|5740.63|5761.7|5761.7|5682.36|5682.36|0
1601852400000|2020-10-04 23:00:00|5846.17|5846.17|5835.32|5835.32|5859.25|5859.25|5804.54|5804.54|0
1601938800000|2020-10-05 23:00:00|5833.73|5833.73|5864.28|5864.28|5880.63|5880.63|5820.3|5820.3|0
1602025200000|2020-10-06 23:00:00|5885.78|5885.78|5929.25|5929.25|5945.97|5945.97|5854.11|5854.11|0
1602111600000|2020-10-07 23:00:00|5920.57|5920.57|5867.31|5867.31|5924.04|5924.04|5852.54|5852.54|0
1602198000000|2020-10-08 23:00:00|5910.03|5910.03|5917.54|5917.54|5942.04|5942.04|5882.59|5882.59|0
1602457200000|2020-10-11 23:00:00|5896.78|5896.78|5958.45|5958.45|5969.62|5969.62|5896.34|5896.34|0
1602543600000|2020-10-12 23:00:00|5887.41|5887.41|5858.7|5858.7|5917.12|5917.12|5843.95|5843.95|0
1602630000000|2020-10-13 23:00:00|5963.55|5963.55|5906.95|5906.95|6006.94|6006.94|5882.11|5882.11|0
1602716400000|2020-10-14 23:00:00|5829.59|5829.59|5790.85|5790.85|5831.42|5831.42|5709.6|5709.6|0
1602802800000|2020-10-15 23:00:00|5915.05|5915.05|5965.12|5965.12|5979.58|5979.58|5842.92|5842.92|0
1603062000000|2020-10-18 23:00:00|5976.41|5976.41|5911.34|5911.34|5976.41|5976.41|5866.14|5866.14|0
1603148400000|2020-10-19 23:00:00|5911.33|5911.33|5937.27|5937.27|5955.01|5955.01|5891.34|5891.34|0
1603234800000|2020-10-20 23:00:00|5872.56|5872.56|5781.67|5781.67|5878.51|5878.51|5778.29|5778.29|0
1603321200000|2020-10-21 23:00:00|5685.66|5685.66|5772.32|5772.32|5841.6|5841.6|5685.66|5685.66|0
1603407600000|2020-10-22 23:00:00|5782.77|5782.77|5855.46|5855.46|5896.2|5896.2|5781.85|5781.85|0
1603670400000|2020-10-26 00:00:00|5820.05|5820.05|5751.66|5751.66|5849.44|5849.44|5748.27|5748.27|0
1603756800000|2020-10-27 00:00:00|5726.72|5726.72|5640.86|5640.86|5748.79|5748.79|5630.07|5630.07|0
1603843200000|2020-10-28 00:00:00|5503.78|5503.78|5519.31|5519.31|5574.81|5574.81|5450.09|5450.09|0
1603929600000|2020-10-29 00:00:00|5539.09|5539.09|5478.6|5478.6|5562.03|5562.03|5477.23|5477.23|0
1604016000000|2020-10-30 00:00:00|5470.77|5470.77|5531.08|5531.08|5535.94|5535.94|5468.59|5468.59|0
1604275200000|2020-11-02 00:00:00|5542.73|5542.73|5645.9|5645.9|5675.56|5675.56|5530.4|5530.4|0
1604361600000|2020-11-03 00:00:00|5758.68|5758.68|5775.58|5775.58|5803.54|5803.54|5741.77|5741.77|0
1604448000000|2020-11-04 00:00:00|5782.64|5782.64|5881.2|5881.2|5908.86|5908.86|5772.55|5772.55|0
1604534400000|2020-11-05 00:00:00|5948.23|5948.23|5936.45|5936.45|5963.57|5963.57|5897.64|5897.64|0
1604620800000|2020-11-06 00:00:00|5924.62|5924.62|5902.93|5902.93|5952.19|5952.19|5813.23|5813.23|0
1604880000000|2020-11-09 00:00:00|6013.25|6013.25|6057.32|6057.32|6251.64|6251.64|5968.7|5968.7|0
1604966400000|2020-11-10 00:00:00|6086.01|6086.01|6216.02|6216.02|6219.15|6219.15|6065.33|6065.33|0
1605052800000|2020-11-11 00:00:00|6156.76|6156.76|6212.76|6212.76|6216.32|6216.32|6064.08|6064.08|0
1605139200000|2020-11-12 00:00:00|6188.77|6188.77|6175.93|6175.93|6257.78|6257.78|6150.42|6150.42|0
1605225600000|2020-11-13 00:00:00|6107.68|6107.68|6204.52|6204.52|6212.57|6212.57|6097.84|6097.84|0
1605484800000|2020-11-16 00:00:00|6228.68|6228.68|6385.81|6385.81|6401.92|6401.92|6220.18|6220.18|0
1605571200000|2020-11-17 00:00:00|6350.34|6350.34|6371.22|6371.22|6371.65|6371.65|6295.7|6295.7|0
1605657600000|2020-11-18 00:00:00|6318.91|6318.91|6363.3|6363.3|6371.45|6371.45|6317.93|6317.93|0
1605744000000|2020-11-19 00:00:00|6292.87|6292.87|6265.5|6265.5|6292.87|6292.87|6211.55|6211.55|0
1605830400000|2020-11-20 00:00:00|6216.26|6216.26|6269.23|6269.23|6316.29|6316.29|6216.26|6216.26|0
1606089600000|2020-11-23 00:00:00|6316.56|6316.56|6283.21|6283.21|6342.22|6342.22|6253.52|6253.52|0
1606176000000|2020-11-24 00:00:00|6294.46|6294.46|6232.29|6232.29|6295.17|6295.17|6221.44|6221.44|0
1606262400000|2020-11-25 00:00:00|6318.84|6318.84|6196.44|6196.44|6333.4|6333.4|6196.44|6196.44|0
1606348800000|2020-11-26 00:00:00|6166.18|6166.18|6194.17|6194.17|6234.33|6234.33|6124.41|6124.41|0
1606435200000|2020-11-27 00:00:00|6117.07|6117.07|6197.34|6197.34|6198.02|6198.02|6086.36|6086.36|0
1606694400000|2020-11-30 00:00:00|6185.62|6185.62|6155.62|6155.62|6302.27|6302.27|6155.62|6155.62|0
1606780800000|2020-12-01 00:00:00|6225.02|6225.02|6350.04|6350.04|6361.38|6361.38|6220.7|6220.7|0
1606867200000|2020-12-02 00:00:00|6347.91|6347.91|6341.5|6341.5|6368.1|6368.1|6314.05|6314.05|0
1606953600000|2020-12-03 00:00:00|6342.21|6342.21|6347.95|6347.95|6373.29|6373.29|6313.56|6313.56|0
1607040000000|2020-12-04 00:00:00|6363.74|6363.74|6357.17|6357.17|6399.79|6399.79|6348.2|6348.2|0
1607299200000|2020-12-07 00:00:00|6396.12|6396.12|6405.47|6405.47|6436.48|6436.48|6351.39|6351.39|0
1607385600000|2020-12-08 00:00:00|6410.19|6410.19|6510.88|6510.88|6516.62|6516.62|6405.33|6405.33|0
1607472000000|2020-12-09 00:00:00|6510.56|6510.56|6505.56|6505.56|6552.03|6552.03|6476.67|6476.67|0
1607558400000|2020-12-10 00:00:00|6557.76|6557.76|6515.59|6515.59|6562.95|6562.95|6468.22|6468.22|0
1607644800000|2020-12-11 00:00:00|6472.54|6472.54|6459.84|6459.84|6490.4|6490.4|6390.61|6390.61|0
1607904000000|2020-12-14 00:00:00|6526.39|6526.39|6608.32|6608.32|6617.37|6617.37|6493.82|6493.82|0
1607990400000|2020-12-15 00:00:00|6618.55|6618.55|6688.65|6688.65|6691.8|6691.8|6587.23|6587.23|0
1608076800000|2020-12-16 00:00:00|6640.04|6640.04|6603.24|6603.24|6653.91|6653.91|6564.62|6564.62|0
1608163200000|2020-12-17 00:00:00|6635|6635|6632.75|6632.75|6693.12|6693.12|6581.28|6581.28|0
1608249600000|2020-12-18 00:00:00|6658.89|6658.89|6650.15|6650.15|6740.52|6740.52|6650.15|6650.15|0
1608508800000|2020-12-21 00:00:00|6557.34|6557.34|6523.21|6523.21|6581.38|6581.38|6405.19|6405.19|0
1608595200000|2020-12-22 00:00:00|6509.38|6509.38|6594.25|6594.25|6604.32|6604.32|6501.32|6501.32|0
1608681600000|2020-12-23 00:00:00|6586.24|6586.24|6601.33|6601.33|6603.8|6603.8|6517.3|6517.3|0
1608768000000|2020-12-24 00:00:00|6637.93|6637.93|6647.25|6647.25|6654.35|6654.35|6588.25|6588.25|0
1609200000000|2020-12-29 00:00:00|6755.82|6755.82|6802.89|6802.89|6832.13|6832.13|6750.49|6750.49|0
1609286400000|2020-12-30 00:00:00|6775.08|6775.08|6706.03|6706.03|6810.72|6810.72|6706.03|6706.03|0
1609372800000|2020-12-31 00:00:00|6646.24|6646.24|6626.42|6626.42|6689.68|6689.68|6591.95|6591.95|0
1609718400000|2021-01-04 00:00:00|6758.13|6758.13|6788.76|6788.76|6887.46|6887.46|6751.48|6751.48|0
1609804800000|2021-01-05 00:00:00|6806.66|6806.66|6711.27|6711.27|6825.94|6825.94|6686.17|6686.17|0
1609891200000|2021-01-06 00:00:00|6756.85|6756.85|6917.32|6917.32|6921.62|6921.62|6718|6718|0
1609977600000|2021-01-07 00:00:00|6986.52|6986.52|7023.2|7023.2|7034.55|7034.55|6929.92|6929.92|0
1610064000000|2021-01-08 00:00:00|6974.31|6974.31|7005.3|7005.3|7044.35|7044.35|6974.31|6974.31|0
1610323200000|2021-01-11 00:00:00|7017.17|7017.17|6927.78|6927.78|7031.76|7031.76|6889.12|6889.12|0
1610409600000|2021-01-12 00:00:00|6918.51|6918.51|6932.66|6932.66|6972.6|6972.6|6889.01|6889.01|0
1610496000000|2021-01-13 00:00:00|6939.81|6939.81|6944.7|6944.7|6971.25|6971.25|6918.62|6918.62|0
1610582400000|2021-01-14 00:00:00|6995.41|6995.41|6945.02|6945.02|7000.32|7000.32|6907.03|6907.03|0
1610668800000|2021-01-15 00:00:00|6896.01|6896.01|6768.13|6768.13|6902.9|6902.9|6725.47|6725.47|0
1610928000000|2021-01-18 00:00:00|6805.93|6805.93|6821.45|6821.45|6844.08|6844.08|6792.14|6792.14|0
1611014400000|2021-01-19 00:00:00|6837.74|6837.74|6782.16|6782.16|6839.87|6839.87|6776.98|6776.98|0
1611100800000|2021-01-20 00:00:00|6777.93|6777.93|6795.07|6795.07|6835.5|6835.5|6757.27|6757.27|0
1611187200000|2021-01-21 00:00:00|6825.89|6825.89|6831.54|6831.54|6857.08|6857.08|6778.59|6778.59|0
1611273600000|2021-01-22 00:00:00|6774.87|6774.87|6759.83|6759.83|6781.16|6781.16|6727.77|6727.77|0
1611532800000|2021-01-25 00:00:00|6774.9|6774.9|6616.25|6616.25|6795.7|6795.7|6585.71|6585.71|0
1611619200000|2021-01-26 00:00:00|6633.85|6633.85|6650.08|6650.08|6708.12|6708.12|6624.61|6624.61|0
1611705600000|2021-01-27 00:00:00|6595.65|6595.65|6487.72|6487.72|6650.72|6650.72|6370.6|6370.6|0
1611792000000|2021-01-28 00:00:00|6423.29|6423.29|6534.63|6534.63|6578.69|6578.69|6344.94|6344.94|0
1611878400000|2021-01-29 00:00:00|6402.87|6402.87|6475.2|6475.2|6544.49|6544.49|6397.56|6397.56|0
1612137600000|2021-02-01 00:00:00|6553.38|6553.38|6591.19|6591.19|6616.2|6616.2|6524.87|6524.87|0
1612224000000|2021-02-02 00:00:00|6666.32|6666.32|6748.46|6748.46|6775.53|6775.53|6661.51|6661.51|0
1612310400000|2021-02-03 00:00:00|6756.1|6756.1|6706.9|6706.9|6773.25|6773.25|6692.72|6692.72|0
1612396800000|2021-02-04 00:00:00|6751.67|6751.67|6701.48|6701.48|6773.22|6773.22|6667.9|6667.9|0
1612483200000|2021-02-05 00:00:00|6692.84|6692.84|6632.31|6632.31|6708.17|6708.17|6605.94|6605.94|0
1612742400000|2021-02-08 00:00:00|6638.04|6638.04|6660.76|6660.76|6731.34|6731.34|6634.79|6634.79|0
1612828800000|2021-02-09 00:00:00|6614.56|6614.56|6565.02|6565.02|6630.59|6630.59|6557.16|6557.16|0
1612915200000|2021-02-10 00:00:00|6643.57|6643.57|6579.8|6579.8|6666.73|6666.73|6524.07|6524.07|0
1613001600000|2021-02-11 00:00:00|6597.95|6597.95|6649.87|6649.87|6666.28|6666.28|6586.79|6586.79|0
1613088000000|2021-02-12 00:00:00|6636.89|6636.89|6709.21|6709.21|6729.35|6729.35|6608.79|6608.79|0
1613347200000|2021-02-15 00:00:00|6785.92|6785.92|6842.62|6842.62|6863.41|6863.41|6770.8|6770.8|0
1613433600000|2021-02-16 00:00:00|6874.62|6874.62|6797.89|6797.89|6885.01|6885.01|6785.21|6785.21|0
1613520000000|2021-02-17 00:00:00|6786.58|6786.58|6660.29|6660.29|6817.64|6817.64|6658.09|6658.09|0
1613606400000|2021-02-18 00:00:00|6696.79|6696.79|6541.32|6541.32|6706.04|6706.04|6539.09|6539.09|0
1613692800000|2021-02-19 00:00:00|6555.23|6555.23|6631.61|6631.61|6632.8|6632.8|6554.91|6554.91|0
1613952000000|2021-02-22 00:00:00|6538.71|6538.71|6533.95|6533.95|6556.09|6556.09|6489.62|6489.62|0
1614038400000|2021-02-23 00:00:00|6621.64|6621.64|6504.89|6504.89|6624.85|6624.85|6443.57|6443.57|0
1614124800000|2021-02-24 00:00:00|6526.26|6526.26|6616.23|6616.23|6626.11|6626.11|6523.22|6523.22|0
1614211200000|2021-02-25 00:00:00|6701.48|6701.48|6633.21|6633.21|6738.1|6738.1|6608.66|6608.66|0
1614297600000|2021-02-26 00:00:00|6531.55|6531.55|6425.02|6425.02|6581.92|6581.92|6421.54|6421.54|0
1614556800000|2021-03-01 00:00:00|6541.15|6541.15|6566.44|6566.44|6601.33|6601.33|6508.65|6508.65|0
1614643200000|2021-03-02 00:00:00|6586.07|6586.07|6576.85|6576.85|6676.3|6676.3|6568.68|6568.68|0
1614729600000|2021-03-03 00:00:00|6667.81|6667.81|6713.07|6713.07|6713.8|6713.8|6635.83|6635.83|0
1614816000000|2021-03-04 00:00:00|6668.82|6668.82|6679.71|6679.71|6719.82|6719.82|6625.25|6625.25|0
1614902400000|2021-03-05 00:00:00|6600.18|6600.18|6521.34|6521.34|6647.93|6647.93|6512.23|6512.23|0
1615161600000|2021-03-08 00:00:00|6550.66|6550.66|6607|6607|6612.48|6612.48|6479.79|6479.79|0
1615248000000|2021-03-09 00:00:00|6590.56|6590.56|6688.71|6688.71|6705.47|6705.47|6590.01|6590.01|0
1615334400000|2021-03-10 00:00:00|6597.27|6597.27|6648.24|6648.24|6666.58|6666.58|6596.92|6596.92|0
1615420800000|2021-03-11 00:00:00|6695.61|6695.61|6645.89|6645.89|6742.07|6742.07|6639.27|6639.27|0
1615507200000|2021-03-12 00:00:00|6616.11|6616.11|6672.09|6672.09|6678.62|6678.62|6582.38|6582.38|0
1615766400000|2021-03-15 00:00:00|6732.89|6732.89|6614.41|6614.41|6735.74|6735.74|6594.04|6594.04|0
1615852800000|2021-03-16 00:00:00|6702.13|6702.13|6707.47|6707.47|6732.8|6732.8|6637.54|6637.54|0
1615939200000|2021-03-17 00:00:00|6708.22|6708.22|6626.68|6626.68|6708.75|6708.75|6612.59|6612.59|0
1616025600000|2021-03-18 00:00:00|6652.26|6652.26|6677.52|6677.52|6683.86|6683.86|6612.85|6612.85|0
1616112000000|2021-03-19 00:00:00|6597.48|6597.48|6600.75|6600.75|6632.9|6632.9|6531.43|6531.43|0
1616544000000|2021-03-24 00:00:00|6618.51|6618.51|6651.14|6651.14|6661.75|6661.75|6618.51|6618.51|0
1616630400000|2021-03-25 00:00:00|6628.09|6628.09|6594.5|6594.5|6674.63|6674.63|6524.6|6524.6|0
1616716800000|2021-03-26 00:00:00|6699.71|6699.71|6713.22|6713.22|6716.99|6716.99|6662.01|6662.01|0
1616976000000|2021-03-29 00:00:00|6751.78|6751.78|6645.52|6645.52|6754.11|6754.11|6633.83|6633.83|0
1617058800000|2021-03-29 23:00:00|6682.91|6682.91|6738.84|6738.84|6744.9|6744.9|6636.25|6636.25|0
1617145200000|2021-03-30 23:00:00|6740.57|6740.57|6640.6|6640.6|6751.39|6751.39|6633.51|6633.51|0
1617231600000|2021-03-31 23:00:00|6674.3|6674.3|6780.15|6780.15|6784.4|6784.4|6674.3|6674.3|0
1617663600000|2021-04-05 23:00:00|6840.83|6840.83|6794.01|6794.01|6857.94|6857.94|6767.79|6767.79|0
1617750000000|2021-04-06 23:00:00|6859.02|6859.02|6917.04|6917.04|6917.82|6917.82|6843.45|6843.45|0
1617836400000|2021-04-07 23:00:00|6872.64|6872.64|6828.23|6828.23|6881.27|6881.27|6772.27|6772.27|0
1617922800000|2021-04-08 23:00:00|6844.52|6844.52|6845.81|6845.81|6859.33|6859.33|6809.31|6809.31|0
1618182000000|2021-04-11 23:00:00|6835.54|6835.54|6816.32|6816.32|6842.54|6842.54|6738.54|6738.54|0
1618268400000|2021-04-12 23:00:00|6820.9|6820.9|6834.93|6834.93|6850.43|6850.43|6799.59|6799.59|0
1618354800000|2021-04-13 23:00:00|6830.34|6830.34|6798.84|6798.84|6836.22|6836.22|6767.64|6767.64|0
1618441200000|2021-04-14 23:00:00|6865.52|6865.52|6956.09|6956.09|6963.37|6963.37|6850.36|6850.36|0
1618527600000|2021-04-15 23:00:00|7004.74|7004.74|7049.29|7049.29|7064.38|7064.38|6976.19|6976.19|0
1618786800000|2021-04-18 23:00:00|7073.71|7073.71|6992.82|6992.82|7099.29|7099.29|6950.74|6950.74|0
1618873200000|2021-04-19 23:00:00|6957.43|6957.43|6856.7|6856.7|6971.69|6971.69|6855.49|6855.49|0
1618959600000|2021-04-20 23:00:00|6821.87|6821.87|6824.24|6824.24|6883.76|6883.76|6791.32|6791.32|0
1619046000000|2021-04-21 23:00:00|6882.79|6882.79|6864.31|6864.31|6884.46|6884.46|6830.91|6830.91|0
1619132400000|2021-04-22 23:00:00|6832.8|6832.8|6917.69|6917.69|6919.29|6919.29|6832.8|6832.8|0
1619391600000|2021-04-25 23:00:00|6899.48|6899.48|6969.22|6969.22|6974.38|6974.38|6895.81|6895.81|0
1619478000000|2021-04-26 23:00:00|6942.88|6942.88|6827.69|6827.69|6954.38|6954.38|6806.97|6806.97|0
1619564400000|2021-04-27 23:00:00|6830.84|6830.84|6790.89|6790.89|6863.06|6863.06|6780.54|6780.54|0
1619650800000|2021-04-28 23:00:00|6817.72|6817.72|6845.54|6845.54|6886.93|6886.93|6797.07|6797.07|0
1619737200000|2021-04-29 23:00:00|6910.67|6910.67|6877.48|6877.48|6911.04|6911.04|6844.43|6844.43|0
1620082800000|2021-05-03 23:00:00|6942.75|6942.75|6791.45|6791.45|6948.38|6948.38|6786.18|6786.18|0
1620169200000|2021-05-04 23:00:00|6836.13|6836.13|6936.18|6936.18|6939.7|6939.7|6822.26|6822.26|0
1620255600000|2021-05-05 23:00:00|6916.52|6916.52|6923.81|6923.81|6951.14|6951.14|6842.93|6842.93|0
1620342000000|2021-05-06 23:00:00|6969.03|6969.03|6977.42|6977.42|6991.4|6991.4|6927.77|6927.77|0
1620601200000|2021-05-09 23:00:00|6957.46|6957.46|6932.71|6932.71|6957.46|6957.46|6868.97|6868.97|0
1620687600000|2021-05-10 23:00:00|6779.78|6779.78|6678.98|6678.98|6787.89|6787.89|6643.65|6643.65|0
1620774000000|2021-05-11 23:00:00|6697.24|6697.24|6723.6|6723.6|6767.42|6767.42|6695.66|6695.66|0
1620860400000|2021-05-12 23:00:00|6667.38|6667.38|6717.41|6717.41|6737.05|6737.05|6588.49|6588.49|0
1620946800000|2021-05-13 23:00:00|6788.45|6788.45|6850.44|6850.44|6861.87|6861.87|6758.82|6758.82|0
1621206000000|2021-05-16 23:00:00|6855.48|6855.48|6826.82|6826.82|6863.88|6863.88|6804.85|6804.85|0
1621292400000|2021-05-17 23:00:00|6879.94|6879.94|6853.58|6853.58|6892.13|6892.13|6829.23|6829.23|0
1621378800000|2021-05-18 23:00:00|6754.54|6754.54|6733.32|6733.32|6781.27|6781.27|6667.89|6667.89|0
1621465200000|2021-05-19 23:00:00|6772.71|6772.71|6793.44|6793.44|6793.44|6793.44|6697.98|6697.98|0
1621551600000|2021-05-20 23:00:00|6805.03|6805.03|6800.56|6800.56|6816.35|6816.35|6759.44|6759.44|0
1621810800000|2021-05-23 23:00:00|6783|6783|6829.2|6829.2|6830.86|6830.86|6780.88|6780.88|0
1621897200000|2021-05-24 23:00:00|6799.14|6799.14|6846.54|6846.54|6870.03|6870.03|6795.92|6795.92|0
1621983600000|2021-05-25 23:00:00|6872.65|6872.65|6838.64|6838.64|6884.62|6884.62|6823.89|6823.89|0
1622070000000|2021-05-26 23:00:00|6840.94|6840.94|6842.29|6842.29|6876.62|6876.62|6826.08|6826.08|0
1622156400000|2021-05-27 23:00:00|6868.25|6868.25|6885.07|6885.07|6904.46|6904.46|6863.32|6863.32|0
1622502000000|2021-05-31 23:00:00|6907.25|6907.25|6936.42|6936.42|6987.76|6987.76|6893.94|6893.94|0
1622588400000|2021-06-01 23:00:00|6944.97|6944.97|6956.23|6956.23|6962.42|6962.42|6902.17|6902.17|0
1622674800000|2021-06-02 23:00:00|6934.18|6934.18|6888.47|6888.47|6934.18|6934.18|6833.36|6833.36|0
1622761200000|2021-06-03 23:00:00|6853.75|6853.75|6843.64|6843.64|6857.66|6857.66|6817.87|6817.87|0
1623020400000|2021-06-06 23:00:00|6843.22|6843.22|6855.23|6855.23|6896.41|6896.41|6839.06|6839.06|0
1623106800000|2021-06-07 23:00:00|6847.72|6847.72|6894.52|6894.52|6921.49|6921.49|6835.77|6835.77|0
1623193200000|2021-06-08 23:00:00|6888.37|6888.37|6865.55|6865.55|6900.21|6900.21|6825.34|6825.34|0
1623279600000|2021-06-09 23:00:00|6889.12|6889.12|6871.48|6871.48|6894.25|6894.25|6848.91|6848.91|0
1623366000000|2021-06-10 23:00:00|6943.31|6943.31|7010.55|7010.55|7017.53|7017.53|6942.34|6942.34|0
1623625200000|2021-06-13 23:00:00|7058.76|7058.76|7047.81|7047.81|7075.01|7075.01|7022.66|7022.66|0
1623711600000|2021-06-14 23:00:00|6998.99|6998.99|7002.63|7002.63|7038.52|7038.52|6991.24|6991.24|0
1623798000000|2021-06-15 23:00:00|7051.51|7051.51|7061.16|7061.16|7079.24|7079.24|7025.29|7025.29|0
1623884400000|2021-06-16 23:00:00|6990.31|6990.31|6981.83|6981.83|7033.12|7033.12|6969.43|6969.43|0
1623970800000|2021-06-17 23:00:00|6994.44|6994.44|6762.57|6762.57|6999.15|6999.15|6760.13|6760.13|0
1624230000000|2021-06-20 23:00:00|6690.67|6690.67|6862.63|6862.63|6869.12|6869.12|6690.67|6690.67|0
1624316400000|2021-06-21 23:00:00|6875.95|6875.95|6920.71|6920.71|6925.72|6925.72|6849.89|6849.89|0
1624402800000|2021-06-22 23:00:00|6896.31|6896.31|6872.92|6872.92|6910.06|6910.06|6847.42|6847.42|0
1624489200000|2021-06-23 23:00:00|6899.36|6899.36|6882.07|6882.07|6903.01|6903.01|6835.58|6835.58|0
1624575600000|2021-06-24 23:00:00|6898.85|6898.85|6911.56|6911.56|6930.02|6930.02|6883.7|6883.7|0
1624834800000|2021-06-27 23:00:00|6904.47|6904.47|6841.37|6841.37|6917.78|6917.78|6834.8|6834.8|0
1624921200000|2021-06-28 23:00:00|6887.85|6887.85|6930.8|6930.8|6933.6|6933.6|6848.1|6848.1|0
1625007600000|2021-06-29 23:00:00|6952.61|6952.61|6887.18|6887.18|6956.12|6956.12|6841.99|6841.99|0
1625094000000|2021-06-30 23:00:00|6958.81|6958.81|6978.07|6978.07|7020.87|7020.87|6916.38|6916.38|0
1625180400000|2021-07-01 23:00:00|6981.38|6981.38|7011.44|7011.44|7035.76|7035.76|6979.29|6979.29|0
1625439600000|2021-07-04 23:00:00|7009.85|7009.85|7049.6|7049.6|7062.09|7062.09|6991.38|6991.38|0
1625526000000|2021-07-05 23:00:00|7031.54|7031.54|6979.15|6979.15|7042.61|7042.61|6964.9|6964.9|0
1625612400000|2021-07-06 23:00:00|7017.82|7017.82|7055.67|7055.67|7057.74|7057.74|6998.02|6998.02|0
1625698800000|2021-07-07 23:00:00|7012.19|7012.19|6941.55|6941.55|7012.19|7012.19|6880.19|6880.19|0
1625785200000|2021-07-08 23:00:00|7030.05|7030.05|7104.32|7104.32|7110.06|7110.06|7029.1|7029.1|0
1626044400000|2021-07-11 23:00:00|7080.43|7080.43|7086.18|7086.18|7091.41|7091.41|7031.93|7031.93|0
1626130800000|2021-07-12 23:00:00|7076.79|7076.79|7087.64|7087.64|7113|7113|7061.08|7061.08|0
1626217200000|2021-07-13 23:00:00|7045.62|7045.62|7049.6|7049.6|7074.68|7074.68|7023.04|7023.04|0
1626303600000|2021-07-14 23:00:00|7043.57|7043.57|6960.13|6960.13|7053.76|7053.76|6950.29|6950.29|0
1626390000000|2021-07-15 23:00:00|6987.14|6987.14|6938.14|6938.14|7005.18|7005.18|6922.69|6922.69|0
1626649200000|2021-07-18 23:00:00|6834.21|6834.21|6787.66|6787.66|6849.16|6849.16|6742.41|6742.41|0
1626735600000|2021-07-19 23:00:00|6856.93|6856.93|6870.11|6870.11|6905.7|6905.7|6805.21|6805.21|0
1626822000000|2021-07-20 23:00:00|6938.65|6938.65|7011.74|7011.74|7018.46|7018.46|6938.65|6938.65|0
1626908400000|2021-07-21 23:00:00|7074.37|7074.37|7052.57|7052.57|7111.59|7111.59|7037.83|7037.83|0
1626994800000|2021-07-22 23:00:00|7093.47|7093.47|7161.61|7161.61|7168.14|7168.14|7086.39|7086.39|0
1627254000000|2021-07-25 23:00:00|7135.88|7135.88|7150.57|7150.57|7186.27|7186.27|7134.64|7134.64|0
1627340400000|2021-07-26 23:00:00|7100.56|7100.56|7171.76|7171.76|7183.85|7183.85|7064.89|7064.89|0
1627426800000|2021-07-27 23:00:00|7144.82|7144.82|7219.24|7219.24|7237.98|7237.98|7143.16|7143.16|0
1627513200000|2021-07-28 23:00:00|7252.27|7252.27|7209.35|7209.35|7268.83|7268.83|7204.72|7204.72|0
1627599600000|2021-07-29 23:00:00|7125.12|7125.12|7166.08|7166.08|7173.49|7173.49|7106.58|7106.58|0
1627858800000|2021-08-01 23:00:00|7243.95|7243.95|7234.76|7234.76|7264.89|7264.89|7222.67|7222.67|0
1627945200000|2021-08-02 23:00:00|7159.72|7159.72|7141.46|7141.46|7193.03|7193.03|7099.9|7099.9|0
1628031600000|2021-08-03 23:00:00|7158.37|7158.37|7127.11|7127.11|7160.22|7160.22|7118.88|7118.88|0
1628118000000|2021-08-04 23:00:00|7177.96|7177.96|7237.12|7237.12|7240.59|7240.59|7169.44|7169.44|0
1628204400000|2021-08-05 23:00:00|7204.69|7204.69|7142.46|7142.46|7204.69|7204.69|7141.83|7141.83|0
1628463600000|2021-08-08 23:00:00|7120.58|7120.58|7137.09|7137.09|7141.92|7141.92|7099.32|7099.32|0
1628550000000|2021-08-09 23:00:00|7157.94|7157.94|7190.09|7190.09|7195.71|7195.71|7143.89|7143.89|0
1628636400000|2021-08-10 23:00:00|7240.67|7240.67|7310.62|7310.62|7317.56|7317.56|7213.85|7213.85|0
1628722800000|2021-08-11 23:00:00|7313.51|7313.51|7315.86|7315.86|7318.77|7318.77|7290.6|7290.6|0
1628809200000|2021-08-12 23:00:00|7339.18|7339.18|7334.61|7334.61|7341.89|7341.89|7300.98|7300.98|0
1629068400000|2021-08-15 23:00:00|7273.81|7273.81|7280.49|7280.49|7290.24|7290.24|7243.71|7243.71|0
1629154800000|2021-08-16 23:00:00|7235.51|7235.51|7271.84|7271.84|7302.13|7302.13|7223.32|7223.32|0
1629241200000|2021-08-17 23:00:00|7285.15|7285.15|7293.22|7293.22|7297.55|7297.55|7257.43|7257.43|0
1629327600000|2021-08-18 23:00:00|7211.35|7211.35|7236.88|7236.88|7254.94|7254.94|7136.75|7136.75|0
1629414000000|2021-08-19 23:00:00|7251.25|7251.25|7237.43|7237.43|7260.9|7260.9|7187.7|7187.7|0
1629673200000|2021-08-22 23:00:00|7298.16|7298.16|7269.04|7269.04|7303.86|7303.86|7242.97|7242.97|0
1629759600000|2021-08-23 23:00:00|7278.47|7278.47|7259.34|7259.34|7288.27|7288.27|7245.31|7245.31|0
1629846000000|2021-08-24 23:00:00|7273.88|7273.88|7303.82|7303.82|7346.09|7346.09|7263.73|7263.73|0
1629932400000|2021-08-25 23:00:00|7219.29|7219.29|7222.35|7222.35|7229.55|7229.55|7162.9|7162.9|0
1630018800000|2021-08-26 23:00:00|7211.42|7211.42|7273.86|7273.86|7288.59|7288.59|7208.8|7208.8|0
1630364400000|2021-08-30 23:00:00|7271.38|7271.38|7215.82|7215.82|7321.71|7321.71|7196.05|7196.05|0
1630450800000|2021-08-31 23:00:00|7235.68|7235.68|7294.27|7294.27|7295.75|7295.75|7235.23|7235.23|0
1630537200000|2021-09-01 23:00:00|7330.61|7330.61|7373.16|7373.16|7386.18|7386.18|7324.59|7324.59|0
1630623600000|2021-09-02 23:00:00|7385.31|7385.31|7402.38|7402.38|7444.37|7444.37|7369.84|7369.84|0
1630882800000|2021-09-05 23:00:00|7405.52|7405.52|7431.6|7431.6|7447.41|7447.41|7393.9|7393.9|0
1630969200000|2021-09-06 23:00:00|7463.84|7463.84|7475.81|7475.81|7498.44|7498.44|7444.28|7444.28|0
1631055600000|2021-09-07 23:00:00|7459.22|7459.22|7370.51|7370.51|7475.26|7475.26|7330.34|7330.34|0
1631142000000|2021-09-08 23:00:00|7282.85|7282.85|7269.08|7269.08|7295.51|7295.51|7241.57|7241.57|0
1631228400000|2021-09-09 23:00:00|7261.05|7261.05|7268.33|7268.33|7290.24|7290.24|7244|7244|0
1631487600000|2021-09-12 23:00:00|7287.39|7287.39|7243.91|7243.91|7288.25|7288.25|7234.94|7234.94|0
1631574000000|2021-09-13 23:00:00|7224.98|7224.98|7218.59|7218.59|7234.97|7234.97|7183.23|7183.23|0
1631660400000|2021-09-14 23:00:00|7208.1|7208.1|7169.79|7169.79|7215.64|7215.64|7155.08|7155.08|0
1631746800000|2021-09-15 23:00:00|7191.46|7191.46|7236.19|7236.19|7248.38|7248.38|7184.56|7184.56|0
1631833200000|2021-09-16 23:00:00|7271.08|7271.08|7076.82|7076.82|7276.32|7276.32|7072.28|7072.28|0
1632092400000|2021-09-19 23:00:00|7007.97|7007.97|6956.19|6956.19|7007.97|7007.97|6885.11|6885.11|0
1632178800000|2021-09-20 23:00:00|7014.76|7014.76|6983.55|6983.55|7045.36|7045.36|6969.17|6969.17|0
1632265200000|2021-09-21 23:00:00|7067.49|7067.49|7108.44|7108.44|7109.4|7109.4|7043.69|7043.69|0
1632351600000|2021-09-22 23:00:00|7142.09|7142.09|7100.53|7100.53|7171.1|7171.1|7095.63|7095.63|0
1632438000000|2021-09-23 23:00:00|7060.67|7060.67|7000.58|7000.58|7060.67|7060.67|6981.76|6981.76|0
1632697200000|2021-09-26 23:00:00|7033.1|7033.1|6918.59|6918.59|7034.09|7034.09|6884.8|6884.8|0
1632783600000|2021-09-27 23:00:00|6911.09|6911.09|6903.11|6903.11|6930.76|6930.76|6858.82|6858.82|0
1632870000000|2021-09-28 23:00:00|6951.61|6951.61|6906.04|6906.04|6961.61|6961.61|6880.46|6880.46|0
1632956400000|2021-09-29 23:00:00|6891.95|6891.95|6889.88|6889.88|6924.57|6924.57|6848|6848|0
1633042800000|2021-09-30 23:00:00|6738.58|6738.58|6759.58|6759.58|6832.45|6832.45|6738.58|6738.58|0
1633906800000|2021-10-10 23:00:00|6630.09|6630.09|6623.96|6623.96|6638.19|6638.19|6563.92|6563.92|0
1633993200000|2021-10-11 23:00:00|6589.54|6589.54|6607.26|6607.26|6650.54|6650.54|6574.5|6574.5|0
1634079600000|2021-10-12 23:00:00|6609.04|6609.04|6696.63|6696.63|6703.18|6703.18|6594.37|6594.37|0
1634166000000|2021-10-13 23:00:00|6726.78|6726.78|6756.07|6756.07|6758.31|6758.31|6683.45|6683.45|0
1634252400000|2021-10-14 23:00:00|6772.05|6772.05|6685.68|6685.68|6778.54|6778.54|6683.87|6683.87|0
1634511600000|2021-10-17 23:00:00|6650.41|6650.41|6617.28|6617.28|6654.99|6654.99|6567.53|6567.53|0
1634598000000|2021-10-18 23:00:00|6632.92|6632.92|6614.95|6614.95|6653.62|6653.62|6574.13|6574.13|0
1634684400000|2021-10-19 23:00:00|6603.79|6603.79|6641.43|6641.43|6645.45|6645.45|6580.92|6580.92|0
1634770800000|2021-10-20 23:00:00|6600.8|6600.8|6594.21|6594.21|6642.34|6642.34|6592.27|6592.27|0
1634857200000|2021-10-21 23:00:00|6606.46|6606.46|6678.86|6678.86|6693.87|6693.87|6606.46|6606.46|0
1635116400000|2021-10-24 23:00:00|6657.11|6657.11|6641.38|6641.38|6658.38|6658.38|6595.15|6595.15|0
1635202800000|2021-10-25 23:00:00|6676.19|6676.19|6707.05|6707.05|6733.22|6733.22|6659.56|6659.56|0
1635289200000|2021-10-26 23:00:00|6725.16|6725.16|6742.06|6742.06|6766.58|6766.58|6715.92|6715.92|0
1635375600000|2021-10-27 23:00:00|6738.7|6738.7|6787.3|6787.3|6798.2|6798.2|6732.16|6732.16|0
1635462000000|2021-10-28 23:00:00|6761.54|6761.54|6763.53|6763.53|6792.21|6792.21|6722.63|6722.63|0
1635724800000|2021-11-01 00:00:00|6809.97|6809.97|6809.89|6809.89|6819.22|6819.22|6763.16|6763.16|0
1635811200000|2021-11-02 00:00:00|6798.39|6798.39|6800.2|6800.2|6837.18|6837.18|6778.55|6778.55|0
1635897600000|2021-11-03 00:00:00|6775.63|6775.63|6801.48|6801.48|6813.7|6813.7|6773.33|6773.33|0
1635984000000|2021-11-04 00:00:00|6847.44|6847.44|6855.74|6855.74|6893.25|6893.25|6803.02|6803.02|0
1636070400000|2021-11-05 00:00:00|6864.11|6864.11|6883.42|6883.42|6910.57|6910.57|6861.97|6861.97|0
1636329600000|2021-11-08 00:00:00|6893.91|6893.91|6899.17|6899.17|6909.4|6909.4|6872.53|6872.53|0
1636416000000|2021-11-09 00:00:00|6877.08|6877.08|6856.66|6856.66|6905.5|6905.5|6848.46|6848.46|0
1636502400000|2021-11-10 00:00:00|6865.25|6865.25|6879.05|6879.05|6885.57|6885.57|6835.49|6835.49|0
1636588800000|2021-11-11 00:00:00|6932.93|6932.93|7012.97|7012.97|7016.52|7016.52|6922.76|6922.76|0
1636675200000|2021-11-12 00:00:00|7023.99|7023.99|7072.9|7072.9|7081.14|7081.14|7001.08|7001.08|0
1636934400000|2021-11-15 00:00:00|7048.99|7048.99|7034.26|7034.26|7048.99|7048.99|7008.24|7008.24|0
1637020800000|2021-11-16 00:00:00|7006.8|7006.8|7020.17|7020.17|7023.33|7023.33|6958.51|6958.51|0
1637107200000|2021-11-17 00:00:00|6997.82|6997.82|6975.65|6975.65|7015.04|7015.04|6961.23|6961.23|0
1637193600000|2021-11-18 00:00:00|6961.26|6961.26|6965.64|6965.64|6983.14|6983.14|6947.43|6947.43|0
1637280000000|2021-11-19 00:00:00|6959.33|6959.33|6947.06|6947.06|6981.59|6981.59|6887.91|6887.91|0
1637539200000|2021-11-22 00:00:00|6947.06|6947.06|6937.02|6937.02|6976.85|6976.85|6915.06|6915.06|0
1637625600000|2021-11-23 00:00:00|6870.15|6870.15|6919.88|6919.88|6962.92|6962.92|6839.84|6839.84|0
1637712000000|2021-11-24 00:00:00|6938.94|6938.94|6902.95|6902.95|6983.91|6983.91|6877.8|6877.8|0
1637798400000|2021-11-25 00:00:00|6916.07|6916.07|6942.45|6942.45|6949.37|6949.37|6906.38|6906.38|0
1637884800000|2021-11-26 00:00:00|6777.37|6777.37|6710.99|6710.99|6809.49|6809.49|6706.33|6706.33|0
1638144000000|2021-11-29 00:00:00|6792|6792|6756.65|6756.65|6818.54|6818.54|6736.94|6736.94|0
1638230400000|2021-11-30 00:00:00|6679.44|6679.44|6689.97|6689.97|6766.13|6766.13|6625.53|6625.53|0
1638316800000|2021-12-01 00:00:00|6762.05|6762.05|6805.7|6805.7|6824.3|6824.3|6743.43|6743.43|0
1638403200000|2021-12-02 00:00:00|6732.37|6732.37|6774.42|6774.42|6791.1|6791.1|6716.15|6716.15|0
1638489600000|2021-12-03 00:00:00|6793.19|6793.19|6750.88|6750.88|6801.96|6801.96|6726.25|6726.25|0
1638748800000|2021-12-06 00:00:00|6824.16|6824.16|6910.79|6910.79|6914.63|6914.63|6786.6|6786.6|0
1638835200000|2021-12-07 00:00:00|6968.99|6968.99|7065.73|7065.73|7073.07|7073.07|6963.17|6963.17|0
1638921600000|2021-12-08 00:00:00|7057.66|7057.66|7019.75|7019.75|7095.3|7095.3|7012.76|7012.76|0
1639008000000|2021-12-09 00:00:00|7063.45|7063.45|6994.82|6994.82|7074.75|7074.75|6984.49|6984.49|0
1639094400000|2021-12-10 00:00:00|6967.98|6967.98|6977.96|6977.96|7001.98|7001.98|6935.37|6935.37|0
1639353600000|2021-12-13 00:00:00|6979|6979|6934.35|6934.35|7036.35|7036.35|6928.14|6928.14|0
1639440000000|2021-12-14 00:00:00|6975.99|6975.99|6825.96|6825.96|6978.61|6978.61|6811.62|6811.62|0
1639526400000|2021-12-15 00:00:00|6814.74|6814.74|6832.77|6832.77|6859.98|6859.98|6803.59|6803.59|0
1639612800000|2021-12-16 00:00:00|6908.73|6908.73|6891.06|6891.06|6955.44|6955.44|6881.78|6881.78|0
1639699200000|2021-12-17 00:00:00|6903.13|6903.13|6930.03|6930.03|6962.55|6962.55|6894.75|6894.75|0
1639958400000|2021-12-20 00:00:00|6790.4|6790.4|6789.33|6789.33|6841.71|6841.71|6762.95|6762.95|0
1640044800000|2021-12-21 00:00:00|6850.44|6850.44|6874.36|6874.36|6888.48|6888.48|6837.66|6837.66|0
1640131200000|2021-12-22 00:00:00|6895.59|6895.59|6947.89|6947.89|6948.27|6948.27|6887.04|6887.04|0
1640217600000|2021-12-23 00:00:00|7005.04|7005.04|7047.2|7047.2|7054.57|7054.57|6993.63|6993.63|0
1640304000000|2021-12-24 00:00:00|7051.22|7051.22|7058.43|7058.43|7078.32|7078.32|7051.22|7051.22|0
1640736000000|2021-12-29 00:00:00|7121.85|7121.85|7136.21|7136.21|7152.98|7152.98|7114.46|7114.46|0
1640822400000|2021-12-30 00:00:00|7113.43|7113.43|7112.98|7112.98|7135.67|7135.67|7108.43|7108.43|0
1640908800000|2021-12-31 00:00:00|7073.28|7073.28|7084.97|7084.97|7096|7096|7072.06|7072.06|0
1641254400000|2022-01-04 00:00:00|7154.54|7154.54|7201.39|7201.39|7247.95|7247.95|7142.76|7142.76|0
1641340800000|2022-01-05 00:00:00|7251.03|7251.03|7265.06|7265.06|7267.06|7267.06|7232.8|7232.8|0
1641427200000|2022-01-06 00:00:00|7186.71|7186.71|7163.62|7163.62|7268.09|7268.09|7156.46|7156.46|0
1641513600000|2022-01-07 00:00:00|7214.53|7214.53|7199.4|7199.4|7220.62|7220.62|7146|7146|0
1641772800000|2022-01-10 00:00:00|7183.33|7183.33|7137.65|7137.65|7187.21|7187.21|7089.16|7089.16|0
1641859200000|2022-01-11 00:00:00|7168.02|7168.02|7163.97|7163.97|7200.04|7200.04|7123.02|7123.02|0
1641945600000|2022-01-12 00:00:00|7187.8|7187.8|7170.14|7170.14|7208.8|7208.8|7156.72|7156.72|0
1642032000000|2022-01-13 00:00:00|7186.53|7186.53|7179.67|7179.67|7214.32|7214.32|7143.44|7143.44|0
1642118400000|2022-01-14 00:00:00|7123.66|7123.66|7068.74|7068.74|7161.39|7161.39|7067.04|7067.04|0
1642377600000|2022-01-17 00:00:00|7109.21|7109.21|7129.46|7129.46|7149.84|7149.84|7108.35|7108.35|0
1642464000000|2022-01-18 00:00:00|7067.08|7067.08|7011.16|7011.16|7068.99|7068.99|6980.22|6980.22|0
1642550400000|2022-01-19 00:00:00|6973.31|6973.31|7021.58|7021.58|7060.16|7060.16|6947.27|6947.27|0
1642636800000|2022-01-20 00:00:00|7076.18|7076.18|7049.29|7049.29|7097.33|7097.33|7035.96|7035.96|0
1642723200000|2022-01-21 00:00:00|6959.99|6959.99|6894.74|6894.74|6993.32|6993.32|6852.42|6852.42|0
1642982400000|2022-01-24 00:00:00|6888.32|6888.32|6688.02|6688.02|6897.19|6897.19|6660.51|6660.51|0
1643068800000|2022-01-25 00:00:00|6769.86|6769.86|6706.01|6706.01|6776.59|6776.59|6649.04|6649.04|0
1643155200000|2022-01-26 00:00:00|6770.72|6770.72|6816.52|6816.52|6858.35|6858.35|6761.89|6761.89|0
1643241600000|2022-01-27 00:00:00|6727.19|6727.19|6886.24|6886.24|6905.34|6905.34|6727.19|6727.19|0
1643328000000|2022-01-28 00:00:00|6894.11|6894.11|6839.94|6839.94|6895.02|6895.02|6780.01|6780.01|0
1643587200000|2022-01-31 00:00:00|6905|6905|6853.86|6853.86|6930.1|6930.1|6847.13|6847.13|0
1643673600000|2022-02-01 00:00:00|6957.85|6957.85|6943.82|6943.82|7003.27|7003.27|6934.41|6934.41|0
1643760000000|2022-02-02 00:00:00|7034.98|7034.98|7011.72|7011.72|7057.53|7057.53|7000.66|7000.66|0
1643846400000|2022-02-03 00:00:00|6958.71|6958.71|6893.07|6893.07|6965.99|6965.99|6890.44|6890.44|0
1643932800000|2022-02-04 00:00:00|6939.27|6939.27|6840.74|6840.74|6945.8|6945.8|6820.26|6820.26|0
1644192000000|2022-02-07 00:00:00|6899.8|6899.8|6854.07|6854.07|6901.71|6901.71|6844.65|6844.65|0
1644278400000|2022-02-08 00:00:00|6878.88|6878.88|6867.93|6867.93|6903.61|6903.61|6829.33|6829.33|0
1644364800000|2022-02-09 00:00:00|7001.58|7001.58|7025.63|7025.63|7060.83|7060.83|6995.18|6995.18|0
1644451200000|2022-02-10 00:00:00|7068.53|7068.53|7116.89|7116.89|7117.25|7117.25|7003|7003|0
1644537600000|2022-02-11 00:00:00|7068.79|7068.79|7009.67|7009.67|7081|7081|7007.08|7007.08|0
1644796800000|2022-02-14 00:00:00|6846.51|6846.51|6840.89|6840.89|6849.54|6849.54|6774.54|6774.54|0
1644883200000|2022-02-15 00:00:00|6882.96|6882.96|6983.38|6983.38|6996.61|6996.61|6880.36|6880.36|0
1644969600000|2022-02-16 00:00:00|7028.26|7028.26|6978.75|6978.75|7045.46|7045.46|6944.16|6944.16|0
1645056000000|2022-02-17 00:00:00|7014.22|7014.22|6936.66|6936.66|7016.27|7016.27|6914.81|6914.81|0
1645142400000|2022-02-18 00:00:00|6936.76|6936.76|6958.21|6958.21|7003.92|7003.92|6923.16|6923.16|0
1645401600000|2022-02-21 00:00:00|6997.12|6997.12|6887.26|6887.26|7003.95|7003.95|6833.25|6833.25|0
1645488000000|2022-02-22 00:00:00|6763.3|6763.3|6895.45|6895.45|6946.47|6946.47|6745.69|6745.69|0
1645574400000|2022-02-23 00:00:00|6952.05|6952.05|6867.19|6867.19|6983.91|6983.91|6860.22|6860.22|0
1645660800000|2022-02-24 00:00:00|6598.42|6598.42|6446.94|6446.94|6712.72|6712.72|6440.05|6440.05|0
1645747200000|2022-02-25 00:00:00|6518.56|6518.56|6727.1|6727.1|6738.7|6738.7|6498.78|6498.78|0
1646006400000|2022-02-28 00:00:00|6657.76|6657.76|6617.79|6617.79|6663.78|6663.78|6551.64|6551.64|0
1646092800000|2022-03-01 00:00:00|6586.49|6586.49|6274.66|6274.66|6586.49|6586.49|6272.66|6272.66|0
1646179200000|2022-03-02 00:00:00|6222.83|6222.83|6390.89|6390.89|6433.78|6433.78|6213.45|6213.45|0
1646265600000|2022-03-03 00:00:00|6324.14|6324.14|6121.4|6121.4|6337.13|6337.13|6116.08|6116.08|0
1646352000000|2022-03-04 00:00:00|6007.13|6007.13|5797.63|5797.63|6007.13|6007.13|5773.53|5773.53|0
1646611200000|2022-03-07 00:00:00|5497.22|5497.22|5679.52|5679.52|5807.9|5807.9|5444.86|5444.86|0
1646697600000|2022-03-08 00:00:00|5606.82|5606.82|5599.89|5599.89|5714.48|5714.48|5575.29|5575.29|0
1646784000000|2022-03-09 00:00:00|5775.24|5775.24|5905.9|5905.9|5922.62|5922.62|5731.63|5731.63|0
1646870400000|2022-03-10 00:00:00|5955.79|5955.79|5834.99|5834.99|5959.7|5959.7|5824.85|5824.85|0
1646956800000|2022-03-11 00:00:00|5860.76|5860.76|5887.63|5887.63|6031.29|6031.29|5827.09|5827.09|0
1647216000000|2022-03-14 00:00:00|6020.36|6020.36|6118.88|6118.88|6140.61|6140.61|6016.71|6016.71|0
1647302400000|2022-03-15 00:00:00|6050.95|6050.95|6026.21|6026.21|6121.31|6121.31|5992.01|5992.01|0
1647388800000|2022-03-16 00:00:00|6171.4|6171.4|6263.54|6263.54|6280.86|6280.86|6142.93|6142.93|0
1647475200000|2022-03-17 00:00:00|6340.17|6340.17|6363.3|6363.3|6376.09|6376.09|6249.68|6249.68|0
1647561600000|2022-03-18 00:00:00|6369.92|6369.92|6406.66|6406.66|6408.83|6408.83|6250.47|6250.47|0
1647820800000|2022-03-21 00:00:00|6395.67|6395.67|6380.21|6380.21|6405.86|6405.86|6321.23|6321.23|0
1647907200000|2022-03-22 00:00:00|6392.84|6392.84|6409.88|6409.88|6436.55|6436.55|6376.87|6376.87|0
1647993600000|2022-03-23 00:00:00|6478.29|6478.29|6305.72|6305.72|6478.29|6478.29|6302.25|6302.25|0
1648080000000|2022-03-24 00:00:00|6304.81|6304.81|6266.11|6266.11|6311.85|6311.85|6195.72|6195.72|0
1648166400000|2022-03-25 00:00:00|6234.67|6234.67|6221.52|6221.52|6280.7|6280.7|6204.66|6204.66|0
1647820800000|2022-03-21 00:00:00|6395.67|6395.67|6380.21|6380.21|6405.86|6405.86|6321.23|6321.23|0
1647907200000|2022-03-22 00:00:00|6392.84|6392.84|6409.88|6409.88|6436.55|6436.55|6376.87|6376.87|0
1647993600000|2022-03-23 00:00:00|6478.29|6478.29|6305.72|6305.72|6478.29|6478.29|6302.25|6302.25|0
1648080000000|2022-03-24 00:00:00|6304.81|6304.81|6266.11|6266.11|6311.85|6311.85|6195.72|6195.72|0
1648166400000|2022-03-25 00:00:00|6234.67|6234.67|6221.52|6221.52|6280.7|6280.7|6204.66|6204.66|0
1648422000000|2022-03-27 23:00:00|6232.24|6232.24|6250.86|6250.86|6287.67|6287.67|6218.61|6218.61|0
1648508400000|2022-03-28 23:00:00|6317.68|6317.68|6460.14|6460.14|6514.29|6514.29|6296.57|6296.57|0
1648594800000|2022-03-29 23:00:00|6468.41|6468.41|6327.2|6327.2|6468.41|6468.41|6318.43|6318.43|0
1648681200000|2022-03-30 23:00:00|6385.05|6385.05|6250.64|6250.64|6400.19|6400.19|6233.79|6233.79|0
1648767600000|2022-03-31 23:00:00|6250.72|6250.72|6245.18|6245.18|6280.58|6280.58|6239.41|6239.41|0
1649026800000|2022-04-03 23:00:00|6214.33|6214.33|6275.6|6275.6|6299.89|6299.89|6211.94|6211.94|0
1649113200000|2022-04-04 23:00:00|6221.58|6221.58|6215.16|6215.16|6307.41|6307.41|6189.37|6189.37|0
1649199600000|2022-04-05 23:00:00|6228.64|6228.64|6074.19|6074.19|6232.41|6232.41|6030.87|6030.87|0
1649286000000|2022-04-06 23:00:00|6007.8|6007.8|6006.75|6006.75|6075.1|6075.1|5966.62|5966.62|0
1649372400000|2022-04-07 23:00:00|6022.2|6022.2|6032.84|6032.84|6052.56|6052.56|5987.06|5987.06|0
1649631600000|2022-04-10 23:00:00|5992.24|5992.24|6046.88|6046.88|6127.32|6127.32|5989.21|5989.21|0
1649718000000|2022-04-11 23:00:00|5993.08|5993.08|6035.69|6035.69|6082.93|6082.93|5979.57|5979.57|0
1649804400000|2022-04-12 23:00:00|6017.35|6017.35|6074.99|6074.99|6080.39|6080.39|6016.46|6016.46|0
1649890800000|2022-04-13 23:00:00|6045.38|6045.38|6105.53|6105.53|6116.64|6116.64|6039.43|6039.43|0
1650322800000|2022-04-18 23:00:00|6043.37|6043.37|6130.45|6130.45|6134.58|6134.58|6038.29|6038.29|0
1650409200000|2022-04-19 23:00:00|6170.64|6170.64|6221.16|6221.16|6235.58|6235.58|6170.64|6170.64|0
1650495600000|2022-04-20 23:00:00|6234.01|6234.01|6369.36|6369.36|6392.02|6392.02|6233.25|6233.25|0
1650582000000|2022-04-21 23:00:00|6345.91|6345.91|6271.18|6271.18|6369.24|6369.24|6268.25|6268.25|0
1650841200000|2022-04-24 23:00:00|6205.04|6205.04|6200.62|6200.62|6254.6|6254.6|6153.98|6153.98|0
1650927600000|2022-04-25 23:00:00|6230.12|6230.12|6087.81|6087.81|6230.12|6230.12|6083.61|6083.61|0
1651014000000|2022-04-26 23:00:00|6031.3|6031.3|6122.93|6122.93|6149.75|6149.75|5990.66|5990.66|0
1651100400000|2022-04-27 23:00:00|6180.96|6180.96|6158.96|6158.96|6207.52|6207.52|6122.92|6122.92|0
1651186800000|2022-04-28 23:00:00|6279.63|6279.63|6296.5|6296.5|6330.99|6330.99|6253.05|6253.05|0
1650841200000|2022-04-24 23:00:00|6205.04|6205.04|6200.62|6200.62|6254.6|6254.6|6153.98|6153.98|0
1650927600000|2022-04-25 23:00:00|6230.12|6230.12|6087.81|6087.81|6230.12|6230.12|6083.61|6083.61|0
1651014000000|2022-04-26 23:00:00|6031.3|6031.3|6122.93|6122.93|6149.75|6149.75|5990.66|5990.66|0
1651100400000|2022-04-27 23:00:00|6180.96|6180.96|6158.96|6158.96|6207.52|6207.52|6122.92|6122.92|0
1651186800000|2022-04-28 23:00:00|6279.63|6279.63|6296.5|6296.5|6330.99|6330.99|6253.05|6253.05|0
1651532400000|2022-05-02 23:00:00|6315.85|6315.85|6287.25|6287.25|6340.85|6340.85|6255.33|6255.33|0
1651618800000|2022-05-03 23:00:00|6288.32|6288.32|6286.39|6286.39|6311.46|6311.46|6253.03|6253.03|0
1651705200000|2022-05-04 23:00:00|6462.97|6462.97|6342|6342|6478.84|6478.84|6326.95|6326.95|0
1651791600000|2022-05-05 23:00:00|6279.17|6279.17|6255.95|6255.95|6314.88|6314.88|6226.95|6226.95|0
1652050800000|2022-05-08 23:00:00|6245.44|6245.44|6077.71|6077.71|6245.44|6245.44|6050.21|6050.21|0
1652137200000|2022-05-09 23:00:00|6164.57|6164.57|6152.35|6152.35|6231.69|6231.69|6135.28|6135.28|0
1651532400000|2022-05-02 23:00:00|6315.85|6315.85|6287.25|6287.25|6340.85|6340.85|6255.33|6255.33|0
1651618800000|2022-05-03 23:00:00|6288.32|6288.32|6286.39|6286.39|6311.46|6311.46|6253.03|6253.03|0
1651705200000|2022-05-04 23:00:00|6462.97|6462.97|6342|6342|6478.84|6478.84|6326.95|6326.95|0
1651791600000|2022-05-05 23:00:00|6279.17|6279.17|6255.95|6255.95|6314.88|6314.88|6226.95|6226.95|0
1652050800000|2022-05-08 23:00:00|6245.44|6245.44|6077.71|6077.71|6245.44|6245.44|6050.21|6050.21|0
1652137200000|2022-05-09 23:00:00|6164.57|6164.57|6152.35|6152.35|6231.69|6231.69|6135.28|6135.28|0
1652223600000|2022-05-10 23:00:00|6149|6149|6091.71|6091.71|6169.82|6169.82|6038.4|6038.4|0
1652310000000|2022-05-11 23:00:00|5955.72|5955.72|6015.39|6015.39|6040.07|6040.07|5895.28|5895.28|0
1652396400000|2022-05-12 23:00:00|6035.63|6035.63|6129.33|6129.33|6130.81|6130.81|6014.68|6014.68|0
1652655600000|2022-05-15 23:00:00|6059.54|6059.54|6090.67|6090.67|6119.01|6119.01|6038.35|6038.35|0
1652742000000|2022-05-16 23:00:00|6115.61|6115.61|6162.71|6162.71|6223.5|6223.5|6111.73|6111.73|0
1652828400000|2022-05-17 23:00:00|6174.59|6174.59|6065.81|6065.81|6183.97|6183.97|6057.97|6057.97|0
1652914800000|2022-05-18 23:00:00|5966|5966|5889.24|5889.24|5979.93|5979.93|5763.59|5763.59|0
1653001200000|2022-05-19 23:00:00|5997.78|5997.78|5976.45|5976.45|6073.63|6073.63|5967.18|5967.18|0
1653260400000|2022-05-22 23:00:00|6054.59|6054.59|6033.27|6033.27|6054.59|6054.59|5968|5968|0
1653346800000|2022-05-23 23:00:00|6041.04|6041.04|6000.98|6000.98|6067.05|6067.05|5987.31|5987.31|0
1653433200000|2022-05-24 23:00:00|6061.08|6061.08|6054.15|6054.15|6062.92|6062.92|5983.25|5983.25|0
1653519600000|2022-05-25 23:00:00|6055.71|6055.71|6154.54|6154.54|6157.66|6157.66|6041.64|6041.64|0
1653606000000|2022-05-26 23:00:00|6161.3|6161.3|6226.65|6226.65|6238.31|6238.31|6137.67|6137.67|0
1652655600000|2022-05-15 23:00:00|6059.54|6059.54|6090.67|6090.67|6119.01|6119.01|6038.35|6038.35|0
1652742000000|2022-05-16 23:00:00|6115.61|6115.61|6162.71|6162.71|6223.5|6223.5|6111.73|6111.73|0
1652828400000|2022-05-17 23:00:00|6174.59|6174.59|6065.81|6065.81|6183.97|6183.97|6057.97|6057.97|0
1652914800000|2022-05-18 23:00:00|5966|5966|5889.24|5889.24|5979.93|5979.93|5763.59|5763.59|0
1653001200000|2022-05-19 23:00:00|5997.78|5997.78|5976.45|5976.45|6073.63|6073.63|5967.18|5967.18|0
1653260400000|2022-05-22 23:00:00|6054.59|6054.59|6033.27|6033.27|6054.59|6054.59|5968|5968|0
1653346800000|2022-05-23 23:00:00|6041.04|6041.04|6000.98|6000.98|6067.05|6067.05|5987.31|5987.31|0
1653433200000|2022-05-24 23:00:00|6061.08|6061.08|6054.15|6054.15|6062.92|6062.92|5983.25|5983.25|0
1653519600000|2022-05-25 23:00:00|6055.71|6055.71|6154.54|6154.54|6157.66|6157.66|6041.64|6041.64|0
1653606000000|2022-05-26 23:00:00|6161.3|6161.3|6226.65|6226.65|6238.31|6238.31|6137.67|6137.67|0
1653865200000|2022-05-29 23:00:00|6275.42|6275.42|6299.17|6299.17|6311.75|6311.75|6260.91|6260.91|0
1653951600000|2022-05-30 23:00:00|6222.33|6222.33|6199.23|6199.23|6252.86|6252.86|6193.3|6193.3|0
1654038000000|2022-05-31 23:00:00|6221.43|6221.43|6151.69|6151.69|6243.67|6243.67|6133.39|6133.39|0
1654470000000|2022-06-05 23:00:00|6255.13|6255.13|6235.52|6235.52|6264.99|6264.99|6228.02|6228.02|0
1654556400000|2022-06-06 23:00:00|6227.17|6227.17|6235.53|6235.53|6252.01|6252.01|6158.6|6158.6|0
1654642800000|2022-06-07 23:00:00|6251.89|6251.89|6247.08|6247.08|6279.93|6279.93|6202.56|6202.56|0
1654729200000|2022-06-08 23:00:00|6219.04|6219.04|6238.75|6238.75|6280.92|6280.92|6204.63|6204.63|0
1654815600000|2022-06-09 23:00:00|6161.72|6161.72|6045.78|6045.78|6182.18|6182.18|6021.29|6021.29|0
1655074800000|2022-06-12 23:00:00|5961.58|5961.58|5957.1|5957.1|6005.68|6005.68|5892|5892|0
1655161200000|2022-06-13 23:00:00|6004.01|6004.01|5895.03|5895.03|6009.41|6009.41|5866.22|5866.22|0
1655247600000|2022-06-14 23:00:00|5980.15|5980.15|6022.35|6022.35|6058.85|6058.85|5956.8|5956.8|0
1655334000000|2022-06-15 23:00:00|5967.85|5967.85|5789.74|5789.74|5972.67|5972.67|5789.74|5789.74|0
1655420400000|2022-06-16 23:00:00|5783.42|5783.42|5816.57|5816.57|5867.44|5867.44|5734.02|5734.02|0
1655679600000|2022-06-19 23:00:00|5834.48|5834.48|5893.25|5893.25|5907.08|5907.08|5810.59|5810.59|0
1655766000000|2022-06-20 23:00:00|5938.95|5938.95|5965.39|5965.39|6009.42|6009.42|5938.05|5938.05|0
1655852400000|2022-06-21 23:00:00|5845.05|5845.05|5872.81|5872.81|5912.99|5912.99|5819.98|5819.98|0
1655938800000|2022-06-22 23:00:00|5837.23|5837.23|5753.55|5753.55|5837.23|5837.23|5744.49|5744.49|0
1656025200000|2022-06-23 23:00:00|5772.2|5772.2|5911.04|5911.04|5916.13|5916.13|5756.03|5756.03|0
1656284400000|2022-06-26 23:00:00|5966.16|5966.16|5976.07|5976.07|6000.84|6000.84|5922.01|5922.01|0
1656370800000|2022-06-27 23:00:00|6031.52|6031.52|6010.42|6010.42|6031.52|6031.52|5972.63|5972.63|0
1656457200000|2022-06-28 23:00:00|5947.94|5947.94|5986.04|5986.04|6002.82|6002.82|5935.29|5935.29|0
1656543600000|2022-06-29 23:00:00|5855.78|5855.78|5871.59|5871.59|5884.04|5884.04|5760.97|5760.97|0
1656630000000|2022-06-30 23:00:00|5810.5|5810.5|5854.57|5854.57|5952.77|5952.77|5798.35|5798.35|0
1656889200000|2022-07-03 23:00:00|5943.05|5943.05|5922.4|5922.4|5959.62|5959.62|5913.61|5913.61|0
1656975600000|2022-07-04 23:00:00|5957.85|5957.85|5730.96|5730.96|5963.52|5963.52|5723.99|5723.99|0
1657062000000|2022-07-05 23:00:00|5834.04|5834.04|5838.08|5838.08|5894.6|5894.6|5825.04|5825.04|0
1657148400000|2022-07-06 23:00:00|5914.45|5914.45|5961.74|5961.74|5985.22|5985.22|5903.63|5903.63|0
1657234800000|2022-07-07 23:00:00|5906.64|5906.64|6022.58|6022.58|6026.76|6026.76|5883.16|5883.16|0
1657494000000|2022-07-10 23:00:00|5902.39|5902.39|5961.36|5961.36|5990.11|5990.11|5900.16|5900.16|0
1657580400000|2022-07-11 23:00:00|5968.25|5968.25|6067.94|6067.94|6083.26|6083.26|5933.86|5933.86|0
1657666800000|2022-07-12 23:00:00|6035.85|6035.85|5981.51|5981.51|6039.27|6039.27|5926.01|5926.01|0
1657753200000|2022-07-13 23:00:00|5984.04|5984.04|5940.15|5940.15|6019.4|6019.4|5888.64|5888.64|0
1657839600000|2022-07-14 23:00:00|5954.85|5954.85|6059.5|6059.5|6070.52|6070.52|5953.73|5953.73|0
1658098800000|2022-07-17 23:00:00|6113.89|6113.89|6103.24|6103.24|6157.58|6157.58|6095.51|6095.51|0
1658185200000|2022-07-18 23:00:00|6073.97|6073.97|6227.66|6227.66|6258.43|6258.43|6043.19|6043.19|0
1658271600000|2022-07-19 23:00:00|6266.83|6266.83|6175.38|6175.38|6288.8|6288.8|6146.22|6146.22|0
1658358000000|2022-07-20 23:00:00|6219.57|6219.57|6250.03|6250.03|6272.81|6272.81|6165.13|6165.13|0
1658444400000|2022-07-21 23:00:00|6215.54|6215.54|6144.55|6144.55|6220.2|6220.2|6142.22|6142.22|0
1658703600000|2022-07-24 23:00:00|6084.41|6084.41|6153.49|6153.49|6180.44|6180.44|6051.22|6051.22|0
1658790000000|2022-07-25 23:00:00|6110.11|6110.11|6051.84|6051.84|6143.53|6143.53|6039.71|6039.71|0
1658876400000|2022-07-26 23:00:00|6107.3|6107.3|6185.44|6185.44|6211.69|6211.69|6105.32|6105.32|0
1658962800000|2022-07-27 23:00:00|6271.47|6271.47|6331.8|6331.8|6334.91|6334.91|6249.89|6249.89|0
1659049200000|2022-07-28 23:00:00|6384.88|6384.88|6381.41|6381.41|6423.35|6423.35|6343.26|6343.26|0
1659308400000|2022-07-31 23:00:00|6367.66|6367.66|6335.08|6335.08|6416.72|6416.72|6314.37|6314.37|0
1659394800000|2022-08-01 23:00:00|6263.15|6263.15|6344.58|6344.58|6359.91|6359.91|6253.21|6253.21|0
1659481200000|2022-08-02 23:00:00|6311.25|6311.25|6363.75|6363.75|6374.27|6374.27|6286.13|6286.13|0
1659567600000|2022-08-03 23:00:00|6346.52|6346.52|6352.43|6352.43|6361.64|6361.64|6278.75|6278.75|0
1659654000000|2022-08-04 23:00:00|6338.95|6338.95|6220.99|6220.99|6371.53|6371.53|6192.19|6192.19|0
1659913200000|2022-08-07 23:00:00|6283.18|6283.18|6337.11|6337.11|6348.72|6348.72|6263.96|6263.96|0
1659999600000|2022-08-08 23:00:00|6336.79|6336.79|6258.33|6258.33|6337.83|6337.83|6240.84|6240.84|0
1660086000000|2022-08-09 23:00:00|6248.19|6248.19|6457.58|6457.58|6461.41|6461.41|6242.03|6242.03|0
1660172400000|2022-08-10 23:00:00|6473.69|6473.69|6422.72|6422.72|6476.88|6476.88|6404.44|6404.44|0
1660258800000|2022-08-11 23:00:00|6421.97|6421.97|6560.75|6560.75|6584.13|6584.13|6419.5|6419.5|0
1660518000000|2022-08-14 23:00:00|6559.05|6559.05|6556.23|6556.23|6576.37|6576.37|6532.62|6532.62|0
1660604400000|2022-08-15 23:00:00|6546.32|6546.32|6516.34|6516.34|6546.32|6546.32|6469.41|6469.41|0
1660690800000|2022-08-16 23:00:00|6524.66|6524.66|6374.03|6374.03|6530.8|6530.8|6362.46|6362.46|0
1660777200000|2022-08-17 23:00:00|6409.76|6409.76|6407.47|6407.47|6442.84|6442.84|6395.52|6395.52|0
1660863600000|2022-08-18 23:00:00|6361.72|6361.72|6355.24|6355.24|6403.99|6403.99|6324.27|6324.27|0
1661122800000|2022-08-21 23:00:00|6338.27|6338.27|6193|6193|6338.27|6338.27|6176.8|6176.8|0
1661209200000|2022-08-22 23:00:00|6164.32|6164.32|6076.49|6076.49|6187.46|6187.46|6074.74|6074.74|0
1661295600000|2022-08-23 23:00:00|6108.6|6108.6|6150.77|6150.77|6195.27|6195.27|6048.48|6048.48|0
1661382000000|2022-08-24 23:00:00|6157.84|6157.84|6086.83|6086.83|6157.93|6157.93|6055.26|6055.26|0
1661468400000|2022-08-25 23:00:00|6131.36|6131.36|6037.34|6037.34|6141.5|6141.5|6019.85|6019.85|0