1482278400000|2016-12-21 00:00:00|1640.2|1637.2|1632|1629|1640.2|1637.2|1632|1629|3687
1482364800000|2016-12-22 00:00:00|1629.9|1626.9|1621.2|1618.2|1633.2|1630.2|1621.2|1618.2|6862
1482451200000|2016-12-23 00:00:00|1622|1619|1611.8|1608.8|1622.8|1619.8|1610.8|1607.8|15574
1482796800000|2016-12-27 00:00:00|1612.2|1609.2|1620.5|1617.5|1624.7|1621.7|1612|1609|14581
1482883200000|2016-12-28 00:00:00|1619.7|1616.7|1629.5|1626.5|1631|1628|1618.5|1615.5|13843
1482969600000|2016-12-29 00:00:00|1628.7|1625.7|1636.8|1633.8|1639.8|1636.8|1625.4|1622.4|4718
1483056000000|2016-12-30 00:00:00|1632.4|1629.4|1633.2|1630.2|1641.7|1638.7|1632.2|1629.2|10961
1483401600000|2017-01-03 00:00:00|1634.9|1631.9|1631.4|1628.4|1634.9|1631.9|1626.4|1623.4|4409
1483488000000|2017-01-04 00:00:00|1635.5|1632.5|1646.8|1643.8|1647.3|1644.3|1633|1630|5489
1483574400000|2017-01-05 00:00:00|1647.6|1644.6|1658.9|1655.9|1658.9|1655.9|1644.4|1641.4|7010
1483660800000|2017-01-06 00:00:00|1656.7|1653.7|1671.5|1668.5|1675.5|1672.5|1656|1653|14137
1483920000000|2017-01-09 00:00:00|1671.9|1668.9|1672.2|1669.2|1677.7|1674.7|1670.7|1667.7|5980
1484006400000|2017-01-10 00:00:00|1671.5|1668.5|1673.3|1670.3|1675.8|1672.8|1668.3|1665.3|6142
1484092800000|2017-01-11 00:00:00|1673.5|1670.5|1679.8|1676.8|1679.8|1676.8|1672.8|1669.8|5076
1484179200000|2017-01-12 00:00:00|1686.1|1683.1|1675.9|1672.9|1688.9|1685.9|1675.9|1672.9|6753
1484265600000|2017-01-13 00:00:00|1675.7|1672.7|1673|1670|1684.5|1681.5|1672|1669|7590
1484524800000|2017-01-16 00:00:00|1676.9|1673.9|1662.2|1659.2|1676.9|1673.9|1661.7|1658.7|3649
1484611200000|2017-01-17 00:00:00|1662.5|1659.5|1664.3|1661.3|1668.8|1665.8|1659.8|1656.8|4978
1484697600000|2017-01-18 00:00:00|1664|1661|1666.5|1663.5|1673.3|1670.3|1663.8|1660.8|4403
1484784000000|2017-01-19 00:00:00|1667.1|1664.1|1665.4|1662.4|1670.6|1667.6|1660.9|1657.9|4916
1484870400000|2017-01-20 00:00:00|1662.6|1659.6|1665.3|1662.3|1667.6|1664.6|1661.4|1658.4|5100
1485129600000|2017-01-23 00:00:00|1664.8|1661.8|1670.2|1667.2|1672.2|1669.2|1664.3|1661.3|4421
1485216000000|2017-01-24 00:00:00|1671|1668|1684.3|1681.3|1684.3|1681.3|1670.8|1667.8|9164
1485302400000|2017-01-25 00:00:00|1686.1|1683.1|1688.4|1685.4|1688.9|1685.9|1681.9|1678.9|10986
1485388800000|2017-01-26 00:00:00|1691.9|1688.9|1692.2|1689.2|1693.7|1690.7|1688.7|1685.7|13928
1485475200000|2017-01-27 00:00:00|1690.9|1687.9|1688.6|1685.6|1697.4|1694.4|1687.1|1684.1|8616
1485820800000|2017-01-31 00:00:00|1687.8|1684.8|1674.8|1671.8|1688|1685|1672.8|1669.8|10051
1485993600000|2017-02-02 00:00:00|1674.7|1671.7|1678|1675|1679.5|1676.5|1672|1669|4945
1486080000000|2017-02-03 00:00:00|1679.1|1676.1|1687.2|1684.2|1687.2|1684.2|1676.9|1673.9|7455
1486339200000|2017-02-06 00:00:00|1690.9|1687.9|1694|1691|1696.5|1693.5|1689.2|1686.2|3788
1486425600000|2017-02-07 00:00:00|1691.7|1688.7|1691.4|1688.4|1692.5|1689.5|1688.9|1685.9|3581
1486512000000|2017-02-08 00:00:00|1690.1|1687.1|1689.1|1686.1|1692.1|1689.1|1687.4|1684.4|3688
1486598400000|2017-02-09 00:00:00|1690.6|1687.6|1690.6|1687.6|1690.6|1687.6|1690.6|1687.6|0
1486684800000|2017-02-10 00:00:00|1702.6|1699.6|1703.3|1700.3|1706.8|1703.8|1702.6|1699.6|3382
1486944000000|2017-02-13 00:00:00|1709.5|1706.5|1712.8|1709.8|1715.3|1712.3|1709.3|1706.3|4995
1487030400000|2017-02-14 00:00:00|1714|1711|1713.4|1710.4|1715.8|1712.8|1706.3|1703.3|3958
1487116800000|2017-02-15 00:00:00|1716.5|1713.5|1711.9|1708.9|1719.8|1716.8|1709.4|1706.4|5603
1487203200000|2017-02-16 00:00:00|1715.3|1712.3|1709.1|1706.1|1715.3|1712.3|1706.1|1703.1|3335
1487289600000|2017-02-17 00:00:00|1706.5|1703.5|1712.2|1709.2|1714.3|1711.3|1705.8|1702.8|5145
1487548800000|2017-02-20 00:00:00|1711.5|1708.5|1717.8|1714.8|1718.8|1715.8|1710.8|1707.8|3585
1487635200000|2017-02-21 00:00:00|1719.1|1716.1|1707.7|1704.7|1722.4|1719.4|1704.2|1701.2|5178
1487721600000|2017-02-22 00:00:00|1710.8|1707.8|1712.1|1709.1|1714.1|1711.1|1707.6|1704.6|7622
1487808000000|2017-02-23 00:00:00|1714|1711|1701.9|1698.9|1714.3|1711.3|1700.9|1697.9|10187
1487894400000|2017-02-24 00:00:00|1703.2|1700.2|1698|1695|1706.5|1703.5|1697.5|1694.5|20659
1488153600000|2017-02-27 00:00:00|1699.8|1696.8|1695.6|1692.6|1706.1|1703.1|1695.1|1692.1|9743
1488240000000|2017-02-28 00:00:00|1696.8|1693.8|1696.3|1693.3|1699.4|1696.4|1691.4|1688.4|4714
1488326400000|2017-03-01 00:00:00|1699.5|1696.5|1704.8|1701.8|1706.3|1703.3|1695.8|1692.8|5913
1488412800000|2017-03-02 00:00:00|1709.5|1706.5|1715.2|1712.2|1719.4|1716.4|1708.8|1705.8|7043
1488499200000|2017-03-03 00:00:00|1711.4|1708.4|1713.5|1710.5|1713.8|1710.8|1707.3|1704.3|11801
1488758400000|2017-03-06 00:00:00|1713.2|1710.2|1729.9|1726.9|1731.2|1728.2|1710|1707|7259
1488844800000|2017-03-07 00:00:00|1729.3|1726.3|1732.6|1729.6|1737.6|1734.6|1728.1|1725.1|6043
1488931200000|2017-03-08 00:00:00|1730.1|1727.1|1729.7|1726.7|1732.3|1729.3|1726.9|1723.9|3942
1489017600000|2017-03-09 00:00:00|1727.9|1724.9|1720.9|1717.9|1728.2|1725.2|1719.9|1716.9|3994
1489104000000|2017-03-10 00:00:00|1720.1|1717.1|1724.4|1721.4|1724.9|1721.9|1717.4|1714.4|8374
1489363200000|2017-03-13 00:00:00|1724.1|1721.1|1732.8|1729.8|1732.8|1729.8|1719.4|1716.4|5539
1489449600000|2017-03-14 00:00:00|1734.5|1731.5|1730.4|1727.4|1735.1|1732.1|1725.4|1722.4|5727
1489536000000|2017-03-15 00:00:00|1728.6|1725.6|1722.9|1719.9|1728.6|1725.6|1718.4|1715.4|3970
1489622400000|2017-03-16 00:00:00|1729.2|1726.2|1744|1741|1746|1743|1729.2|1726.2|8679
1489708800000|2017-03-17 00:00:00|1744.2|1741.2|1756|1753|1760|1757|1742|1739|13504
1489968000000|2017-03-20 00:00:00|1754.8|1751.8|1753.6|1750.6|1763.6|1760.6|1749.1|1746.1|5860
1490054400000|2017-03-21 00:00:00|1752.8|1749.8|1761.8|1758.8|1764.1|1761.1|1752.8|1749.8|6200
1490140800000|2017-03-22 00:00:00|1751.5|1748.5|1751.2|1748.2|1752.8|1749.8|1741.2|1738.2|7783
1490227200000|2017-03-23 00:00:00|1754.9|1751.9|1752.4|1749.4|1760.2|1757.2|1751.9|1748.9|4561
1490313600000|2017-03-24 00:00:00|1756.2|1753.2|1751|1748|1758.5|1755.5|1748|1745|8953
1490569200000|2017-03-26 23:00:00|1743.9|1740.9|1746.4|1743.4|1754.2|1751.2|1739.9|1736.9|8108
1490655600000|2017-03-27 23:00:00|1751.2|1748.2|1759|1756|1760.5|1757.5|1751|1748|14682
1490742000000|2017-03-28 23:00:00|1763.2|1760.2|1759.2|1756.2|1766.5|1763.5|1749|1746|17635
1490828400000|2017-03-29 23:00:00|1758.7|1755.7|1752.5|1749.5|1758.7|1755.7|1749|1746|5998
1490914800000|2017-03-30 23:00:00|1753|1750|1745|1742|1753|1750|1743.3|1740.3|9870
1491174000000|2017-04-02 23:00:00|1747|1744|1749.3|1746.3|1750.8|1747.8|1740.3|1737.3|3812
1491260400000|2017-04-03 23:00:00|1749|1746|1748|1745|1752.8|1749.8|1744|1741|3935
1491346800000|2017-04-04 23:00:00|1750.2|1747.2|1746|1743|1752|1749|1744.5|1741.5|4360
1491433200000|2017-04-05 23:00:00|1739.7|1736.7|1740.3|1737.3|1744.6|1741.6|1738|1735|3720
1491519600000|2017-04-06 23:00:00|1744|1741|1748.1|1745.1|1748.6|1745.6|1737.8|1734.8|14240
1491778800000|2017-04-09 23:00:00|1747.3|1744.3|1742.6|1739.6|1748.6|1745.6|1741.6|1738.6|3010
1491865200000|2017-04-10 23:00:00|1741.8|1738.8|1741.8|1738.8|1743.8|1740.8|1733.8|1730.8|6712
1491951600000|2017-04-11 23:00:00|1739|1736|1746.8|1743.8|1747.8|1744.8|1737.3|1734.3|4301
1492038000000|2017-04-12 23:00:00|1742|1739|1735.9|1732.9|1742.8|1739.8|1734.9|1731.9|4261
1492124400000|2017-04-13 23:00:00|1730.4|1727.4|1727.9|1724.9|1733.4|1730.4|1727.9|1724.9|3373
1492383600000|2017-04-16 23:00:00|1729.9|1726.9|1731.4|1728.4|1734.4|1731.4|1726.9|1723.9|2909
1492470000000|2017-04-17 23:00:00|1738.7|1735.7|1738.3|1735.3|1740|1737|1736|1733|5161
1492556400000|2017-04-18 23:00:00|1735.5|1732.5|1736.8|1733.8|1739.3|1736.3|1733.3|1730.3|4054
1492642800000|2017-04-19 23:00:00|1733.5|1730.5|1744.8|1741.8|1745.8|1742.8|1732.8|1729.8|3503
1492729200000|2017-04-20 23:00:00|1746|1743|1755.1|1752.1|1755.6|1752.6|1746|1743|10129
1493161200000|2017-04-25 23:00:00|1767.4|1764.4|1765.4|1762.4|1773.4|1770.4|1765.4|1762.4|9355
1493247600000|2017-04-26 23:00:00|1767.1|1764.1|1769.8|1766.8|1772.8|1769.8|1764.9|1761.9|5794
1493334000000|2017-04-27 23:00:00|1772|1769|1766.1|1763.1|1772.3|1769.3|1765.1|1762.1|10574
1493679600000|2017-05-01 23:00:00|1769.5|1766.5|1779.8|1776.8|1779.8|1776.8|1766.8|1763.8|5766
1493766000000|2017-05-02 23:00:00|1778.5|1775.5|1766.1|1763.1|1782.8|1779.8|1764.6|1761.6|5074
1493852400000|2017-05-03 23:00:00|1766.3|1763.3|1759.3|1756.3|1767.1|1764.1|1755.8|1752.8|5084
1493938800000|2017-05-04 23:00:00|1757.5|1754.5|1765.9|1762.9|1766.9|1763.9|1755.8|1752.8|9363
1494198000000|2017-05-07 23:00:00|1770.6|1767.6|1772.1|1769.1|1772.9|1769.9|1764.9|1761.9|2458
1494284400000|2017-05-08 23:00:00|1769.8|1766.8|1771.1|1768.1|1774.1|1771.1|1769.1|1766.1|1906
1494370800000|2017-05-09 23:00:00|1771.2|1768.2|1770.9|1767.9|1771.2|1768.2|1770.9|1767.9|0
1494457200000|2017-05-10 23:00:00|1773.6|1770.6|1779.7|1776.7|1781.4|1778.4|1773.6|1770.6|4809
1494543600000|2017-05-11 23:00:00|1777.9|1774.9|1774|1771|1781.2|1778.2|1773.2|1770.2|7407
1494802800000|2017-05-14 23:00:00|1775.7|1772.7|1780.5|1777.5|1781|1778|1774|1771|3396
1494889200000|2017-05-15 23:00:00|1783.7|1780.7|1775.5|1772.5|1787|1784|1772|1769|4333
1494975600000|2017-05-16 23:00:00|1772.2|1769.2|1772.6|1769.6|1777.5|1774.5|1770.5|1767.5|4370
1495062000000|2017-05-17 23:00:00|1762.3|1759.3|1761.6|1758.6|1768.1|1765.1|1759.1|1756.1|5477
1495148400000|2017-05-18 23:00:00|1764.9|1761.9|1770.1|1767.1|1771.1|1768.1|1764.6|1761.6|6409
1495407600000|2017-05-21 23:00:00|1776.3|1773.3|1773.8|1770.8|1777.6|1774.6|1771.8|1768.8|3131
1495494000000|2017-05-22 23:00:00|1777|1774|1764.8|1761.8|1777|1774|1764.3|1761.3|4648
1495580400000|2017-05-23 23:00:00|1767.5|1764.5|1776.8|1773.8|1777.3|1774.3|1764.3|1761.3|4798
1495666800000|2017-05-24 23:00:00|1775|1772|1778.3|1775.3|1783.4|1780.4|1775|1772|10527
1495753200000|2017-05-25 23:00:00|1776.5|1773.5|1772.8|1769.8|1781.8|1778.8|1771.8|1768.8|19697
1496012400000|2017-05-28 23:00:00|1774.5|1771.5|1764.1|1761.1|1774.8|1771.8|1762.6|1759.6|14977
1496098800000|2017-05-29 23:00:00|1766.8|1763.8|1765.7|1762.7|1767.6|1764.6|1762.1|1759.1|6262
1496185200000|2017-05-30 23:00:00|1764.7|1761.7|1759.3|1756.3|1769.2|1766.2|1758.8|1755.8|6023
1496271600000|2017-05-31 23:00:00|1760|1757|1763.8|1760.8|1764.3|1761.3|1756.8|1753.8|5166
1496358000000|2017-06-01 23:00:00|1764.5|1761.5|1774.9|1771.9|1775.2|1772.2|1763.8|1760.8|7937
1496617200000|2017-06-04 23:00:00|1773.4|1770.4|1788.2|1785.2|1788.7|1785.7|1773.4|1770.4|4295
1496703600000|2017-06-05 23:00:00|1785.4|1782.4|1787.2|1784.2|1790.7|1787.7|1781.2|1778.2|4100
1496790000000|2017-06-06 23:00:00|1785.9|1782.9|1785.2|1782.2|1792.7|1789.7|1782.2|1779.2|4251
1496876400000|2017-06-07 23:00:00|1784.9|1781.9|1787.2|1784.2|1790.2|1787.2|1783.2|1780.2|2528
1496962800000|2017-06-08 23:00:00|1786|1783|1790.8|1787.8|1790.8|1787.8|1783.5|1780.5|4476
1497308400000|2017-06-12 23:00:00|1786.5|1783.5|1784.8|1781.8|1788.3|1785.3|1783.3|1780.3|3017
1497394800000|2017-06-13 23:00:00|1787.5|1784.5|1790.3|1787.3|1790.8|1787.8|1785.3|1782.3|2416
1497481200000|2017-06-14 23:00:00|1789|1786|1791.3|1788.3|1793.3|1790.3|1785.3|1782.3|3672
1497567600000|2017-06-15 23:00:00|1792|1789|1796.3|1793.3|1797.3|1794.3|1791.3|1788.3|8211
1497826800000|2017-06-18 23:00:00|1795.5|1792.5|1788.1|1785.1|1796.5|1793.5|1786.1|1783.1|3955
1497913200000|2017-06-19 23:00:00|1790.8|1787.8|1784.4|1781.4|1791.6|1788.6|1783.9|1780.9|3232
1497999600000|2017-06-20 23:00:00|1782.6|1779.6|1775.3|1772.3|1782.6|1779.6|1772.3|1769.3|6047
1498086000000|2017-06-21 23:00:00|1774.5|1771.5|1781|1778|1781|1778|1772.8|1769.8|4152
1498172400000|2017-06-22 23:00:00|1781.2|1778.2|1782.5|1779.5|1782.5|1779.5|1781|1778|6343
1498604400000|2017-06-27 23:00:00|1780.7|1777.7|1771|1768|1785|1782|1770.5|1767.5|22925
1498690800000|2017-06-28 23:00:00|1775.7|1772.7|1771.6|1768.6|1778.3|1775.3|1769.8|1766.8|10777
1498777200000|2017-06-29 23:00:00|1767.3|1764.3|1764.1|1761.1|1769.1|1766.1|1757.6|1754.6|15670
1499036400000|2017-07-02 23:00:00|1763.3|1760.3|1765.7|1762.7|1766.2|1763.2|1755.6|1752.6|4829
1499122800000|2017-07-03 23:00:00|1764.4|1761.4|1760.4|1757.4|1768.2|1765.2|1759.9|1756.9|3939
1499209200000|2017-07-04 23:00:00|1760.1|1757.1|1764.8|1761.8|1765.8|1762.8|1756.4|1753.4|3071
1499295600000|2017-07-05 23:00:00|1763|1760|1767.3|1764.3|1768.3|1765.3|1763|1760|3170
1499382000000|2017-07-06 23:00:00|1762|1759|1756.8|1753.8|1764.8|1761.8|1756.3|1753.3|8369
1499641200000|2017-07-09 23:00:00|1756|1753|1760.8|1757.8|1762.3|1759.3|1756|1753|4941
1499727600000|2017-07-10 23:00:00|1760.5|1757.5|1755|1752|1763|1760|1754.5|1751.5|5263
1499814000000|2017-07-11 23:00:00|1758.2|1755.2|1757.7|1754.7|1759|1756|1755|1752|3631
1499900400000|2017-07-12 23:00:00|1763.4|1760.4|1759.7|1756.7|1764.7|1761.7|1757.7|1754.7|4547
1499986800000|2017-07-13 23:00:00|1758.4|1755.4|1759|1756|1760.7|1757.7|1757.2|1754.2|5240
1500246000000|2017-07-16 23:00:00|1763.2|1760.2|1759.2|1756.2|1763.2|1760.2|1757.7|1754.7|1897
1500332400000|2017-07-17 23:00:00|1758.4|1755.4|1757.7|1754.7|1759.7|1756.7|1755.2|1752.2|1899
1500418800000|2017-07-18 23:00:00|1756.4|1753.4|1758.6|1755.6|1763.2|1760.2|1756.4|1753.4|4096
1500505200000|2017-07-19 23:00:00|1762.8|1759.8|1756.3|1753.3|1763.1|1760.1|1756.1|1753.1|2563
1500591600000|2017-07-20 23:00:00|1755.8|1752.8|1762.6|1759.6|1762.6|1759.6|1751.6|1748.6|6802
1500850800000|2017-07-23 23:00:00|1760.8|1757.8|1760.7|1757.7|1763.2|1760.2|1757.6|1754.6|2812
1500937200000|2017-07-24 23:00:00|1758.9|1755.9|1767.9|1764.9|1768.4|1765.4|1758.9|1755.9|6866
1501023600000|2017-07-25 23:00:00|1768.6|1765.6|1768.3|1765.3|1768.9|1765.9|1764.3|1761.3|13539
1501110000000|2017-07-26 23:00:00|1769|1766|1773.3|1770.3|1774.8|1771.8|1768.3|1765.3|15884
1501196400000|2017-07-27 23:00:00|1772.5|1769.5|1770.1|1767.1|1772.5|1769.5|1767.8|1764.8|11977
1501455600000|2017-07-30 23:00:00|1769.8|1766.8|1763.4|1760.4|1769.8|1766.8|1761.4|1758.4|5008
1501542000000|2017-07-31 23:00:00|1766.1|1763.1|1765.6|1762.6|1770.1|1767.1|1763.4|1760.4|3571
1501628400000|2017-08-01 23:00:00|1768.3|1765.3|1769.1|1766.1|1770.6|1767.6|1767.1|1764.1|2057
1501714800000|2017-08-02 23:00:00|1768.3|1765.3|1771.9|1768.9|1773.7|1770.7|1766.6|1763.6|3214
1501801200000|2017-08-03 23:00:00|1770.1|1767.1|1774|1771|1777.6|1774.6|1769.1|1766.1|4015
1502060400000|2017-08-06 23:00:00|1776|1773|1781.5|1778.5|1782|1779|1774.8|1771.8|3280
1502146800000|2017-08-07 23:00:00|1780.7|1777.7|1782.9|1779.9|1786.4|1783.4|1778.5|1775.5|3914
1502233200000|2017-08-08 23:00:00|1781.6|1778.6|1778|1775|1781.9|1778.9|1777.7|1774.7|2672
1502319600000|2017-08-09 23:00:00|1779.7|1776.7|1775|1772|1780|1777|1773|1770|3929
1502406000000|2017-08-10 23:00:00|1772.2|1769.2|1765.5|1762.5|1772.5|1769.5|1765.5|1762.5|8799
1502665200000|2017-08-13 23:00:00|1766.7|1763.7|1774.3|1771.3|1775.8|1772.8|1766.7|1763.7|2932
1502751600000|2017-08-14 23:00:00|1776|1773|1771.1|1768.1|1777.8|1774.8|1769.1|1766.1|4265
1502838000000|2017-08-15 23:00:00|1771.8|1768.8|1775.1|1772.1|1776.6|1773.6|1769.1|1766.1|2782
1502924400000|2017-08-16 23:00:00|1773.3|1770.3|1775.1|1772.1|1777.1|1774.1|1772.6|1769.6|1947
1503010800000|2017-08-17 23:00:00|1769.8|1766.8|1773.1|1770.1|1774.4|1771.4|1767.1|1764.1|7398
1503270000000|2017-08-20 23:00:00|1771.8|1768.8|1775.5|1772.5|1779.5|1776.5|1771.6|1768.6|3519
1503356400000|2017-08-21 23:00:00|1776.2|1773.2|1775.4|1772.4|1777.5|1774.5|1773|1770|2654
1503442800000|2017-08-22 23:00:00|1776.6|1773.6|1769.3|1766.3|1777.9|1774.9|1768.8|1765.8|4202
1503529200000|2017-08-23 23:00:00|1768.5|1765.5|1776|1773|1776.5|1773.5|1768.5|1765.5|3179
1503615600000|2017-08-24 23:00:00|1776.2|1773.2|1770.4|1767.4|1776.2|1773.2|1769.1|1766.1|11814
1503874800000|2017-08-27 23:00:00|1771.4|1768.4|1769.9|1766.9|1774.7|1771.7|1769.2|1766.2|18114
1503961200000|2017-08-28 23:00:00|1767.6|1764.6|1757.1|1754.1|1768.9|1765.9|1756.6|1753.6|8111
1504047600000|2017-08-29 23:00:00|1762.3|1759.3|1767.1|1764.1|1769.9|1766.9|1758.6|1755.6|6631
1504134000000|2017-08-30 23:00:00|1765.1|1762.1|1765.1|1762.1|1765.1|1762.1|1765.1|1762.1|0
1504479600000|2017-09-03 23:00:00|1765.4|1762.4|1765.3|1762.3|1765.4|1762.4|1765.3|1762.3|0
1504566000000|2017-09-04 23:00:00|1767|1764|1769.2|1766.2|1772.8|1769.8|1767|1764|4691
1504652400000|2017-09-05 23:00:00|1766.4|1763.4|1771.2|1768.2|1771.6|1768.6|1765.1|1762.1|4178
1504738800000|2017-09-06 23:00:00|1772.7|1769.7|1777.6|1774.6|1777.6|1774.6|1772|1769|4012
1504825200000|2017-09-07 23:00:00|1777.8|1774.8|1776.8|1773.8|1780.1|1777.1|1775.8|1772.8|5699
1505084400000|2017-09-10 23:00:00|1779.6|1776.6|1784.9|1781.9|1787.4|1784.4|1778.4|1775.4|3676
1505170800000|2017-09-11 23:00:00|1788.6|1785.6|1792.5|1789.5|1792.8|1789.8|1787.4|1784.4|5300
1505257200000|2017-09-12 23:00:00|1793.5|1790.5|1787.8|1784.8|1795.3|1792.3|1787.3|1784.3|4416
1505343600000|2017-09-13 23:00:00|1789|1786|1783.6|1780.6|1792.3|1789.3|1783.4|1780.4|3949
1505430000000|2017-09-14 23:00:00|1783.1|1780.1|1786.9|1783.9|1788.4|1785.4|1781.9|1778.9|9066
1505689200000|2017-09-17 23:00:00|1789.1|1786.1|1787.9|1784.9|1793.9|1790.9|1786.9|1783.9|3652
1505775600000|2017-09-18 23:00:00|1788.1|1785.1|1779.9|1776.9|1789.4|1786.4|1778.9|1775.9|4999
1505862000000|2017-09-19 23:00:00|1779.6|1776.6|1776.3|1773.3|1780.3|1777.3|1775.9|1772.9|5845
1505948400000|2017-09-20 23:00:00|1776.5|1773.5|1773.2|1770.2|1779.7|1776.7|1772.7|1769.7|3356
1506034800000|2017-09-21 23:00:00|1776.9|1773.9|1776.9|1773.9|1776.9|1773.9|1776.9|1773.9|0
1506294000000|2017-09-24 23:00:00|1776.4|1773.4|1768.2|1765.2|1777.2|1774.2|1766.7|1763.7|5023
1506380400000|2017-09-25 23:00:00|1766.4|1763.4|1766.2|1763.2|1768.2|1765.2|1759.2|1756.2|16996
1506466800000|2017-09-26 23:00:00|1765.4|1762.4|1761.3|1758.3|1766.2|1763.2|1759.8|1756.8|11911
1506553200000|2017-09-27 23:00:00|1762|1759|1760.5|1757.5|1765.3|1762.3|1758|1755|6785
1506639600000|2017-09-28 23:00:00|1760.7|1757.7|1752.3|1749.3|1763.5|1760.5|1751.3|1748.3|9396
1506898800000|2017-10-01 23:00:00|1753|1750|1752.3|1749.3|1754.8|1751.8|1745.8|1742.8|4898
1506985200000|2017-10-02 23:00:00|1751.5|1748.5|1757.6|1754.6|1759.1|1756.1|1748.3|1745.3|3965
1507071600000|2017-10-03 23:00:00|1758.8|1755.8|1759.3|1756.3|1762.3|1759.3|1757.6|1754.6|2681
1507158000000|2017-10-04 23:00:00|1758.5|1755.5|1761.6|1758.6|1765.6|1762.6|1754.3|1751.3|4102
1507244400000|2017-10-05 23:00:00|1764.8|1761.8|1764.7|1761.7|1765.6|1762.6|1760.7|1757.7|5701
1507503600000|2017-10-08 23:00:00|1765.4|1762.4|1766.4|1763.4|1768.4|1765.4|1765.2|1762.2|2616
1507590000000|2017-10-09 23:00:00|1767.6|1764.6|1759.2|1756.2|1767.9|1764.9|1757.7|1754.7|3164
1507676400000|2017-10-10 23:00:00|1760.9|1757.9|1758|1755|1763.7|1760.7|1755|1752|5917
1507762800000|2017-10-11 23:00:00|1757.7|1754.7|1757.2|1754.2|1761|1758|1755.2|1752.2|2419
1507849200000|2017-10-12 23:00:00|1756.7|1753.7|1757|1754|1759|1756|1755.5|1752.5|3425
1508108400000|2017-10-15 23:00:00|1758.7|1755.7|1756.1|1753.1|1760|1757|1754.1|1751.1|2386
1508194800000|2017-10-16 23:00:00|1759.3|1756.3|1749.6|1746.6|1760.1|1757.1|1748.6|1745.6|3462
1508367600000|2017-10-18 23:00:00|1752.3|1749.3|1741.7|1738.7|1752.8|1749.8|1739.4|1736.4|5058
1508454000000|2017-10-19 23:00:00|1742.4|1739.4|1738.2|1735.2|1744.2|1741.2|1737.7|1734.7|6142
1508713200000|2017-10-22 23:00:00|1741.4|1738.4|1742.3|1739.3|1744.1|1741.1|1739.2|1736.2|2984
1508799600000|2017-10-23 23:00:00|1742.1|1739.1|1738.4|1735.4|1749.4|1746.4|1737.4|1734.4|5523
1508886000000|2017-10-24 23:00:00|1740.1|1737.1|1741.2|1738.2|1743.7|1740.7|1734.2|1731.2|5076
1508972400000|2017-10-25 23:00:00|1739.9|1736.9|1735.3|1732.3|1740.7|1737.7|1735.3|1732.3|12911
1509058800000|2017-10-26 23:00:00|1736|1733|1747.5|1744.5|1750|1747|1736|1733|18775
1509321600000|2017-10-30 00:00:00|1745.2|1742.2|1747.6|1744.6|1752.1|1749.1|1744.5|1741.5|4618
1509408000000|2017-10-31 00:00:00|1747.4|1744.4|1745.4|1742.4|1749.9|1746.9|1742.4|1739.4|4431
1509494400000|2017-11-01 00:00:00|1744.1|1741.1|1737.1|1734.1|1746.9|1743.9|1736.1|1733.1|3885
1509580800000|2017-11-02 00:00:00|1735.3|1732.3|1739.8|1736.8|1742.8|1739.8|1731.3|1728.3|5900
1509667200000|2017-11-03 00:00:00|1740|1737|1738.9|1735.9|1741.3|1738.3|1732.9|1729.9|5632
1509926400000|2017-11-06 00:00:00|1739.4|1736.4|1740|1737|1741.4|1738.4|1736.4|1733.4|2373
1510012800000|2017-11-07 00:00:00|1739.7|1736.7|1752.1|1749.1|1752.6|1749.6|1739.7|1736.7|4213
1510099200000|2017-11-08 00:00:00|1752.3|1749.3|1744|1741|1753.1|1750.1|1743.5|1740.5|4768
1510185600000|2017-11-09 00:00:00|1744.7|1741.7|1743.5|1740.5|1748.5|1745.5|1741.5|1738.5|3544
1510272000000|2017-11-10 00:00:00|1741.7|1738.7|1739.2|1736.2|1745.7|1742.7|1738|1735|5200
1510531200000|2017-11-13 00:00:00|1738.9|1735.9|1737.4|1734.4|1743.2|1740.2|1735.9|1732.9|3147
1510617600000|2017-11-14 00:00:00|1736.1|1733.1|1730.2|1727.2|1739.4|1736.4|1730|1727|4581
1510704000000|2017-11-15 00:00:00|1726.4|1723.4|1716.7|1713.7|1727.7|1724.7|1716.7|1713.7|5137
1510790400000|2017-11-16 00:00:00|1717.4|1714.4|1714.3|1711.3|1720.3|1717.3|1712.3|1709.3|6034
1510876800000|2017-11-17 00:00:00|1719|1716|1717|1714|1721.3|1718.3|1714.8|1711.8|4853
1511136000000|2017-11-20 00:00:00|1717.7|1714.7|1713|1710|1720.5|1717.5|1712|1709|3904
1511222400000|2017-11-21 00:00:00|1717.2|1714.2|1717.7|1714.7|1718.2|1715.2|1712.5|1709.5|3731
1511308800000|2017-11-22 00:00:00|1722.4|1719.4|1722|1719|1726.7|1723.7|1719.5|1716.5|4009
1511395200000|2017-11-23 00:00:00|1719.7|1716.7|1717.7|1714.7|1724.7|1721.7|1717.7|1714.7|3644
1511481600000|2017-11-24 00:00:00|1719.4|1716.4|1717.8|1714.8|1720.2|1717.2|1714.7|1711.7|2678
1511740800000|2017-11-27 00:00:00|1716.5|1713.5|1722|1719|1722.5|1719.5|1714.8|1711.8|10207
1511827200000|2017-11-28 00:00:00|1722.3|1719.3|1712.2|1709.2|1722.8|1719.8|1711|1708|19695
1511913600000|2017-11-29 00:00:00|1715.2|1712.2|1722.4|1719.4|1722.9|1719.9|1713.4|1710.4|5051
1512000000000|2017-11-30 00:00:00|1719.6|1716.6|1728.5|1725.5|1729.7|1726.7|1715.9|1712.9|7329
1512086400000|2017-12-01 00:00:00|1728|1725|1728|1725|1728|1725|1728|1725|0
1512345600000|2017-12-04 00:00:00|1725.9|1722.9|1715.9|1712.9|1727.2|1724.2|1712.7|1709.7|6527
1512432000000|2017-12-05 00:00:00|1713.9|1710.9|1720.5|1717.5|1722|1719|1711.9|1708.9|4336
1512518400000|2017-12-06 00:00:00|1720.6|1717.6|1714.9|1711.9|1720.9|1717.9|1712.9|1709.9|5784
1512604800000|2017-12-07 00:00:00|1717.9|1714.9|1717.3|1714.3|1721.3|1718.3|1714.8|1711.8|5540
1512691200000|2017-12-08 00:00:00|1718.2|1715.2|1721.5|1718.5|1724|1721|1714.5|1711.5|3706
1512950400000|2017-12-11 00:00:00|1721.3|1718.3|1722.1|1719.1|1725.1|1722.1|1720.8|1717.8|2663
1513036800000|2017-12-12 00:00:00|1720.8|1717.8|1726.7|1723.7|1727.2|1724.2|1719.8|1716.8|2620
1513123200000|2017-12-13 00:00:00|1727.9|1724.9|1739.5|1736.5|1741|1738|1726.7|1723.7|4747
1513209600000|2017-12-14 00:00:00|1740.8|1737.8|1762.6|1759.6|1763.6|1760.6|1740.8|1737.8|7190
1513296000000|2017-12-15 00:00:00|1761.8|1758.8|1753.6|1750.6|1763.1|1760.1|1750.1|1747.1|5789
1513555200000|2017-12-18 00:00:00|1760.1|1757.1|1747.2|1744.2|1760.4|1757.4|1744.7|1741.7|4488
1513641600000|2017-12-19 00:00:00|1746.4|1743.4|1738.8|1735.8|1748.3|1745.3|1737.3|1734.3|4110
1513728000000|2017-12-20 00:00:00|1738|1735|1745.9|1742.9|1754.4|1751.4|1737.3|1734.3|5584
1513814400000|2017-12-21 00:00:00|1745.3|1742.3|1750.1|1747.1|1751.1|1748.1|1742.6|1739.6|3535
1513900800000|2017-12-22 00:00:00|1750.9|1747.9|1757.2|1754.2|1757.7|1754.7|1747.7|1744.7|9826
1514246400000|2017-12-26 00:00:00|1756.9|1753.9|1763.2|1760.2|1767.7|1764.7|1755.7|1752.7|10728
1514332800000|2017-12-27 00:00:00|1767.4|1764.4|1778.2|1775.2|1778.7|1775.7|1762.7|1759.7|13174
1514419200000|2017-12-28 00:00:00|1776.9|1773.9|1779.2|1776.2|1785.2|1782.2|1773.2|1770.2|8366
1514505600000|2017-12-29 00:00:00|1778.9|1775.9|1781.9|1778.9|1786.2|1783.2|1775.2|1772.2|5035
1514851200000|2018-01-02 00:00:00|1780.4|1777.4|1788.8|1785.8|1788.8|1785.8|1775.7|1772.7|4634
1514937600000|2018-01-03 00:00:00|1792.5|1789.5|1795.8|1792.8|1803.8|1800.8|1792.3|1789.3|6817
1515024000000|2018-01-04 00:00:00|1801.5|1798.5|1809.8|1806.8|1809.8|1806.8|1799.8|1796.8|5296
1515110400000|2018-01-05 00:00:00|1813|1810|1820.3|1817.3|1822.3|1819.3|1812.3|1809.3|6251
1515369600000|2018-01-08 00:00:00|1823.5|1820.5|1834.8|1831.8|1834.8|1831.8|1817.8|1814.8|5547
1515456000000|2018-01-09 00:00:00|1832.5|1829.5|1823.8|1820.8|1842.3|1839.3|1823.3|1820.3|6057
1515542400000|2018-01-10 00:00:00|1828.5|1825.5|1825.8|1822.8|1836.3|1833.3|1822.8|1819.8|3888
1515628800000|2018-01-11 00:00:00|1828.5|1825.5|1820.3|1817.3|1828.5|1825.5|1816.3|1813.3|3568
1515715200000|2018-01-12 00:00:00|1824.5|1821.5|1825.3|1822.3|1828.3|1825.3|1821.3|1818.3|3532
1515974400000|2018-01-15 00:00:00|1831|1828|1830|1827|1833.3|1830.3|1828.8|1825.8|2189
1516060800000|2018-01-16 00:00:00|1831.1|1828.1|1832.4|1829.4|1832.9|1829.9|1821.9|1818.9|4500
1516147200000|2018-01-17 00:00:00|1826.1|1823.1|1833.1|1830.1|1834.4|1831.4|1820.9|1817.9|3519
1516233600000|2018-01-18 00:00:00|1837.1|1834.1|1821.4|1818.4|1837.9|1834.9|1820.4|1817.4|4316
1516320000000|2018-01-19 00:00:00|1818.6|1815.6|1833.4|1830.4|1834.7|1831.7|1818.4|1815.4|5857
1516579200000|2018-01-22 00:00:00|1831.6|1828.6|1836.9|1833.9|1838.9|1835.9|1828.4|1825.4|3116
1516665600000|2018-01-23 00:00:00|1837.1|1834.1|1840.7|1837.7|1841|1838|1832.5|1829.5|2997
1516752000000|2018-01-24 00:00:00|1840.5|1837.5|1842|1839|1843.5|1840.5|1836.5|1833.5|3216
1516838400000|2018-01-25 00:00:00|1839.4|1836.4|1847.2|1844.2|1848.2|1845.2|1838.7|1835.7|11561
1516924800000|2018-01-26 00:00:00|1848.9|1845.9|1856.7|1853.7|1858.2|1855.2|1847.2|1844.2|16970
1517184000000|2018-01-29 00:00:00|1859.3|1856.3|1871.6|1868.6|1873.1|1870.1|1859.1|1856.1|12187
1517270400000|2018-01-30 00:00:00|1866.5|1863.5|1864.8|1861.8|1871.8|1868.8|1861.3|1858.3|6473
1517529600000|2018-02-02 00:00:00|1867.3|1864.3|1864.6|1861.6|1872.1|1869.1|1862.6|1859.6|5427
1517788800000|2018-02-05 00:00:00|1851.3|1848.3|1849.6|1846.6|1854.1|1851.1|1845.1|1842.1|7085
1517875200000|2018-02-06 00:00:00|1828.8|1825.8|1812.6|1809.6|1828.8|1825.8|1788.8|1785.8|15170
1517961600000|2018-02-07 00:00:00|1823.3|1820.3|1834.9|1831.9|1838.1|1835.1|1823.3|1820.3|8945
1518048000000|2018-02-08 00:00:00|1838.6|1835.6|1838.6|1835.6|1843.6|1840.6|1834.1|1831.1|5915
1518134400000|2018-02-09 00:00:00|1800.9|1797.9|1818.4|1815.4|1820.7|1817.7|1792.2|1789.2|9732
1518393600000|2018-02-12 00:00:00|1827.4|1824.4|1832.4|1829.4|1832.4|1829.4|1820.9|1817.9|5665
1518480000000|2018-02-13 00:00:00|1835.6|1832.6|1830.6|1827.6|1838.9|1835.9|1829.1|1826.1|4574
1518566400000|2018-02-14 00:00:00|1831.9|1828.9|1835.2|1832.2|1838.7|1835.7|1827.2|1824.2|3117
1518652800000|2018-02-15 00:00:00|1839.9|1836.9|1843.9|1840.9|1843.9|1840.9|1837.9|1834.9|1881
1518998400000|2018-02-19 00:00:00|1849.7|1846.7|1860.8|1857.8|1864.3|1861.3|1849.7|1846.7|4516
1519084800000|2018-02-20 00:00:00|1858|1855|1854.5|1851.5|1860.8|1857.8|1852|1849|3608
1519171200000|2018-02-21 00:00:00|1851.7|1848.7|1859.9|1856.9|1864|1861|1850.5|1847.5|6177
1519257600000|2018-02-22 00:00:00|1854.1|1851.1|1854.6|1851.6|1857.9|1854.9|1851.6|1848.6|4122
1519344000000|2018-02-23 00:00:00|1859.5|1856.5|1864.4|1861.4|1866.8|1863.8|1858.8|1855.8|13068
1519603200000|2018-02-26 00:00:00|1869.6|1866.6|1864.9|1861.9|1870.9|1867.9|1862.9|1859.9|16693
1519689600000|2018-02-27 00:00:00|1868.6|1865.6|1870.1|1867.1|1875.4|1872.4|1867.1|1864.1|8824
1519776000000|2018-02-28 00:00:00|1865.3|1862.3|1858.8|1855.8|1869.3|1866.3|1857.8|1854.8|6737
1519862400000|2018-03-01 00:00:00|1849|1846|1862.3|1859.3|1863.8|1860.8|1847.3|1844.3|5440
1519948800000|2018-03-02 00:00:00|1852.5|1849.5|1859.5|1856.5|1865|1862|1850.8|1847.8|3801
1520208000000|2018-03-05 00:00:00|1866.4|1863.4|1846.2|1843.2|1866.4|1863.4|1843.7|1840.7|6391
1520294400000|2018-03-06 00:00:00|1854.9|1851.9|1855.6|1852.6|1858.1|1855.1|1853.2|1850.2|3231
1520380800000|2018-03-07 00:00:00|1844.3|1841.3|1842.6|1839.6|1850.1|1847.1|1838.6|1835.6|4703
1520467200000|2018-03-08 00:00:00|1848|1845|1842.8|1839.8|1854.3|1851.3|1841.8|1838.8|3041
1520553600000|2018-03-09 00:00:00|1848.5|1845.5|1846.9|1843.9|1852.5|1849.5|1844.9|1841.9|3182
1520812800000|2018-03-12 00:00:00|1859.2|1856.2|1868.4|1865.4|1871.5|1868.5|1858.5|1855.5|5508
1520899200000|2018-03-13 00:00:00|1863.8|1860.8|1869.3|1866.3|1872.6|1869.6|1861.1|1858.1|3716
1520985600000|2018-03-14 00:00:00|1861.5|1858.5|1862.8|1859.8|1865.3|1862.3|1859.3|1856.3|3123
1521072000000|2018-03-15 00:00:00|1857.2|1854.2|1850.8|1847.8|1862.5|1859.5|1849.8|1846.8|4690
1521158400000|2018-03-16 00:00:00|1854.1|1851.1|1842.4|1839.4|1854.4|1851.4|1840.4|1837.4|7567
1521417600000|2018-03-19 00:00:00|1842.6|1839.6|1846.6|1843.6|1850.1|1847.1|1840.6|1837.6|4464
1521504000000|2018-03-20 00:00:00|1841.8|1838.8|1848.8|1845.8|1856.3|1853.3|1840.1|1837.1|5094
1521590400000|2018-03-21 00:00:00|1853|1850|1866.4|1863.4|1869.7|1866.7|1852.5|1849.5|5280
1521676800000|2018-03-22 00:00:00|1867.7|1864.7|1875.5|1872.5|1879|1876|1865.5|1862.5|4454
1521763200000|2018-03-23 00:00:00|1858.2|1855.2|1861.1|1858.1|1868.5|1865.5|1856.5|1853.5|7016
1522018800000|2018-03-25 23:00:00|1855.3|1852.3|1859.6|1856.6|1864.6|1861.6|1853.1|1850.1|7388
1522105200000|2018-03-26 23:00:00|1867.3|1864.3|1858.5|1855.5|1869.6|1866.6|1857.5|1854.5|14020
1522191600000|2018-03-27 23:00:00|1854.7|1851.7|1855.7|1852.7|1858.7|1855.7|1851.7|1848.7|17432
1522278000000|2018-03-28 23:00:00|1857.4|1854.4|1859.7|1856.7|1861.7|1858.7|1856.7|1853.7|6528
1522364400000|2018-03-29 23:00:00|1863.2|1860.2|1864.2|1861.2|1866.2|1863.2|1861.2|1858.2|3877
1522623600000|2018-04-01 23:00:00|1863.2|1860.2|1855.2|1852.2|1865.2|1862.2|1850.7|1847.7|3051
1522710000000|2018-04-02 23:00:00|1850.9|1847.9|1850.3|1847.3|1855.2|1852.2|1848.3|1845.3|5381
1522796400000|2018-04-03 23:00:00|1853.5|1850.5|1806|1803|1855.3|1852.3|1803.8|1800.8|9972
1522882800000|2018-04-04 23:00:00|1827|1824|1836.8|1833.8|1842.3|1839.3|1827|1824|8824
1522969200000|2018-04-05 23:00:00|1828|1825|1835.8|1832.8|1837.8|1834.8|1819.3|1816.3|6908
1523228400000|2018-04-08 23:00:00|1831|1828|1851.1|1848.1|1854.3|1851.3|1828.8|1825.8|6150
1523314800000|2018-04-09 23:00:00|1843.8|1840.8|1857.6|1854.6|1858.6|1855.6|1841.6|1838.6|5947
1523401200000|2018-04-10 23:00:00|1859|1856|1871.3|1868.3|1872.3|1869.3|1857.8|1854.8|5138
1523487600000|2018-04-11 23:00:00|1872.7|1869.7|1869.2|1866.2|1875|1872|1862.5|1859.5|5730
1523574000000|2018-04-12 23:00:00|1872.7|1869.7|1869.6|1866.6|1874.1|1871.1|1868.1|1865.1|3711
1523833200000|2018-04-15 23:00:00|1871.8|1868.8|1883.9|1880.9|1883.9|1880.9|1863.6|1860.6|4537
1523919600000|2018-04-16 23:00:00|1883.4|1880.4|1881.9|1878.9|1887.9|1884.9|1878.4|1875.4|5862
1524006000000|2018-04-17 23:00:00|1885.6|1882.6|1880.1|1877.1|1886.9|1883.9|1876.9|1873.9|4382
1524092400000|2018-04-18 23:00:00|1882.1|1879.1|1896.4|1893.4|1897.4|1894.4|1880.4|1877.4|6715
1524178800000|2018-04-19 23:00:00|1894.1|1891.1|1884.1|1881.1|1896.4|1893.4|1883.9|1880.9|4674
1524438000000|2018-04-22 23:00:00|1888.6|1885.6|1879.3|1876.3|1889.4|1886.4|1878.8|1875.8|4662
1524524400000|2018-04-23 23:00:00|1881.5|1878.5|1868.6|1865.6|1882.3|1879.3|1867.1|1864.1|6965
1524610800000|2018-04-24 23:00:00|1861.8|1858.8|1852.1|1849.1|1865.1|1862.1|1851.1|1848.1|12093
1524697200000|2018-04-25 23:00:00|1855.8|1852.8|1851.9|1848.9|1861.6|1858.6|1845.4|1842.4|21612
1524783600000|2018-04-26 23:00:00|1857.6|1854.6|1862.9|1859.9|1870.4|1867.4|1857.6|1854.6|10437
1525042800000|2018-04-29 23:00:00|1864.6|1861.6|1868.2|1865.2|1872.7|1869.7|1860.9|1857.9|4519
1525215600000|2018-05-01 23:00:00|1860|1857|1842.6|1839.6|1864.2|1861.2|1840.1|1837.1|9469
1525302000000|2018-05-02 23:00:00|1836.8|1833.8|1849.8|1846.8|1852.8|1849.8|1834.8|1831.8|6870
1525388400000|2018-05-03 23:00:00|1848.5|1845.5|1833.3|1830.3|1848.8|1845.8|1830.3|1827.3|6214
1525647600000|2018-05-06 23:00:00|1832|1829|1827.3|1824.3|1832|1829|1812.8|1809.8|6472
1525734000000|2018-05-07 23:00:00|1825.4|1822.4|1848.2|1845.2|1851.2|1848.2|1824.2|1821.2|7759
1525820400000|2018-05-08 23:00:00|1843.7|1840.7|1843.7|1840.7|1843.7|1840.7|1843.7|1840.7|0
1526252400000|2018-05-13 23:00:00|1821.6|1818.6|1863.7|1860.7|1877.2|1874.2|1782.7|1779.7|19096
1526338800000|2018-05-14 23:00:00|1857.4|1854.4|1853.5|1850.5|1864.2|1861.2|1849|1846|9973
1526425200000|2018-05-15 23:00:00|1848.5|1845.5|1855.8|1852.8|1857.5|1854.5|1842.3|1839.3|7083
1526511600000|2018-05-16 23:00:00|1860|1857|1855|1852|1862.3|1859.3|1852|1849|6054
1526598000000|2018-05-17 23:00:00|1855.2|1852.2|1851.7|1848.7|1858.5|1855.5|1850.7|1847.7|5685
1526857200000|2018-05-20 23:00:00|1853.4|1850.4|1854.3|1851.3|1862.2|1859.2|1848.7|1845.7|6590
1526943600000|2018-05-21 23:00:00|1856|1853|1847.6|1844.6|1857.8|1854.8|1844.6|1841.6|5168
1527030000000|2018-05-22 23:00:00|1843.3|1840.3|1806.3|1803.3|1846.2|1843.2|1805.3|1802.3|12039
1527116400000|2018-05-23 23:00:00|1808.6|1805.6|1776.4|1773.4|1817.8|1814.8|1769.8|1766.8|13098
1527202800000|2018-05-24 23:00:00|1779.9|1776.9|1801.1|1798.1|1804.2|1801.2|1779.7|1776.7|11606
1527462000000|2018-05-27 23:00:00|1800.3|1797.3|1774.2|1771.2|1810.8|1807.8|1772.7|1769.7|18351
1527634800000|2018-05-29 23:00:00|1748.7|1745.7|1710.2|1707.2|1751.2|1748.2|1707.4|1704.4|17571
1527721200000|2018-05-30 23:00:00|1728.9|1725.9|1733.2|1730.2|1747.7|1744.7|1718.9|1715.9|13581
1527807600000|2018-05-31 23:00:00|1718.9|1715.9|1754.8|1751.8|1758.3|1755.3|1718.9|1715.9|11692
1528066800000|2018-06-03 23:00:00|1757.6|1754.6|1746.6|1743.6|1761.9|1758.9|1741.1|1738.1|8135
1528153200000|2018-06-04 23:00:00|1749.3|1746.3|1756.3|1753.3|1758.8|1755.8|1741.3|1738.3|6500
1528239600000|2018-06-05 23:00:00|1751.5|1748.5|1774|1771|1777.3|1774.3|1746.3|1743.3|7965
1528326000000|2018-06-06 23:00:00|1779.9|1776.9|1785.7|1782.7|1796.2|1793.2|1779.7|1776.7|9494
1528412400000|2018-06-07 23:00:00|1782.4|1779.4|1776|1773|1783.7|1780.7|1767.8|1764.8|11649
1528671600000|2018-06-10 23:00:00|1778.5|1775.5|1776.9|1773.9|1792.5|1789.5|1771.8|1768.8|7192
1528758000000|2018-06-11 23:00:00|1775.7|1772.7|1758.1|1755.1|1775.9|1772.9|1757.1|1754.1|6696
1528844400000|2018-06-12 23:00:00|1754.8|1751.8|1761.5|1758.5|1761.8|1758.8|1749.6|1746.6|6397
1529276400000|2018-06-17 23:00:00|1742.4|1739.4|1732.7|1729.7|1747.7|1744.7|1732.7|1729.7|6585
1529362800000|2018-06-18 23:00:00|1727.8|1724.8|1715.6|1712.6|1740.6|1737.6|1711.1|1708.1|10622
1529449200000|2018-06-19 23:00:00|1718.3|1715.3|1703.6|1700.6|1730.6|1727.6|1703.6|1700.6|10024
1529535600000|2018-06-20 23:00:00|1702.5|1699.5|1691.8|1688.8|1708.8|1705.8|1676.8|1673.8|11101
1529622000000|2018-06-21 23:00:00|1685.2|1682.2|1691.5|1688.5|1702|1699|1678|1675|10682
1529881200000|2018-06-24 23:00:00|1689.7|1686.7|1675.6|1672.6|1694.5|1691.5|1673.1|1670.1|8780
1529967600000|2018-06-25 23:00:00|1668.8|1665.8|1675|1672|1682|1679|1664.3|1661.3|16055
1530054000000|2018-06-26 23:00:00|1677.7|1674.7|1662|1659|1687.7|1684.7|1660|1657|18666
1530140400000|2018-06-27 23:00:00|1657.7|1654.7|1666.6|1663.6|1673.1|1670.1|1656.2|1653.2|10679
1530226800000|2018-06-28 23:00:00|1670.3|1667.3|1692.3|1689.3|1697.8|1694.8|1668.1|1665.1|11803
1530486000000|2018-07-01 23:00:00|1692|1689|1668.4|1665.4|1692|1689|1655.1|1652.1|12011
1530572400000|2018-07-02 23:00:00|1673.8|1670.8|1679.6|1676.6|1684.6|1681.6|1659.6|1656.6|9910
1530658800000|2018-07-03 23:00:00|1673.3|1670.3|1684.6|1681.6|1689.6|1686.6|1668.3|1665.3|5831
1530745200000|2018-07-04 23:00:00|1688.4|1685.4|1685.2|1682.2|1692.2|1689.2|1678.7|1675.7|6661
1530831600000|2018-07-05 23:00:00|1684.4|1681.4|1664.4|1661.4|1687.7|1684.7|1663.4|1660.4|9408
1531090800000|2018-07-08 23:00:00|1670.6|1667.6|1672.1|1669.1|1674.1|1671.1|1663.1|1660.1|5267
1531177200000|2018-07-09 23:00:00|1678.9|1675.9|1684.9|1681.9|1686.2|1683.2|1677.4|1674.4|4520
1531263600000|2018-07-10 23:00:00|1672.9|1669.9|1682.4|1679.4|1685.2|1682.2|1667.2|1664.2|7808
1531350000000|2018-07-11 23:00:00|1686.8|1683.8|1704.6|1701.6|1706.6|1703.6|1680.6|1677.6|7215
1531436400000|2018-07-12 23:00:00|1711.8|1708.8|1720.9|1717.9|1721.7|1718.7|1706.1|1703.1|6973
1531695600000|2018-07-15 23:00:00|1724.6|1721.6|1721.1|1718.1|1726.4|1723.4|1713.4|1710.4|4789
1531782000000|2018-07-16 23:00:00|1719.2|1716.2|1725.5|1722.5|1727.5|1724.5|1715|1712|7051
1531868400000|2018-07-17 23:00:00|1727.2|1724.2|1757|1754|1758|1755|1724|1721|9932
1531954800000|2018-07-18 23:00:00|1759.8|1756.8|1756.3|1753.3|1768.1|1765.1|1754.6|1751.6|8074
1532041200000|2018-07-19 23:00:00|1754|1751|1757.8|1754.8|1758.8|1755.8|1740.3|1737.3|8841
1532300400000|2018-07-22 23:00:00|1751.2|1748.2|1760.7|1757.7|1765.5|1762.5|1747.2|1744.2|6173
1532386800000|2018-07-23 23:00:00|1760.3|1757.3|1760.6|1757.6|1765.1|1762.1|1756.1|1753.1|4547
1532473200000|2018-07-24 23:00:00|1763.8|1760.8|1761.8|1758.8|1770.1|1767.1|1758.3|1755.3|7664
1532559600000|2018-07-25 23:00:00|1770|1767|1765.3|1762.3|1773.8|1770.8|1761.8|1758.8|11424
1532646000000|2018-07-26 23:00:00|1766.2|1763.2|1770|1767|1772.5|1769.5|1761|1758|16054
1532905200000|2018-07-29 23:00:00|1765.3|1762.3|1775.1|1772.1|1776.6|1773.6|1765.3|1762.3|8251
1532991600000|2018-07-30 23:00:00|1770|1767|1782.3|1779.3|1783.8|1780.8|1767.3|1764.3|6468
1533078000000|2018-07-31 23:00:00|1785|1782|1785|1782|1789.8|1786.8|1782.3|1779.3|5697
1533164400000|2018-08-01 23:00:00|1785.9|1782.9|1772.7|1769.7|1787.7|1784.7|1769.7|1766.7|7167
1533250800000|2018-08-02 23:00:00|1779.1|1776.1|1774.7|1771.7|1781.4|1778.4|1767.9|1764.9|6252
1533510000000|2018-08-05 23:00:00|1777.5|1774.5|1774.3|1771.3|1780.5|1777.5|1769.8|1766.8|3965
1533596400000|2018-08-06 23:00:00|1778.5|1775.5|1792.3|1789.3|1792.3|1789.3|1775.8|1772.8|5945
1533682800000|2018-08-07 23:00:00|1792.7|1789.7|1803.2|1800.2|1804.5|1801.5|1792|1789|5972
1533769200000|2018-08-08 23:00:00|1805.1|1802.1|1801.9|1798.9|1811.9|1808.9|1800.9|1797.9|5630
1533855600000|2018-08-09 23:00:00|1798.3|1795.3|1803.6|1800.6|1812.6|1809.6|1798.3|1795.3|5991
1534114800000|2018-08-12 23:00:00|1800.4|1797.4|1777.7|1774.7|1800.4|1797.4|1776.2|1773.2|7446
1534201200000|2018-08-13 23:00:00|1778.8|1775.8|1783.1|1780.1|1788.6|1785.6|1772.3|1769.3|7565
1534287600000|2018-08-14 23:00:00|1787.8|1784.8|1787.6|1784.6|1792.1|1789.1|1780.1|1777.1|6338
1534374000000|2018-08-15 23:00:00|1775.2|1772.2|1778.2|1775.2|1781|1778|1770|1767|5911
1534460400000|2018-08-16 23:00:00|1787.1|1784.1|1783.3|1780.3|1787.4|1784.4|1780.1|1777.1|4297
1534719600000|2018-08-19 23:00:00|1784.5|1781.5|1793.6|1790.6|1795.9|1792.9|1782.3|1779.3|5137
1534806000000|2018-08-20 23:00:00|1791.6|1788.6|1802.4|1799.4|1803.4|1800.4|1790.6|1787.6|5441
1534892400000|2018-08-21 23:00:00|1801.8|1798.8|1801.8|1798.8|1801.8|1798.8|1801.8|1798.8|0
1534978800000|2018-08-22 23:00:00|1804.3|1801.3|1806.6|1803.6|1811.6|1808.6|1798.6|1795.6|9093
1535065200000|2018-08-23 23:00:00|1801|1798|1805.3|1802.3|1806.3|1803.3|1797.8|1794.8|5189
1535324400000|2018-08-26 23:00:00|1810.6|1807.6|1814.9|1811.9|1819.4|1816.4|1809.4|1806.4|7552
1535410800000|2018-08-27 23:00:00|1821.4|1818.4|1826.7|1823.7|1829.2|1826.2|1819.2|1816.2|19149
1535497200000|2018-08-28 23:00:00|1829.1|1826.1|1828.2|1825.2|1829.9|1826.9|1821.4|1818.4|9706
1535583600000|2018-08-29 23:00:00|1827.3|1824.3|1818.1|1815.1|1830.1|1827.1|1818.1|1815.1|7686
1535929200000|2018-09-02 23:00:00|1816.4|1813.4|1812.8|1809.8|1822.7|1819.7|1809.7|1806.7|6585
1536015600000|2018-09-03 23:00:00|1813|1810|1811|1808|1818.8|1815.8|1809|1806|5246
1536102000000|2018-09-04 23:00:00|1802.1|1799.1|1791.6|1788.6|1804.4|1801.4|1791.4|1788.4|9421
1536188400000|2018-09-05 23:00:00|1795.3|1792.3|1799.1|1796.1|1801.1|1798.1|1793.1|1790.1|5811
1536274800000|2018-09-06 23:00:00|1797.9|1794.9|1798.2|1795.2|1799.7|1796.7|1792.2|1789.2|4830
1536706800000|2018-09-11 23:00:00|1781.2|1778.2|1776.1|1773.1|1785.3|1782.3|1772.6|1769.6|5137
1536793200000|2018-09-12 23:00:00|1781.3|1778.3|1792.9|1789.9|1792.9|1789.9|1775.8|1772.8|7997
1536879600000|2018-09-13 23:00:00|1795.6|1792.6|1801.6|1798.6|1803.4|1800.4|1795.6|1792.6|3340
1537311600000|2018-09-18 23:00:00|1805|1802|1802.8|1799.8|1810|1807|1797.3|1794.3|5946
1537398000000|2018-09-19 23:00:00|1808|1805|1807|1804|1812.5|1809.5|1805.5|1802.5|5880
1537484400000|2018-09-20 23:00:00|1815.2|1812.2|1813.1|1810.1|1818.5|1815.5|1804.6|1801.6|6942
1537743600000|2018-09-23 23:00:00|1807.8|1804.8|1800.7|1797.7|1809.6|1806.6|1798.2|1795.2|3263
1537830000000|2018-09-24 23:00:00|1798.2|1795.2|1795.8|1792.8|1809.5|1806.5|1795.3|1792.3|7984
1537916400000|2018-09-25 23:00:00|1795.3|1792.3|1801.1|1798.1|1803.8|1800.8|1793.8|1790.8|13971
1538002800000|2018-09-26 23:00:00|1800.8|1797.8|1790.3|1787.3|1806.6|1803.6|1788.5|1785.5|8277
1538089200000|2018-09-27 23:00:00|1796|1793|1792.3|1789.3|1798.8|1795.8|1792.3|1789.3|6442
1538348400000|2018-09-30 23:00:00|1794.5|1791.5|1794.7|1791.7|1799.2|1796.2|1792.7|1789.7|4168
1538434800000|2018-10-01 23:00:00|1799.1|1796.1|1789.9|1786.9|1799.1|1796.1|1789.4|1786.4|5540
1538521200000|2018-10-02 23:00:00|1794.1|1791.1|1796.4|1793.4|1798.9|1795.9|1793.9|1790.9|4132
1538607600000|2018-10-03 23:00:00|1795.3|1792.3|1784.6|1781.6|1795.6|1792.6|1784.3|1781.3|6272
1538694000000|2018-10-04 23:00:00|1781.5|1778.5|1774|1771|1782.3|1779.3|1772.5|1769.5|6820
1538953200000|2018-10-07 23:00:00|1771.5|1768.5|1772|1769|1776.5|1773.5|1765.3|1762.3|6253
1539039600000|2018-10-08 23:00:00|1771.7|1768.7|1770.8|1767.8|1776.5|1773.5|1766.3|1763.3|4667
1539126000000|2018-10-09 23:00:00|1770.1|1767.1|1733.9|1730.9|1777.1|1774.1|1730.9|1727.9|10453
1539212400000|2018-10-10 23:00:00|1705.3|1702.3|1702.3|1699.3|1707.1|1704.1|1684.6|1681.6|14522
1539298800000|2018-10-11 23:00:00|1696.8|1693.8|1730.8|1727.8|1731.5|1728.5|1695.1|1692.1|10599
1539558000000|2018-10-14 23:00:00|1731|1728|1727|1724|1737|1734|1721.3|1718.3|7674
1539644400000|2018-10-15 23:00:00|1731.7|1728.7|1735.6|1732.6|1736.1|1733.1|1725.6|1722.6|6333
1539730800000|2018-10-16 23:00:00|1749.2|1746.2|1737|1734|1749.2|1746.2|1733.5|1730.5|6882
1539817200000|2018-10-17 23:00:00|1731|1728|1735.3|1732.3|1738.8|1735.8|1730.8|1727.8|4667
1539903600000|2018-10-18 23:00:00|1726.1|1723.1|1731.4|1728.4|1731.9|1728.9|1712.6|1709.6|7585
1540162800000|2018-10-21 23:00:00|1724.3|1721.3|1719.6|1716.6|1728.1|1725.1|1718.1|1715.1|4735
1540249200000|2018-10-22 23:00:00|1710.5|1707.5|1692.8|1689.8|1713.5|1710.5|1691.8|1688.8|8923
1540335600000|2018-10-23 23:00:00|1700|1697|1687.3|1684.3|1708.3|1705.3|1685.8|1682.8|8213
1540422000000|2018-10-24 23:00:00|1672.6|1669.6|1694.4|1691.4|1694.9|1691.9|1666.4|1663.4|9362
1540508400000|2018-10-25 23:00:00|1692.6|1689.6|1677|1674|1694.9|1691.9|1675.5|1672.5|14627
1540771200000|2018-10-29 00:00:00|1684.7|1681.7|1688.2|1685.2|1693|1690|1680.7|1677.7|16847
1540857600000|2018-10-30 00:00:00|1684|1681|1687.3|1684.3|1701.8|1698.8|1682.8|1679.8|8364
1540944000000|2018-10-31 00:00:00|1698.5|1695.5|1710.1|1707.1|1714.6|1711.6|1692.8|1689.8|8531
1541030400000|2018-11-01 00:00:00|1711.3|1708.3|1705|1702|1714.6|1711.6|1701|1698|6350
1541116800000|2018-11-02 00:00:00|1712.7|1709.7|1717.7|1714.7|1722.7|1719.7|1706.2|1703.2|11057
1541376000000|2018-11-05 00:00:00|1710|1707|1704.3|1701.3|1717.8|1714.8|1700.8|1697.8|6467
1541548800000|2018-11-07 00:00:00|1706.5|1703.5|1715.8|1712.8|1717.3|1714.3|1706.5|1703.5|7528
1541635200000|2018-11-08 00:00:00|1729.2|1726.2|1720.5|1717.5|1729.2|1726.2|1719.5|1716.5|5754
1541721600000|2018-11-09 00:00:00|1720.2|1717.2|1709|1706|1720.5|1717.5|1705|1702|6517
1541980800000|2018-11-12 00:00:00|1706.7|1703.7|1690.7|1687.7|1709|1706|1689.9|1686.9|5968
1542067200000|2018-11-13 00:00:00|1677.6|1674.6|1691.4|1688.4|1694.9|1691.9|1674.4|1671.4|6852
1542153600000|2018-11-14 00:00:00|1688.1|1685.1|1684.4|1681.4|1691.4|1688.4|1678.9|1675.9|5842
1542240000000|2018-11-15 00:00:00|1681.4|1678.4|1699.1|1696.1|1719.2|1716.2|1681.4|1678.4|8025
1542326400000|2018-11-16 00:00:00|1705.8|1702.8|1707.2|1704.2|1712.7|1709.7|1703.6|1700.6|5105
1542585600000|2018-11-19 00:00:00|1708.6|1705.6|1713.9|1710.9|1714.4|1711.4|1702.9|1699.9|4807
1542758400000|2018-11-21 00:00:00|1693.8|1690.8|1695.1|1692.1|1700.1|1697.1|1688.1|1685.1|6340
1542844800000|2018-11-22 00:00:00|1694.4|1691.4|1693.9|1690.9|1703.9|1700.9|1689.2|1686.2|5086
1542931200000|2018-11-23 00:00:00|1695.1|1692.1|1696.1|1693.1|1698.6|1695.6|1690.9|1687.9|3547
1543190400000|2018-11-26 00:00:00|1691.4|1688.4|1706.7|1703.7|1707.2|1704.2|1691.2|1688.2|6307
1543276800000|2018-11-27 00:00:00|1706.4|1703.4|1683.1|1680.1|1708.2|1705.2|1681.6|1678.6|14345
1543363200000|2018-11-28 00:00:00|1688.5|1685.5|1689.8|1686.8|1692.3|1689.3|1683.3|1680.3|12357
1543449600000|2018-11-29 00:00:00|1698.5|1695.5|1697.7|1694.7|1706|1703|1696.5|1693.5|7498
1543536000000|2018-11-30 00:00:00|1697|1694|1685.1|1682.1|1703.3|1700.3|1678.1|1675.1|9912
1543795200000|2018-12-03 00:00:00|1697.8|1694.8|1704.2|1701.2|1705|1702|1692.1|1689.1|6689
1543881600000|2018-12-04 00:00:00|1702.4|1699.4|1698.3|1695.3|1702.4|1699.4|1692.7|1689.7|5585
1543968000000|2018-12-05 00:00:00|1681.1|1678.1|1687.8|1684.8|1691.9|1688.9|1680.4|1677.4|5625
1544054400000|2018-12-06 00:00:00|1683|1680|1681.8|1678.8|1683.5|1680.5|1673.3|1670.3|6616
1544140800000|2018-12-07 00:00:00|1687|1684|1681.9|1678.9|1687.8|1684.8|1676.6|1673.6|5074
1544400000000|2018-12-10 00:00:00|1668.4|1665.4|1661.7|1658.7|1673.1|1670.1|1660.1|1657.1|6476
1544486400000|2018-12-11 00:00:00|1662.9|1659.9|1649.2|1646.2|1666.2|1663.2|1647.7|1644.7|7964
1544572800000|2018-12-12 00:00:00|1655.9|1652.9|1664.7|1661.7|1668.7|1665.7|1655.7|1652.7|6523
1544659200000|2018-12-13 00:00:00|1666.9|1663.9|1675.4|1672.4|1676.4|1673.4|1666.7|1663.7|4701
1544745600000|2018-12-14 00:00:00|1671.2|1668.2|1659|1656|1672|1669|1657|1654|6011
1545004800000|2018-12-17 00:00:00|1656.9|1653.9|1646.7|1643.7|1665.2|1662.2|1644.7|1641.7|7357
1545091200000|2018-12-18 00:00:00|1639.9|1636.9|1639.9|1636.9|1645.9|1642.9|1632.9|1629.9|7264
1545177600000|2018-12-19 00:00:00|1643.1|1640.1|1656.9|1653.9|1657.9|1654.9|1639.4|1636.4|6818
1545264000000|2018-12-20 00:00:00|1647.6|1644.6|1651.6|1648.6|1653.1|1650.1|1640.6|1637.6|7668
1545350400000|2018-12-21 00:00:00|1643.6|1640.6|1665.6|1662.6|1670.1|1667.1|1643.1|1640.1|11073
1545609600000|2018-12-24 00:00:00|1661.8|1658.8|1676.8|1673.8|1679.8|1676.8|1661.1|1658.1|8370
1545782400000|2018-12-26 00:00:00|1669.9|1666.9|1672.7|1669.7|1677.2|1674.2|1656.7|1653.7|9280
1545868800000|2018-12-27 00:00:00|1685.4|1682.4|1683.5|1680.5|1689|1686|1681.5|1678.5|14862
1545955200000|2018-12-28 00:00:00|1688.2|1685.2|1689.6|1686.6|1692.8|1689.8|1685.5|1682.5|4827
1546214400000|2018-12-31 00:00:00|1693.9|1690.9|1688.2|1685.2|1700.2|1697.2|1686.7|1683.7|5267
1546387200000|2019-01-02 00:00:00|1692.1|1689.1|1662.6|1659.6|1692.9|1689.9|1660.9|1657.9|7043
1546473600000|2019-01-03 00:00:00|1664.1|1661.1|1678.1|1675.1|1678.9|1675.9|1660.9|1657.9|7242
1546560000000|2019-01-04 00:00:00|1669.3|1666.3|1671.8|1668.8|1675.6|1672.6|1665.6|1662.6|7777
1546819200000|2019-01-07 00:00:00|1687.5|1684.5|1679.5|1676.5|1687.5|1684.5|1674.5|1671.5|5092
1546905600000|2019-01-08 00:00:00|1683.8|1680.8|1671.3|1668.3|1685.1|1682.1|1670.3|1667.3|5253
1546992000000|2019-01-09 00:00:00|1677|1674|1670.4|1667.4|1686.4|1683.4|1668.9|1665.9|7031
1547078400000|2019-01-10 00:00:00|1670.2|1667.2|1674.5|1671.5|1680|1677|1670.2|1667.2|6323
1547164800000|2019-01-11 00:00:00|1678.7|1675.7|1686.7|1683.7|1686.7|1683.7|1677.7|1674.7|6344
1547424000000|2019-01-14 00:00:00|1684|1681|1676.3|1673.3|1685.8|1682.8|1673.3|1670.3|4910
1547510400000|2019-01-15 00:00:00|1676.7|1673.7|1679|1676|1682|1679|1675.5|1672.5|4535
1547596800000|2019-01-16 00:00:00|1680.3|1677.3|1673.6|1670.6|1680.6|1677.6|1669.6|1666.6|4570
1547683200000|2019-01-17 00:00:00|1675.5|1672.5|1680.3|1677.3|1682.8|1679.8|1672.8|1669.8|5868
1547769600000|2019-01-18 00:00:00|1688|1685|1690.3|1687.3|1692.3|1689.3|1683.3|1680.3|5583
1548115200000|2019-01-22 00:00:00|1694|1691|1697.8|1694.8|1698.3|1695.3|1687.8|1684.8|4862
1548201600000|2019-01-23 00:00:00|1693|1690|1693.3|1690.3|1695.8|1692.8|1688.3|1685.3|6948
1548288000000|2019-01-24 00:00:00|1693|1690|1694.3|1691.3|1696.3|1693.3|1691.3|1688.3|5273
1548374400000|2019-01-25 00:00:00|1697.5|1694.5|1702.1|1699.1|1704.3|1701.3|1697.5|1694.5|6677
1548633600000|2019-01-28 00:00:00|1703.8|1700.8|1695|1692|1705.6|1702.6|1694|1691|11478
1548720000000|2019-01-29 00:00:00|1692.7|1689.7|1694.9|1691.9|1695.2|1692.2|1691|1688|11147
1548806400000|2019-01-30 00:00:00|1694.4|1691.4|1685.7|1682.7|1695.2|1692.2|1685|1682|7018
1548892800000|2019-01-31 00:00:00|1692.7|1689.7|1690.7|1687.7|1697|1694|1687.5|1684.5|6825
1549238400000|2019-02-04 00:00:00|1695.1|1692.1|1688.8|1685.8|1697.1|1694.1|1688.8|1685.8|1962
1549497600000|2019-02-07 00:00:00|1694.2|1691.2|1692.5|1689.5|1695.5|1692.5|1689.5|1686.5|4988
1549584000000|2019-02-08 00:00:00|1685.7|1682.7|1684.6|1681.6|1688|1685|1681.6|1678.6|5896
1549843200000|2019-02-11 00:00:00|1687.6|1684.6|1689.3|1686.3|1692.3|1689.3|1679.6|1676.6|3621
1549929600000|2019-02-12 00:00:00|1689.5|1686.5|1687.5|1684.5|1693.3|1690.3|1685|1682|4629
1550016000000|2019-02-13 00:00:00|1692.2|1689.2|1686.7|1683.7|1692.5|1689.5|1680.7|1677.7|5097
1550102400000|2019-02-14 00:00:00|1684.9|1681.9|1685.5|1682.5|1686.5|1683.5|1680.2|1677.2|3795
1550188800000|2019-02-15 00:00:00|1682.7|1679.7|1687.2|1684.2|1689|1686|1682.5|1679.5|4203
1550448000000|2019-02-18 00:00:00|1691.4|1688.4|1691|1688|1694.4|1691.4|1689.3|1686.3|2829
1550534400000|2019-02-19 00:00:00|1691.5|1688.5|1709|1706|1709.5|1706.5|1691.3|1688.3|5176
1550620800000|2019-02-20 00:00:00|1710.2|1707.2|1725.6|1722.6|1730.1|1727.1|1710|1707|8010
1550707200000|2019-02-21 00:00:00|1724.8|1721.8|1727.7|1724.7|1730.7|1727.7|1719.1|1716.1|7207
1550793600000|2019-02-22 00:00:00|1724.7|1721.7|1722.8|1719.8|1726.4|1723.4|1716.3|1713.3|6685
1551052800000|2019-02-25 00:00:00|1725.5|1722.5|1727.3|1724.3|1728.3|1725.3|1720.3|1717.3|12085
1551139200000|2019-02-26 00:00:00|1725|1722|1718.7|1715.7|1725.3|1722.3|1717.2|1714.2|12220
1551225600000|2019-02-27 00:00:00|1720.4|1717.4|1715.2|1712.2|1722.2|1719.2|1712.1|1709.1|7183
1551312000000|2019-02-28 00:00:00|1714.4|1711.4|1705.6|1702.6|1715.7|1712.7|1704.1|1701.1|7049
1551398400000|2019-03-01 00:00:00|1704.3|1701.3|1705.5|1702.5|1705.5|1702.5|1698|1695|5789
1551657600000|2019-03-04 00:00:00|1705.7|1702.7|1691.6|1688.6|1705.7|1702.7|1688.3|1685.3|6822
1551744000000|2019-03-05 00:00:00|1683.8|1680.8|1685.7|1682.7|1691.7|1688.7|1681.1|1678.1|4315
1551830400000|2019-03-06 00:00:00|1683.4|1680.4|1684.1|1681.1|1689.1|1686.1|1682.7|1679.7|5563
1551916800000|2019-03-07 00:00:00|1681.5|1678.5|1682.3|1679.3|1691.3|1688.3|1681.3|1678.3|3384
1552003200000|2019-03-08 00:00:00|1680|1677|1677.9|1674.9|1682.5|1679.5|1675.8|1672.8|6063
1552262400000|2019-03-11 00:00:00|1674.1|1671.1|1657.6|1654.6|1674.4|1671.4|1657.1|1654.1|6121
1552348800000|2019-03-12 00:00:00|1664.8|1661.8|1669.9|1666.9|1674.9|1671.9|1664.6|1661.6|4531
1552435200000|2019-03-13 00:00:00|1668.6|1665.6|1678.3|1675.3|1679.8|1676.8|1668.6|1665.6|4466
1552521600000|2019-03-14 00:00:00|1680|1677|1672.8|1669.8|1680.8|1677.8|1669.8|1666.8|4662
1552608000000|2019-03-15 00:00:00|1674.5|1671.5|1679.8|1676.8|1682.3|1679.3|1668.3|1665.3|4089
1552867200000|2019-03-18 00:00:00|1681.5|1678.5|1694.7|1691.7|1694.7|1691.7|1681.3|1678.3|4341
1552953600000|2019-03-19 00:00:00|1695.4|1692.4|1688.4|1685.4|1699.2|1696.2|1687.4|1684.4|5366
1553040000000|2019-03-20 00:00:00|1687.6|1684.6|1686.4|1683.4|1691.9|1688.9|1681.9|1678.9|4880
1553126400000|2019-03-21 00:00:00|1687.6|1684.6|1666.5|1663.5|1693|1690|1664|1661|7859
1553212800000|2019-03-22 00:00:00|1674.7|1671.7|1662.1|1659.1|1675.5|1672.5|1656.6|1653.6|7374
1553472000000|2019-03-25 00:00:00|1648.3|1645.3|1648.1|1645.1|1655.1|1652.1|1644.1|1641.1|8009
1553558400000|2019-03-26 00:00:00|1653.8|1650.8|1645.7|1642.7|1658.6|1655.6|1644.7|1641.7|10801
1553644800000|2019-03-27 00:00:00|1646.9|1643.9|1636.9|1633.9|1648.7|1645.7|1635.2|1632.2|16497
1553731200000|2019-03-28 00:00:00|1635.4|1632.4|1641.2|1638.2|1642.7|1639.7|1634.7|1631.7|6232
1553817600000|2019-03-29 00:00:00|1643.4|1640.4|1647.7|1644.7|1654.2|1651.2|1642.7|1639.7|6438
1554073200000|2019-03-31 23:00:00|1653.9|1650.9|1628.6|1625.6|1656.2|1653.2|1626.8|1623.8|6806
1554159600000|2019-04-01 23:00:00|1633.3|1630.3|1627.3|1624.3|1638.3|1635.3|1626.3|1623.3|6548
1554246000000|2019-04-02 23:00:00|1631|1628|1643.1|1640.1|1644.6|1641.6|1629.8|1626.8|5531
1554332400000|2019-04-03 23:00:00|1643.6|1640.6|1643.1|1640.1|1647.9|1644.9|1636.4|1633.4|5252
1554418800000|2019-04-04 23:00:00|1645.4|1642.4|1643.1|1640.1|1646.6|1643.6|1640.1|1637.1|2917
1554678000000|2019-04-07 23:00:00|1642.6|1639.6|1644.1|1641.1|1647.6|1644.6|1640.6|1637.6|3662
1554764400000|2019-04-08 23:00:00|1645.3|1642.3|1641.2|1638.2|1646.1|1643.1|1637.5|1634.5|3362
1554850800000|2019-04-09 23:00:00|1638.7|1635.7|1644|1641|1645|1642|1634|1631|3739
1554937200000|2019-04-10 23:00:00|1641.2|1638.2|1620|1617|1642.5|1639.5|1617.5|1614.5|6590
1555023600000|2019-04-11 23:00:00|1621.2|1618.2|1631.2|1628.2|1632|1629|1619|1616|5249
1555282800000|2019-04-14 23:00:00|1635.6|1632.6|1635.4|1632.4|1639.9|1636.9|1632.4|1629.4|4476
1555369200000|2019-04-15 23:00:00|1634.3|1631.3|1630.1|1627.1|1639.1|1636.1|1626.6|1623.6|5167
1555455600000|2019-04-16 23:00:00|1629.7|1626.7|1621.8|1618.8|1632|1629|1617.5|1614.5|5164
1555542000000|2019-04-17 23:00:00|1619.3|1616.3|1619.6|1616.6|1620.6|1617.6|1609.6|1606.6|4979
1555628400000|2019-04-18 23:00:00|1623.6|1620.6|1626|1623|1628.6|1625.6|1620.6|1617.6|2737
1555887600000|2019-04-21 23:00:00|1628.7|1625.7|1621.2|1618.2|1633.5|1630.5|1619.2|1616.2|4343
1555974000000|2019-04-22 23:00:00|1621.4|1618.4|1624.8|1621.8|1629.3|1626.3|1620.7|1617.7|4254
1556060400000|2019-04-23 23:00:00|1632|1629|1634.3|1631.3|1636.8|1633.8|1630.8|1627.8|7957
1556146800000|2019-04-24 23:00:00|1634.5|1631.5|1629.3|1626.3|1636.8|1633.8|1628.8|1625.8|16212
1556233200000|2019-04-25 23:00:00|1629|1626|1635.3|1632.3|1637.8|1634.8|1628.3|1625.3|18073
1556492400000|2019-04-28 23:00:00|1638.3|1635.3|1638.3|1635.3|1640.8|1637.8|1633.8|1630.8|6648
1556578800000|2019-04-29 23:00:00|1637.3|1634.3|1643.6|1640.6|1645.6|1642.6|1633.6|1630.6|10496
1556751600000|2019-05-01 23:00:00|1643.5|1640.5|1630.3|1627.3|1645.3|1642.3|1628.8|1625.8|6575
1556838000000|2019-05-02 23:00:00|1628|1625|1638.2|1635.2|1640.2|1637.2|1622.8|1619.8|5672
1557097200000|2019-05-05 23:00:00|1621.4|1618.4|1624.9|1621.9|1630.7|1627.7|1614.6|1611.6|6494
1557183600000|2019-05-06 23:00:00|1626.3|1623.3|1640.8|1637.8|1644.6|1641.6|1626.3|1623.3|7280
1557270000000|2019-05-07 23:00:00|1630|1627|1632.6|1629.6|1633.1|1630.1|1626.8|1623.8|7475
1557356400000|2019-05-08 23:00:00|1627.2|1624.2|1616.5|1613.5|1628.7|1625.7|1616|1613|7695
1557442800000|2019-05-09 23:00:00|1615.2|1612.2|1608.2|1605.2|1619.5|1616.5|1605.7|1602.7|10454
1557702000000|2019-05-12 23:00:00|1603.6|1600.6|1595.4|1592.4|1604.4|1601.4|1593.9|1590.9|6768
1557788400000|2019-05-13 23:00:00|1579.1|1576.1|1600.7|1597.7|1603.2|1600.2|1573.9|1570.9|9126
1557874800000|2019-05-14 23:00:00|1602.2|1599.2|1605.2|1602.2|1610.7|1607.7|1596.5|1593.5|6317
1557961200000|2019-05-15 23:00:00|1604.8|1601.8|1598.1|1595.1|1608.8|1605.8|1594.1|1591.1|5648
1558047600000|2019-05-16 23:00:00|1603.4|1600.4|1600.7|1597.7|1608.7|1605.7|1599.2|1596.2|5646
1558393200000|2019-05-20 23:00:00|1598.9|1595.9|1603.2|1600.2|1614.7|1611.7|1598.7|1595.7|7528
1558566000000|2019-05-22 23:00:00|1602.4|1599.4|1602.7|1599.7|1605.2|1602.2|1592.2|1589.2|7022
1558652400000|2019-05-23 23:00:00|1596.9|1593.9|1600.4|1597.4|1607.7|1604.7|1596.7|1593.7|4880
1558911600000|2019-05-26 23:00:00|1604.9|1601.9|1601.2|1598.2|1604.9|1601.9|1596.7|1593.7|5594
1558998000000|2019-05-27 23:00:00|1603.4|1600.4|1611.2|1608.2|1613.2|1610.2|1600.2|1597.2|16468
1559084400000|2019-05-28 23:00:00|1609.9|1606.9|1619.8|1616.8|1623.3|1620.3|1606.2|1603.2|17007
1559170800000|2019-05-29 23:00:00|1617.5|1614.5|1636.3|1633.3|1637.5|1634.5|1617.5|1614.5|8736
1559257200000|2019-05-30 23:00:00|1635.5|1632.5|1643.3|1640.3|1647.1|1644.1|1629.8|1626.8|10270
1559516400000|2019-06-02 23:00:00|1642.6|1639.6|1650.9|1647.9|1651.4|1648.4|1639.4|1636.4|6811
1559602800000|2019-06-03 23:00:00|1653.7|1650.7|1644.5|1641.5|1654.5|1651.5|1643|1640|3109
1559862000000|2019-06-06 23:00:00|1645.4|1642.4|1651.4|1648.4|1653.7|1650.7|1641.2|1638.2|8332
1560121200000|2019-06-09 23:00:00|1651.5|1648.5|1655.9|1652.9|1657|1654|1651.5|1648.5|0
1560207600000|2019-06-10 23:00:00|1656.3|1653.3|1649.6|1646.6|1656.6|1653.6|1647.6|1644.6|0
1560294000000|2019-06-11 23:00:00|1647.7|1644.7|1652.9|1649.9|1652.9|1649.9|1642.4|1639.4|0
1560380400000|2019-06-12 23:00:00|1652.1|1649.1|1644.4|1641.4|1652.9|1649.9|1641.1|1638.1|0
1560466800000|2019-06-13 23:00:00|1646.8|1643.8|1637.3|1634.3|1647.1|1644.1|1635.8|1632.8|0
1560726000000|2019-06-16 23:00:00|1637.6|1634.6|1639|1636|1644.5|1641.5|1635.9|1632.9|0
1560812400000|2019-06-17 23:00:00|1638.8|1635.8|1650.1|1647.1|1652.6|1649.6|1637.3|1634.3|0
1560898800000|2019-06-18 23:00:00|1657.8|1654.8|1670.6|1667.6|1671.1|1668.1|1655.6|1652.6|0
1560985200000|2019-06-19 23:00:00|1672.4|1669.4|1676.2|1673.2|1677.2|1674.2|1667.7|1664.7|0
1561071600000|2019-06-20 23:00:00|1678.1|1675.1|1680.4|1677.4|1683.6|1680.6|1675.9|1672.9|0
1561330800000|2019-06-23 23:00:00|1679.6|1676.6|1680.1|1677.1|1681.1|1678.1|1676.6|1673.6|0
1561417200000|2019-06-24 23:00:00|1677.4|1674.4|1679.4|1676.4|1679.7|1676.7|1673.2|1670.2|0
1561503600000|2019-06-25 23:00:00|1676.4|1673.4|1675|1672|1679.2|1676.2|1674|1671|0
1561590000000|2019-06-26 23:00:00|1674.3|1671.3|1674.6|1671.6|1680.3|1677.3|1674.1|1671.1|0
1561676400000|2019-06-27 23:00:00|1674|1671|1673.8|1670.8|1679.3|1676.3|1671.3|1668.3|0
1561935600000|2019-06-30 23:00:00|1682.5|1679.5|1684.3|1681.3|1686.3|1683.3|1679.5|1676.5|0
1562022000000|2019-07-01 23:00:00|1686.5|1683.5|1694.8|1691.8|1696.3|1693.3|1684.3|1681.3|0
1562108400000|2019-07-02 23:00:00|1696.5|1693.5|1689.3|1686.3|1696.8|1693.8|1682.8|1679.8|0
1562194800000|2019-07-03 23:00:00|1691.7|1688.7|1691|1688|1694.5|1691.5|1688|1685|0
1562281200000|2019-07-04 23:00:00|1689.9|1686.9|1682.7|1679.7|1690.9|1687.9|1679.7|1676.7|0
1562540400000|2019-07-07 23:00:00|1680.5|1677.5|1676.3|1673.3|1680.5|1677.5|1671.3|1668.3|0
1562626800000|2019-07-08 23:00:00|1675.2|1672.2|1682.5|1679.5|1684|1681|1675|1672|0
1562713200000|2019-07-09 23:00:00|1684.6|1681.6|1677.4|1674.4|1685.9|1682.9|1674.4|1671.4|0
1562799600000|2019-07-10 23:00:00|1681.3|1678.3|1681.9|1678.9|1683.4|1680.4|1676.6|1673.6|0
1562886000000|2019-07-11 23:00:00|1682.7|1679.7|1667.5|1664.5|1684|1681|1666|1663|0
1563145200000|2019-07-14 23:00:00|1666.4|1663.4|1671.7|1668.7|1672.7|1669.7|1663.2|1660.2|0
1563231600000|2019-07-15 23:00:00|1672|1669|1668.3|1665.3|1672.3|1669.3|1664.8|1661.8|0
1563318000000|2019-07-16 23:00:00|1667.5|1664.5|1657.8|1654.8|1667.5|1664.5|1656.3|1653.3|0
1563404400000|2019-07-17 23:00:00|1654.5|1651.5|1649.9|1646.9|1659.3|1656.3|1649.9|1646.9|0
1563490800000|2019-07-18 23:00:00|1655.3|1652.3|1657.6|1654.6|1663.1|1660.1|1653.6|1650.6|0
1563750000000|2019-07-21 23:00:00|1655.6|1652.6|1652.1|1649.1|1655.6|1652.6|1645.6|1642.6|0
1563836400000|2019-07-22 23:00:00|1654|1651|1658.3|1655.3|1660.8|1657.8|1653.8|1650.8|0
1563922800000|2019-07-23 23:00:00|1660.5|1657.5|1647.3|1644.3|1660.8|1657.8|1647.3|1644.3|0
1564009200000|2019-07-24 23:00:00|1648.8|1645.8|1656.6|1653.6|1657.6|1654.6|1646.8|1643.8|0
1564095600000|2019-07-25 23:00:00|1652.9|1649.9|1651.7|1648.7|1654.2|1651.2|1649.2|1646.2|0
1564354800000|2019-07-28 23:00:00|1651.1|1648.1|1642.4|1639.4|1651.9|1648.9|1639.9|1636.9|0
1564527600000|2019-07-30 23:00:00|1641.5|1638.5|1634.8|1631.8|1642.3|1639.3|1625.8|1622.8|0
1564614000000|2019-07-31 23:00:00|1625.4|1622.4|1638.7|1635.7|1639.2|1636.2|1624.7|1621.7|0
1564700400000|2019-08-01 23:00:00|1628.6|1625.6|1623.4|1620.4|1628.9|1625.9|1621.9|1618.9|0
1564959600000|2019-08-04 23:00:00|1619.6|1616.6|1608.1|1605.1|1620.4|1617.4|1608.1|1605.1|0
1565046000000|2019-08-05 23:00:00|1592.5|1589.5|1611.3|1608.3|1617.3|1614.3|1588.3|1585.3|0
1565132400000|2019-08-06 23:00:00|1610.9|1607.9|1603.2|1600.2|1611.7|1608.7|1599.9|1596.9|0
1565218800000|2019-08-07 23:00:00|1608.1|1605.1|1618.4|1615.4|1621.9|1618.9|1605.9|1602.9|0
1565305200000|2019-08-08 23:00:00|1623.2|1620.2|1615.5|1612.5|1625.5|1622.5|1613.5|1610.5|0
1565650800000|2019-08-12 23:00:00|1597.1|1594.1|1591.6|1588.6|1598.6|1595.6|1590.6|1587.6|0
1565737200000|2019-08-13 23:00:00|1604.3|1601.3|1600.4|1597.4|1609.1|1606.1|1597.1|1594.1|0
1565823600000|2019-08-14 23:00:00|1585.2|1582.2|1592.5|1589.5|1602|1599|1581.5|1578.5|0
1565910000000|2019-08-15 23:00:00|1595.8|1592.8|1597.6|1594.6|1601.1|1598.1|1589.3|1586.3|0
1566169200000|2019-08-18 23:00:00|1603|1600|1598.3|1595.3|1606.3|1603.3|1597.8|1594.8|0
1566255600000|2019-08-19 23:00:00|1598.7|1595.7|1604|1601|1606.5|1603.5|1597.5|1594.5|0
1566342000000|2019-08-20 23:00:00|1604.1|1601.1|1592.4|1589.4|1604.1|1601.1|1591.9|1588.9|0
1566428400000|2019-08-21 23:00:00|1595.7|1592.7|1606|1603|1606|1603|1595|1592|0
1566514800000|2019-08-22 23:00:00|1604|1601|1607.3|1604.3|1607.3|1604.3|1600.3|1597.3|0
1566774000000|2019-08-25 23:00:00|1588|1585|1596|1593|1598|1595|1587.8|1584.8|0
1566860400000|2019-08-26 23:00:00|1597.9|1594.9|1587.5|1584.5|1601.2|1598.2|1587|1584|0
1566946800000|2019-08-27 23:00:00|1589.2|1586.2|1589.6|1586.6|1594|1591|1586.5|1583.5|0
1567033200000|2019-08-28 23:00:00|1592.4|1589.4|1599.1|1596.1|1600.1|1597.1|1587.7|1584.7|0
1567119600000|2019-08-29 23:00:00|1604.5|1601.5|1610|1607|1613.8|1610.8|1603.8|1600.8|0
1567465200000|2019-09-02 23:00:00|1606.1|1603.1|1588.3|1585.3|1610.9|1607.9|1587.8|1584.8|0
1567551600000|2019-09-03 23:00:00|1590.4|1587.4|1603.7|1600.7|1605.2|1602.2|1589.2|1586.2|0
1567638000000|2019-09-04 23:00:00|1605.5|1602.5|1600.8|1597.8|1609|1606|1593.3|1590.3|0
1567724400000|2019-09-05 23:00:00|1606.7|1603.7|1603.5|1600.5|1608.5|1605.5|1600.7|1597.7|0
1568070000000|2019-09-09 23:00:00|1605.4|1602.4|1598.9|1595.9|1605.4|1602.4|1595.6|1592.6|0
1568156400000|2019-09-10 23:00:00|1605|1602|1607.8|1604.8|1608.5|1605.5|1602.3|1599.3|0
1568242800000|2019-09-11 23:00:00|1615.6|1612.6|1602.7|1599.7|1615.6|1612.6|1602.7|1599.7|0
1568329200000|2019-09-12 23:00:00|1605.5|1602.5|1605.8|1602.8|1609.8|1606.8|1601.3|1598.3|0
1568674800000|2019-09-16 23:00:00|1607.2|1604.2|1595.7|1592.7|1610.7|1607.7|1591.2|1588.2|0
1568761200000|2019-09-17 23:00:00|1599.5|1596.5|1597.8|1594.8|1600.3|1597.3|1595.8|1592.8|0
1568847600000|2019-09-18 23:00:00|1602.5|1599.5|1597.3|1594.3|1602.5|1599.5|1595.8|1592.8|0
1568934000000|2019-09-19 23:00:00|1598.6|1595.6|1597.9|1594.9|1600.9|1597.9|1595.9|1592.9|0
1569193200000|2019-09-22 23:00:00|1598.3|1595.3|1591.1|1588.1|1600.1|1597.1|1590.6|1587.6|0
1569279600000|2019-09-23 23:00:00|1590.4|1587.4|1594.1|1591.1|1598.2|1595.2|1589.7|1586.7|0
1569366000000|2019-09-24 23:00:00|1592.7|1589.7|1587|1584|1598.5|1595.5|1586.2|1583.2|0
1569452400000|2019-09-25 23:00:00|1590.7|1587.7|1587.3|1584.3|1595|1592|1585.8|1582.8|0
1569538800000|2019-09-26 23:00:00|1588.3|1585.3|1582.2|1579.2|1591.6|1588.6|1581.7|1578.7|0
1569798000000|2019-09-29 23:00:00|1581.5|1578.5|1584.8|1581.8|1587.8|1584.8|1580.5|1577.5|0
1569884400000|2019-09-30 23:00:00|1586.3|1583.3|1587.1|1584.1|1590.1|1587.1|1584.1|1581.1|0
1569970800000|2019-10-01 23:00:00|1584.3|1581.3|1573.1|1570.1|1585.6|1582.6|1572.1|1569.1|0
1570057200000|2019-10-02 23:00:00|1564.4|1561.4|1557.7|1554.7|1567.7|1564.7|1557.7|1554.7|0
1570143600000|2019-10-03 23:00:00|1556.4|1553.4|1556.2|1553.2|1563.7|1560.7|1552.9|1549.9|0
1570402800000|2019-10-06 23:00:00|1559.4|1556.4|1554.5|1551.5|1563.2|1560.2|1554|1551|0
1570489200000|2019-10-07 23:00:00|1556.7|1553.7|1555.5|1552.5|1560.5|1557.5|1555|1552|0
1570575600000|2019-10-08 23:00:00|1550.7|1547.7|1553.1|1550.1|1557.1|1554.1|1547.5|1544.5|0
1570662000000|2019-10-09 23:00:00|1551.8|1548.8|1549.2|1546.2|1555.1|1552.1|1547.2|1544.2|0
1570748400000|2019-10-10 23:00:00|1553.5|1550.5|1557.8|1554.8|1559.8|1556.8|1552.3|1549.3|0
1571007600000|2019-10-13 23:00:00|1564|1561|1562.7|1559.7|1567.4|1564.4|1562.2|1559.2|0
1571094000000|2019-10-14 23:00:00|1563.9|1560.9|1565.8|1562.8|1568.8|1565.8|1563.9|1560.9|0
1571180400000|2019-10-15 23:00:00|1570.9|1567.9|1571.7|1568.7|1575.2|1572.2|1569.7|1566.7|0
1571266800000|2019-10-16 23:00:00|1571.5|1568.5|1574.8|1571.8|1577.3|1574.3|1571.3|1568.3|0
1571353200000|2019-10-17 23:00:00|1577|1574|1569|1566|1578.8|1575.8|1566.7|1563.7|0
1571612400000|2019-10-20 23:00:00|1564.8|1561.8|1568.6|1565.6|1572.6|1569.6|1564.8|1561.8|0
1571698800000|2019-10-21 23:00:00|1570.3|1567.3|1576.8|1573.8|1576.8|1573.8|1570|1567|0
1571785200000|2019-10-22 23:00:00|1574|1571|1568.8|1565.8|1577.3|1574.3|1567.8|1564.8|0
1571871600000|2019-10-23 23:00:00|1572.5|1569.5|1571.3|1568.3|1574.8|1571.8|1568.8|1565.8|0
1571958000000|2019-10-24 23:00:00|1572.8|1569.8|1568.6|1565.6|1574.6|1571.6|1568.6|1565.6|0
1572307200000|2019-10-29 00:00:00|1573.9|1570.9|1578.2|1575.2|1579.2|1576.2|1572.7|1569.7|0
1572393600000|2019-10-30 00:00:00|1579.4|1576.4|1578.2|1575.2|1582.7|1579.7|1577.9|1574.9|0
1572480000000|2019-10-31 00:00:00|1583.4|1580.4|1593.6|1590.6|1597.6|1594.6|1581.2|1578.2|0
1572566400000|2019-11-01 00:00:00|1592.4|1589.4|1592.7|1589.7|1596.2|1593.2|1591.2|1588.2|0
1572825600000|2019-11-04 00:00:00|1598.4|1595.4|1604.8|1601.8|1606.3|1603.3|1597.2|1594.2|0
1572912000000|2019-11-05 00:00:00|1609.5|1606.5|1605|1602|1609.5|1606.5|1598.5|1595.5|0
1572998400000|2019-11-06 00:00:00|1606.2|1603.2|1605.4|1602.4|1607.9|1604.9|1601.9|1598.9|0
1573084800000|2019-11-07 00:00:00|1603.1|1600.1|1611.4|1608.4|1611.4|1608.4|1599.9|1596.9|0
1573171200000|2019-11-08 00:00:00|1616.6|1613.6|1610.9|1607.9|1616.6|1613.6|1609.4|1606.4|0
1573430400000|2019-11-11 00:00:00|1610.9|1607.9|1608.2|1605.2|1612.7|1609.7|1603.2|1600.2|0
1573516800000|2019-11-12 00:00:00|1608.9|1605.9|1612.2|1609.2|1618.2|1615.2|1606.2|1603.2|0
1573603200000|2019-11-13 00:00:00|1610.2|1607.2|1595|1592|1610.5|1607.5|1595|1592|0
1573689600000|2019-11-14 00:00:00|1597.7|1594.7|1596|1593|1600|1597|1595|1592|0
1573776000000|2019-11-15 00:00:00|1598.2|1595.2|1596.8|1593.8|1599.5|1596.5|1594.6|1591.6|0
1574035200000|2019-11-18 00:00:00|1599.4|1596.4|1605.2|1602.2|1606.2|1603.2|1596.2|1593.2|0
1574121600000|2019-11-19 00:00:00|1602.4|1599.4|1607.2|1604.2|1609.2|1606.2|1600.2|1597.2|0
1574208000000|2019-11-20 00:00:00|1604.4|1601.4|1597.7|1594.7|1604.4|1601.4|1597.2|1594.2|0
1574294400000|2019-11-21 00:00:00|1596.6|1593.6|1590.9|1587.9|1596.6|1593.6|1588.4|1585.4|0
1574380800000|2019-11-22 00:00:00|1596.6|1593.6|1600.4|1597.4|1604.4|1601.4|1593.4|1590.4|0
1574640000000|2019-11-25 00:00:00|1602.6|1599.6|1588.6|1585.6|1602.9|1599.9|1588.6|1585.6|0
1574726400000|2019-11-26 00:00:00|1591.7|1588.7|1587.2|1584.2|1599.5|1596.5|1586.2|1583.2|0
1574812800000|2019-11-27 00:00:00|1590.1|1587.1|1589.5|1586.5|1593.1|1590.1|1585.6|1582.6|0
1574899200000|2019-11-28 00:00:00|1589.2|1586.2|1586.7|1583.7|1589.7|1586.7|1584.2|1581.2|0
1574985600000|2019-11-29 00:00:00|1587.4|1584.4|1563|1560|1588.2|1585.2|1560.5|1557.5|0
1575244800000|2019-12-02 00:00:00|1564.9|1561.9|1568.1|1565.1|1570.7|1567.7|1563.1|1560.1|0
1575331200000|2019-12-03 00:00:00|1563.8|1560.8|1558.2|1555.2|1563.8|1560.8|1546.3|1543.3|0
1575417600000|2019-12-04 00:00:00|1549.9|1546.9|1557.8|1554.8|1558.3|1555.3|1547.2|1544.2|0
1575504000000|2019-12-05 00:00:00|1557.5|1554.5|1561.4|1558.4|1565.9|1562.9|1557.3|1554.3|0
1575590400000|2019-12-06 00:00:00|1561.1|1558.1|1565.7|1562.7|1568.2|1565.2|1559.4|1556.4|0
1575849600000|2019-12-09 00:00:00|1569.6|1566.6|1557.4|1554.4|1569.9|1566.9|1556.9|1553.9|0
1575936000000|2019-12-10 00:00:00|1556.6|1553.6|1559.3|1556.3|1565.8|1562.8|1556.1|1553.1|0
1576022400000|2019-12-11 00:00:00|1561|1558|1559.8|1556.8|1569.8|1566.8|1557.3|1554.3|0
1576108800000|2019-12-12 00:00:00|1562.7|1559.7|1568.1|1565.1|1573.1|1570.1|1560.5|1557.5|0
1576195200000|2019-12-13 00:00:00|1578.3|1575.3|1574.6|1571.6|1578.3|1575.3|1573.1|1570.1|0
1576454400000|2019-12-16 00:00:00|1574.8|1571.8|1569.8|1566.8|1576.8|1573.8|1566.6|1563.6|0
1576540800000|2019-12-17 00:00:00|1572.2|1569.2|1577|1574|1577.5|1574.5|1562.5|1559.5|0
1576627200000|2019-12-18 00:00:00|1580.7|1577.7|1599.5|1596.5|1605|1602|1573|1570|0
1576713600000|2019-12-19 00:00:00|1598.7|1595.7|1603|1600|1607.5|1604.5|1593.5|1590.5|0
1576800000000|2019-12-20 00:00:00|1603.7|1600.7|1607|1604|1609|1606|1595.2|1592.2|0
1577059200000|2019-12-23 00:00:00|1607.7|1604.7|1611.2|1608.2|1618.5|1615.5|1606.7|1603.7|0
1577145600000|2019-12-24 00:00:00|1615|1612|1609.3|1606.3|1615.8|1612.8|1606.8|1603.8|0
1577318400000|2019-12-26 00:00:00|1609.1|1606.1|1600.6|1597.6|1612.9|1609.9|1600.4|1597.4|0
1577404800000|2019-12-27 00:00:00|1601.5|1598.5|1612.3|1609.3|1616.3|1613.3|1600.8|1597.8|0
1577664000000|2019-12-30 00:00:00|1614.5|1611.5|1620.8|1617.8|1623.8|1620.8|1612.3|1609.3|0
1577750400000|2019-12-31 00:00:00|1618|1615|1592|1589|1618.8|1615.8|1590|1587|0
1577923200000|2020-01-02 00:00:00|1591.8|1588.8|1591.8|1588.8|1591.8|1588.8|1591.8|1588.8|0
1578009600000|2020-01-03 00:00:00|1592.1|1589.1|1610.9|1607.9|1612.4|1609.4|1592.1|1589.1|3168
1578268800000|2020-01-06 00:00:00|1606.2|1603.2|1596.5|1593.5|1606.2|1603.2|1592.5|1589.5|5692
1578355200000|2020-01-07 00:00:00|1602.4|1599.4|1612.2|1609.2|1618.7|1615.7|1602.2|1599.2|9157
1578441600000|2020-01-08 00:00:00|1596.9|1593.9|1591.7|1588.7|1600.2|1597.2|1589.2|1586.2|7019
1578528000000|2020-01-09 00:00:00|1604.4|1601.4|1599.7|1596.7|1605.2|1602.2|1592.7|1589.7|6421
1578614400000|2020-01-10 00:00:00|1600.6|1597.6|1593.4|1590.4|1604.4|1601.4|1590.4|1587.4|4088
1578873600000|2020-01-13 00:00:00|1590.7|1587.7|1589|1586|1600.5|1597.5|1584|1581|6857
1578960000000|2020-01-14 00:00:00|1590.7|1587.7|1580.7|1577.7|1592.5|1589.5|1570.7|1567.7|11115
1579046400000|2020-01-15 00:00:00|1580.9|1577.9|1586.2|1583.2|1587.9|1584.9|1576.7|1573.7|6643
1579132800000|2020-01-16 00:00:00|1586.9|1583.9|1588.7|1585.7|1590.7|1587.7|1576.4|1573.4|5371
1579219200000|2020-01-17 00:00:00|1593.4|1590.4|1595.2|1592.2|1598.2|1595.2|1590.7|1587.7|4959
1579478400000|2020-01-20 00:00:00|1594.4|1591.4|1589.5|1586.5|1597.4|1594.4|1587.5|1584.5|4057
1579564800000|2020-01-21 00:00:00|1591.7|1588.7|1589.5|1586.5|1597.5|1594.5|1588|1585|6751
1579651200000|2020-01-22 00:00:00|1591.3|1588.3|1579.1|1576.1|1601.1|1598.1|1578.1|1575.1|9943
1579737600000|2020-01-23 00:00:00|1576.8|1573.8|1573.1|1570.1|1581.1|1578.1|1572.1|1569.1|6561
1579824000000|2020-01-24 00:00:00|1573.8|1570.8|1569.8|1566.8|1574.6|1571.6|1567.1|1564.1|3980
1580083200000|2020-01-27 00:00:00|1570.2|1567.2|1570.2|1567.2|1570.2|1567.2|1570.2|1567.2|0
1580169600000|2020-01-28 00:00:00|1557.7|1554.7|1546.5|1543.5|1558.5|1555.5|1546|1543|18085
1580256000000|2020-01-29 00:00:00|1549.2|1546.2|1549.5|1546.5|1559.5|1556.5|1549|1546|17037
1580342400000|2020-01-30 00:00:00|1550.7|1547.7|1548.4|1545.4|1551.2|1548.2|1540.2|1537.2|11373
1580428800000|2020-01-31 00:00:00|1550.4|1547.4|1533.2|1530.2|1556.2|1553.2|1530.2|1527.2|9091
1580688000000|2020-02-03 00:00:00|1521.6|1518.6|1522.4|1519.4|1529.9|1526.9|1517.4|1514.4|9034
1580774400000|2020-02-04 00:00:00|1524.6|1521.6|1534.9|1531.9|1541.9|1538.9|1521.9|1518.9|9533
1580860800000|2020-02-05 00:00:00|1539.6|1536.6|1535.6|1532.6|1539.9|1536.9|1523.9|1520.9|10518
1580947200000|2020-02-06 00:00:00|1546.1|1543.1|1554.4|1551.4|1556.9|1553.9|1542.4|1539.4|6779
1581033600000|2020-02-07 00:00:00|1552.8|1549.8|1553.6|1550.6|1554.6|1551.6|1544.1|1541.1|5335
1581292800000|2020-02-10 00:00:00|1545.9|1542.9|1544.2|1541.2|1548.4|1545.4|1538.7|1535.7|5488
1581379200000|2020-02-11 00:00:00|1547.9|1544.9|1557.2|1554.2|1560.2|1557.2|1545.7|1542.7|9140
1581465600000|2020-02-12 00:00:00|1556.4|1553.4|1547.4|1544.4|1558.7|1555.7|1542.2|1539.2|7236
1581552000000|2020-02-13 00:00:00|1546.4|1543.4|1538.2|1535.2|1547.7|1544.7|1537.7|1534.7|5725
1581638400000|2020-02-14 00:00:00|1535.7|1532.7|1545.5|1542.5|1547.5|1544.5|1532.5|1529.5|6435
1581897600000|2020-02-17 00:00:00|1542.2|1539.2|1542|1539|1549.5|1546.5|1539|1536|4347
1581984000000|2020-02-18 00:00:00|1540.7|1537.7|1541|1538|1543|1540|1534.5|1531.5|5357
1582070400000|2020-02-19 00:00:00|1542.9|1539.9|1533.7|1530.7|1544.7|1541.7|1531.7|1528.7|7327
1582156800000|2020-02-20 00:00:00|1537.4|1534.4|1540.2|1537.2|1540.2|1537.2|1529.7|1526.7|8061
1582243200000|2020-02-21 00:00:00|1535.4|1532.4|1532.7|1529.7|1535.7|1532.7|1530.7|1527.7|4561
1582502400000|2020-02-24 00:00:00|1509.4|1506.4|1492.7|1489.7|1511.7|1508.7|1489.7|1486.7|14560
1582588800000|2020-02-25 00:00:00|1485.4|1482.4|1502.7|1499.7|1506.2|1503.2|1483.7|1480.7|25141
1582675200000|2020-02-26 00:00:00|1504.9|1501.9|1497.2|1494.2|1509.7|1506.7|1496.7|1493.7|12336
1582761600000|2020-02-27 00:00:00|1497.4|1494.4|1511.7|1508.7|1511.9|1508.9|1497.4|1494.4|8322
1582848000000|2020-02-28 00:00:00|1494.4|1491.4|1475.3|1472.3|1500.3|1497.3|1475.3|1472.3|14651
1583107200000|2020-03-02 00:00:00|1461.5|1458.5|1469.4|1466.4|1486.4|1483.4|1457.5|1454.5|13513
1583193600000|2020-03-03 00:00:00|1480.3|1477.3|1476.8|1473.8|1486.6|1483.6|1464.8|1461.8|11701
1583280000000|2020-03-04 00:00:00|1473.5|1470.5|1484.7|1481.7|1492.2|1489.2|1471.8|1468.8|10332
1583366400000|2020-03-05 00:00:00|1493.1|1490.1|1488.9|1485.9|1497.4|1494.4|1486.9|1483.9|6719
1583452800000|2020-03-06 00:00:00|1483.5|1480.5|1483.5|1480.5|1488.7|1485.7|1479|1476|7915
1583712000000|2020-03-09 00:00:00|1463.7|1460.7|1423.5|1420.5|1466.5|1463.5|1423|1420|15281
1583798400000|2020-03-10 00:00:00|1421.7|1418.7|1426.6|1423.6|1444.6|1441.6|1421|1418|16124
1583884800000|2020-03-11 00:00:00|1424.8|1421.8|1436.5|1433.5|1447.6|1444.6|1423.6|1420.6|14611
1583971200000|2020-03-12 00:00:00|1421.2|1418.2|1405|1402|1425.5|1422.5|1404.2|1401.2|15300
1584057600000|2020-03-13 00:00:00|1361.2|1353.2|1336.4|1328.4|1375.5|1367.5|1307|1299|26876
1584316800000|2020-03-16 00:00:00|1303.1|1300.1|1266.7|1263.7|1312.6|1309.6|1266.5|1263.5|18685
1584403200000|2020-03-17 00:00:00|1193.2|1190.2|1260.9|1257.9|1294.4|1291.4|1178.7|1175.7|31289
1584489600000|2020-03-18 00:00:00|1263.1|1260.1|1238.6|1235.6|1282.4|1279.4|1220.9|1217.9|22613
1584576000000|2020-03-19 00:00:00|1244.1|1241.1|1218.4|1215.4|1251.4|1248.4|1201.4|1198.4|19172
1584662400000|2020-03-20 00:00:00|1228.1|1225.1|1313.4|1310.4|1313.4|1310.4|1220.6|1217.6|23685
1584921600000|2020-03-23 00:00:00|1258.1|1255.1|1254.3|1251.3|1277.8|1274.8|1232.6|1229.6|19562
1585008000000|2020-03-24 00:00:00|1269.3|1266.3|1289.1|1286.1|1313.1|1310.1|1269.3|1266.3|16086
1585094400000|2020-03-25 00:00:00|1320.3|1317.3|1335.1|1332.1|1342.6|1339.6|1300.1|1297.1|17771
1585180800000|2020-03-26 00:00:00|1341.8|1338.8|1331.3|1328.3|1341.8|1338.8|1310.1|1307.1|23099
1585267200000|2020-03-27 00:00:00|1355.4|1352.4|1328.6|1325.6|1362.2|1359.2|1327.6|1324.6|23542
1585522800000|2020-03-29 23:00:00|1314.3|1311.3|1326.7|1323.7|1329.9|1326.9|1298.7|1295.7|14084
1585609200000|2020-03-30 23:00:00|1346.5|1343.5|1349.5|1346.5|1354.5|1351.5|1337.3|1334.3|12644
1585695600000|2020-03-31 23:00:00|1332.9|1329.9|1321.7|1318.7|1341.2|1338.2|1319.7|1316.7|11539
1585782000000|2020-04-01 23:00:00|1309.2|1306.2|1334.5|1331.5|1334.5|1331.5|1305|1302|12994
1585868400000|2020-04-02 23:00:00|1335.2|1332.2|1322.6|1319.6|1335.2|1332.2|1317.6|1314.6|9695
1586127600000|2020-04-05 23:00:00|1333.4|1330.4|1337.7|1334.7|1343.7|1340.7|1323.2|1320.2|8476
1586214000000|2020-04-06 23:00:00|1350.4|1347.4|1371.7|1368.7|1373.2|1370.2|1349.7|1346.7|11251
1586300400000|2020-04-07 23:00:00|1357.7|1354.7|1360|1357|1364|1361|1354|1351|8804
1586386800000|2020-04-08 23:00:00|1368.7|1365.7|1362.5|1359.5|1370.5|1367.5|1358|1355|6593
1586473200000|2020-04-09 23:00:00|1361.2|1358.2|1355.7|1352.7|1361.2|1358.2|1350.2|1347.2|3441
1586732400000|2020-04-12 23:00:00|1345.9|1342.9|1354.7|1351.7|1355.7|1352.7|1344.7|1341.7|4299
1586818800000|2020-04-13 23:00:00|1355|1352|1371|1368|1372.3|1369.3|1353.3|1350.3|9204
1586905200000|2020-04-14 23:00:00|1370.5|1367.5|1380.8|1377.8|1391.8|1388.8|1367.8|1364.8|10242
1586991600000|2020-04-15 23:00:00|1373.8|1370.8|1383.6|1380.6|1396.1|1393.1|1372.1|1369.1|10850
1587078000000|2020-04-16 23:00:00|1403.8|1400.8|1406.6|1403.6|1413.1|1410.1|1401.1|1398.1|9519
1587337200000|2020-04-19 23:00:00|1410.8|1407.8|1410.6|1407.6|1426.1|1423.1|1407.6|1404.6|9382
1587423600000|2020-04-20 23:00:00|1401.1|1398.1|1374.1|1371.1|1404.1|1401.1|1374.1|1371.1|12413
1587510000000|2020-04-21 23:00:00|1358.1|1355.1|1386.6|1383.6|1386.6|1383.6|1353.6|1350.6|13247
1587596400000|2020-04-22 23:00:00|1387.9|1384.9|1378.5|1375.5|1396.9|1393.9|1375.4|1372.4|14118
1587682800000|2020-04-23 23:00:00|1371.5|1368.5|1369.5|1366.5|1374.5|1371.5|1363.5|1360.5|11701
1587942000000|2020-04-26 23:00:00|1374.9|1371.9|1375.7|1372.7|1380.2|1377.2|1373.2|1370.2|18046
1588028400000|2020-04-27 23:00:00|1381.3|1378.3|1377.1|1374.1|1384.1|1381.1|1369.1|1366.1|20010
1588114800000|2020-04-28 23:00:00|1380.7|1377.7|1387.7|1384.7|1392.2|1389.2|1376.7|1373.7|10611
1588201200000|2020-04-29 23:00:00|1394.5|1391.5|1404.8|1401.8|1419.8|1416.8|1391.3|1388.3|11948
1588546800000|2020-05-03 23:00:00|1378.5|1375.5|1366|1363|1378.5|1375.5|1365.2|1362.2|10585
1588633200000|2020-05-04 23:00:00|1373.7|1370.7|1386.5|1383.5|1397.5|1394.5|1372|1369|11604
1588719600000|2020-05-05 23:00:00|1388.7|1385.7|1376|1373|1390.5|1387.5|1371.7|1368.7|11178
1588892400000|2020-05-07 23:00:00|1386.7|1383.7|1380.7|1377.7|1392.5|1389.5|1377.5|1374.5|10574
1589238000000|2020-05-11 23:00:00|1378.6|1375.6|1377.9|1374.9|1382.4|1379.4|1371.4|1368.4|10429
1589324400000|2020-05-12 23:00:00|1369.6|1366.6|1396.4|1393.4|1398.4|1395.4|1367.9|1364.9|10232
1589410800000|2020-05-13 23:00:00|1387.6|1384.6|1387.1|1384.1|1403.4|1400.4|1380.6|1377.6|13296
1589497200000|2020-05-14 23:00:00|1396.1|1393.1|1399.9|1396.9|1405.9|1402.9|1391.4|1388.4|10289
1589756400000|2020-05-17 23:00:00|1407.1|1404.1|1410.4|1407.4|1416.4|1413.4|1403.1|1400.1|7931
1589842800000|2020-05-18 23:00:00|1426.1|1423.1|1423.4|1420.4|1430.4|1427.4|1418.4|1415.4|10186
1589929200000|2020-05-19 23:00:00|1420.5|1417.5|1432.3|1429.3|1434.3|1431.3|1419.3|1416.3|8102
1590015600000|2020-05-20 23:00:00|1432|1429|1450|1447|1450|1447|1431.8|1428.8|9566
1590102000000|2020-05-21 23:00:00|1448.7|1445.7|1437.5|1434.5|1449.5|1446.5|1429.5|1426.5|9630
1590447600000|2020-05-25 23:00:00|1439.9|1436.9|1439.9|1436.9|1439.9|1436.9|1439.9|1436.9|0
1590534000000|2020-05-26 23:00:00|1452.9|1449.9|1452.9|1449.9|1463.7|1460.7|1446.9|1443.9|34010
1590620400000|2020-05-27 23:00:00|1461.4|1458.4|1459.7|1456.7|1462.7|1459.7|1450.7|1447.7|8878
1590706800000|2020-05-28 23:00:00|1452.5|1449.5|1455.8|1452.8|1468.3|1465.3|1445.3|1442.3|11987
1590966000000|2020-05-31 23:00:00|1470.5|1467.5|1492.1|1489.1|1494.1|1491.1|1468.8|1465.8|9529
1591052400000|2020-06-01 23:00:00|1492.3|1489.3|1505|1502|1509.5|1506.5|1479.6|1476.6|11172
1591138800000|2020-06-02 23:00:00|1515.1|1512.1|1544.9|1541.9|1547.9|1544.9|1493.9|1490.9|14291
1591225200000|2020-06-03 23:00:00|1547.6|1544.6|1560.4|1557.4|1566.4|1563.4|1541.4|1538.4|14458
1591311600000|2020-06-04 23:00:00|1557.1|1554.1|1563.9|1560.9|1568.4|1565.4|1548.4|1545.4|11501
1591657200000|2020-06-08 23:00:00|1581.2|1578.2|1566.4|1563.4|1589.5|1586.5|1560.9|1557.9|13563
1591743600000|2020-06-09 23:00:00|1570.6|1567.6|1578.3|1575.3|1582.9|1579.9|1568.4|1565.4|11174
1591830000000|2020-06-10 23:00:00|1571.8|1568.8|1551.3|1548.3|1588.6|1585.6|1546.6|1543.6|14952
1591916400000|2020-06-11 23:00:00|1525.3|1522.3|1544.1|1541.1|1546.6|1543.6|1516.1|1513.1|12697
1592175600000|2020-06-14 23:00:00|1532.8|1529.8|1495.3|1492.3|1536.1|1533.1|1486.1|1483.1|13949
1592262000000|2020-06-15 23:00:00|1522.9|1519.9|1522.2|1519.2|1532.2|1529.2|1519.7|1516.7|12995
1592348400000|2020-06-16 23:00:00|1523.9|1520.9|1524.3|1521.3|1528.7|1525.7|1511.2|1508.2|11065
1592434800000|2020-06-17 23:00:00|1514|1511|1510.3|1507.3|1520.5|1517.5|1505.8|1502.8|11829
1592521200000|2020-06-18 23:00:00|1511.5|1508.5|1507.3|1504.3|1514.3|1511.3|1496.3|1493.3|10962
1592780400000|2020-06-21 23:00:00|1500.3|1497.3|1512.1|1509.1|1515.6|1512.6|1497.1|1494.1|9327
1592866800000|2020-06-22 23:00:00|1519.4|1516.4|1505.7|1502.7|1519.4|1516.4|1489.2|1486.2|14506
1592953200000|2020-06-23 23:00:00|1510.4|1507.4|1502.2|1499.2|1514.2|1511.2|1497.2|1494.2|11739
1593039600000|2020-06-24 23:00:00|1491.9|1488.9|1495.7|1492.7|1498.2|1495.2|1484.2|1481.2|20433
1593126000000|2020-06-25 23:00:00|1499|1496|1487.4|1484.4|1500.8|1497.8|1481.4|1478.4|18444
1593385200000|2020-06-28 23:00:00|1477.3|1474.3|1494.1|1491.1|1495.1|1492.1|1477.3|1474.3|10235
1593471600000|2020-06-29 23:00:00|1495.8|1492.8|1496.1|1493.1|1509.6|1506.6|1495.3|1492.3|9795
1593558000000|2020-06-30 23:00:00|1501.7|1498.7|1505.2|1502.2|1513.5|1510.5|1491|1488|9054
1593644400000|2020-07-01 23:00:00|1502.2|1499.2|1530.5|1527.5|1532.5|1529.5|1502|1499|10537
1593730800000|2020-07-02 23:00:00|1529.4|1526.4|1547.7|1544.7|1548.7|1545.7|1529.2|1526.2|7223
1593990000000|2020-07-05 23:00:00|1550.6|1547.6|1577.4|1574.4|1580.9|1577.9|1550.6|1547.6|10608
1594076400000|2020-07-06 23:00:00|1587.1|1584.1|1556.4|1553.4|1591.9|1588.9|1553.4|1550.4|14322
1594162800000|2020-07-07 23:00:00|1559.6|1556.6|1586.9|1583.9|1587.4|1584.4|1555.9|1552.9|12307
1594249200000|2020-07-08 23:00:00|1590.1|1587.1|1576.7|1573.7|1591.4|1588.4|1569.9|1566.9|11786
1594335600000|2020-07-09 23:00:00|1573.5|1570.5|1595.8|1592.8|1598.8|1595.8|1570.3|1567.3|12399
1594594800000|2020-07-12 23:00:00|1604.2|1601.2|1605|1602|1611.7|1608.7|1594.2|1591.2|8389
1594681200000|2020-07-13 23:00:00|1600.7|1597.7|1595|1592|1621.5|1618.5|1581|1578|13824
1594767600000|2020-07-14 23:00:00|1612.2|1609.2|1588.8|1585.8|1613|1610|1587.3|1584.3|10855
1594854000000|2020-07-15 23:00:00|1587.5|1584.5|1566.3|1563.3|1602.3|1599.3|1564.3|1561.3|12707
1594940400000|2020-07-16 23:00:00|1565.6|1562.6|1605.1|1602.1|1605.4|1602.4|1565.6|1562.6|12536
1595199600000|2020-07-19 23:00:00|1607.6|1604.6|1588.9|1585.9|1610.1|1607.1|1576.4|1573.4|12876
1595286000000|2020-07-20 23:00:00|1590.6|1587.6|1601.4|1598.4|1604.9|1601.9|1587.9|1584.9|8800
1595372400000|2020-07-21 23:00:00|1599.6|1596.6|1587.4|1584.4|1603.4|1600.4|1583.9|1580.9|7924
1595458800000|2020-07-22 23:00:00|1591.1|1588.1|1613.9|1610.9|1614.4|1611.4|1587.9|1584.9|8341
1595545200000|2020-07-23 23:00:00|1608.6|1605.6|1590.4|1587.4|1608.6|1605.6|1583.9|1580.9|10217
1595804400000|2020-07-26 23:00:00|1596.4|1593.4|1590.2|1587.2|1599.2|1596.2|1585.2|1582.2|11292
1595890800000|2020-07-27 23:00:00|1595.5|1592.5|1616|1613|1616.8|1613.8|1595.5|1592.5|24012
1595977200000|2020-07-28 23:00:00|1609|1606|1616.6|1613.6|1624.3|1621.3|1593.1|1590.1|15943
1596063600000|2020-07-29 23:00:00|1620|1617|1602.3|1599.3|1620|1617|1589.8|1586.8|11017
1596409200000|2020-08-02 23:00:00|1604.5|1601.5|1573.3|1570.3|1609.5|1606.5|1570.3|1567.3|11725
1596495600000|2020-08-03 23:00:00|1583.9|1580.9|1582.7|1579.7|1585.2|1582.2|1552.2|1549.2|16006
1596582000000|2020-08-04 23:00:00|1585.9|1582.9|1571.2|1568.2|1586.7|1583.7|1565.7|1562.7|10960
1596668400000|2020-08-05 23:00:00|1578.4|1575.4|1589.2|1586.2|1589.2|1586.2|1571.7|1568.7|8389
1596754800000|2020-08-06 23:00:00|1590.4|1587.4|1582.9|1579.9|1591.4|1588.4|1576.2|1573.2|6718
1597014000000|2020-08-09 23:00:00|1585|1582|1575.3|1572.3|1585.8|1582.8|1564.3|1561.3|7834
1597100400000|2020-08-10 23:00:00|1580.6|1577.6|1571.4|1568.4|1583.9|1580.9|1565.4|1562.4|7989
1597186800000|2020-08-11 23:00:00|1564.6|1561.6|1558.2|1555.2|1567.7|1564.7|1546.9|1543.9|10288
1597273200000|2020-08-12 23:00:00|1561.9|1558.9|1582.5|1579.5|1583.5|1580.5|1561.2|1558.2|8586
1597359600000|2020-08-13 23:00:00|1583.2|1580.2|1565.9|1562.9|1583.5|1580.5|1563.4|1560.4|8132
1597618800000|2020-08-16 23:00:00|1569.6|1566.6|1570.4|1567.4|1575.4|1572.4|1561.9|1558.9|8602
1597705200000|2020-08-17 23:00:00|1570.5|1567.5|1579.3|1576.3|1580.8|1577.8|1566.8|1563.8|11732
1597791600000|2020-08-18 23:00:00|1580|1577|1582|1579|1590.3|1587.3|1578.5|1575.5|9156
1597964400000|2020-08-20 23:00:00|1580.4|1577.4|1578.1|1575.1|1586.2|1583.2|1576.2|1573.2|9211
1598223600000|2020-08-23 23:00:00|1581.1|1578.1|1575.2|1572.2|1583.1|1580.1|1573.7|1570.7|6091
1598310000000|2020-08-24 23:00:00|1578.9|1575.9|1561.7|1558.7|1579.2|1576.2|1561.2|1558.2|19086
1598396400000|2020-08-25 23:00:00|1554.9|1551.9|1549|1546|1556.7|1553.7|1537.7|1534.7|20023
1598482800000|2020-08-26 23:00:00|1549.3|1546.3|1566.6|1563.6|1569.6|1566.6|1547.1|1544.1|11404
1598569200000|2020-08-27 23:00:00|1573|1570|1549.3|1546.3|1573|1570|1545.3|1542.3|13409
1598914800000|2020-08-31 23:00:00|1547|1544|1534.3|1531.3|1551.8|1548.8|1526.3|1523.3|14413
1599001200000|2020-09-01 23:00:00|1538.1|1535.1|1552.4|1549.4|1552.4|1549.4|1534.4|1531.4|10935
1599087600000|2020-09-02 23:00:00|1556.2|1553.2|1520.9|1517.9|1557.2|1554.2|1512.4|1509.4|12268
1599174000000|2020-09-03 23:00:00|1493.7|1490.7|1524|1521|1528|1525|1493.7|1490.7|11250
1599433200000|2020-09-06 23:00:00|1519|1516|1526.3|1523.3|1530.8|1527.8|1514.6|1511.6|7462
1599519600000|2020-09-07 23:00:00|1524.9|1521.9|1515.7|1512.7|1528.2|1525.2|1502.7|1499.7|10496
1599606000000|2020-09-08 23:00:00|1505.4|1502.4|1500.6|1497.6|1510.7|1507.7|1497.1|1494.1|9448
1599692400000|2020-09-09 23:00:00|1504.3|1501.3|1492.6|1489.6|1508.3|1505.3|1483.6|1480.6|11015
1599778800000|2020-09-10 23:00:00|1486.1|1483.1|1505.8|1502.8|1506.3|1503.3|1481.4|1478.4|10198
1600038000000|2020-09-13 23:00:00|1510.5|1507.5|1507.8|1504.8|1516.3|1513.3|1507.8|1504.8|5813
1600124400000|2020-09-14 23:00:00|1507.4|1504.4|1533.2|1530.2|1537.2|1534.2|1502.2|1499.2|10073
1600297200000|2020-09-16 23:00:00|1516.7|1513.7|1511.9|1508.9|1521.2|1518.2|1508.7|1505.7|6192
1600383600000|2020-09-17 23:00:00|1514.9|1511.9|1515.7|1512.7|1528.2|1525.2|1511.2|1508.2|10693
1600642800000|2020-09-20 23:00:00|1515.4|1512.4|1494.2|1491.2|1517.7|1514.7|1493.7|1490.7|9943
1600729200000|2020-09-21 23:00:00|1495.9|1492.9|1510.2|1507.2|1516.2|1513.2|1495.9|1492.9|8228
1600815600000|2020-09-22 23:00:00|1513.4|1510.4|1494.7|1491.7|1513.4|1510.4|1489.9|1486.9|12006
1600902000000|2020-09-23 23:00:00|1489|1486|1502.3|1499.3|1509.8|1506.8|1488|1485|7331
1600988400000|2020-09-24 23:00:00|1505.5|1502.5|1512.5|1509.5|1515.3|1512.3|1504|1501|14603
1601247600000|2020-09-27 23:00:00|1519|1516|1511.6|1508.6|1519|1516|1503.1|1500.1|18437
1601334000000|2020-09-28 23:00:00|1514.8|1511.8|1503.6|1500.6|1516.6|1513.6|1502.6|1499.6|9240
1601420400000|2020-09-29 23:00:00|1504.3|1501.3|1505.3|1502.3|1516.6|1513.6|1502.8|1499.8|8771
1601506800000|2020-09-30 23:00:00|1510|1507|1496.9|1493.9|1511|1508|1489.8|1486.8|7765
1601593200000|2020-10-01 23:00:00|1489.6|1486.6|1498.1|1495.1|1499.9|1496.9|1486.9|1483.9|6630
1601852400000|2020-10-04 23:00:00|1500.4|1497.4|1515.2|1512.2|1518.2|1515.2|1497.2|1494.2|8819
1601938800000|2020-10-05 23:00:00|1519.4|1516.4|1507.7|1504.7|1526.4|1523.4|1507.2|1504.2|8805
1602025200000|2020-10-06 23:00:00|1505.9|1502.9|1491.2|1488.2|1512.2|1509.2|1488.2|1485.2|10525
1602111600000|2020-10-07 23:00:00|1495.9|1492.9|1510.2|1507.2|1513.2|1510.2|1494.2|1491.2|8881
1602198000000|2020-10-08 23:00:00|1513.2|1510.2|1537|1534|1540|1537|1512.5|1509.5|11014
1602457200000|2020-10-11 23:00:00|1539.2|1536.2|1511|1508|1539.2|1536.2|1509.5|1506.5|9275
1602543600000|2020-10-12 23:00:00|1513.2|1510.2|1529.2|1526.2|1531.5|1528.5|1513|1510|8685
1602630000000|2020-10-13 23:00:00|1528.1|1525.1|1520.9|1517.9|1528.1|1525.1|1514.9|1511.9|9013
1602716400000|2020-10-14 23:00:00|1518.1|1515.1|1514.4|1511.4|1526.9|1523.9|1513.9|1510.9|7114
1602802800000|2020-10-15 23:00:00|1516.6|1513.6|1498|1495|1518.9|1515.9|1497.5|1494.5|8818
1603062000000|2020-10-18 23:00:00|1503.2|1500.2|1521.5|1518.5|1525.7|1522.7|1502.5|1499.5|8231
1603148400000|2020-10-19 23:00:00|1518.1|1515.1|1514.9|1511.9|1523.4|1520.4|1510.4|1507.4|9172
1603234800000|2020-10-20 23:00:00|1518.7|1515.7|1497|1494|1521.5|1518.5|1495|1492|9627
1603321200000|2020-10-21 23:00:00|1493.3|1490.3|1496.1|1493.1|1500.1|1497.1|1486.8|1483.8|11593
1603407600000|2020-10-22 23:00:00|1497.3|1494.3|1494.6|1491.6|1507.1|1504.1|1492.6|1489.6|7563
1603670400000|2020-10-26 00:00:00|1499.8|1496.8|1494.6|1491.6|1500.1|1497.1|1485.6|1482.6|9411
1603756800000|2020-10-27 00:00:00|1491.3|1488.3|1501.6|1498.6|1505.6|1502.6|1490.6|1487.6|23811
1603843200000|2020-10-28 00:00:00|1498.8|1495.8|1495.1|1492.1|1502.1|1499.1|1488.6|1485.6|13619
1604016000000|2020-10-30 00:00:00|1487|1484|1460.3|1457.3|1490.3|1487.3|1457.8|1454.8|13514
1604275200000|2020-11-02 00:00:00|1462|1459|1466.3|1463.3|1474.3|1471.3|1451.8|1448.8|12020
1604361600000|2020-11-03 00:00:00|1470.5|1467.5|1461.4|1458.4|1473.3|1470.3|1458.4|1455.4|8606
1604448000000|2020-11-04 00:00:00|1464.6|1461.6|1472.7|1469.7|1476.9|1473.9|1458.9|1455.9|12492
1604534400000|2020-11-05 00:00:00|1473.9|1470.9|1507.7|1504.7|1510.2|1507.2|1469.2|1466.2|10674
1604620800000|2020-11-06 00:00:00|1509.4|1506.4|1517.2|1514.2|1523.2|1520.2|1496.2|1493.2|11571
1604880000000|2020-11-09 00:00:00|1518.4|1515.4|1524.7|1521.7|1533.7|1530.7|1513.7|1510.7|9220
1604966400000|2020-11-10 00:00:00|1528.9|1525.9|1582.7|1579.7|1583.7|1580.7|1519.2|1516.2|15630
1605052800000|2020-11-11 00:00:00|1586.9|1583.9|1563.4|1560.4|1586.9|1583.9|1546.9|1543.9|15458
1605139200000|2020-11-12 00:00:00|1561.9|1558.9|1586.4|1583.4|1599.9|1596.9|1558.4|1555.4|13947
1605225600000|2020-11-13 00:00:00|1584.9|1581.9|1589.9|1586.9|1598.4|1595.4|1574.4|1571.4|9796
1605484800000|2020-11-16 00:00:00|1598.9|1595.9|1600.9|1597.9|1607.9|1604.9|1588.4|1585.4|8690
1605571200000|2020-11-17 00:00:00|1599.9|1596.9|1609.5|1606.5|1614|1611|1594|1591|9934
1605657600000|2020-11-18 00:00:00|1609|1606|1606|1603|1611.5|1608.5|1600.5|1597.5|10531
1605744000000|2020-11-19 00:00:00|1605.5|1602.5|1586.5|1583.5|1605.5|1602.5|1584|1581|9092
1605830400000|2020-11-20 00:00:00|1586|1583|1595.2|1592.2|1599.7|1596.7|1578|1575|8628
1606089600000|2020-11-23 00:00:00|1595.9|1592.9|1601.8|1598.8|1605.9|1602.9|1591.9|1588.9|8582
1606176000000|2020-11-24 00:00:00|1603.9|1600.9|1582.4|1579.4|1604.9|1601.9|1575.4|1572.4|12722
1606262400000|2020-11-25 00:00:00|1582|1579|1602.4|1599.4|1603.9|1600.9|1582|1579|14806
1606348800000|2020-11-26 00:00:00|1600.9|1597.9|1611.5|1608.5|1615|1612|1591.9|1588.9|16441
1606435200000|2020-11-27 00:00:00|1612.7|1609.7|1611.2|1608.2|1619.2|1616.2|1604.2|1601.2|7057
1606694400000|2020-11-30 00:00:00|1609.6|1606.6|1582.2|1579.2|1616.6|1613.6|1573.2|1570.2|16944
1606780800000|2020-12-01 00:00:00|1583.3|1580.3|1601|1598|1606.3|1603.3|1583.3|1580.3|9642
1606867200000|2020-12-02 00:00:00|1598.5|1595.5|1593.3|1590.3|1604.8|1601.8|1588|1585|8950
1606953600000|2020-12-03 00:00:00|1594.9|1591.9|1631.1|1628.1|1634.6|1631.6|1594.9|1591.9|12669
1607040000000|2020-12-04 00:00:00|1632.2|1629.2|1622.7|1619.7|1634.2|1631.2|1620.7|1617.7|7091
1607299200000|2020-12-07 00:00:00|1626.5|1623.5|1623|1620|1633|1630|1621|1618|5800
1607385600000|2020-12-08 00:00:00|1624.5|1621.5|1631.2|1628.2|1635|1632|1624.5|1621.5|5991
1607472000000|2020-12-09 00:00:00|1631.3|1628.3|1649.8|1646.8|1656.8|1653.8|1631.3|1628.3|8293
1607558400000|2020-12-10 00:00:00|1650.7|1647.7|1654.5|1651.5|1658.7|1655.7|1645.2|1642.2|5880
1607644800000|2020-12-11 00:00:00|1656.1|1653.1|1687.6|1684.6|1691.1|1688.1|1656.1|1653.1|10756
1607904000000|2020-12-14 00:00:00|1689.7|1686.7|1668.7|1665.7|1702.7|1699.7|1664.2|1661.2|10539
1607990400000|2020-12-15 00:00:00|1670.7|1667.7|1679.2|1676.2|1684.2|1681.2|1659.2|1656.2|9622
1608076800000|2020-12-16 00:00:00|1681.9|1678.9|1680.3|1677.3|1696.9|1693.9|1677.3|1674.3|8254
1608163200000|2020-12-17 00:00:00|1680.4|1677.4|1682.9|1679.9|1688.4|1685.4|1672.4|1669.4|7003
1608249600000|2020-12-18 00:00:00|1680.9|1677.9|1656.9|1653.9|1686.4|1683.4|1646.4|1643.4|10325
1608508800000|2020-12-21 00:00:00|1656.3|1653.3|1650.8|1647.8|1660.8|1657.8|1642.8|1639.8|7145
1608595200000|2020-12-22 00:00:00|1648.3|1645.3|1634.8|1631.8|1655.8|1652.8|1627.8|1624.8|9794
1608681600000|2020-12-23 00:00:00|1635|1632|1645.7|1642.7|1654.7|1651.7|1627.5|1624.5|11088
1608768000000|2020-12-24 00:00:00|1643.3|1640.3|1641.8|1638.8|1653.3|1650.3|1636.8|1633.8|10508
1609113600000|2020-12-28 00:00:00|1642.2|1639.2|1648.7|1645.7|1660.2|1657.2|1642.2|1639.2|11101
1609200000000|2020-12-29 00:00:00|1651.7|1648.7|1638.2|1635.2|1656.7|1653.7|1632.2|1629.2|16307
1609286400000|2020-12-30 00:00:00|1638.8|1635.8|1644.3|1641.3|1652.8|1649.8|1634.3|1631.3|6314
1609372800000|2020-12-31 00:00:00|1643|1640|1628|1625|1651|1648|1628|1625|7037
1609718400000|2021-01-04 00:00:00|1629.3|1626.3|1611.3|1608.3|1632.8|1629.8|1597.8|1594.8|11195
1609804800000|2021-01-05 00:00:00|1614.3|1611.3|1609.5|1606.5|1614.3|1611.3|1586.5|1583.5|11736
1609891200000|2021-01-06 00:00:00|1610.5|1607.5|1591|1588|1616.5|1613.5|1586|1583|10288
1609977600000|2021-01-07 00:00:00|1592.5|1589.5|1597.1|1594.1|1603.6|1600.6|1572|1569|10899
1610064000000|2021-01-08 00:00:00|1595.7|1592.7|1631.2|1628.2|1634.2|1631.2|1594.2|1591.2|11045
1610323200000|2021-01-11 00:00:00|1627.2|1624.2|1618.9|1615.9|1628.7|1625.7|1609.7|1606.7|9472
1610409600000|2021-01-12 00:00:00|1617.9|1614.9|1616|1613|1624.4|1621.4|1593|1590|10161
1610496000000|2021-01-13 00:00:00|1614.1|1611.1|1638.1|1635.1|1640.1|1637.1|1614.1|1611.1|8488
1610582400000|2021-01-14 00:00:00|1637.6|1634.6|1638.6|1635.6|1649.6|1646.6|1633.6|1630.6|8519
1610668800000|2021-01-15 00:00:00|1637.7|1634.7|1632.2|1629.2|1641.2|1638.2|1626.2|1623.2|6329
1610928000000|2021-01-18 00:00:00|1626.7|1623.7|1605|1602|1629.2|1626.2|1603|1600|6817
1611014400000|2021-01-19 00:00:00|1604.5|1601.5|1610|1607|1621|1618|1604.5|1601.5|6256
1611100800000|2021-01-20 00:00:00|1611|1608|1605.5|1602.5|1621.5|1618.5|1604|1601|7344
1611187200000|2021-01-21 00:00:00|1605|1602|1599.5|1596.5|1616.5|1613.5|1593.5|1590.5|7158
1611273600000|2021-01-22 00:00:00|1598.5|1595.5|1596.5|1593.5|1607.5|1604.5|1592.5|1589.5|8219
1611532800000|2021-01-25 00:00:00|1598|1595|1581.6|1578.6|1603.5|1600.5|1574.1|1571.1|12178
1611619200000|2021-01-26 00:00:00|1583.6|1580.6|1576.2|1573.2|1605.6|1602.6|1574.7|1571.7|23441
1611705600000|2021-01-27 00:00:00|1578.3|1575.3|1579.8|1576.8|1593.3|1590.3|1578.3|1575.3|14045
1611878400000|2021-01-29 00:00:00|1580.5|1577.5|1559.5|1556.5|1591.5|1588.5|1554.5|1551.5|13915
1612224000000|2021-02-02 00:00:00|1561.1|1558.1|1584.1|1581.1|1589.1|1586.1|1561.1|1558.1|11263
1612310400000|2021-02-03 00:00:00|1591.6|1588.6|1578.1|1575.1|1603.1|1600.1|1575.1|1572.1|11134
1612396800000|2021-02-04 00:00:00|1581.6|1578.6|1593.6|1590.6|1594.1|1591.1|1577.6|1574.6|9238
1612483200000|2021-02-05 00:00:00|1594.3|1591.3|1580.3|1577.3|1595.8|1592.8|1576.8|1573.8|6659
1612742400000|2021-02-08 00:00:00|1580.5|1577.5|1579.1|1576.1|1588|1585|1576.1|1573.1|5027
1612828800000|2021-02-09 00:00:00|1577.6|1574.6|1589.7|1586.7|1592.2|1589.2|1577.6|1574.6|6421
1612915200000|2021-02-10 00:00:00|1590.2|1587.2|1598.2|1595.2|1599.2|1596.2|1589.2|1586.2|6504
1613001600000|2021-02-11 00:00:00|1599.2|1596.2|1601.8|1598.8|1603.2|1600.2|1597.2|1594.2|2494
1613347200000|2021-02-15 00:00:00|1608.9|1605.9|1615.4|1612.4|1621.4|1618.4|1608.4|1605.4|5993
1613433600000|2021-02-16 00:00:00|1615.9|1612.9|1611|1608|1617.4|1614.4|1607.5|1604.5|5154
1613520000000|2021-02-17 00:00:00|1609.5|1606.5|1595.6|1592.6|1611|1608|1592.1|1589.1|8071
1613606400000|2021-02-18 00:00:00|1592.6|1589.6|1580.7|1577.7|1601.2|1598.2|1578.7|1575.7|6562
1613692800000|2021-02-19 00:00:00|1580.2|1577.2|1582.8|1579.8|1585.3|1582.3|1574.2|1571.2|7133
1613952000000|2021-02-22 00:00:00|1584.3|1581.3|1576.5|1573.5|1593.3|1590.3|1574|1571|8560
1614038400000|2021-02-23 00:00:00|1577.5|1574.5|1571.6|1568.6|1586|1583|1567.6|1564.6|17820
1614124800000|2021-02-24 00:00:00|1572.7|1569.7|1564.7|1561.7|1585.7|1582.7|1562.7|1559.7|23112
1614211200000|2021-02-25 00:00:00|1566.7|1563.7|1588.8|1585.8|1591.3|1588.3|1566.7|1563.7|8601
1614297600000|2021-02-26 00:00:00|1590.5|1587.5|1580|1577|1590.5|1587.5|1563|1560|11028
1614556800000|2021-03-01 00:00:00|1585|1582|1575.8|1572.8|1590|1587|1566.8|1563.8|10036
1614643200000|2021-03-02 00:00:00|1579.9|1576.9|1579.4|1576.4|1590.4|1587.4|1575.9|1572.9|8736
1614729600000|2021-03-03 00:00:00|1578.9|1575.9|1591.2|1588.2|1592.7|1589.7|1574.5|1571.5|9684
1614816000000|2021-03-04 00:00:00|1585.2|1582.2|1582.7|1579.7|1592.7|1589.7|1580.7|1577.7|9937
1614902400000|2021-03-05 00:00:00|1582.2|1579.2|1604.8|1601.8|1606.8|1603.8|1579.2|1576.2|8818
1615161600000|2021-03-08 00:00:00|1606.5|1603.5|1617.6|1614.6|1632.5|1629.5|1606.5|1603.5|8016
1615248000000|2021-03-09 00:00:00|1616.6|1613.6|1631|1628|1633.6|1630.6|1616.6|1613.6|10833
1615334400000|2021-03-10 00:00:00|1629.5|1626.5|1633.3|1630.3|1644.5|1641.5|1629.5|1626.5|9053
1615420800000|2021-03-11 00:00:00|1633.6|1630.6|1629.9|1626.9|1640.6|1637.6|1627.9|1624.9|5004
1615507200000|2021-03-12 00:00:00|1633.2|1630.2|1617.2|1614.2|1641.2|1638.2|1617.2|1614.2|6738
1615766400000|2021-03-15 00:00:00|1618.9|1615.9|1619.9|1616.9|1627.9|1624.9|1618.4|1615.4|6961
1615852800000|2021-03-16 00:00:00|1624.5|1621.5|1632.5|1629.5|1634|1631|1623.5|1620.5|5194
1615939200000|2021-03-17 00:00:00|1634.5|1631.5|1628.5|1625.5|1634.5|1631.5|1623|1620|4848
1616025600000|2021-03-18 00:00:00|1628|1625|1635.5|1632.5|1642.5|1639.5|1628|1625|6001
1616112000000|2021-03-19 00:00:00|1636.5|1633.5|1633.5|1630.5|1639|1636|1625|1622|5687
1616371200000|2021-03-22 00:00:00|1629|1626|1627.3|1624.3|1639.1|1636.1|1623.8|1620.8|5972
1616457600000|2021-03-23 00:00:00|1628|1625|1601.2|1598.2|1630|1627|1599.2|1596.2|7718
1616544000000|2021-03-24 00:00:00|1601.8|1598.8|1611.3|1608.3|1613.3|1610.3|1592.8|1589.8|9961
1616630400000|2021-03-25 00:00:00|1612.3|1609.3|1605.8|1602.8|1612.3|1609.3|1601.3|1598.3|9495
1616716800000|2021-03-26 00:00:00|1605.5|1602.5|1608|1605|1609.5|1606.5|1597|1594|18223
1616976000000|2021-03-29 00:00:00|1608.7|1605.7|1605.3|1602.3|1612.7|1609.7|1594.8|1591.8|28125
1617058800000|2021-03-29 23:00:00|1604.8|1601.8|1615.3|1612.3|1615.3|1612.3|1604.8|1601.8|7748
1617145200000|2021-03-30 23:00:00|1614.9|1611.9|1573.4|1570.4|1614.9|1611.9|1560.4|1557.4|14201
1617231600000|2021-03-31 23:00:00|1572.4|1569.4|1578.5|1575.5|1587.5|1584.5|1571.9|1568.9|8086
1617318000000|2021-04-01 23:00:00|1583.5|1580.5|1584|1581|1586.5|1583.5|1582|1579|978
1617577200000|2021-04-04 23:00:00|1587|1584|1584.9|1581.9|1590|1587|1580.9|1577.9|3162
1617663600000|2021-04-05 23:00:00|1583.9|1580.9|1575.9|1572.9|1588.4|1585.4|1571.4|1568.4|7893
1617750000000|2021-04-06 23:00:00|1576.4|1573.4|1596|1593|1598.5|1595.5|1576.4|1573.4|7230
1617836400000|2021-04-07 23:00:00|1597|1594|1596.1|1593.1|1607.5|1604.5|1589.1|1586.1|9431
1617922800000|2021-04-08 23:00:00|1601.1|1598.1|1612.6|1609.6|1614.6|1611.6|1600.6|1597.6|6405
1618182000000|2021-04-11 23:00:00|1612.1|1609.1|1607.1|1604.1|1612.1|1609.1|1602.1|1599.1|5254
1618268400000|2021-04-12 23:00:00|1604.6|1601.6|1598.1|1595.1|1611.1|1608.1|1597.1|1594.1|5583
1618354800000|2021-04-13 23:00:00|1598.6|1595.6|1599.4|1596.4|1600.9|1597.9|1591.9|1588.9|3909
1618441200000|2021-04-14 23:00:00|1598.4|1595.4|1607.9|1604.9|1609.9|1606.9|1598.4|1595.4|5364
1618527600000|2021-04-15 23:00:00|1606.9|1603.9|1608.4|1605.4|1613.9|1610.9|1603.4|1600.4|4789
1618786800000|2021-04-18 23:00:00|1605.9|1602.9|1601.3|1598.3|1610.4|1607.4|1596.4|1593.4|5742
1618873200000|2021-04-19 23:00:00|1597.3|1594.3|1606|1603|1609|1606|1592.3|1589.3|6045
1618959600000|2021-04-20 23:00:00|1607.5|1604.5|1597|1594|1607.5|1604.5|1595|1592|5584
1619046000000|2021-04-21 23:00:00|1600|1597|1606.3|1603.3|1609.8|1606.8|1599|1596|5339
1619132400000|2021-04-22 23:00:00|1605.3|1602.3|1612.5|1609.5|1613.5|1610.5|1601.3|1598.3|5105
1619391600000|2021-04-25 23:00:00|1613|1610|1625.6|1622.6|1626.1|1623.1|1608|1605|14339
1619478000000|2021-04-26 23:00:00|1625.1|1622.1|1607.7|1604.7|1625.1|1622.1|1604.2|1601.2|25123
1619564400000|2021-04-27 23:00:00|1608.7|1605.7|1608.2|1605.2|1610.2|1607.2|1598.7|1595.7|12364
1619737200000|2021-04-29 23:00:00|1609.4|1606.4|1596.1|1593.1|1609.9|1606.9|1595.6|1592.6|8656
1619996400000|2021-05-02 23:00:00|1596.6|1593.6|1592.1|1589.1|1604.6|1601.6|1589.1|1586.1|6424
1620082800000|2021-05-03 23:00:00|1592.8|1589.8|1592.8|1589.8|1599.3|1596.3|1590.8|1587.8|5550
1620169200000|2021-05-04 23:00:00|1593.8|1590.8|1578.8|1575.8|1595.8|1592.8|1574.3|1571.3|7699
1620255600000|2021-05-05 23:00:00|1580.5|1577.5|1580|1577|1580.5|1577.5|1553|1550|10022
1620342000000|2021-05-06 23:00:00|1581|1578|1584.8|1581.8|1590|1587|1574.5|1571.5|6903
1620601200000|2021-05-09 23:00:00|1587.5|1584.5|1580|1577|1589|1586|1577.5|1574.5|4405
1620687600000|2021-05-10 23:00:00|1581|1578|1578.6|1575.6|1581|1578|1569|1566|6235
1620774000000|2021-05-11 23:00:00|1571.6|1568.6|1577.6|1574.6|1577.6|1574.6|1567.1|1564.1|5424
1621206000000|2021-05-16 23:00:00|1577.2|1574.2|1577.7|1574.7|1590.2|1587.2|1571.7|1568.7|10084
1621292400000|2021-05-17 23:00:00|1577.9|1574.9|1589.9|1586.9|1590.9|1587.9|1575.4|1572.4|7006
1621378800000|2021-05-18 23:00:00|1588.4|1585.4|1576.3|1573.3|1588.4|1585.4|1572.3|1569.3|7112
1621465200000|2021-05-19 23:00:00|1578.2|1575.2|1571.9|1568.9|1584.7|1581.7|1569.4|1566.4|8950
1621551600000|2021-05-20 23:00:00|1573.4|1570.4|1559.2|1556.2|1578.4|1575.4|1551.2|1548.2|9260
1621810800000|2021-05-23 23:00:00|1563.2|1560.2|1574.9|1571.9|1582.3|1579.3|1561.7|1558.7|10255
1621897200000|2021-05-24 23:00:00|1575.4|1572.4|1580.3|1577.3|1582.4|1579.4|1573.4|1570.4|14512
1622070000000|2021-05-26 23:00:00|1575.8|1572.8|1580.2|1577.2|1590.3|1587.3|1574.8|1571.8|33078
1622156400000|2021-05-27 23:00:00|1579.2|1576.2|1593.2|1590.2|1596.2|1593.2|1579.2|1576.2|10216
1622415600000|2021-05-30 23:00:00|1582.2|1579.2|1580.7|1577.7|1588.2|1585.2|1572.2|1569.2|7653
1622502000000|2021-05-31 23:00:00|1582.2|1579.2|1586.7|1583.7|1587.7|1584.7|1580.2|1577.2|4443
1622588400000|2021-06-01 23:00:00|1587.2|1584.2|1596.8|1593.8|1600.8|1597.8|1581.2|1578.2|8620
1622674800000|2021-06-02 23:00:00|1597.3|1594.3|1591.4|1588.4|1598.3|1595.3|1584.9|1581.9|5954
1622761200000|2021-06-03 23:00:00|1591.9|1588.9|1574.1|1571.1|1591.9|1588.9|1572.1|1569.1|8978
1623106800000|2021-06-07 23:00:00|1573.8|1570.8|1590.7|1587.7|1592.4|1589.4|1573.8|1570.8|8435
1623193200000|2021-06-08 23:00:00|1591.2|1588.2|1580.4|1577.4|1591.2|1588.2|1575.7|1572.7|10079
1623279600000|2021-06-09 23:00:00|1578.4|1575.4|1579.4|1576.4|1583.9|1580.9|1574.4|1571.4|4930
1623366000000|2021-06-10 23:00:00|1578.4|1575.4|1571.4|1568.4|1582.4|1579.4|1569.1|1566.1|6667
1623625200000|2021-06-13 23:00:00|1572.3|1569.3|1586.3|1583.3|1590.8|1587.8|1572.3|1569.3|5919
1623711600000|2021-06-14 23:00:00|1586.8|1583.8|1580.2|1577.2|1586.8|1583.8|1577.8|1574.8|5811
1623798000000|2021-06-15 23:00:00|1580.7|1577.7|1577.8|1574.8|1584.8|1581.8|1577.3|1574.3|4055
1623884400000|2021-06-16 23:00:00|1577.3|1574.3|1569.3|1566.3|1577.3|1574.3|1567.3|1564.3|6273
1623970800000|2021-06-17 23:00:00|1568.3|1565.3|1584.9|1581.9|1588.4|1585.4|1564.3|1561.3|7160
1624230000000|2021-06-20 23:00:00|1576.9|1573.9|1571.1|1568.1|1578.9|1575.9|1567.1|1564.1|6639
1624316400000|2021-06-21 23:00:00|1576.1|1573.1|1572.7|1569.7|1578.6|1575.6|1571.2|1568.2|4783
1624402800000|2021-06-22 23:00:00|1572.2|1569.2|1566.3|1563.3|1575.7|1572.7|1563.8|1560.8|4616
1624489200000|2021-06-23 23:00:00|1567.8|1564.8|1553.4|1550.4|1567.8|1564.8|1552.4|1549.4|7576
1624575600000|2021-06-24 23:00:00|1553.9|1550.9|1559.4|1556.4|1565.4|1562.4|1553.9|1550.9|11255
1624834800000|2021-06-27 23:00:00|1557.9|1554.9|1542.8|1539.8|1557.9|1554.9|1539.4|1536.4|22572
1624921200000|2021-06-28 23:00:00|1543.3|1540.3|1547.8|1544.8|1554.3|1551.3|1521.8|1518.8|11566
1625007600000|2021-06-29 23:00:00|1548.3|1545.3|1533.6|1530.6|1548.8|1545.8|1531.6|1528.6|7676
1625094000000|2021-06-30 23:00:00|1533.1|1530.1|1528.6|1525.6|1539.6|1536.6|1527.1|1524.1|7298
1625180400000|2021-07-01 23:00:00|1529.1|1526.1|1530.2|1527.2|1533.2|1530.2|1525.7|1522.7|4722
1625439600000|2021-07-04 23:00:00|1533.7|1530.7|1530.9|1527.9|1537.2|1534.2|1522.4|1519.4|5312
1625526000000|2021-07-05 23:00:00|1530.4|1527.4|1532|1529|1534.9|1531.9|1527.4|1524.4|4267
1625612400000|2021-07-06 23:00:00|1532.5|1529.5|1527.1|1524.1|1532.5|1529.5|1521.6|1518.6|5050
1625698800000|2021-07-07 23:00:00|1528.1|1525.1|1503.9|1500.9|1528.1|1525.1|1496.4|1493.4|8293
1625785200000|2021-07-08 23:00:00|1502.9|1499.9|1522|1519|1525|1522|1502.9|1499.9|6930
1626044400000|2021-07-11 23:00:00|1523|1520|1511.7|1508.7|1523|1520|1506.2|1503.2|5770
1626130800000|2021-07-12 23:00:00|1512.2|1509.2|1517.8|1514.8|1519.8|1516.8|1512.2|1509.2|5214
1626217200000|2021-07-13 23:00:00|1518.3|1515.3|1509.4|1506.4|1518.3|1515.3|1508.4|1505.4|4770
1626303600000|2021-07-14 23:00:00|1508.4|1505.4|1521.4|1518.4|1525.4|1522.4|1508.4|1505.4|6445
1626390000000|2021-07-15 23:00:00|1521.9|1518.9|1520.5|1517.5|1521.9|1518.9|1509.9|1506.9|7149
1626649200000|2021-07-18 23:00:00|1516|1513|1520.5|1517.5|1533|1530|1515|1512|8062
1626908400000|2021-07-21 23:00:00|1515.7|1512.7|1523.8|1520.8|1525.8|1522.8|1515.7|1512.7|5017
1626994800000|2021-07-22 23:00:00|1523.3|1520.3|1524.4|1521.4|1529.3|1526.3|1520.8|1517.8|5245
1627254000000|2021-07-25 23:00:00|1527.4|1524.4|1514.9|1511.9|1527.4|1524.4|1512.4|1509.4|7063
1627340400000|2021-07-26 23:00:00|1516.4|1513.4|1515.7|1512.7|1519.4|1516.4|1510.7|1507.7|16856
1627426800000|2021-07-27 23:00:00|1515.2|1512.2|1516.2|1513.2|1519.2|1516.2|1511.2|1508.2|19399
1627513200000|2021-07-28 23:00:00|1516.7|1513.7|1515.1|1512.1|1521.1|1518.1|1512.6|1509.6|7685
1627599600000|2021-07-29 23:00:00|1514.6|1511.6|1499.2|1496.2|1514.6|1511.6|1495.2|1492.2|7108
1627858800000|2021-08-01 23:00:00|1499.2|1496.2|1494.7|1491.7|1503.2|1500.2|1487.2|1484.2|6517
1627945200000|2021-08-02 23:00:00|1496.2|1493.2|1501.2|1498.2|1503.2|1500.2|1490.2|1487.2|6195
1628031600000|2021-08-03 23:00:00|1501.7|1498.7|1491.2|1488.2|1501.7|1498.7|1482.2|1479.2|7781
1628118000000|2021-08-04 23:00:00|1490.7|1487.7|1498.8|1495.8|1501.7|1498.7|1490.7|1487.7|6198
1628204400000|2021-08-05 23:00:00|1499.8|1496.8|1489.9|1486.9|1499.8|1496.8|1484.9|1481.9|5982
1628463600000|2021-08-08 23:00:00|1492.4|1489.4|1497.9|1494.9|1499.9|1496.9|1491.4|1488.4|3574
1628636400000|2021-08-10 23:00:00|1497.4|1494.4|1506.3|1503.3|1514.9|1511.9|1497.4|1494.4|7828
1628722800000|2021-08-11 23:00:00|1505.8|1502.8|1499.9|1496.9|1508.3|1505.3|1498.9|1495.9|5911
1628809200000|2021-08-12 23:00:00|1500.4|1497.4|1508.4|1505.4|1509.4|1506.4|1497.9|1494.9|5703
1629068400000|2021-08-15 23:00:00|1501.4|1498.4|1504.7|1501.7|1508.7|1505.7|1496.4|1493.4|7600
1629154800000|2021-08-16 23:00:00|1503.7|1500.7|1529.2|1526.2|1533.2|1530.2|1503.7|1500.7|7745
1629241200000|2021-08-17 23:00:00|1529.7|1526.7|1529.6|1526.6|1532.7|1529.7|1522.6|1519.6|7369
1629327600000|2021-08-18 23:00:00|1530.1|1527.1|1517.7|1514.7|1530.1|1527.1|1517.2|1514.2|5800
1629414000000|2021-08-19 23:00:00|1516.7|1513.7|1521.8|1518.8|1527.7|1524.7|1516.7|1513.7|5463
1629673200000|2021-08-22 23:00:00|1525.8|1522.8|1527.8|1524.8|1531.8|1528.8|1522.8|1519.8|4373
1629759600000|2021-08-23 23:00:00|1528.8|1525.8|1558.1|1555.1|1559.6|1556.6|1527.8|1524.8|11129
1629846000000|2021-08-24 23:00:00|1559.1|1556.1|1572.3|1569.3|1576.1|1573.1|1556.1|1553.1|18379
1629932400000|2021-08-25 23:00:00|1573.3|1570.3|1586.9|1583.9|1597.8|1594.8|1573.3|1570.3|24010
1630018800000|2021-08-26 23:00:00|1587.4|1584.4|1596.6|1593.6|1599.9|1596.9|1582.4|1579.4|11546
1630278000000|2021-08-29 23:00:00|1603.6|1600.6|1607.9|1604.9|1607.9|1604.9|1597.9|1594.9|6872
1630450800000|2021-08-31 23:00:00|1606.9|1603.9|1596.1|1593.1|1611.9|1608.9|1590.1|1587.1|9122
1630537200000|2021-09-01 23:00:00|1594.1|1591.1|1589.8|1586.8|1602.6|1599.6|1587.8|1584.8|6296
1630623600000|2021-09-02 23:00:00|1587.8|1584.8|1594.8|1591.8|1596.3|1593.3|1586.3|1583.3|4999
1630882800000|2021-09-05 23:00:00|1597.8|1594.8|1584.1|1581.1|1604.3|1601.3|1580.6|1577.6|6427
1630969200000|2021-09-06 23:00:00|1584.6|1581.6|1589.8|1586.8|1594.1|1591.1|1584.1|1581.1|5016
1631055600000|2021-09-07 23:00:00|1588.8|1585.8|1599.6|1596.6|1602.1|1599.1|1585.1|1582.1|7386
1631142000000|2021-09-08 23:00:00|1598.6|1595.6|1578.3|1575.3|1601.1|1598.1|1577.3|1574.3|7745
1631228400000|2021-09-09 23:00:00|1577.8|1574.8|1576.6|1573.6|1588.7|1585.7|1573.6|1570.6|4248
1631487600000|2021-09-12 23:00:00|1578.1|1575.1|1569.4|1566.4|1579.6|1576.6|1566.1|1563.1|5017
1631574000000|2021-09-13 23:00:00|1568.4|1565.4|1558.6|1555.6|1578.9|1575.9|1552.6|1549.6|5697
1631660400000|2021-09-14 23:00:00|1559.1|1556.1|1557.4|1554.4|1566.6|1563.6|1553.9|1550.9|5151
1631833200000|2021-09-16 23:00:00|1556.4|1553.4|1549|1546|1564.4|1561.4|1546.5|1543.5|6528
1632092400000|2021-09-19 23:00:00|1547|1544|1527|1524|1551.5|1548.5|1525.5|1522.5|5792
1632178800000|2021-09-20 23:00:00|1526.5|1523.5|1526.1|1523.1|1536|1533|1521.6|1518.6|5703
1632265200000|2021-09-21 23:00:00|1522.6|1519.6|1529.3|1526.3|1531.8|1528.8|1520.6|1517.6|5728
1632351600000|2021-09-22 23:00:00|1530.8|1527.8|1542.4|1539.4|1544.4|1541.4|1530.8|1527.8|5698
1632438000000|2021-09-23 23:00:00|1544.4|1541.4|1531.5|1528.5|1549.4|1546.4|1527.5|1524.5|10147
1632697200000|2021-09-26 23:00:00|1533|1530|1529.2|1526.2|1535.5|1532.5|1525|1522|14635
1632783600000|2021-09-27 23:00:00|1529.7|1526.7|1541.8|1538.8|1543.8|1540.8|1523.7|1520.7|18514
1632870000000|2021-09-28 23:00:00|1541.3|1538.3|1546.3|1543.3|1547.8|1544.8|1529.8|1526.8|9574
1632956400000|2021-09-29 23:00:00|1547.8|1544.8|1537.4|1534.4|1549.3|1546.3|1529.3|1526.3|11698
1633042800000|2021-09-30 23:00:00|1537.9|1534.9|1519.4|1516.4|1537.9|1534.9|1515.9|1512.9|9551
1633302000000|2021-10-03 23:00:00|1522.9|1519.9|1517.9|1514.9|1528.4|1525.4|1515.4|1512.4|8005
1633388400000|2021-10-04 23:00:00|1519.4|1516.4|1527.5|1524.5|1529.5|1526.5|1505.9|1502.9|7495
1633474800000|2021-10-05 23:00:00|1526.5|1523.5|1554.5|1551.5|1562|1559|1526.5|1523.5|8585
1633561200000|2021-10-06 23:00:00|1557|1554|1560.4|1557.4|1563.5|1560.5|1547.5|1544.5|6578
1633647600000|2021-10-07 23:00:00|1561.9|1558.9|1563.4|1560.4|1567.9|1564.9|1552.9|1549.9|5767
1633906800000|2021-10-10 23:00:00|1563.9|1560.9|1572.9|1569.9|1578.4|1575.4|1563.9|1560.9|4656
1633993200000|2021-10-11 23:00:00|1571.9|1568.9|1581.9|1578.9|1583.9|1580.9|1558.4|1555.4|7263
1634079600000|2021-10-12 23:00:00|1582|1579|1602.5|1599.5|1603|1600|1578|1575|6129
1634166000000|2021-10-13 23:00:00|1603.1|1600.1|1595.6|1592.6|1604.1|1601.1|1587.1|1584.1|5345
1634252400000|2021-10-14 23:00:00|1595.7|1592.7|1597.2|1594.2|1600.7|1597.7|1589.7|1586.7|5889
1634511600000|2021-10-17 23:00:00|1595.4|1592.4|1605.9|1602.9|1615.9|1612.9|1595.4|1592.4|4422
1634684400000|2021-10-19 23:00:00|1605|1602|1606.5|1603.5|1613|1610|1601.5|1598.5|5058
1634770800000|2021-10-20 23:00:00|1607.2|1604.2|1592.7|1589.7|1611.7|1608.7|1587.7|1584.7|6578
1634857200000|2021-10-21 23:00:00|1594.2|1591.2|1587.7|1584.7|1594.2|1591.2|1578.7|1575.7|5206
1635116400000|2021-10-24 23:00:00|1585.7|1582.7|1590.5|1587.5|1599.2|1596.2|1584.7|1581.7|5867
1635202800000|2021-10-25 23:00:00|1590.6|1587.6|1584.2|1581.2|1593.1|1590.1|1581.7|1578.7|16307
1635289200000|2021-10-26 23:00:00|1585.8|1582.8|1582.8|1579.8|1594.8|1591.8|1581.8|1578.8|15441
1635375600000|2021-10-27 23:00:00|1581.8|1578.8|1567.3|1564.3|1583.8|1580.8|1565.3|1562.3|6174
1635462000000|2021-10-28 23:00:00|1567.8|1564.8|1560.2|1557.2|1571.3|1568.3|1555.9|1552.9|6768
1635724800000|2021-11-01 00:00:00|1545.2|1542.2|1531.2|1528.2|1545.7|1542.7|1523.7|1520.7|8698
1635811200000|2021-11-02 00:00:00|1530.7|1527.7|1543.5|1540.5|1549.5|1546.5|1530.2|1527.2|7279
1635897600000|2021-11-03 00:00:00|1547|1544|1528|1525|1547|1544|1527.5|1524.5|6631
1636070400000|2021-11-05 00:00:00|1529.8|1526.8|1529.8|1526.8|1540.3|1537.3|1524.3|1521.3|5716
1636329600000|2021-11-08 00:00:00|1532.8|1529.8|1536.9|1533.9|1540.9|1537.9|1531.8|1528.8|5403
1636416000000|2021-11-09 00:00:00|1535.9|1532.9|1525.4|1522.4|1539.9|1536.9|1517.9|1514.9|6226
1636502400000|2021-11-10 00:00:00|1525.9|1522.9|1517.7|1514.7|1525.9|1522.9|1515.4|1512.4|6140
1636588800000|2021-11-11 00:00:00|1516.7|1513.7|1517.7|1514.7|1523.7|1520.7|1514.7|1511.7|4579
1636675200000|2021-11-12 00:00:00|1518.2|1515.2|1533.7|1530.7|1538.7|1535.7|1518.2|1515.2|6257
1636934400000|2021-11-15 00:00:00|1535.7|1532.7|1523.2|1520.2|1540.7|1537.7|1520.7|1517.7|5735
1637020800000|2021-11-16 00:00:00|1525.2|1522.2|1524.7|1521.7|1529.7|1526.7|1515.2|1512.2|4777
1637107200000|2021-11-17 00:00:00|1522.2|1519.2|1524.7|1521.7|1529.7|1526.7|1519.7|1516.7|4446
1637193600000|2021-11-18 00:00:00|1522.7|1519.7|1522.1|1519.1|1527.7|1524.7|1520.1|1517.1|2943
1637280000000|2021-11-19 00:00:00|1521.6|1518.6|1527.1|1524.1|1529.6|1526.6|1521.6|1518.6|2976
1637539200000|2021-11-22 00:00:00|1528.1|1525.1|1525.6|1522.6|1529.6|1526.6|1518.1|1515.1|4759
1637625600000|2021-11-23 00:00:00|1525.1|1522.1|1522.4|1519.4|1534.1|1531.1|1519.4|1516.4|5748
1637712000000|2021-11-24 00:00:00|1523.4|1520.4|1523.4|1520.4|1529.4|1526.4|1518.9|1515.9|7597
1637798400000|2021-11-25 00:00:00|1521.9|1518.9|1516.6|1513.6|1526.9|1523.9|1513.6|1510.6|11971
1637884800000|2021-11-26 00:00:00|1516.1|1513.1|1510.1|1507.1|1518.6|1515.6|1508.1|1505.1|22936
1638144000000|2021-11-29 00:00:00|1507.1|1504.1|1509.1|1506.1|1516.1|1513.1|1501.6|1498.6|9532
1638230400000|2021-11-30 00:00:00|1509.6|1506.6|1517.9|1514.9|1527.9|1524.9|1509.6|1506.6|11700
1638316800000|2021-12-01 00:00:00|1521.9|1518.9|1498.6|1495.6|1521.9|1518.9|1495.1|1492.1|8811
1638403200000|2021-12-02 00:00:00|1499.1|1496.1|1502|1499|1504|1501|1483.1|1480.1|9113
1638748800000|2021-12-06 00:00:00|1507.1|1504.1|1483.7|1480.7|1507.1|1504.1|1483.2|1480.2|6004
1638835200000|2021-12-07 00:00:00|1484.7|1481.7|1499.2|1496.2|1500.7|1497.7|1484.7|1481.7|5904
1638921600000|2021-12-08 00:00:00|1503.2|1500.2|1495.1|1492.1|1505.7|1502.7|1490.7|1487.7|5834
1639008000000|2021-12-09 00:00:00|1494.6|1491.6|1497.1|1494.1|1498.6|1495.6|1483.6|1480.6|6339
1639094400000|2021-12-10 00:00:00|1497.6|1494.6|1488.4|1485.4|1507.4|1504.4|1487.4|1484.4|5098
1639353600000|2021-12-13 00:00:00|1491.9|1488.9|1499.8|1496.8|1506.9|1503.9|1491.4|1488.4|4810
1639440000000|2021-12-14 00:00:00|1496.3|1493.3|1478|1475|1496.3|1493.3|1477.5|1474.5|5607
1639526400000|2021-12-15 00:00:00|1475.5|1472.5|1479|1476|1483.5|1480.5|1473.5|1470.5|5891
1639612800000|2021-12-16 00:00:00|1476.5|1473.5|1485.7|1482.7|1490.5|1487.5|1476.5|1473.5|5411
1639699200000|2021-12-17 00:00:00|1487.6|1484.6|1495.1|1492.1|1496.1|1493.1|1479.6|1476.6|7235
1639958400000|2021-12-20 00:00:00|1488.6|1485.6|1492.6|1489.6|1501.6|1498.6|1488.1|1485.1|6590
1640044800000|2021-12-21 00:00:00|1491.1|1488.1|1488.4|1485.4|1495.1|1492.1|1487.4|1484.4|5548
1640131200000|2021-12-22 00:00:00|1490.9|1487.9|1502.9|1499.9|1506.4|1503.4|1490.9|1487.9|5762
1640217600000|2021-12-23 00:00:00|1503.4|1500.4|1513.6|1510.6|1514.1|1511.1|1500.4|1497.4|5738
1640304000000|2021-12-24 00:00:00|1515.1|1512.1|1513.5|1510.5|1520.6|1517.6|1511.5|1508.5|3885
1640563200000|2021-12-27 00:00:00|1514|1511|1536|1533|1542|1539|1510|1507|8520
1640649600000|2021-12-28 00:00:00|1541.1|1538.1|1542.6|1539.6|1546.1|1543.1|1533.6|1530.6|13001
1640736000000|2021-12-29 00:00:00|1540.1|1537.1|1542.7|1539.7|1543.7|1540.7|1532.1|1529.1|17060
1640822400000|2021-12-30 00:00:00|1543.2|1540.2|1544.9|1541.9|1550.7|1547.7|1540.7|1537.7|6736
1640908800000|2021-12-31 00:00:00|1545.4|1542.4|1558.4|1555.4|1572.9|1569.9|1533.9|1530.9|8860
1641168000000|2022-01-03 00:00:00|1554.4|1551.4|1550.1|1547.1|1560.6|1557.6|1549.6|1546.6|5942
1641254400000|2022-01-04 00:00:00|1551.1|1548.1|1541.6|1538.6|1551.1|1548.1|1538.6|1535.6|6330
1641340800000|2022-01-05 00:00:00|1544.1|1541.1|1544.4|1541.4|1548.4|1545.4|1539.6|1536.6|5717
1641427200000|2022-01-06 00:00:00|1547.4|1544.4|1530.9|1527.9|1547.4|1544.4|1530.4|1527.4|6064
1641513600000|2022-01-07 00:00:00|1532.4|1529.4|1541.9|1538.9|1545.9|1542.9|1526.9|1523.9|6362
1641772800000|2022-01-10 00:00:00|1541.2|1538.2|1545.2|1542.2|1547.2|1544.2|1534.2|1531.2|4184
1641859200000|2022-01-11 00:00:00|1540.7|1537.7|1566.7|1563.7|1567.2|1564.2|1540.7|1537.7|7051
1641945600000|2022-01-12 00:00:00|1564.8|1561.8|1563.8|1560.8|1571.3|1568.3|1552.8|1549.8|8817
1642032000000|2022-01-13 00:00:00|1563.9|1560.9|1567.9|1564.9|1570.9|1567.9|1556.4|1553.4|5384
1642118400000|2022-01-14 00:00:00|1565.9|1562.9|1553|1550|1565.9|1562.9|1551|1548|4659
1642377600000|2022-01-17 00:00:00|1552|1549|1543.2|1540.2|1557|1554|1541.2|1538.2|4608
1642550400000|2022-01-19 00:00:00|1532.7|1529.7|1530.4|1527.4|1533.7|1530.7|1524.2|1521.2|7173
1642636800000|2022-01-20 00:00:00|1532.4|1529.4|1529.4|1526.4|1536.4|1533.4|1526.4|1523.4|4656
1642723200000|2022-01-21 00:00:00|1531.4|1528.4|1527.4|1524.4|1531.4|1528.4|1520.9|1517.9|5479
1642982400000|2022-01-24 00:00:00|1519.4|1516.4|1523.5|1520.5|1531|1528|1519.4|1516.4|5209
1643068800000|2022-01-25 00:00:00|1515.5|1512.5|1508|1505|1523|1520|1501|1498|9347
1643155200000|2022-01-26 00:00:00|1505.5|1502.5|1517|1514|1521|1518|1505.5|1502.5|17251
1643241600000|2022-01-27 00:00:00|1517.5|1514.5|1516.5|1513.5|1521|1518|1509.5|1506.5|16547
1643328000000|2022-01-28 00:00:00|1519|1516|1518.5|1515.5|1528|1525|1515.5|1512.5|6554
1643587200000|2022-01-31 00:00:00|1517.5|1514.5|1516.5|1513.5|1522.5|1519.5|1512|1509|4101
1643846400000|2022-02-03 00:00:00|1510|1507|1528|1525|1530.5|1527.5|1510|1507|7949
1643932800000|2022-02-04 00:00:00|1527|1524|1518.5|1515.5|1527|1524|1516.5|1513.5|6107
1644192000000|2022-02-07 00:00:00|1517|1514|1533.9|1530.9|1539.4|1536.4|1517|1514|8285
1644278400000|2022-02-08 00:00:00|1533.4|1530.4|1534.4|1531.4|1534.9|1531.9|1527.9|1524.9|5620
1644364800000|2022-02-09 00:00:00|1533.9|1530.9|1554.8|1551.8|1558.3|1555.3|1533.9|1530.9|10317
1644451200000|2022-02-10 00:00:00|1557.3|1554.3|1570.3|1567.3|1573.3|1570.3|1555.8|1552.8|7458
1644537600000|2022-02-11 00:00:00|1570.8|1567.8|1577.8|1574.8|1579.8|1576.8|1559.3|1556.3|9003
1644796800000|2022-02-14 00:00:00|1571.3|1568.3|1583.1|1580.1|1591.1|1588.1|1570.8|1567.8|7284
1644883200000|2022-02-15 00:00:00|1584.6|1581.6|1609.6|1606.6|1612.6|1609.6|1584.6|1581.6|9310
1644969600000|2022-02-16 00:00:00|1609.1|1606.1|1608.7|1605.7|1622.1|1619.1|1599.2|1596.2|9095
1645056000000|2022-02-17 00:00:00|1606.7|1603.7|1605.1|1602.1|1622.2|1619.2|1601.6|1598.6|6510
1645142400000|2022-02-18 00:00:00|1604.1|1601.1|1608.2|1605.2|1614.1|1611.1|1598.6|1595.6|6730
1645401600000|2022-02-21 00:00:00|1606.2|1603.2|1588.3|1585.3|1607.2|1604.2|1584.8|1581.8|6093
1645488000000|2022-02-22 00:00:00|1584.8|1581.8|1581.4|1578.4|1584.8|1581.8|1571.8|1568.8|6874
1645574400000|2022-02-23 00:00:00|1583.9|1580.9|1589.9|1586.9|1597.4|1594.4|1579.9|1576.9|18533
1645660800000|2022-02-24 00:00:00|1585.9|1582.9|1573.4|1570.4|1589.9|1586.9|1567.4|1564.4|25179
1645747200000|2022-02-25 00:00:00|1572.4|1569.4|1592.4|1589.4|1605.9|1602.9|1572.4|1569.4|13092
1646006400000|2022-02-28 00:00:00|1593.4|1590.4|1606.9|1603.9|1619.9|1616.9|1590.9|1587.9|13518
1646092800000|2022-03-01 00:00:00|1609.4|1606.4|1598.3|1595.3|1625.2|1622.2|1596.3|1593.3|8868
1646179200000|2022-03-02 00:00:00|1600.8|1597.8|1597.6|1594.6|1611.8|1608.8|1594.1|1591.1|7713
1646265600000|2022-03-03 00:00:00|1598.6|1595.6|1619.7|1616.7|1621.7|1618.7|1598.6|1595.6|6971
1646352000000|2022-03-04 00:00:00|1620.2|1617.2|1609|1606|1620.2|1617.2|1594.2|1591.2|6600
1646611200000|2022-03-07 00:00:00|1602|1599|1572.5|1569.5|1610.5|1607.5|1568|1565|7064
1646697600000|2022-03-08 00:00:00|1574.5|1571.5|1546.6|1543.6|1574.5|1571.5|1538.6|1535.6|10490
1646784000000|2022-03-09 00:00:00|1544.6|1541.6|1568.6|1565.6|1571.1|1568.1|1540.6|1537.6|10639
1646870400000|2022-03-10 00:00:00|1574.6|1571.6|1577.8|1574.8|1584.6|1581.6|1568.6|1565.6|7857
1646956800000|2022-03-11 00:00:00|1572.3|1569.3|1572.9|1569.9|1578.3|1575.3|1560.3|1557.3|6100
1647216000000|2022-03-14 00:00:00|1573.4|1570.4|1569.4|1566.4|1581.4|1578.4|1557.9|1554.9|6296
1647302400000|2022-03-15 00:00:00|1570.4|1567.4|1554.6|1551.6|1571.9|1568.9|1551.1|1548.1|6019
1647388800000|2022-03-16 00:00:00|1562.1|1559.1|1574.6|1571.6|1574.6|1571.6|1559.6|1556.6|5269
1647475200000|2022-03-17 00:00:00|1582.6|1579.6|1594.1|1591.1|1600.1|1597.1|1581.6|1578.6|7747
1647561600000|2022-03-18 00:00:00|1590.6|1587.6|1579.6|1576.6|1597.6|1594.6|1577.6|1574.6|7971
1647820800000|2022-03-21 00:00:00|1587.6|1584.6|1587.7|1584.7|1594.6|1591.6|1580.6|1577.6|6507
1647907200000|2022-03-22 00:00:00|1588.2|1585.2|1591.2|1588.2|1599.7|1596.7|1586.7|1583.7|5603
1647993600000|2022-03-23 00:00:00|1592.7|1589.7|1604.2|1601.2|1608.7|1605.7|1592.7|1589.7|4596
1648080000000|2022-03-24 00:00:00|1602.7|1599.7|1599.6|1596.6|1602.7|1599.7|1595.2|1592.2|4876
1648166400000|2022-03-25 00:00:00|1600.1|1597.1|1607.1|1604.1|1612.6|1609.6|1599.1|1596.1|7642
1647820800000|2022-03-21 00:00:00|1587.6|1584.6|1587.7|1584.7|1594.6|1591.6|1580.6|1577.6|6507
1647907200000|2022-03-22 00:00:00|1588.2|1585.2|1591.2|1588.2|1599.7|1596.7|1586.7|1583.7|5603
1647993600000|2022-03-23 00:00:00|1592.7|1589.7|1604.2|1601.2|1608.7|1605.7|1592.7|1589.7|4596
1648080000000|2022-03-24 00:00:00|1602.7|1599.7|1599.6|1596.6|1602.7|1599.7|1595.2|1592.2|4876
1648166400000|2022-03-25 00:00:00|1600.1|1597.1|1607.1|1604.1|1612.6|1609.6|1599.1|1596.1|7642
1648422000000|2022-03-27 23:00:00|1608.1|1605.1|1599|1596|1609.1|1606.1|1597|1594|18782
1648508400000|2022-03-28 23:00:00|1597|1594|1582.6|1579.6|1601|1598|1579|1576|21558
1648594800000|2022-03-29 23:00:00|1586.1|1583.1|1583.8|1580.8|1595.1|1592.1|1581.8|1578.8|8867
1648681200000|2022-03-30 23:00:00|1588.3|1585.3|1582.3|1579.3|1590.8|1587.8|1577.8|1574.8|8620
1648767600000|2022-03-31 23:00:00|1583.8|1580.8|1599.8|1596.8|1605.3|1602.3|1577.8|1574.8|8163
1649026800000|2022-04-03 23:00:00|1598.8|1595.8|1597.8|1594.8|1602.3|1599.3|1592.3|1589.3|4269
1649113200000|2022-04-04 23:00:00|1598.8|1595.8|1596.9|1593.9|1601.4|1598.4|1591.9|1588.9|6201
1649199600000|2022-04-05 23:00:00|1592.9|1589.9|1603.4|1600.4|1605.9|1602.9|1587.9|1584.9|6311
1649286000000|2022-04-06 23:00:00|1599.9|1596.9|1603.9|1600.9|1608.9|1605.9|1595.9|1592.9|6638
1649372400000|2022-04-07 23:00:00|1601.4|1598.4|1609.4|1606.4|1610.4|1607.4|1597.4|1594.4|4720
1649631600000|2022-04-10 23:00:00|1611.4|1608.4|1607.4|1604.4|1617.4|1614.4|1605.9|1602.9|5140
1649718000000|2022-04-11 23:00:00|1604.9|1601.9|1597|1594|1604.9|1601.9|1596.5|1593.5|5267
1649804400000|2022-04-12 23:00:00|1601.6|1598.6|1595.6|1592.6|1604.6|1601.6|1594.6|1591.6|4553
1649890800000|2022-04-13 23:00:00|1596.7|1593.7|1595.2|1592.2|1604.7|1601.7|1594.2|1591.2|4728
1649977200000|2022-04-14 23:00:00|1595.7|1592.7|1590|1587|1595.7|1592.7|1589.7|1586.7|2095
1650236400000|2022-04-17 23:00:00|1588.5|1585.5|1580.9|1577.9|1590|1587|1580.4|1577.4|3171
1650409200000|2022-04-19 23:00:00|1580.4|1577.4|1599.4|1596.4|1600.9|1597.9|1580.4|1577.4|7397
1650495600000|2022-04-20 23:00:00|1598.1|1595.1|1601.6|1598.6|1602.1|1599.1|1593.6|1590.6|5095
1650582000000|2022-04-21 23:00:00|1600.1|1597.1|1603.6|1600.6|1606.6|1603.6|1593.6|1590.6|5252
1650841200000|2022-04-24 23:00:00|1595.1|1592.1|1587.1|1584.1|1596.6|1593.6|1586.1|1583.1|9127
1650927600000|2022-04-25 23:00:00|1586.1|1583.1|1595.7|1592.7|1599.6|1596.6|1586.1|1583.1|17762
1651014000000|2022-04-26 23:00:00|1591.2|1588.2|1586.2|1583.2|1592.2|1589.2|1582.7|1579.7|18980
1651100400000|2022-04-27 23:00:00|1586.7|1583.7|1594.7|1591.7|1596.7|1593.7|1583.2|1580.2|7565
1651186800000|2022-04-28 23:00:00|1593.7|1590.7|1598.6|1595.6|1605.6|1602.6|1593.7|1590.7|7737
1651705200000|2022-05-04 23:00:00|1600.9|1597.9|1578.4|1575.4|1614.4|1611.4|1575.4|1572.4|12701
1651791600000|2022-05-05 23:00:00|1565.4|1562.4|1558.9|1555.9|1575.4|1572.4|1556.4|1553.4|11979
1652050800000|2022-05-08 23:00:00|1554.4|1551.4|1544.9|1541.9|1558.4|1555.4|1539.9|1536.9|9093
1652137200000|2022-05-09 23:00:00|1541.4|1538.4|1555.4|1552.4|1556.9|1553.9|1536.4|1533.4|9544
1652223600000|2022-05-10 23:00:00|1547.9|1544.9|1558.4|1555.4|1559.4|1556.4|1547.9|1544.9|6219
1652310000000|2022-05-11 23:00:00|1553.4|1550.4|1531.8|1528.8|1559.9|1556.9|1530.3|1527.3|11777
1652396400000|2022-05-12 23:00:00|1537.3|1534.3|1544.8|1541.8|1552.3|1549.3|1537.3|1534.3|6173
1652742000000|2022-05-16 23:00:00|1548.8|1545.8|1553.3|1550.3|1556.6|1553.6|1548.3|1545.3|6301
1652828400000|2022-05-17 23:00:00|1552.8|1549.8|1553.5|1550.5|1556.8|1553.8|1543.3|1540.3|7458
1652914800000|2022-05-18 23:00:00|1549|1546|1548.5|1545.5|1553.5|1550.5|1540|1537|5323
1653001200000|2022-05-19 23:00:00|1554|1551|1548.2|1545.2|1558.5|1555.5|1546.2|1543.2|5765
1653260400000|2022-05-22 23:00:00|1551.7|1548.7|1545.9|1542.9|1558.2|1555.2|1544.4|1541.4|6887
1653346800000|2022-05-23 23:00:00|1549.9|1546.9|1531.9|1528.9|1551.4|1548.4|1526.4|1523.4|7767
1653433200000|2022-05-24 23:00:00|1529.4|1526.4|1535.4|1532.4|1538.4|1535.4|1528.4|1525.4|9453
1653519600000|2022-05-25 23:00:00|1534.4|1531.4|1542.9|1539.9|1545.4|1542.4|1534.4|1531.4|14641
1653606000000|2022-05-26 23:00:00|1546.9|1543.9|1547.5|1544.5|1548.9|1545.9|1536.9|1533.9|21181
1653865200000|2022-05-29 23:00:00|1552|1549|1548.3|1545.3|1552.5|1549.5|1545.3|1542.3|7078
1653951600000|2022-05-30 23:00:00|1547.3|1544.3|1559.4|1556.4|1570.9|1567.9|1540.3|1537.3|10325
1654038000000|2022-05-31 23:00:00|1563.4|1560.4|1556.9|1553.9|1566.4|1563.4|1555.9|1552.9|7638
1654124400000|2022-06-01 23:00:00|1554.4|1551.4|1550.6|1547.6|1555.9|1552.9|1547.4|1544.4|5957
1654210800000|2022-06-02 23:00:00|1555.1|1552.1|1537.8|1534.8|1556.1|1553.1|1535.3|1532.3|5912
1654470000000|2022-06-05 23:00:00|1538.4|1535.4|1538.4|1535.4|1538.4|1535.4|1538.4|1535.4|0
1654556400000|2022-06-06 23:00:00|1538.5|1535.5|1525|1522|1542.5|1539.5|1523|1520|8628
1654642800000|2022-06-07 23:00:00|1525.5|1522.5|1521.1|1518.1|1536.5|1533.5|1520.6|1517.6|7012
1654729200000|2022-06-08 23:00:00|1521.6|1518.6|1508.7|1505.7|1524.6|1521.6|1506.6|1503.6|8348
1654815600000|2022-06-09 23:00:00|1502.2|1499.2|1490.2|1487.2|1502.2|1499.2|1488.4|1485.4|7992
1655074800000|2022-06-12 23:00:00|1491|1488|1458.3|1455.3|1491|1488|1452.8|1449.8|11956
1655161200000|2022-06-13 23:00:00|1450.5|1447.5|1473.8|1470.8|1479.5|1476.5|1450|1447|10181
1655247600000|2022-06-14 23:00:00|1469.8|1466.8|1455.4|1452.4|1473.8|1470.8|1449.4|1446.4|9523
1655334000000|2022-06-15 23:00:00|1456.4|1453.4|1464.9|1461.9|1476.4|1473.4|1455.4|1452.4|10061
1655420400000|2022-06-16 23:00:00|1459.4|1456.4|1448.6|1445.6|1459.4|1456.4|1440.9|1437.9|7133
1655679600000|2022-06-19 23:00:00|1450.3|1447.3|1439.8|1436.8|1458.3|1455.3|1433.8|1430.8|4538
1655766000000|2022-06-20 23:00:00|1441.8|1438.8|1459.9|1456.9|1465.4|1462.4|1439.8|1436.8|7612
1655852400000|2022-06-21 23:00:00|1462.4|1459.4|1431.5|1428.5|1462.4|1459.4|1425|1422|8578
1655938800000|2022-06-22 23:00:00|1438|1435|1425.3|1422.3|1444|1441|1423.3|1420.3|6997
1656025200000|2022-06-23 23:00:00|1431.4|1428.4|1437.4|1434.4|1442.9|1439.9|1430.9|1427.9|5523
1656284400000|2022-06-26 23:00:00|1447.4|1444.4|1439.2|1436.2|1447.4|1444.4|1430.9|1427.9|21103
1656370800000|2022-06-27 23:00:00|1440.2|1437.2|1454.7|1451.7|1458.2|1455.2|1434.2|1431.2|23389
1656457200000|2022-06-28 23:00:00|1451.7|1448.7|1450.5|1447.5|1462.2|1459.2|1446.7|1443.7|8709
1656543600000|2022-06-29 23:00:00|1451|1448|1442.3|1439.3|1465.8|1462.8|1438.3|1435.3|10060
1656630000000|2022-06-30 23:00:00|1441.3|1438.3|1448.3|1445.3|1454.3|1451.3|1441.3|1438.3|5993
1656889200000|2022-07-03 23:00:00|1444.8|1441.8|1437.8|1434.8|1450.3|1447.3|1436.3|1433.3|3676
1656975600000|2022-07-04 23:00:00|1440.8|1437.8|1439.3|1436.3|1446.3|1443.3|1432.8|1429.8|6048
1657062000000|2022-07-05 23:00:00|1429.3|1426.3|1419.4|1416.4|1444.3|1441.3|1414.9|1411.9|7651
1657148400000|2022-07-06 23:00:00|1420.4|1417.4|1419.9|1416.9|1427.9|1424.9|1418.9|1415.9|6328
1657234800000|2022-07-07 23:00:00|1425.4|1422.4|1421.4|1418.4|1425.9|1422.9|1414.4|1411.4|7085
1657580400000|2022-07-11 23:00:00|1420.9|1417.9|1428.7|1425.7|1431.7|1428.7|1416.9|1413.9|6649
1657666800000|2022-07-12 23:00:00|1428.2|1425.2|1413.7|1410.7|1428.2|1425.2|1409.2|1406.2|7642
1657753200000|2022-07-13 23:00:00|1408.7|1405.7|1418.2|1415.2|1420.2|1417.2|1406.2|1403.2|7631
1657839600000|2022-07-14 23:00:00|1414.2|1411.2|1416.2|1413.2|1418.7|1415.7|1413.2|1410.2|3515
1658098800000|2022-07-17 23:00:00|1426.7|1423.7|1429.8|1426.8|1432.8|1429.8|1417.2|1414.2|5778
1658185200000|2022-07-18 23:00:00|1428.3|1425.3|1426.9|1423.9|1431.4|1428.4|1413.9|1410.9|7416
1658271600000|2022-07-19 23:00:00|1430.4|1427.4|1437.5|1434.5|1440.4|1437.4|1430.4|1427.4|5579
1658358000000|2022-07-20 23:00:00|1436|1433|1451.1|1448.1|1452.1|1449.1|1435|1432|5577
1658444400000|2022-07-21 23:00:00|1449.6|1446.6|1466.6|1463.6|1470.1|1467.1|1449.6|1446.6|5042
1658703600000|2022-07-24 23:00:00|1468.1|1465.1|1480.5|1477.5|1480.5|1477.5|1457.6|1454.6|13455
1658790000000|2022-07-25 23:00:00|1479|1476|1462|1459|1479|1476|1459|1456|22526
1658876400000|2022-07-26 23:00:00|1465|1462|1467|1464|1471.5|1468.5|1459|1456|16652
1658962800000|2022-07-27 23:00:00|1468|1465|1490.5|1487.5|1494|1491|1468|1465|6527
1659049200000|2022-07-28 23:00:00|1493.5|1490.5|1488.4|1485.4|1500|1497|1487.4|1484.4|7748
1659308400000|2022-07-31 23:00:00|1492.4|1489.4|1496.9|1493.9|1501.9|1498.9|1484.4|1481.4|6947
1659394800000|2022-08-01 23:00:00|1497.4|1494.4|1497.3|1494.3|1501.9|1498.9|1491.3|1488.3|5936
1659481200000|2022-08-02 23:00:00|1496.8|1493.8|1488.3|1485.3|1496.8|1493.8|1481.8|1478.8|6110
1659567600000|2022-08-03 23:00:00|1492.8|1489.8|1504.5|1501.5|1506.3|1503.3|1492.8|1489.8|8009
1659654000000|2022-08-04 23:00:00|1502|1499|1499.2|1496.2|1504.7|1501.7|1496.5|1493.5|5572
1659913200000|2022-08-07 23:00:00|1499.7|1496.7|1493.7|1490.7|1504.2|1501.2|1490.7|1487.7|5956
1659999600000|2022-08-08 23:00:00|1497.2|1494.2|1499|1496|1504.7|1501.7|1494.2|1491.2|4448
1660086000000|2022-08-09 23:00:00|1497.5|1494.5|1494|1491|1498.5|1495.5|1492.5|1489.5|5510
1660172400000|2022-08-10 23:00:00|1502.5|1499.5|1508.3|1505.3|1508.8|1505.8|1501.5|1498.5|6142
1660258800000|2022-08-11 23:00:00|1512.3|1509.3|1508.3|1505.3|1516.3|1513.3|1506.8|1503.8|6201
1660518000000|2022-08-14 23:00:00|1510.8|1507.8|1508.3|1505.3|1513.8|1510.8|1506.3|1503.3|6196
1660604400000|2022-08-15 23:00:00|1510.8|1507.8|1519.9|1516.9|1521.9|1518.9|1506.8|1503.8|8183
1660690800000|2022-08-16 23:00:00|1520.9|1517.9|1520.4|1517.4|1531.9|1528.9|1520.4|1517.4|7944
1660777200000|2022-08-17 23:00:00|1518.9|1515.9|1519.9|1516.9|1525.4|1522.4|1517.9|1514.9|6623
1660863600000|2022-08-18 23:00:00|1521.9|1518.9|1504.4|1501.4|1523.9|1520.9|1502.4|1499.4|7091
1661122800000|2022-08-21 23:00:00|1501.9|1498.9|1488.1|1485.1|1501.9|1498.9|1486.6|1483.6|6353
1661209200000|2022-08-22 23:00:00|1482.1|1479.1|1485.8|1482.8|1488.3|1485.3|1477.1|1474.1|7066
1661295600000|2022-08-23 23:00:00|1483.3|1480.3|1471.3|1468.3|1490.8|1487.8|1465.8|1462.8|9367
1661382000000|2022-08-24 23:00:00|1475.3|1472.3|1499|1496|1502.5|1499.5|1472.8|1469.8|21330
1661468400000|2022-08-25 23:00:00|1498|1495|1497.2|1494.2|1512.5|1509.5|1495.7|1492.7|23311