1405288800000|2014-07-13 22:00:00|62096.4|62074.4|62102.5|62070.5|62111|62084|62094|62070|585
1405375200000|2014-07-14 22:00:00|62103.7|62071.7|62168.6|62146.6|62170.3|62148.3|62089.2|62063|8399
1405461600000|2014-07-15 22:00:00|62167.7|62145.7|62114.1|62082.1|62190|62161.5|62079|62051.5|7490
1405548000000|2014-07-16 22:00:00|62112.5|62080.5|62083.5|62051.5|62114.9|62084.2|62017.5|61995.5|8772
1405634400000|2014-07-17 22:00:00|62082.2|62050.2|62084.5|62052.5|62089.2|62062.2|62025|61999.2|7692
1405807200000|2014-07-19 22:00:00|62084.5|62051.5|62064.6|62032.6|62084.5|62051.5|62064.1|62032.1|25
1405893600000|2014-07-20 22:00:00|62064.5|62032.5|62068.5|62036.5|62085.2|62062.6|62046.9|62020.5|4358
1405980000000|2014-07-21 22:00:00|62068.8|62036.8|62044|62012|62072.7|62048.3|62028.4|62003.6|5368
1406066400000|2014-07-22 22:00:00|62046.9|62014.9|61933.8|61901.8|62052|62027.7|61923.3|61896|6510
1406152800000|2014-07-23 22:00:00|61935.5|61903.5|61933.8|61901.8|61953.5|61923|61895|61868|7496
1406239200000|2014-07-24 22:00:00|61933.1|61901.1|61906.5|61874.5|61972|61946.8|61892.4|61868|7527
1406412000000|2014-07-26 22:00:00|61907.1|61873.9|61937.1|61899|61940.7|61900|61907.1|61873.9|26
1406498400000|2014-07-27 22:00:00|61937|61900|61822.1|61800.1|61939.2|61900|61817|61795|7063
1406584800000|2014-07-28 22:00:00|61827.1|61795.1|61829|61797|61850.5|61828.5|61782.2|61760.2|8598
1406671200000|2014-07-29 22:00:00|61828.5|61796.5|61758.3|61720|61834.4|61812.4|61720.1|61693.7|10237
1406757600000|2014-07-30 22:00:00|61761.6|61712|61824|61792|61828.5|61802.6|61749|61711|10375
1406844000000|2014-07-31 22:00:00|61825.5|61793.5|61753|61731|61856.5|61831.5|61745.9|61719.1|10952
1407016800000|2014-08-02 22:00:00|61755.2|61722|61759.2|61727.2|61760.6|61728|61753.2|61721.2|31
1407103200000|2014-08-03 22:00:00|61759.5|61727.5|61761.1|61729.1|61792|61770|61738.8|61716.5|6123
1407189600000|2014-08-04 22:00:00|61761|61729|61703.6|61671.6|61773|61747|61679.5|61653|8176
1407276000000|2014-08-05 22:00:00|61705.2|61673.2|61628.5|61606.5|61723|61698.9|61613.3|61586.3|8157
1407362400000|2014-08-06 22:00:00|61633.4|61601.4|61680|61648|61693|61666|61595.5|61573.5|10796
1407448800000|2014-08-07 22:00:00|61681.6|61649.6|61564|61532|61708.8|61681.8|61556.5|61531.4|10293
1407621600000|2014-08-09 22:00:00|61571.5|61538.5|61568.8|61536.8|61571.5|61538.5|61568.7|61536|18
1407708000000|2014-08-10 22:00:00|61569|61537|61547.4|61525.4|61579|61553.5|61522.1|61500.1|5827
1407794400000|2014-08-11 22:00:00|61547.8|61525.8|61609.5|61587.5|61648.8|61621.8|61543.6|61518|7307
1407880800000|2014-08-12 22:00:00|61608.8|61586.8|61598.5|61566.5|61665.5|61643.5|61578.7|61551.7|8185
1407967200000|2014-08-13 22:00:00|61599.5|61567.5|61529.8|61507.8|61603.2|61577.4|61512.5|61488.6|6812
1408053600000|2014-08-14 22:00:00|61529.4|61507.4|61478.1|61445.9|61534.9|61512.9|61455.7|61431.2|8257
1408226400000|2014-08-16 22:00:00|61470.5|61417.5|61491.2|61459.2|61492.6|61460.6|61470.5|61417.5|59
1408312800000|2014-08-17 22:00:00|61491.1|61459.1|61417.7|61400.7|61493|61460.6|61402.4|61386|5949
1408399200000|2014-08-18 22:00:00|61417.5|61400.5|61449.3|61432.3|61463.5|61448.8|61360.5|61348.5|9735
1408485600000|2014-08-19 22:00:00|61451|61434|61454.1|61430.9|61477.5|61463.5|61423.2|61408.5|8891
1408572000000|2014-08-20 22:00:00|61456|61427.6|61550.5|61533.5|61595.4|61583.4|61455|61427.6|12434
1408658400000|2014-08-21 22:00:00|61551.8|61534.8|61578|61555.4|61631.5|61618.1|61545|61532.2|12160
1408831200000|2014-08-23 22:00:00|61594.5|61548.5|61573.7|61556.7|61594.5|61558.3|61572|61531.6|66
1408917600000|2014-08-24 22:00:00|61572.7|61555.7|61566.3|61543.1|61623.5|61608.5|61543.2|61528.7|7363
1409004000000|2014-08-25 22:00:00|61567|61542|61520.4|61503.2|61591.4|61576.6|61496.3|61483.6|8584
1409090400000|2014-08-26 22:00:00|61523.7|61499.9|61451.4|61434|61523.7|61506.4|61440.4|61425.9|10739
1409176800000|2014-08-27 22:00:00|61452|61433|61524.6|61495.4|61539.5|61525|61429|61412|10004
1409263200000|2014-08-28 22:00:00|61527.9|61493|61501.5|61484.5|61529.6|61515.3|61476.5|61462.3|8309
1409436000000|2014-08-30 22:00:00|61503|61485|61503.9|61486.9|61503.9|61486.9|61500.9|61483.5|32
1409522400000|2014-08-31 22:00:00|61503.5|61486.5|61464.1|61447.1|61527.8|61513.5|61440.8|61428.8|5821
1409608800000|2014-09-01 22:00:00|61464.2|61447.2|61537.4|61514.2|61553|61540|61449.8|61435.1|8788
1409695200000|2014-09-02 22:00:00|61538|61514|61469.4|61452.4|61544.9|61528.6|61451.6|61437.1|8652
1409781600000|2014-09-03 22:00:00|61469|61452|61496.8|61479.8|61497.1|61480.1|61384.5|61370.4|12918
1409868000000|2014-09-04 22:00:00|61496.5|61479.5|61422|61404|61502.2|61487.7|61411.7|61396.4|9761
1410040800000|2014-09-06 22:00:00|61430.8|61397.6|61425|61400|61436.1|61420.4|61415.6|61397.5|169
1410127200000|2014-09-07 22:00:00|61421.5|61404.5|61401.5|61384.5|61431|61412.6|61344|61329.5|8445
1410213600000|2014-09-08 22:00:00|61402|61385|61386.1|61369.1|61420.1|61407.5|61333.8|61316.8|11425
1410300000000|2014-09-09 22:00:00|61386|61369|61340|61323|61397.6|61380.6|61315.1|61302.4|13261
1410386400000|2014-09-10 22:00:00|61342|61325|61381.4|61364.4|61383.5|61369|61337.1|61320.2|10382
1410472800000|2014-09-11 22:00:00|61380.5|61363.5|61416|61391.4|61427.4|61412.9|61361|61347.7|10343
1410645600000|2014-09-13 22:00:00|61440.7|61423.7|61440.7|61423.7|61440.7|61423.7|61440.7|61423.7|1
1410732000000|2014-09-14 22:00:00|61440.6|61423.6|61691.9|61673.7|61771|61756.5|61430.5|61403|17682
1410818400000|2014-09-15 22:00:00|61693|61673|61586.2|61558|61803|61789.6|61550.8|61537.4|22346
1410904800000|2014-09-16 22:00:00|61589|61556|61612.5|61591.3|61617|61600|61494|61479.5|13757
1410991200000|2014-09-17 22:00:00|61616.1|61588.3|61478.8|61454.6|61651.4|61634.4|61460|61444.8|12173
1411077600000|2014-09-18 22:00:00|61481|61454|61451|61434|61488|61467|61412|61397.5|10529
1411250400000|2014-09-20 22:00:00|61451.5|61433.5|61464.8|61447.8|61472.2|61450.1|61423.4|61405.7|60
1411336800000|2014-09-21 22:00:00|61460.7|61443.7|61539.6|61522.6|61557.5|61544|61403.5|61388.5|9815
1411423200000|2014-09-22 22:00:00|61539|61522|61431.9|61411.7|61541|61524|61404.3|61390.5|10852
1411509600000|2014-09-23 22:00:00|61435.2|61408.4|61404.8|61387.8|61445|61428.7|61371.3|61357.5|9569
1411596000000|2014-09-24 22:00:00|61404.7|61387.7|61483.5|61466.5|61518.5|61505.7|61398.1|61383.6|12486
1411682400000|2014-09-25 22:00:00|61489.4|61468|61460.8|61425|61493.3|61476.3|61409|61394.6|11183
1411855200000|2014-09-27 22:00:00|61477.9|61459.9|61473.6|61447.8|61486.4|61463.9|61469.3|61447.1|56
1411941600000|2014-09-28 22:00:00|61475.5|61445.7|61795|61760|61810.7|61798.5|61460.8|61442|23451
1412028000000|2014-09-29 22:00:00|61799|61754.6|61796.6|61779.6|61802.6|61788.2|61632.6|61618.6|16604
1412114400000|2014-09-30 22:00:00|61796|61779|61711.1|61694.1|61849.6|61835.1|61706.6|61690.1|10609
1412200800000|2014-10-01 22:00:00|61712.2|61695.2|61628|61596.3|61713.6|61696.6|61593.6|61577.9|10355
1412287200000|2014-10-02 22:00:00|61627|61595.2|61693.1|61660.9|61705.4|61690.9|61571.8|61557.4|9194
1412460000000|2014-10-04 22:00:00|61689.3|61642.5|61688.6|61642.8|61689.3|61643|61688.6|61642.3|25
1412546400000|2014-10-05 22:00:00|61688.5|61642.9|61524.5|61507.5|61727.9|61713.4|61505.6|61491.9|9494
1412632800000|2014-10-06 22:00:00|61524.7|61507.7|61478.2|61461.2|61550.4|61536|61470.3|61456.1|13418
1412719200000|2014-10-07 22:00:00|61478.1|61461.1|61425.5|61373.5|61482.8|61467.3|61373.5|61354|13219
1412805600000|2014-10-08 22:00:00|61424.9|61372.9|61386|61367.8|61427.7|61413.1|61340.2|61325.7|12575
1412892000000|2014-10-09 22:00:00|61385|61366|61420.5|61403.5|61455.5|61442|61375.9|61358.9|12304
1413064800000|2014-10-11 22:00:00|61429.9|61393.9|61428.1|61395.3|61429.9|61402.3|61427.9|61393.7|39
1413151200000|2014-10-12 22:00:00|61429.2|61394.2|61373|61356|61450.7|61438.7|61362.8|61347.5|11390
1413237600000|2014-10-13 22:00:00|61373.2|61356.2|61426.5|61409.5|61437.7|61423.8|61346.6|61332.6|11558
1413324000000|2014-10-14 22:00:00|61426|61406.7|61375.1|61332.9|61432.5|61418.5|61328|61313.9|16112
1413410400000|2014-10-15 22:00:00|61378.3|61329.5|61435|61418|61560.5|61545.3|61313|61298.4|20635
1413496800000|2014-10-16 22:00:00|61437.2|61418.8|61423.6|61406.6|61500|61487|61356.6|61342.6|13793
1413669600000|2014-10-18 22:00:00|61420.3|61401.5|61419.8|61401|61424.6|61401.5|61417.8|61375.8|93
1413756000000|2014-10-19 22:00:00|61418.5|61378.8|61332.3|61315.3|61420.9|61402.2|61325.1|61309.3|9648
1413842400000|2014-10-20 22:00:00|61333.9|61316.9|61285.2|61268.2|61338.6|61323.7|61251.6|61238.4|11695
1413928800000|2014-10-21 22:00:00|61286|61268.3|61270.9|61253.9|61294|61279.4|61216|61201.5|11898
1414015200000|2014-10-22 22:00:00|61269.5|61252.5|61270.7|61253.7|61280.6|61265.7|61246.4|61234.4|9517
1414101600000|2014-10-23 22:00:00|61272.2|61252.1|61245.5|61228.5|61313.4|61298.8|61235.5|61222.7|8770
1414278000000|2014-10-25 23:00:00|61255.9|61222.7|61256.4|61239.4|61259.1|61242.1|61251.4|61221.2|64
1414364400000|2014-10-26 23:00:00|61256.6|61239.6|61210.9|61193.9|61262.7|61249.3|61199.8|61185.3|8215
1414450800000|2014-10-27 23:00:00|61210.8|61193.8|61149.2|61132.2|61211.3|61195.8|61132.6|61119.7|9080
1414537200000|2014-10-28 23:00:00|61148.5|61131.5|61192|61175|61199.9|61182.9|61117.9|61104.8|9895
1414623600000|2014-10-29 23:00:00|61189.9|61177.9|61179.1|61156|61241|61225.9|61173.2|61153.5|12502
1414710000000|2014-10-30 23:00:00|61179|61154.3|61290|61269.6|61301|61285.4|61152|61140|18557
1414882800000|2014-11-01 23:00:00|61298.4|61280.4|61301|61284|61304.4|61292.4|61298|61276|72
1414969200000|2014-11-02 23:00:00|61300.2|61283.2|61305.6|61288.6|61321.6|61309.6|61235.6|61221.5|12875
1415055600000|2014-11-03 23:00:00|61307.5|61287|61195.8|61178.8|61308|61287|61182.3|61170|11345
1415142000000|2014-11-04 23:00:00|61195.5|61178.5|61234.7|61199.8|61241.6|61228.5|61156.4|61141.9|14272
1415228400000|2014-11-05 23:00:00|61224|61197.5|61249.2|61232.2|61257.5|61240.5|61181.1|61167.6|12863
1415314800000|2014-11-06 23:00:00|61248.6|61231.6|61370.3|61343|61437.2|61422.4|61205.9|61183.9|17311
1415487600000|2014-11-08 23:00:00|61324.7|61306.7|61331.3|61314.3|61346.5|61328.2|61324.7|61306.7|162
1415574000000|2014-11-09 23:00:00|61331.8|61314.8|61252.2|61235.2|61344.4|61327.4|61208.4|61195.9|11331
1415660400000|2014-11-10 23:00:00|61250.6|61233.6|61302.3|61285.3|61357.5|61343|61229.1|61212.1|13523
1415746800000|2014-11-11 23:00:00|61305|61286|61333|61303|61390|61375.9|61273|61258|16830
1415833200000|2014-11-12 23:00:00|61337|61298.7|61303.6|61286.6|61364.3|61349.1|61290.8|61278|11041
1415919600000|2014-11-13 23:00:00|61304.1|61287.1|61310.3|61293.3|61359.3|61345.6|61280|61265.5|12421
1416092400000|2014-11-15 23:00:00|61309.8|61291.8|61338|61293.6|61339.9|61303.4|61309.4|61290.6|97
1416178800000|2014-11-16 23:00:00|61339|61291.5|61269.7|61252.7|61341|61304|61242.8|61229.5|10257
1416265200000|2014-11-17 23:00:00|61270.3|61253.3|61197|61180|61276.7|61262.2|61173.6|61159.5|12571
1416351600000|2014-11-18 23:00:00|61196|61179|61271.7|61246|61285|61269|61160.8|61147.4|13000
1416438000000|2014-11-19 23:00:00|61272.9|61255.9|61258.3|61241.3|61315|61299.5|61242.8|61228.3|14763
1416524400000|2014-11-20 23:00:00|61259.6|61240|61348|61330.1|61396.1|61382.6|61221.4|61205.2|15111
1416697200000|2014-11-22 23:00:00|61369.4|61341.6|61369.1|61333.3|61370.4|61347.3|61364|61323.4|50
1416783600000|2014-11-23 23:00:00|61370|61337|61597.2|61580.2|61635.1|61622.4|61334.1|61317.4|17255
1416870000000|2014-11-24 23:00:00|61597.5|61580.5|61455.1|61438.1|61598|61581|61441.1|61427.1|18885
1416956400000|2014-11-25 23:00:00|61456.7|61439.7|61496.5|61479.5|61582.8|61570|61385.5|61371.5|20634
1417042800000|2014-11-26 23:00:00|61495.5|61478.5|61483.3|61466.3|61509|61492|61432|61418.5|12063
1417129200000|2014-11-27 23:00:00|61483.2|61466.2|61619.5|61587.3|61640.1|61627|61475.9|61457.3|15626
1417302000000|2014-11-29 23:00:00|61616.5|61573.5|61619|61578|61630.6|61601.5|61612.5|61573.5|39
1417388400000|2014-11-30 23:00:00|61617.3|61577.9|61597.8|61580.8|61690.8|61677|61577|61563.4|13519
1417474800000|2014-12-01 23:00:00|61597.5|61577.2|61576.5|61559.5|61597.8|61580|61503.6|61490.5|14521
1417561200000|2014-12-02 23:00:00|61576.6|61559.6|61502.2|61485.2|61576.6|61559.6|61462.1|61448.7|14666
1417647600000|2014-12-03 23:00:00|61502.3|61485.3|61526.5|61509.5|61595.9|61581.6|61485.6|61468.6|14896
1417734000000|2014-12-04 23:00:00|61525.8|61508.8|61604.1|61587.1|61610.3|61593.7|61510.8|61493.9|15120
1417906800000|2014-12-06 23:00:00|61611.8|61578.6|61578|61557.8|61611.8|61578.6|61577.5|61557.4|60
1417993200000|2014-12-07 23:00:00|61602.1|61557.4|61738.9|61721.9|61824.4|61809.9|61515.5|61502.5|22232
1418079600000|2014-12-08 23:00:00|61739.3|61721.4|61913.2|61861.2|62062.1|62047.4|61713.6|61698.5|35364
1418166000000|2014-12-09 23:00:00|61913.6|61861.6|61824.8|61776.6|62001.1|61986.4|61780.9|61763.9|21055
1418252400000|2014-12-10 23:00:00|61825.7|61773.7|61975.8|61941|61996.1|61982.1|61759.8|61743.8|24306
1418338800000|2014-12-11 23:00:00|61976.8|61928.7|61962.2|61945|62041.7|62027.4|61873.5|61858.6|21116
1418511600000|2014-12-13 23:00:00|61968.9|61937.7|61957.8|61909.8|61968.9|61938.7|61946.3|61890.3|377
1418598000000|2014-12-14 23:00:00|61957.5|61909.4|61994.8|61979.8|62005.4|61994.7|61888.2|61876.6|15531
1418684400000|2014-12-15 23:00:00|61998|61976.4|61936.5|61921.5|62030.9|62019.2|61902.6|61889.3|20339
1418770800000|2014-12-16 23:00:00|61936.2|61921.2|62038|62023|62040|62028.2|61914|61902.2|17470
1418857200000|2014-12-17 23:00:00|62039|62024|62231|62216|62253.4|62240.9|62009.5|61997.1|23446
1418943600000|2014-12-18 23:00:00|62232|62217|62245|62230|62305.5|62294.5|62173.6|62159.9|14868
1419116400000|2014-12-20 23:00:00|62253.1|62221.9|62251.1|62208.8|62257.4|62221.9|62251.1|62202.5|21
1419202800000|2014-12-21 23:00:00|62251.2|62208.9|62210.6|62195.6|62274.5|62261.7|62151.1|62138.5|9998
1419289200000|2014-12-22 23:00:00|62216.6|62201.6|62318.4|62303.4|62338|62324.2|62197.4|62185.7|11445
1419375600000|2014-12-23 23:00:00|62321|62304|62267.3|62223.1|62334.5|62319.5|62230.5|62215.5|9210
1419462000000|2014-12-24 23:00:00|62092.6|62036.6|62086.5|62070.5|62092.6|62070.5|62078.5|62036.6|25
1419548400000|2014-12-25 23:00:00|62084|62068|62187|62163.6|62187|62170.1|62063|62048|4901
1419721200000|2014-12-27 23:00:00|62194.3|62163.1|62197.1|62153.6|62201.8|62164.4|62187.4|62153.3|560
1419807600000|2014-12-28 23:00:00|62196|62155.8|62368.2|62353.2|62379.9|62364.9|62122.5|62107.5|10632
1419894000000|2014-12-29 23:00:00|62369|62351.8|62176.4|62161.4|62402.5|62390.5|62149.8|62137.5|11998
1419980400000|2014-12-30 23:00:00|62178|62163|62224.3|62174.3|62288.3|62273.3|62070.7|62058.2|9934
1420066800000|2014-12-31 23:00:00|62191.2|62140.2|62200|62180|62201|62182.5|62191.2|62140.2|7
1420153200000|2015-01-01 23:00:00|62198.3|62181.7|62287|62272|62314.8|62302.3|62198.3|62176.1|7376
1420326000000|2015-01-03 23:00:00|62295.6|62264.4|62291.7|62276.7|62300.7|62279.5|62289.9|62264.4|131
1420412400000|2015-01-04 23:00:00|62292.2|62277.2|62286.5|62271.5|62344.4|62331.9|62225.1|62215|13796
1420498800000|2015-01-05 23:00:00|62287|62272|62141.5|62126.5|62292.7|62277.7|62077|62063|18167
1420585200000|2015-01-06 23:00:00|62140.9|62125.9|62168.1|62153.1|62214.2|62203.4|62094.3|62082.2|15728
1420671600000|2015-01-07 23:00:00|62166.5|62151.5|62206.9|62183|62245.6|62233.3|62149.2|62135|14796
1420758000000|2015-01-08 23:00:00|62194.4|62179.4|62063.3|62048.3|62196.5|62179.4|62054.7|62043.5|16086
1420930800000|2015-01-10 23:00:00|62066.5|62046.6|62062.6|62047.6|62073.4|62058.4|62062.5|62046.4|90
1421017200000|2015-01-11 23:00:00|62064|62049|61992.3|61973.4|62064|62049|61963.6|61950.2|12403
1421103600000|2015-01-12 23:00:00|61993.9|61971.4|61972.5|61956.3|62056.7|62044.8|61949|61934.9|15401
1421190000000|2015-01-13 23:00:00|61974.5|61954|61997.7|61959|62005.5|61995|61931.8|61921.3|14734
1421276400000|2015-01-14 23:00:00|61994.8|61961|62070.2|62054|62190.5|62178.5|61881.9|61870.4|21996
1421362800000|2015-01-15 23:00:00|62072|62053|62381.5|62331.5|62452|62439.5|61990.5|61980.1|25583
1421535600000|2015-01-17 23:00:00|62429.9|62373.9|62370.7|62355.7|62430.1|62374.1|62365.2|62350.2|165
1421622000000|2015-01-18 23:00:00|62370.6|62355.6|62244.2|62229.2|62370.6|62355.6|62217.1|62204.6|15557
1421708400000|2015-01-19 23:00:00|62244.1|62229.1|62234.1|62207.9|62288|62275.5|62164.4|62151.4|13979
1421794800000|2015-01-20 23:00:00|62237.2|62204.6|62194.4|62179.4|62264.3|62253.8|62130.8|62118.6|14201
1421881200000|2015-01-21 23:00:00|62194.2|62179.2|62233.7|62206|62246.6|62234.1|62108.2|62095.6|20555
1421967600000|2015-01-22 23:00:00|62233.8|62199.2|62535.7|62506.1|62560.6|62546.2|62191.7|62177.6|28806
1422140400000|2015-01-24 23:00:00|62546.7|62490.7|62562.3|62543.7|62577|62559.1|62529.5|62486.7|253
1422226800000|2015-01-25 23:00:00|62560.8|62539.5|62547.3|62525.8|62719.7|62693.8|62495|62483|27248
1422313200000|2015-01-26 23:00:00|62547.4|62522.6|62434.2|62419.2|62565.5|62553|62389.6|62379.5|22472
1422399600000|2015-01-27 23:00:00|62435.4|62420|62611.6|62583.7|62640.6|62628.5|62409.6|62394.6|23745
1422486000000|2015-01-28 23:00:00|62613|62580.4|62630.9|62615.9|62660|62645|62552.1|62541.6|15741
1422572400000|2015-01-29 23:00:00|62629.5|62614.5|62850|62823|62904.7|62889.7|62566.1|62551.1|25820
1422745200000|2015-01-31 23:00:00|62893.5|62840.5|62843|62828|62898.5|62863.3|62837.6|62816.3|182
1422831600000|2015-02-01 23:00:00|62845.1|62830.1|62703.3|62687.2|62868|62834.1|62669.4|62654.4|17838
1422918000000|2015-02-02 23:00:00|62703.8|62685.1|62578.3|62557.9|62762.7|62751.1|62511.7|62501.7|23793
1423004400000|2015-02-03 23:00:00|62581.3|62556|62631.9|62616.9|62634.4|62621.9|62479.8|62467.7|20436
1423090800000|2015-02-04 23:00:00|62632.1|62617.1|62437.2|62422.2|62663.2|62650.4|62432.3|62417.3|15141
1423177200000|2015-02-05 23:00:00|62437.7|62422.7|62489.4|62473.6|62545.2|62533.1|62354.6|62341.4|16198
1423350000000|2015-02-07 23:00:00|62540|62484|62521.5|62483.7|62540|62505.4|62517|62475.5|147
1423436400000|2015-02-08 23:00:00|62523.7|62481.9|62543.7|62512|62559.5|62546|62485.7|62473.3|12224
1423522800000|2015-02-09 23:00:00|62544|62524.3|62567.2|62546|62590.6|62579.6|62424.9|62413.2|14639
1423609200000|2015-02-10 23:00:00|62568.9|62548.5|62511.2|62496.2|62575.2|62549.2|62445.3|62433.4|17297
1423695600000|2015-02-11 23:00:00|62511.7|62496.7|62440|62411.8|62529.9|62519.9|62412|62398.7|17840
1423782000000|2015-02-12 23:00:00|62435.1|62400.2|62460|62410|62476.9|62463.3|62373.4|62360.9|14892
1423954800000|2015-02-14 23:00:00|62490.2|62474.2|62503.7|62488.7|62505.6|62495.4|62481.1|62465.1|145
1424041200000|2015-02-15 23:00:00|62504.2|62489.2|62675.3|62646|62733.7|62720.7|62467.4|62454.9|14304
1424127600000|2015-02-16 23:00:00|62675.8|62645.6|62785|62761.4|62864.6|62853.5|62660.1|62645.1|18781
1424214000000|2015-02-17 23:00:00|62776.3|62761.3|62770.3|62731|62851.7|62840.8|62737.9|62715|11568
1424300400000|2015-02-18 23:00:00|62770.9|62731.4|62803|62784.1|62832.5|62822.5|62737.4|62724.6|8881
1424386800000|2015-02-19 23:00:00|62804.1|62783.6|62798.4|62761.7|62826.3|62815.7|62752.2|62737.3|10278
1424559600000|2015-02-21 23:00:00|62807.3|62756.3|62807.5|62757.5|62808.8|62757.8|62769.1|62749.9|45
1424646000000|2015-02-22 23:00:00|62807.4|62757.4|62759|62727.3|62807.6|62791|62735.1|62720.9|7606
1424732400000|2015-02-23 23:00:00|62755.7|62730.6|62647.3|62631.6|62784|62771.7|62629.7|62614.7|10731
1424818800000|2015-02-24 23:00:00|62647.4|62631.7|62729.9|62704.5|62745|62732.3|62636.3|62623.8|15492
1424905200000|2015-02-25 23:00:00|62727.3|62706.8|62815.9|62791.7|62821|62797.3|62653.9|62642.1|16051
1424991600000|2015-02-26 23:00:00|62816.1|62791.6|62893.2|62851|62941.9|62931.9|62775.4|62763.5|22228
1425164400000|2015-02-28 23:00:00|62947.5|62929.5|62957.6|62941.6|62979.5|62945.2|62935.6|62902.9|165
1425250800000|2015-03-01 23:00:00|62956.7|62941.7|62908.8|62893.8|63029.5|63017|62832.1|62819.8|18188
1425337200000|2015-03-02 23:00:00|62908.7|62893.7|62868.8|62845.9|62925.5|62910.5|62826|62815.5|19431
1425423600000|2015-03-03 23:00:00|62868.9|62846|62889|62858.1|62896.6|62881.6|62766.5|62754.6|16459
1425510000000|2015-03-04 23:00:00|62888.9|62858|62758.1|62742.4|62929.7|62914.7|62734.5|62722|21444
1425596400000|2015-03-05 23:00:00|62758.8|62738.8|62862|62834.9|62864.7|62852.2|62712.2|62699.7|16247
1425769200000|2015-03-07 23:00:00|62770.5|62737.5|62778.2|62753.2|62782.6|62767.6|62768.5|62726.8|117
1425855600000|2015-03-08 23:00:00|62778.1|62753.1|62752.4|62737.4|62843.3|62828.3|62723.5|62710.2|13833
1425942000000|2015-03-09 23:00:00|62752.5|62737.5|62813.9|62798.9|62847.9|62835.4|62713.1|62702.2|18885
1426028400000|2015-03-10 23:00:00|62814|62799|62799.2|62776.1|62817.6|62805.7|62731.8|62719.3|20761
1426114800000|2015-03-11 23:00:00|62797.6|62782.6|62765.1|62746.6|62824|62809.2|62685|62670.5|22389
1426201200000|2015-03-12 23:00:00|62765.3|62746.7|62862.3|62847.3|62910.4|62895.4|62697.1|62684.7|22289
1426374000000|2015-03-14 23:00:00|62884.9|62833.9|62845.9|62829.5|62884.9|62838.3|62845.9|62820.6|84
1426460400000|2015-03-15 23:00:00|62846.3|62830.2|62704.9|62676.5|62852.1|62837.1|62647.4|62634.7|16647
1426546800000|2015-03-16 23:00:00|62705.1|62676.7|62471.4|62454.8|62713.9|62698.9|62438.6|62427.7|26604
1426633200000|2015-03-17 23:00:00|62471.3|62454.7|62266.4|62249.2|62488.3|62473.3|62219.4|62204.4|25419
1426719600000|2015-03-18 23:00:00|62261.9|62246.9|62151.2|62136.2|62266.4|62249.4|62012.5|62000.1|35142
1426806000000|2015-03-19 23:00:00|62152.6|62137.6|62042|62027|62239.4|62226.9|61971.4|61958.7|36542
1426978800000|2015-03-21 23:00:00|62039.4|62015.5|62017.7|62002.7|62050.8|62034.8|62014.4|61997.7|1471
1427065200000|2015-03-22 23:00:00|62017.8|62002.8|62055.5|62034.4|62171.1|62156.1|61944|61931.6|26121
1427151600000|2015-03-23 23:00:00|62057|62037.3|62098.2|62079.1|62178.8|62165.2|62041|62026|26873
1427238000000|2015-03-24 23:00:00|62098.3|62083.3|62132.5|62117.5|62176.6|62165.4|62074.6|62062.9|18726
1427324400000|2015-03-25 23:00:00|62132.4|62117.4|62165.9|62150.9|62185.7|62170.7|62103|62088|17490
1427410800000|2015-03-26 23:00:00|62166|62151|62131.7|62105.4|62256.5|62243.9|62111.4|62098|21789
1427583600000|2015-03-28 23:00:00|62142.9|62091.9|62149|62101.6|62165.8|62109.8|62142.9|62091.9|41
1427666400000|2015-03-29 22:00:00|62144.9|62109|62089|62071.1|62176.7|62164.7|62064.6|62051.7|17486
1427752800000|2015-03-30 22:00:00|62088.9|62071|62086.9|62056|62109.6|62092.6|62025.9|62015.9|19878
1427839200000|2015-03-31 22:00:00|62087.2|62052.8|62064.5|62030.1|62114.2|62100.9|62004.3|61990.9|17729
1427925600000|2015-04-01 22:00:00|62063|62030.2|62003.3|61986|62078.5|62066|61994|61978.5|15461
1428012000000|2015-04-02 22:00:00|62003.4|61985.9|61969.8|61954.8|62055.1|62042.6|61945.2|61932.7|8722
1428184800000|2015-04-04 22:00:00|61987.8|61936.8|61993.5|61943.5|61996.9|61950|61984.3|61934.3|25
1428271200000|2015-04-05 22:00:00|61988.4|61948.4|61961|61927.6|61991.5|61979.3|61936.5|61923.6|6118
1428357600000|2015-04-06 22:00:00|61957.4|61927.5|62013.1|61998.1|62022.6|62010.2|61935.5|61921.7|19865
1428444000000|2015-04-07 22:00:00|62013.2|61998.2|62078|62063|62107.1|62095|61988.3|61975.8|16399
1428530400000|2015-04-08 22:00:00|62077.8|62062.8|62187.9|62172.9|62202|62189.1|62077.8|62062.8|17500
1428616800000|2015-04-09 22:00:00|62187.8|62172.8|62189.2|62174.2|62226.5|62214|62161|62148.6|14538
1428789600000|2015-04-11 22:00:00|62208.8|62157.8|62182|62157.1|62210.8|62160.8|62181.5|62156.3|57
1428876000000|2015-04-12 22:00:00|62181|62158.1|62270.2|62250.5|62301.8|62289.4|62178.8|62157.9|17421
1428962400000|2015-04-13 22:00:00|62270.4|62250.2|62155.8|62131|62278.8|62265.6|62125.7|62113.8|22165
1429048800000|2015-04-14 22:00:00|62160.3|62130|62003.4|61988.4|62166|62153.5|61993.8|61980.7|20360
1429135200000|2015-04-15 22:00:00|62002.2|61987.2|61896.2|61874.7|62034.7|62008.9|61880.1|61869.5|24250
1429221600000|2015-04-16 22:00:00|61896.5|61874.5|61965.3|61934|61993.1|61981|61868.3|61855.5|22082
1429394400000|2015-04-18 22:00:00|61980.1|61962.1|61980.2|61964.9|61980.3|61964.9|61966.8|61950.8|74
1429480800000|2015-04-19 22:00:00|61980.1|61966|61973.1|61958.1|62045.5|62033.7|61963.2|61950.7|19993
1429567200000|2015-04-20 22:00:00|61973.2|61958.2|61977.8|61962.8|62026|62013.8|61970.8|61957.2|16516
1429653600000|2015-04-21 22:00:00|61977.5|61962.5|61951.9|61936.9|62000.6|61988.1|61906.7|61893.7|16225
1429740000000|2015-04-22 22:00:00|61952.5|61937.5|61940.7|61908.1|61992.2|61979.7|61909.4|61894.4|19548
1429826400000|2015-04-23 22:00:00|61932|61908|61985.4|61946.9|62002.7|61991.7|61902.9|61892.5|20187
1429999200000|2015-04-25 22:00:00|61988.3|61932.3|61988.5|61949.5|61988.5|61949.7|61970|61931.7|38
1430085600000|2015-04-26 22:00:00|61986.2|61950.4|62173|62134.4|62252.7|62239.6|61944|61930.8|28707
1430172000000|2015-04-27 22:00:00|62177.1|62133.3|62059.4|62044.4|62204.8|62192.7|62014.2|62001.4|30197
1430258400000|2015-04-28 22:00:00|62059.2|62044.2|62018.3|62002.9|62090.4|62079.6|62006.3|61992.7|22924
1430344800000|2015-04-29 22:00:00|62018.4|62002.8|62094.3|62077|62124.6|62112.6|61979.4|61968|34479
1430431200000|2015-04-30 22:00:00|62094.5|62078.2|62136|62121|62156.8|62143.7|62082.1|62069.1|10571
1430604000000|2015-05-02 22:00:00|62129.4|62089.4|62117.5|62102.5|62135.5|62104.1|62105.5|62089.4|51
1430690400000|2015-05-03 22:00:00|62117.8|62102.8|62117.5|62102.5|62164.8|62152.9|62102|62090.1|11347
1430776800000|2015-05-04 22:00:00|62117.7|62102.7|62075.9|62060.9|62151.5|62139.5|62066.8|62053.7|18466
1430863200000|2015-05-05 22:00:00|62075.2|62060.2|62027.9|62012.9|62096|62081.5|61984.9|61974.3|22337
1430949600000|2015-05-06 22:00:00|62027.5|62012.5|62132|62092.7|62155.4|62142.3|62013|62001|21971
1431036000000|2015-05-07 22:00:00|62132.1|62092.8|62091.6|62073.4|62150.2|62139.3|62076.1|62064.5|26612
1431208800000|2015-05-09 22:00:00|62106.3|62090.3|62123.9|62091.9|62123.9|62091.9|62105.7|62090.2|46
1431295200000|2015-05-10 22:00:00|62122.8|62092.8|62137.8|62122.8|62173.5|62160.4|62080.1|62065.1|14041
1431381600000|2015-05-11 22:00:00|62137.4|62122.4|62099.2|62082.3|62155.9|62142.5|62071.2|62058.9|17056
1431468000000|2015-05-12 22:00:00|62099.4|62081.9|62012.3|61997.3|62115.4|62100.4|61998.6|61985.6|25052
1431554400000|2015-05-13 22:00:00|62012.5|61997.5|62055.7|62040.7|62059.6|62045.6|61991.9|61979.8|21139
1431640800000|2015-05-14 22:00:00|62055.8|62040.8|62029.7|62014|62091|62078.4|62021.6|62009|20050
1431813600000|2015-05-16 22:00:00|62050.5|62001.5|62042.5|62012.5|62050.5|62015|62035|62001.5|6
1431900000000|2015-05-17 22:00:00|62034.6|62014.3|62069.7|62054.7|62075.9|62063.7|62026.6|62013.9|11955
1431986400000|2015-05-18 22:00:00|62070.1|62055.1|62099.5|62084.5|62111.9|62101.9|62051.7|62041.7|12193
1432072800000|2015-05-19 22:00:00|62099.6|62084.6|62072.3|62053.7|62111.7|62101|62050.7|62038.5|19327
1432159200000|2015-05-20 22:00:00|62072.2|62053.8|61976.8|61961.8|62074.3|62059|61968.4|61955.4|23096
1432245600000|2015-05-21 22:00:00|61976.1|61961.1|62015|62000|62034|62020.4|61939.1|61927.3|18402
1432418400000|2015-05-23 22:00:00|62030.2|61981.2|62023.5|61986.9|62030.2|61988|62021.8|61981.2|68
1432504800000|2015-05-24 22:00:00|62020.4|61995.6|62038.7|62016.6|62053.5|62039.9|62004.6|61989.2|7873
1432591200000|2015-05-25 22:00:00|62042.8|62010.2|62103|62088|62103.2|62091.4|62030.3|62010.2|22751
1432677600000|2015-05-26 22:00:00|62103.6|62088.6|62069.5|62054.5|62105|62092.3|62039.9|62028.7|16783
1432764000000|2015-05-27 22:00:00|62066.4|62051.4|62049.8|62034.8|62077.1|62064.8|62009.3|61996.5|18725
1432850400000|2015-05-28 22:00:00|62049.7|62034.7|62027.5|62012.5|62055.7|62044.4|62021.3|62008.3|14482
1433023200000|2015-05-30 22:00:00|62071.4|62025.5|62050.5|62015.9|62071.5|62031|62050|62015.8|55
1433109600000|2015-05-31 22:00:00|62050.6|62016|62064|62049|62068.9|62051.9|61982|61969.7|14007
1433196000000|2015-06-01 22:00:00|62063.6|62048.6|62017.6|62002.6|62064.6|62052.4|61996.6|61983.7|28964
1433282400000|2015-06-02 22:00:00|62017.4|62002.4|62007.8|61992.8|62026.7|62014.2|61985.3|61972.3|17797
1433368800000|2015-06-03 22:00:00|62007.9|61992.9|62065.3|62050.3|62094.8|62083.8|61984|61969.4|17912
1433455200000|2015-06-04 22:00:00|62064.9|62049.9|62125.1|62110.1|62150|62137.9|62056.5|62041.5|22282
1433628000000|2015-06-06 22:00:00|62108|62089.5|62111.6|62096.6|62112.3|62097.1|62106.8|62066.9|99
1433714400000|2015-06-07 22:00:00|62111.8|62096.8|62089.7|62074.7|62160|62148.3|62075.7|62061.7|24442
1433800800000|2015-06-08 22:00:00|62089.8|62074.8|62120.9|62105.9|62157.7|62145.1|62084.6|62071.8|19636
1433887200000|2015-06-09 22:00:00|62121.1|62106.1|62093.1|62078.1|62139.8|62127.6|62084|62071.1|16894
1433973600000|2015-06-10 22:00:00|62093.2|62078.2|62127.5|62112.5|62133.6|62120.7|62092.7|62077.7|15902
1434060000000|2015-06-11 22:00:00|62127.4|62112.4|62167|62148.6|62206|62191.6|62110.5|62100.5|15451
1434232800000|2015-06-13 22:00:00|62150.5|62120.3|62150|62120|62170|62124.2|62148|62117.9|96
1434319200000|2015-06-14 22:00:00|62157.5|62122.5|62136|62121|62167.9|62154.2|62125.7|62114.4|17248
1434405600000|2015-06-15 22:00:00|62135.6|62120.6|62109.9|62089.2|62136.1|62124.8|62092.6|62080|13354
1434492000000|2015-06-16 22:00:00|62109.8|62089.1|62072|62048.5|62117.1|62102.1|62036.2|62023.2|21215
1434578400000|2015-06-17 22:00:00|62071|62048.4|62052.6|62037.6|62095.6|62083.7|62027.6|62015.1|15698
1434664800000|2015-06-18 22:00:00|62052.7|62037.7|62077.7|62057.7|62147.1|62135.5|62030.3|62017.5|13076
1434837600000|2015-06-20 22:00:00|62087.8|62038.8|62091.1|62041.1|62092.9|62041.1|62087.8|62037.8|51
1434924000000|2015-06-21 22:00:00|62080|62055|62055|62028.1|62093.3|62068.5|62027.8|62016.5|8710
1435010400000|2015-06-22 22:00:00|62054.3|62028.4|62017.3|62002.3|62065.7|62053.6|62005.1|61993.9|22283
1435096800000|2015-06-23 22:00:00|62017.4|62002.4|62024.5|62009.5|62052|62042|62010.4|61998|20247
1435183200000|2015-06-24 22:00:00|62025.4|62010.4|62058.4|62043.4|62095|62084.7|62024.4|62009.4|15002
1435269600000|2015-06-25 22:00:00|62059|62044|62065.1|62050.1|62116.9|62106.9|62056.6|62043.5|18006
1435442400000|2015-06-27 22:00:00|62120.8|62083.5|62142.7|62122.7|62148.3|62129.2|62118.4|62077.6|222
1435528800000|2015-06-28 22:00:00|62139.5|62124.5|62086|62070.7|62175|62160|62074.7|62061.7|18939
1435615200000|2015-06-29 22:00:00|62087.8|62072.8|62076.9|62052.1|62101.8|62089.4|62038.5|62026.2|14584
1435701600000|2015-06-30 22:00:00|62077.2|62052.5|62071.4|62056.4|62080.5|62065.5|62026.7|62016.7|9975
1435788000000|2015-07-01 22:00:00|62071.5|62056.5|62041.8|62026.8|62072.5|62062.5|62029.1|62015.7|13568
1435874400000|2015-07-02 22:00:00|62042.8|62027|62089.6|62039.6|62092.6|62075.9|62029.5|62017.1|10531
1436047200000|2015-07-04 22:00:00|62096|62075.4|62088.8|62059.2|62098|62077.9|62065.7|62049.4|265
1436133600000|2015-07-05 22:00:00|62085.7|62059.5|62132.4|62117.4|62189|62177.2|62065.2|62051.6|17471
1436220000000|2015-07-06 22:00:00|62132.2|62117.2|62226.9|62211.9|62285.5|62274.2|62125.9|62114.7|30044
1436306400000|2015-07-07 22:00:00|62227.5|62212.5|62227.4|62209.3|62299.9|62286.3|62156.7|62145.6|28389
1436392800000|2015-07-08 22:00:00|62226.3|62210.7|62189.3|62169.3|62226.7|62211.7|62124.3|62114.3|23378
1436479200000|2015-07-09 22:00:00|62189.2|62168.6|62197.5|62147.5|62203.5|62181.6|62132|62121.7|31182
1436652000000|2015-07-11 22:00:00|62193.4|62150.5|62192.6|62150.7|62193.7|62150.8|62192.5|62149.6|75
1436738400000|2015-07-12 22:00:00|62191.6|62151|62177.6|62162.6|62198.6|62183.6|62146|62134.7|17328
1436824800000|2015-07-13 22:00:00|62178.7|62163.7|62151.7|62131.4|62185.2|62172.5|62136|62123.1|23539
1436911200000|2015-07-14 22:00:00|62150.5|62132.5|62173.3|62157|62174|62159|62127.2|62117.2|13948
1436997600000|2015-07-15 22:00:00|62172.6|62157.6|62149.9|62134.9|62175|62160.6|62136|62124|22805
1437084000000|2015-07-16 22:00:00|62148.6|62133.6|62134|62119|62160.6|62149.1|62128.9|62117.1|8150
1437256800000|2015-07-18 22:00:00|62147.5|62120|62143.7|62123.7|62147.5|62125|62141.1|62120|53
1437343200000|2015-07-19 22:00:00|62143.3|62124.5|62151.9|62136.9|62154.5|62143.1|62127.3|62117.3|8395
1437429600000|2015-07-20 22:00:00|62152|62137|62104.5|62089.5|62152.9|62141.6|62084.4|62074.4|9840
1437516000000|2015-07-21 22:00:00|62104.4|62089.4|62130.8|62115.8|62136|62126|62086.8|62074.9|7991
1437602400000|2015-07-22 22:00:00|62130.9|62115.9|62147.2|62132.2|62184|62174|62125.3|62110.3|15423
1437688800000|2015-07-23 22:00:00|62147.1|62132.1|62283.5|62268.5|62292|62281.4|62141.6|62130.1|29546
1437861600000|2015-07-25 22:00:00|62287.1|62253.5|62262.5|62247.5|62287.2|62257.5|62245.6|62230.4|94
1437948000000|2015-07-26 22:00:00|62262.4|62247.4|62218|62193.1|62303|62288|62197.3|62183.9|23501
1438034400000|2015-07-27 22:00:00|62217.5|62193.5|62180.5|62165.5|62221.8|62204.5|62150.3|62137.5|21356
1438120800000|2015-07-28 22:00:00|62180.3|62165.3|62189.5|62174.5|62199.7|62188|62141.3|62131.3|14974
1438207200000|2015-07-29 22:00:00|62189.2|62174.2|62210.2|62195.2|62234.8|62224.8|62178.1|62165.3|14222
1438293600000|2015-07-30 22:00:00|62210.8|62195.8|62222|62207|62247|62237|62154.2|62144.2|18405
1438466400000|2015-08-01 22:00:00|62222.9|62203.9|62219.5|62204.5|62223.6|62207|62218.9|62203.9|71
1438552800000|2015-08-02 22:00:00|62219.8|62204.8|62202.9|62187.9|62222.2|62207.2|62177.3|62165.8|12423
1438639200000|2015-08-03 22:00:00|62202.8|62187.8|62208|62183.7|62213.4|62198.4|62156|62146|18792
1438725600000|2015-08-04 22:00:00|62207|62184.2|62184|62169|62272.6|62261.9|62176.2|62164.3|16025
1438812000000|2015-08-05 22:00:00|62183.7|62168.7|62181|62166|62206.8|62196.8|62176.1|62161.9|9517
1438898400000|2015-08-06 22:00:00|62180.7|62165.7|62170|62155|62205.3|62192.1|62162.4|62149.7|20125
1439071200000|2015-08-08 22:00:00|62176.5|62157.5|62178.6|62163.6|62182.4|62166.4|62176.5|62156.2|40
1439157600000|2015-08-09 22:00:00|62178.9|62163.9|62154.3|62139.3|62196.5|62185.7|62147.6|62133.8|9644
1439244000000|2015-08-10 22:00:00|62154.4|62139.4|64051.8|64008|64395|64349.7|62141.1|62129.8|69729
1439330400000|2015-08-11 22:00:00|64050.4|64014.1|64520.2|64470.2|65952.4|65937.4|63972|63922|71712
1439416800000|2015-08-12 22:00:00|64512.9|64462.9|64646|64599.6|65135.9|65103|64362.7|64347.7|44398
1439503200000|2015-08-13 22:00:00|64637.5|64602.7|64516.4|64466.4|64652.6|64606.2|64277.7|64263.2|27863
1439676000000|2015-08-15 22:00:00|64500.2|64444.2|64480.1|64430.1|64500.2|64445|64445.8|64419|85
1439762400000|2015-08-16 22:00:00|64479.6|64429.6|64462.7|64443.6|64596.1|64559.3|64316|64301.7|25430
1439848800000|2015-08-17 22:00:00|64465|64443.5|64407.9|64367.9|64538.2|64523.2|64330.9|64319.1|32057
1439935200000|2015-08-18 22:00:00|64413.9|64381|64612.7|64586|64668.7|64632.6|64361|64349.6|36341
1440021600000|2015-08-19 22:00:00|64613.5|64587|64417.5|64401.7|64620.8|64588|64380|64366.8|31963
1440108000000|2015-08-20 22:00:00|64417.6|64401.9|64557|64525.5|64566.8|64551.8|64358.8|64344.3|37123
1440280800000|2015-08-22 22:00:00|64531.5|64511.5|64548.8|64511.8|64568.3|64512.3|64531|64507|69
1440367200000|2015-08-23 22:00:00|64548.9|64511.9|65000.1|64950.1|65303.4|65288.4|64500.8|64485.8|45620
1440453600000|2015-08-24 22:00:00|65000.2|64950.2|65115|65082|65175|65149.5|64532.7|64517.8|40001
1440540000000|2015-08-25 22:00:00|65114.8|65079|64943|64893|65136|65114.8|64820.7|64807.3|42878
1440626400000|2015-08-26 22:00:00|64942.8|64894|64822.2|64772.2|64954.5|64904.5|64724.7|64711.8|45154
1440712800000|2015-08-27 22:00:00|64822.1|64772.1|64626|64610|64822.1|64782.2|64506.7|64493.4|30963
1440885600000|2015-08-29 22:00:00|64659.7|64603.7|64645.2|64595.2|64666|64612.5|64639.1|64586|68
1440972000000|2015-08-30 22:00:00|64644.1|64594.1|64432.8|64407.3|64644.2|64613|64417.1|64396.1|30181
1441058400000|2015-08-31 22:00:00|64432.6|64408|64181.7|64164.5|64485.5|64470.5|64082.6|64070.7|56865
1441144800000|2015-09-01 22:00:00|64181.6|64164.8|64515.1|64465.1|64590.5|64577.4|64142.9|64127.9|50080
1441231200000|2015-09-02 22:00:00|64515|64465|64511.3|64472.1|64554.7|64539.7|64411.9|64396.9|25839
1441317600000|2015-09-03 22:00:00|64511|64472.2|64682|64652|64730.8|64711.8|64485.7|64459.4|28637
1441490400000|2015-09-05 22:00:00|64668.6|64649.6|64629|64611.1|64694.5|64651.5|64629|64611.1|93
1441576800000|2015-09-06 22:00:00|64628.5|64611.7|64813.8|64764|64927.2|64912.7|64461.8|64446.8|35086
1441663200000|2015-09-07 22:00:00|64813.7|64764.9|64574.2|64528|64955.1|64940.1|64527.9|64512.9|45927
1441749600000|2015-09-08 22:00:00|64574.4|64522.9|64682.3|64656.1|64726.5|64712.6|64456.7|64441.7|30888
1441836000000|2015-09-09 22:00:00|64682.1|64656.3|63886.1|63871.1|64836.8|64821.8|63801.6|63787.3|85516
1441922400000|2015-09-10 22:00:00|63886|63871|64108|64074|64200.3|64185.3|63790.6|63775.6|31181
1442095200000|2015-09-12 22:00:00|64110.8|64069.3|64107.6|64076.8|64130.8|64100.5|64098.1|64069.3|50
1442181600000|2015-09-13 22:00:00|64101.1|64083.1|64040.3|64012|64166.6|64143.8|63997.9|63982.9|14139
1442268000000|2015-09-14 22:00:00|64040.2|64014.8|64112.5|64091.3|64130.1|64115.1|63972.3|63957.3|18007
1442354400000|2015-09-15 22:00:00|64112.3|64091.5|64051.2|64036.2|64112.5|64092.9|64019.2|64005.2|16434
1442440800000|2015-09-16 22:00:00|64050.6|64035.6|64029.9|63993.1|64138.3|64128.2|63987.2|63972.2|16908
1442527200000|2015-09-17 22:00:00|64029.7|63994.2|63877|63862|64041.8|64028.8|63854.8|63842.7|28926
1442700000000|2015-09-19 22:00:00|63901.3|63845.3|63897.4|63847.4|63902.5|63852.5|63897.4|63845|67
1442786400000|2015-09-20 22:00:00|63897.8|63847.8|64015.3|63985|64087.8|64072.8|63888.9|63847.8|23897
1442872800000|2015-09-21 22:00:00|64015.1|63984.4|64192.3|64156.6|64205.7|64191.6|64011.3|63984.3|33568
1442959200000|2015-09-22 22:00:00|64192.1|64156.4|64432.1|64417.1|64433.6|64418.6|64130.6|64117.7|35465
1443045600000|2015-09-23 22:00:00|64433.1|64418.1|64218|64194.4|64449.3|64432.8|64168.2|64153.2|28802
1443132000000|2015-09-24 22:00:00|64218.7|64194.6|63989|63965|64234|64204.5|63969.6|63954.6|20616
1443304800000|2015-09-26 22:00:00|64047.1|64015.5|64032.7|63982.7|64047.4|64015.5|64032.2|63979.2|50
1443391200000|2015-09-27 22:00:00|64032.9|63982.9|63700.1|63672.5|64043.4|64017.3|63581.9|63542|24656
1443477600000|2015-09-28 22:00:00|63700.2|63674.8|63495.9|63445.9|63754.3|63742.5|63338.5|63325.1|38317
1443564000000|2015-09-29 22:00:00|63495.8|63445.8|63671.5|63640|63680.8|63665.8|63411|63396|33734
1443650400000|2015-09-30 22:00:00|63672.1|63622.2|63693|63664.9|63714.8|63704.1|63566.1|63551.1|17828
1443736800000|2015-10-01 22:00:00|63692|63663.8|63580|63553|63802.9|63791.2|63562|63547|16810
1443909600000|2015-10-03 22:00:00|63616.9|63560.9|63615|63565|63618|63600|63613.4|63560.7|57
1443996000000|2015-10-04 22:00:00|63614.8|63564.8|63511|63479.8|63644.3|63630.5|63455.2|63445.2|17247
1444082400000|2015-10-05 22:00:00|63510.6|63479.9|63535|63516.8|63601.5|63588.5|63490.3|63475.3|17002
1444168800000|2015-10-06 22:00:00|63534.6|63516.9|63488.1|63464|63553.9|63538.9|63368.7|63356.1|20213
1444255200000|2015-10-07 22:00:00|63487.9|63445.2|63424|63401.8|63579.5|63567.8|63408.2|63395.4|22527
1444341600000|2015-10-08 22:00:00|63423.8|63402|63388.5|63371.6|63498.3|63483.3|63384.2|63369.2|19716
1444514400000|2015-10-10 22:00:00|63430.8|63381.8|63430.4|63382.4|63431.2|63382.9|63424.8|63381.8|40
1444600800000|2015-10-11 22:00:00|63424.3|63382.2|63249|63206.8|63437.4|63419.1|63161.6|63147.4|36688
1444687200000|2015-10-12 22:00:00|63248.8|63207|63437.3|63412.7|63480.5|63462.1|63223.2|63199.1|24809
1444773600000|2015-10-13 22:00:00|63437.4|63413.8|63415.7|63400.7|63566.9|63553.7|63378.4|63362.5|27610
1444860000000|2015-10-14 22:00:00|63415.6|63400.6|63512.2|63491|63531.9|63518.5|63392.1|63377.1|28284
1444946400000|2015-10-15 22:00:00|63512.1|63491.3|63656|63626.5|63690.6|63677.4|63491.6|63476.6|31548
1445119200000|2015-10-17 22:00:00|63665|63623.5|63660.4|63610.4|63666.1|63623.5|63660.2|63606.4|42
1445205600000|2015-10-18 22:00:00|63659.8|63609.8|63886.2|63854.8|63913.8|63884.9|63632.7|63609.4|21061
1445292000000|2015-10-19 22:00:00|63886|63854.1|63736.3|63686.3|63890.3|63864.8|63654.7|63641.4|31412
1445378400000|2015-10-20 22:00:00|63727.3|63695.5|63688|63654.8|63739.2|63719.3|63569.5|63556.3|24890
1445464800000|2015-10-21 22:00:00|63687.8|63654.9|63930.2|63898.5|63955.5|63942.6|63633.8|63618.8|27708
1445551200000|2015-10-22 22:00:00|63929.7|63897.5|63968|63951.5|64001.7|63986.7|63825.2|63792|28771
1445724000000|2015-10-24 22:00:00|63939.9|63883.9|63947.3|63897.3|63953.5|63903.5|63923.4|63867.4|822
1445814000000|2015-10-25 23:00:00|63947.1|63897.1|63897.3|63869.5|63978.9|63964.1|63876.1|63864.2|13925
1445900400000|2015-10-26 23:00:00|63897.5|63871.5|63970|63945.6|63975.2|63957.4|63798.8|63783.8|20681
1445986800000|2015-10-27 23:00:00|63957.3|63942.3|63976.4|63926.4|64070.5|64055.5|63881.9|63871.9|27187
1446073200000|2015-10-28 23:00:00|63976.5|63926.5|63539.7|63508.1|64049.3|64000|63471.5|63457.6|63165
1446159600000|2015-10-29 23:00:00|63537.8|63508.5|63229.6|63207.4|63539.7|63518.9|63156.5|63146.5|49571
1446332400000|2015-10-31 23:00:00|63238.8|63197.3|63286.1|63236.1|63312|63262|63238.8|63197.3|207
1446418800000|2015-11-01 23:00:00|63284.9|63234.9|63486.9|63453|63507.2|63496.3|63219.1|63204.1|20536
1446505200000|2015-11-02 23:00:00|63487.9|63454|63459.3|63444.3|63550|63538.7|63425|63413|19223
1446591600000|2015-11-03 23:00:00|63459.2|63444.2|63565.2|63526.1|63576.7|63561.7|63457.1|63444.2|17310
1446678000000|2015-11-04 23:00:00|63570.4|63526.2|63730.2|63701.4|63757.8|63747.8|63553.7|63526.2|21059
1446764400000|2015-11-05 23:00:00|63731.8|63701.6|63932.2|63906.1|63938.5|63925.8|63564.4|63549.4|27337
1446937200000|2015-11-07 23:00:00|63929.4|63873.4|63927.3|63877.3|63932.6|63901.4|63912|63872.9|75
1447023600000|2015-11-08 23:00:00|63927.1|63877.1|63919.5|63893.3|63955.2|63943.3|63819.4|63807.1|22023
1447110000000|2015-11-09 23:00:00|63919.3|63893.5|63947.5|63932.5|63959.5|63947|63845.2|63831.6|16253
1447196400000|2015-11-10 23:00:00|63947.8|63932.8|63917.3|63896.1|64001.9|63990.4|63859.5|63845.9|18393
1447282800000|2015-11-11 23:00:00|63917.1|63896.3|63921.9|63906.9|63995.8|63984.4|63874.3|63861.2|16590
1447369200000|2015-11-12 23:00:00|63922.1|63907.1|64060.8|64037|64160.3|64148.1|63907.5|63893.9|24976
1447542000000|2015-11-14 23:00:00|64133.9|64077.9|64118.7|64068.7|64134.1|64080.7|64113.1|64068|68
1447628400000|2015-11-15 23:00:00|64118.8|64068.8|63991.6|63974.1|64213|64200.7|63858.6|63843.6|27803
1447714800000|2015-11-16 23:00:00|63991.7|63974.2|64137.9|64122.9|64141.6|64126.6|63921.1|63906.1|26712
1447801200000|2015-11-17 23:00:00|64138.7|64123.7|64192.4|64159.7|64206|64191|64026.5|64010.8|41590
1447887600000|2015-11-18 23:00:00|64193.5|64160.9|64046.6|64031.6|64194.6|64172|64031|64016|37056
1447974000000|2015-11-19 23:00:00|64045.8|64030.8|64230.9|64191|64230.9|64209.2|64045.2|64030.2|29661
1448146800000|2015-11-21 23:00:00|64200.2|64144.2|64209.9|64162.2|64211.2|64172.6|64198.5|64142.6|124
1448233200000|2015-11-22 23:00:00|64209.8|64162.5|64333.8|64302.6|64380.2|64349.9|64180.2|64162.2|27479
1448319600000|2015-11-23 23:00:00|64333.5|64302.1|64302|64271.3|64338.4|64325.6|64229.5|64217.8|15489
1448406000000|2015-11-24 23:00:00|64301.4|64271.4|64239|64217.8|64303.4|64279.6|64156.2|64141.5|20160
1448492400000|2015-11-25 23:00:00|64236.1|64221.1|64347.5|64332.5|64400.6|64388.4|64202.5|64187.5|13225
1448578800000|2015-11-26 23:00:00|64347.8|64332.8|64495.5|64445.5|64591.3|64577.8|64332.6|64319.9|20837
1448751600000|2015-11-28 23:00:00|64542|64486|64513.8|64486.8|64545.1|64511.4|64500.2|64485.2|2220
1448838000000|2015-11-29 23:00:00|64513.2|64487.4|64274|64252.8|64634.2|64605.3|64168.5|64153.5|37812
1448924400000|2015-11-30 23:00:00|64273.8|64253|64483.9|64468.9|64521.1|64497|64268.8|64253|23055
1449010800000|2015-12-01 23:00:00|64484|64469|64503.4|64453.4|64514.3|64499.7|64372.8|64360.4|15417
1449097200000|2015-12-02 23:00:00|64503.5|64453.5|64236.3|64211.7|64554.5|64543.3|64205.4|64193.7|22458
1449183600000|2015-12-03 23:00:00|64238.3|64211.9|64475.9|64436.3|64550.7|64525.1|64238.3|64211.2|20854
1449356400000|2015-12-05 23:00:00|64477.4|64429.4|64472.6|64442.6|64478.4|64444.6|64469.8|64429.2|60
1449442800000|2015-12-06 23:00:00|64472.1|64442.1|64742.9|64723.9|64753.9|64741.4|64435.6|64420.6|19755
1449529200000|2015-12-07 23:00:00|64742.7|64715.8|64891.5|64864.3|64997.3|64984.3|64721.5|64710.3|28809
1449615600000|2015-12-08 23:00:00|64891.4|64864.6|65030|65014.4|65236.5|65226.1|64862.9|64850.3|27626
1449702000000|2015-12-09 23:00:00|65028.8|65013.8|65016.9|64990.7|65464.8|65434.8|64884.5|64871.7|35586
1449788400000|2015-12-10 23:00:00|65016.7|64990.9|65351.4|65301.4|65624.5|65609.5|65007.7|64990.9|52936
1449961200000|2015-12-12 23:00:00|65347.4|65305.9|65407|65357|65407|65367.4|65347.4|65304.4|300
1450047600000|2015-12-13 23:00:00|65405.2|65355.2|65535.7|65492.6|65620.7|65596.7|65349|65319.3|41347
1450134000000|2015-12-14 23:00:00|65534.7|65492.8|65398.2|65348.2|65577.7|65535.6|65279.8|65264.8|38339
1450220400000|2015-12-15 23:00:00|65397.6|65347.6|65274.8|65248|65454.2|65439.2|65148.1|65133.1|48191
1450306800000|2015-12-16 23:00:00|65275|65248.3|65701.6|65651.6|65720.4|65703.8|65272.1|65232.7|39631
1450393200000|2015-12-17 23:00:00|65703.6|65654.8|65570.7|65523.4|65748.9|65733.9|65520.1|65503.4|31466
1450566000000|2015-12-19 23:00:00|65564.4|65508.4|65568.7|65552.6|65574|65559|65563.7|65508.4|214
1450652400000|2015-12-20 23:00:00|65569.4|65554.4|65546.4|65496.4|65591.8|65576.8|65474.6|65459.6|26653
1450738800000|2015-12-21 23:00:00|65544.2|65498.5|65329.7|65309.8|65546.3|65520.3|65257.6|65243.8|29793
1450825200000|2015-12-22 23:00:00|65329|65310.2|65483|65441.5|65499|65484|65273.6|65257.4|31018
1450911600000|2015-12-23 23:00:00|65482.8|65442|65463.7|65413.7|65491.2|65476.2|65315.3|65298.6|23609
1451170800000|2015-12-26 23:00:00|65416.1|65360.1|65414.1|65369.1|65421|65376.6|65405.6|65359.4|168
1451257200000|2015-12-27 23:00:00|65414.8|65367.9|65638.3|65588.3|65655.7|65640.7|65361.2|65346.2|25534
1451343600000|2015-12-28 23:00:00|65638.8|65588.8|65798.4|65753.6|65847.5|65800.1|65595.6|65573.3|39835
1451430000000|2015-12-29 23:00:00|65799.1|65753.8|65684.5|65653|66111.8|66096.8|65633.3|65613.6|60279
1451516400000|2015-12-30 23:00:00|65684|65653.2|65711.7|65666.7|65935.7|65920.7|65669.1|65646.4|47361
1451775600000|2016-01-02 23:00:00|65729.7|65673.7|65737|65687|65738.9|65692.1|65720.9|65672.9|210
1451862000000|2016-01-03 23:00:00|65736.7|65686.7|66312.8|66277.3|66356.9|66341.9|65726|65679|54581
1451948400000|2016-01-04 23:00:00|66310.1|66277|66485.5|66453.9|66553.8|66538.8|66271.1|66251.5|51530
1452034800000|2016-01-05 23:00:00|66485.9|66456|67010.7|66974.9|67329.9|67314.3|66371|66352.4|95743
1452121200000|2016-01-06 23:00:00|67010.8|66975.1|66908.5|66858.5|67743.6|67693.6|66646.3|66631.3|98996
1452207600000|2016-01-07 23:00:00|66907.6|66857.6|66853.1|66814.3|66938.6|66916.8|66541.2|66491.7|70413
1452380400000|2016-01-09 23:00:00|66886.5|66851|66904|66877.7|66920.2|66881.1|66880.5|66848.4|295
1452466800000|2016-01-10 23:00:00|66903|66878|66050.3|66022.3|67095.5|67068.5|65848.4|65825.5|64324
1452553200000|2016-01-11 23:00:00|66049.3|66022.4|65792.6|65765.3|66096.9|66070.9|65669.6|65654.6|76416
1452639600000|2016-01-12 23:00:00|65794.1|65765.6|65717.9|65667.9|65845.4|65819.8|65609.8|65594.8|55800
1452726000000|2016-01-13 23:00:00|65717|65667|66000.2|65985.2|66262.9|66247.9|65714.4|65667|56094
1452812400000|2016-01-14 23:00:00|66001.3|65986.3|66168.7|66121.3|66212|66197|65995.8|65976.6|42509
1452985200000|2016-01-16 23:00:00|66167.1|66125.6|66003.7|65986.1|66167.1|66125.6|65992.7|65967.5|518
1453071600000|2016-01-17 23:00:00|66003.8|65986.7|65874|65833.1|66003.8|65988.1|65735.1|65720.1|50794
1453158000000|2016-01-18 23:00:00|65870.8|65829.4|65941.4|65900|66099.4|66084.4|65870.8|65829.1|41896
1453244400000|2016-01-19 23:00:00|65938.1|65901.1|66042.6|65992.6|66134.8|66119.8|65930.2|65899.3|46942
1453330800000|2016-01-20 23:00:00|66041.3|65991.3|66059.9|66010.3|66203.4|66188.4|66007.8|65989.6|44043
1453417200000|2016-01-21 23:00:00|66057.8|66008|66171.3|66121.3|66195.4|66154.5|66029.6|66000.2|35033
1453590000000|2016-01-23 23:00:00|66147.1|66091.1|66140.6|66100.1|66153.6|66103.6|66102.1|66074.6|301
1453676400000|2016-01-24 23:00:00|66141|66101|66098|66081.8|66194.9|66179.9|66037.1|66008.4|31600
1453762800000|2016-01-25 23:00:00|66099.5|66084.5|66142.4|66117.6|66210.9|66198.1|66082.2|66068.8|34074
1453849200000|2016-01-26 23:00:00|66142.9|66118.1|66188.8|66148.2|66205.3|66190.3|66062.4|66047.4|37105
1453935600000|2016-01-27 23:00:00|66189.7|66148.9|66163.9|66145.3|66192.9|66175.9|66095.6|66080.6|34212
1454022000000|2016-01-28 23:00:00|66164.2|66145.5|65954.5|65924.3|66340.1|66309.3|65923|65905.3|49037
1454194800000|2016-01-30 23:00:00|65963.9|65928.6|65960|65936.6|65969.7|65950.4|65957.5|65927|287
1454281200000|2016-01-31 23:00:00|65959.5|65936.9|66201.1|66185.1|66222.1|66203.4|65941|65924.1|36333
1454367600000|2016-02-01 23:00:00|66204.6|66189.5|66298.3|66280.5|66309.6|66294.6|66141.1|66127.8|32307
1454454000000|2016-02-02 23:00:00|66296.1|66281.1|66080|66060.8|66520.8|66505.8|65989|65974|64022
1454540400000|2016-02-03 23:00:00|66078.6|66061.8|65831.6|65784|66196.1|66181.3|65631.7|65616.7|57736
1454626800000|2016-02-04 23:00:00|65831|65783.7|65690.1|65673.4|65851.5|65836.5|65584.1|65569.1|66337
1454799600000|2016-02-06 23:00:00|65768.8|65712.8|65803.1|65753.1|65864.9|65814.9|65766.5|65710.5|163
1454886000000|2016-02-07 23:00:00|65803.3|65753.3|65765.8|65715.8|65853.7|65832.1|65694.9|65672.6|21274
1454972400000|2016-02-08 23:00:00|65765.6|65715.6|65668|65634.6|65836.1|65821.1|65640.3|65625.3|19253
1455058800000|2016-02-09 23:00:00|65668.1|65630.3|65447.5|65402|65686.4|65671.4|65284.6|65269.6|26881
1455145200000|2016-02-10 23:00:00|65439.5|65408.7|65347.1|65300.1|65522.3|65497.4|65270.5|65255.5|52469
1455231600000|2016-02-11 23:00:00|65346|65299.2|65099.1|65073.7|65495.9|65481.9|64996|64981|54888
1455404400000|2016-02-13 23:00:00|65106.2|65055.2|65149.3|65099.8|65152.2|65102.2|65106.2|65055.2|150
1455490800000|2016-02-14 23:00:00|65149.7|65099.7|65035.6|64985.6|65368.3|65350|64872.3|64857.3|50765
1455577200000|2016-02-15 23:00:00|65034.5|64984.5|65213.4|65163.4|65271.3|65255.8|64997.2|64970.4|49282
1455663600000|2016-02-16 23:00:00|65210.7|65163.7|65321.6|65289.5|65414.9|65371.5|65196|65163.3|50398
1455750000000|2016-02-17 23:00:00|65321.8|65291.7|65248.2|65203.6|65329.9|65314|65172.1|65157.1|33873
1455836400000|2016-02-18 23:00:00|65248.9|65203.8|65265.3|65250.1|65302.9|65285|65227.9|65193.3|32426
1456009200000|2016-02-20 23:00:00|65302.7|65282.9|65298.7|65283.7|65308.5|65289.9|65295.6|65274.3|290
1456095600000|2016-02-21 23:00:00|65299.3|65284.3|65293.6|65278.6|65307.3|65292.3|65218.7|65203.7|24840
1456182000000|2016-02-22 23:00:00|65295.5|65279.6|65365.1|65342.3|65387.5|65372.5|65260.4|65245.4|36924
1456268400000|2016-02-23 23:00:00|65365.6|65341.4|65392.6|65353.2|65444.4|65429.4|65326.5|65311.5|38589
1456354800000|2016-02-24 23:00:00|65393|65352.6|65377.1|65340.7|65464.2|65447.1|65342.2|65323.6|37762
1456441200000|2016-02-25 23:00:00|65379.2|65340|65484.2|65434.2|65492.4|65477.4|65325.2|65307|33597
1456614000000|2016-02-27 23:00:00|65490.8|65466.1|65464.4|65442.2|65492.7|65466.2|65460.1|65428.5|339
1456700400000|2016-02-28 23:00:00|65466.3|65442.4|65543.5|65520.3|65600.4|65585.4|65464.4|65442.4|39692
1456786800000|2016-02-29 23:00:00|65543.7|65520.5|65512.1|65471.8|65569.4|65551.2|65408.8|65396|36397
1456873200000|2016-03-01 23:00:00|65511.5|65468.2|65491.3|65475.9|65566.7|65553.5|65470|65455|27902
1456959600000|2016-03-02 23:00:00|65492.6|65477.2|65226.7|65210.3|65499.4|65484.4|65211.5|65172.7|31817
1457046000000|2016-03-03 23:00:00|65227.3|65210.8|65049.9|64999.9|65305.5|65290.5|65008.9|64993.9|46677
1457218800000|2016-03-05 23:00:00|65070.5|65014.5|65060.3|65021.7|65072.3|65038.3|65060|65012|203
1457305200000|2016-03-06 23:00:00|65062.3|65021.5|65143.4|65093.4|65253.8|65239.4|64979.1|64964.1|32524
1457391600000|2016-03-07 23:00:00|65143.5|65093.5|65094.6|65079.6|65171.1|65140.9|65063.9|65043.5|30505
1457478000000|2016-03-08 23:00:00|65094.8|65079.8|65138|65122.8|65205.5|65190.5|65082.1|65067.1|26767
1457564400000|2016-03-09 23:00:00|65138.3|65123.1|65066.3|65050.3|65277.6|65265.9|65027.5|65012.5|34943
1457650800000|2016-03-10 23:00:00|65067.3|65052.3|64838.1|64788.1|65073.5|65058.5|64728.4|64699.6|45449
1457823600000|2016-03-12 23:00:00|64871.1|64815.1|64883.4|64850|64886.8|64850|64852.7|64813.6|235
1457910000000|2016-03-13 23:00:00|64883.8|64849.9|64967.7|64952.7|64978.5|64964.7|64819.2|64801.5|29810
1457996400000|2016-03-14 23:00:00|64967.8|64952.8|65122.2|65091.2|65133.2|65118.2|64959.8|64944.8|41046
1458082800000|2016-03-15 23:00:00|65121.6|65092.4|64880.8|64865.8|65264|65249|64809.6|64794.6|45721
1458169200000|2016-03-16 23:00:00|64880.2|64865.2|64608.1|64578.4|64996.6|64981.6|64502|64488.8|73050
1458255600000|2016-03-17 23:00:00|64608.4|64579.3|64664.1|64641.9|64791.4|64777.7|64412.7|64382.7|60733
1458428400000|2016-03-19 23:00:00|64662.9|64606.9|64671.1|64649.6|64681.8|64655.5|64650.3|64606.9|847
1458514800000|2016-03-20 23:00:00|64671.9|64649.5|64860.8|64845.8|64875|64848.4|64664.3|64648.1|39928
1458601200000|2016-03-21 23:00:00|64860.7|64845.7|64968.7|64933.3|64987.5|64972.5|64859.2|64844.2|49730
1458687600000|2016-03-22 23:00:00|64970|64929.8|65076.2|65051.5|65106.6|65093.5|64896.4|64883.3|46265
1458774000000|2016-03-23 23:00:00|65080.2|65052.9|65239.7|65224.7|65255|65241.8|65071.4|65051.5|45850
1458860400000|2016-03-24 23:00:00|65240.1|65225.1|65273.3|65249.6|65302.3|65287.3|65213|65198|21112
1459033200000|2016-03-26 23:00:00|65267.8|65234.5|65260.7|65240.8|65270.6|65240.9|65260.4|65231.6|667
1459116000000|2016-03-27 22:00:00|65264.2|65240|65198.2|65151.7|65299.7|65284.7|65161.2|65147.4|24856
1459202400000|2016-03-28 22:00:00|65199.4|65151.5|64933.5|64883.5|65212.2|65184.6|64899.3|64861.4|50347
1459288800000|2016-03-29 22:00:00|64933.6|64883.6|64772.1|64740|64974.4|64961.8|64734.8|64719.8|61358
1459375200000|2016-03-30 22:00:00|64771.4|64738.4|64648.4|64633.4|64813.9|64798.9|64575.6|64562.2|53016
1459461600000|2016-03-31 22:00:00|64650.3|64635.3|64734.2|64690.5|64852|64839.7|64632|64617|51378
1459634400000|2016-04-02 22:00:00|64741.9|64685.9|64736.5|64686.5|64742.2|64690.6|64736.4|64685.9|404
1459720800000|2016-04-03 22:00:00|64737.9|64687.9|64726.6|64702.6|64833.6|64818.6|64673|64654.5|31618
1459807200000|2016-04-04 22:00:00|64724.4|64700.3|64864.9|64849.9|64877|64862|64696|64681|47319
1459893600000|2016-04-05 22:00:00|64864.8|64849.8|64876.8|64826.8|64947.6|64934.4|64798.5|64783.5|50233
1459980000000|2016-04-06 22:00:00|64878.7|64828.7|64870.2|64842.4|64916.4|64904.5|64753.5|64740.5|60266
1460066400000|2016-04-07 22:00:00|64872.7|64843|64818.2|64768.2|64940.9|64925.9|64789.1|64758.2|39556
1460239200000|2016-04-09 22:00:00|64813.5|64780.3|64827|64805.8|64833|64812.4|64810.5|64768.3|558
1460325600000|2016-04-10 22:00:00|64827.6|64805.7|64700.8|64669.7|64861.5|64845.4|64683.2|64659.7|38336
1460412000000|2016-04-11 22:00:00|64701.7|64669.3|64741.5|64726|64864.4|64849.4|64688.4|64665.7|40719
1460498400000|2016-04-12 22:00:00|64741.6|64727.6|64859.8|64844.8|64868.6|64855.2|64717.8|64704.4|49859
1460584800000|2016-04-13 22:00:00|64860.3|64845.3|64935|64914.5|65014.7|64999.5|64857|64842|51091
1460671200000|2016-04-14 22:00:00|64936.3|64915|64853.1|64835.8|64996.3|64983.6|64816.3|64804.3|46437
1460844000000|2016-04-16 22:00:00|64906.2|64878.1|64897.7|64881.1|64907.6|64888.8|64895.5|64874.6|676
1460930400000|2016-04-17 22:00:00|64896.8|64881.8|64839.9|64817.7|64926.6|64914.3|64815.7|64802.1|32710
1461016800000|2016-04-18 22:00:00|64843.8|64815.2|64696|64681|64866|64851.9|64681.6|64669.5|47486
1461103200000|2016-04-19 22:00:00|64696.2|64681.2|64829.7|64814|64839.8|64819.9|64687.5|64671.3|47346
1461189600000|2016-04-20 22:00:00|64830.1|64814.1|64883.1|64863.8|64900.2|64885.2|64770|64756.7|52512
1461276000000|2016-04-21 22:00:00|64882.5|64862.4|65081.2|65035.9|65083.4|65069.4|64841|64829.6|48762
1461448800000|2016-04-23 22:00:00|65072.7|65016.7|65065.3|65026.2|65075|65026.3|65064.2|65016.4|415
1461535200000|2016-04-24 22:00:00|65065.7|65024.3|65051.3|65036.3|65177.5|65163.9|65039.3|65014.3|47686
1461621600000|2016-04-25 22:00:00|65053.6|65038.6|65040.5|65022.4|65100|65087.8|64976.8|64961.8|46942
1461708000000|2016-04-26 22:00:00|65041.5|65022|65056.9|65032.8|65149|65133|64967.6|64956.2|50001
1461794400000|2016-04-27 22:00:00|65057|65030.6|64867.7|64849.4|65164.5|65150.3|64813.8|64801|62926
1461880800000|2016-04-28 22:00:00|64867.4|64850.7|64884.7|64834.7|64936.3|64924.5|64758.7|64745.1|59728
1462053600000|2016-04-30 22:00:00|64913.6|64857.6|64910.4|64860.4|64915.4|64861.2|64905.8|64849.8|239
1462140000000|2016-05-01 22:00:00|64909.5|64859.5|64812.1|64788.5|64914.4|64871.4|64800.2|64782.2|22728
1462226400000|2016-05-02 22:00:00|64816.3|64790.3|65059|65024.6|65065.9|65050.9|64750.2|64735.2|51262
1462312800000|2016-05-03 22:00:00|65060.4|65025.9|65167.3|65152.3|65215.8|65202.9|65015.2|65000.2|64878
1462399200000|2016-05-04 22:00:00|65167.5|65152.5|65202.6|65186.9|65221.8|65207.3|65096.5|65083.8|54927
1462485600000|2016-05-05 22:00:00|65203.8|65188.5|65204.1|65154.1|65244|65231|65092.7|65077.7|54305
1462658400000|2016-05-07 22:00:00|65182.1|65131.1|65189.5|65139.5|65194|65144|65147.8|65099|369
1462744800000|2016-05-08 22:00:00|65184|65137.8|65423|65404.9|65436.9|65415.7|65108.5|65096.5|57168
1462831200000|2016-05-09 22:00:00|65424.2|65406.2|65378.6|65355.7|65456.9|65443.5|65350.5|65338.3|61316
1462917600000|2016-05-10 22:00:00|65380.4|65355.3|65291.1|65269.4|65400.4|65388.6|65262.6|65252.2|42912
1463004000000|2016-05-11 22:00:00|65291.7|65267.1|65495.3|65465.7|65507.6|65495.5|65265.3|65251.6|49213
1463090400000|2016-05-12 22:00:00|65494.4|65463.6|65579.8|65529.8|65605.6|65594.4|65390.1|65378.6|55444
1463263200000|2016-05-14 22:00:00|65585.5|65567.2|65586.1|65571.1|65590.3|65571.1|65583.4|65528.3|539
1463349600000|2016-05-15 22:00:00|65586|65571|65497.7|65482.7|65605.1|65590.6|65434.4|65422.8|44260
1463436000000|2016-05-16 22:00:00|65499.8|65484.8|65489.8|65474.8|65510.2|65487.5|65383.2|65371.1|43731
1463522400000|2016-05-17 22:00:00|65492|65477|65785.7|65760|66025.8|65975.8|65448.5|65436.2|57633
1463608800000|2016-05-18 22:00:00|65784.4|65762|65651.2|65607|65993.2|65943.2|65587.6|65575.5|59670
1463695200000|2016-05-19 22:00:00|65648.8|65608|65653.5|65603.5|65673.7|65658.7|65544.6|65532.5|44931
1463868000000|2016-05-21 22:00:00|65649.8|65612.2|65639.3|65619.1|65652.8|65625.3|65638.8|65604.7|537
1463954400000|2016-05-22 22:00:00|65640.2|65617.5|65623.7|65608.7|65674.5|65662.1|65567|65552|41728
1464040800000|2016-05-23 22:00:00|65623.9|65608.9|65671.7|65655.4|65701.7|65688|65614.3|65599.8|43349
1464127200000|2016-05-24 22:00:00|65672.2|65654.6|65645.1|65630.1|65703.5|65688.5|65609.1|65597.5|42900
1464213600000|2016-05-25 22:00:00|65644.5|65629.5|65638.8|65588.8|65671.6|65656.6|65553.5|65541|41194
1464300000000|2016-05-26 22:00:00|65636.3|65586.3|65789.5|65739.5|65793.3|65773.8|65585.6|65570.6|40119
1464472800000|2016-05-28 22:00:00|65787.8|65758.3|65784|65758.6|65791.5|65759.4|65784|65752.7|638
1464559200000|2016-05-29 22:00:00|65784.5|65756.8|65909|65892.7|65924.6|65912.7|65779.3|65756.5|35830
1464645600000|2016-05-30 22:00:00|65911.5|65891|65874.1|65859.1|65933.6|65921|65832.6|65820.3|45894
1464732000000|2016-05-31 22:00:00|65876|65861|65888.2|65870.7|65999.6|65986.8|65846.6|65835.1|55883
1464818400000|2016-06-01 22:00:00|65890.1|65872.1|65879.4|65864.4|65909|65883.5|65818.9|65806.5|46403
1464904800000|2016-06-02 22:00:00|65876.3|65861.3|65444.4|65396.3|65968.5|65955.6|65404.9|65389.9|52305
1465077600000|2016-06-04 22:00:00|65466.7|65410.7|65470.1|65420.1|65470.1|65420.1|65430.3|65392.3|358
1465164000000|2016-06-05 22:00:00|65459.1|65409.1|65673.7|65658.7|65725.4|65710.8|65440.1|65394|44002
1465250400000|2016-06-06 22:00:00|65672.7|65657.7|65767.6|65752.6|65792.4|65781.5|65666.3|65651.3|50498
1465336800000|2016-06-07 22:00:00|65767.9|65752.9|65672.3|65657.3|65804.7|65792.5|65660.5|65648.5|38128
1465423200000|2016-06-08 22:00:00|65671.6|65656.6|65848.2|65833.2|65871.3|65850.4|65648.2|65633.2|36432
1465509600000|2016-06-09 22:00:00|65848.3|65833.3|66073.2|66023.2|66093.5|66078.5|65822.5|65810.2|40475
1465682400000|2016-06-11 22:00:00|66087.7|66031.7|66083.6|66033.6|66104.1|66089.1|66024.3|66004.2|720
1465768800000|2016-06-12 22:00:00|66083.8|66033.8|65972.3|65945.6|66124.5|66090.2|65946.6|65935.5|46432
1465855200000|2016-06-13 22:00:00|65979.1|65951.4|66141.2|66126.2|66164.9|66145.2|65958.7|65940|42209
1465941600000|2016-06-14 22:00:00|66140.6|66125.6|65949.1|65919.5|66164.2|66151.7|65859.5|65844.8|53001
1466028000000|2016-06-15 22:00:00|65952.1|65921|66003.5|65959.1|66071.2|66057.6|65855.7|65843.8|56004
1466114400000|2016-06-16 22:00:00|66001.8|65960.8|65989.4|65943.8|66043.4|66032.4|65898.3|65884.6|43106
1466287200000|2016-06-18 22:00:00|65980.8|65948.4|65951.4|65932.2|65983.9|65948.5|65935.5|65917.7|597
1466373600000|2016-06-19 22:00:00|65949|65932.3|65912.9|65889.6|65952.1|65932.3|65836.5|65824.5|41221
1466460000000|2016-06-20 22:00:00|65914.3|65888.7|65964.9|65943.3|65971.6|65956.4|65832.5|65819.6|36983
1466546400000|2016-06-21 22:00:00|65965.1|65944.1|65821.9|65798|66000.5|65986|65798.8|65770.9|40208
1466632800000|2016-06-22 22:00:00|65819.8|65797.8|65821|65804|65959.9|65947.1|65804.2|65784.8|51714
1466719200000|2016-06-23 22:00:00|65820.8|65803.8|66395.1|66343.1|66534.1|66513.8|65820|65803|75166
1466892000000|2016-06-25 22:00:00|66396.5|66344.5|66449.3|66403.3|66498.8|66446.8|66396.4|66344.4|417
1466978400000|2016-06-26 22:00:00|66449.9|66401.2|66827.7|66808.4|66887.4|66873.7|66404.9|66379|58174
1467064800000|2016-06-27 22:00:00|66825.5|66808.2|66858.2|66843.2|66901.6|66886.6|66734.6|66720.1|61541
1467151200000|2016-06-28 22:00:00|66862.6|66847.6|66565.7|66546.5|66862.9|66847.9|66541.4|66519|63691
1467237600000|2016-06-29 22:00:00|66565.9|66545.2|66702|66687|67064.9|67014.9|66534.6|66519.6|79628
1467324000000|2016-06-30 22:00:00|66703.4|66688.4|66792.4|66742.4|66812.9|66783.6|66621.6|66607|45800
1467496800000|2016-07-02 22:00:00|66797.5|66769.9|66793.2|66772|66799.8|66773|66792.8|66766.1|118
1467583200000|2016-07-03 22:00:00|66793.7|66773.4|66750.2|66735.2|66834.4|66820.2|66668.6|66643.6|37688
1467669600000|2016-07-04 22:00:00|66750.6|66735.6|66913.5|66892.7|66966|66953.4|66741|66726|52424
1467756000000|2016-07-05 22:00:00|66913.4|66892.1|66978|66961.7|67087|67074.2|66911.7|66892.1|66361
1467842400000|2016-07-06 22:00:00|66981.4|66961.2|67023.6|67008.6|67036.5|67021.5|66914.3|66900.9|53423
1467928800000|2016-07-07 22:00:00|67022.7|67007.7|67051.5|67010|67094.4|67079.4|66952.2|66936.7|45401
1468101600000|2016-07-09 22:00:00|67030.5|66980.7|67022.7|66993.3|67032.7|66994|67022.7|66978.6|313
1468188000000|2016-07-10 22:00:00|67023.4|66992.6|67073.3|67058.3|67086.3|67071.3|66967.6|66955.2|40452
1468274400000|2016-07-11 22:00:00|67075.2|67060.2|66981.4|66966.4|67076.6|67061.6|66942.1|66929.5|46180
1468360800000|2016-07-12 22:00:00|66981.2|66966.2|66885.3|66869.6|67024.5|67009.5|66793.8|66779.7|49087
1468447200000|2016-07-13 22:00:00|66888.6|66867.5|66919.5|66885.9|66986|66973.6|66884.4|66864.3|40517
1468533600000|2016-07-14 22:00:00|66919.7|66885.7|67130.7|67080.7|67210.7|67168.7|66863.8|66851|45601
1468706400000|2016-07-16 22:00:00|67082.7|67025.7|67070.6|67024.2|67090.5|67052.8|67062|67016.6|481
1468792800000|2016-07-17 22:00:00|67069.4|67025.4|67116.3|67095.4|67202.8|67160|67027.6|67012.5|40436
1468879200000|2016-07-18 22:00:00|67117.8|67094.8|67114.5|67099.5|67169.7|67154.7|67026.7|67013.1|40728
1468965600000|2016-07-19 22:00:00|67114.4|67099.4|66806.9|66791.9|67129|67114|66775.9|66760.9|47877
1469052000000|2016-07-20 22:00:00|66807.5|66791.6|66782.1|66761.3|66871.6|66858.6|66687.8|66674.9|53071
1469138400000|2016-07-21 22:00:00|66786.5|66761.2|66843.2|66816.6|66873.5|66858.5|66705.4|66691.2|40158
1469311200000|2016-07-23 22:00:00|66847.1|66824|66841.4|66826.4|66851|66830.9|66840.9|66818.9|370
1469397600000|2016-07-24 22:00:00|66842|66827|66886.5|66871.5|66921.8|66909.5|66838|66823|30881
1469484000000|2016-07-25 22:00:00|66889.3|66870.9|66807.2|66792.2|66900.4|66885.4|66760.3|66746.1|35431
1469570400000|2016-07-26 22:00:00|66807.9|66792.9|66718|66703|66835.5|66822.3|66716|66701|41780
1469656800000|2016-07-27 22:00:00|66718.6|66703.6|66618.7|66587.2|66722.8|66707.8|66592.8|66580|37806
1469743200000|2016-07-28 22:00:00|66622.2|66587|66317.9|66274.1|66654.5|66641.8|66235|66220|50915
1469916000000|2016-07-30 22:00:00|66289.5|66234|66288.5|66264.9|66304|66271.3|66287.1|66234|553
1470002400000|2016-07-31 22:00:00|66286|66266.1|66464.4|66447.3|66487.3|66473|66280.7|66258.3|35567
1470088800000|2016-08-01 22:00:00|66465.7|66447.1|66336.6|66321.6|66625|66598.9|66297.1|66282.1|36163
1470175200000|2016-08-02 22:00:00|66338.6|66323.6|66442.8|66413.8|66452.3|66436.3|66322.5|66309.3|40091
1470261600000|2016-08-03 22:00:00|66444.9|66408.1|66476.7|66461.7|66546.2|66531.2|66338.9|66327.3|37123
1470348000000|2016-08-04 22:00:00|66476.3|66461.3|66680.1|66636.5|66728.1|66713.1|66455.9|66443.3|35963
1470520800000|2016-08-06 22:00:00|66691.5|66642.9|66675.9|66645.7|66692.5|66653.8|66675.8|66639.9|404
1470607200000|2016-08-07 22:00:00|66676.2|66645.3|66697|66682|66750.6|66735.6|66645.4|66630.4|29995
1470693600000|2016-08-08 22:00:00|66698.2|66683.2|66610.9|66595.9|66728.7|66716.3|66605.6|66587.6|27473
1470780000000|2016-08-09 22:00:00|66610.2|66595.2|66431.2|66404.3|66642|66627|66321.6|66309.3|42095
1470866400000|2016-08-10 22:00:00|66428.1|66398.5|66453.9|66426.5|66517.6|66505.9|66345.8|66331.5|39423
1470952800000|2016-08-11 22:00:00|66452.9|66428.2|66546.7|66496.7|66572.7|66559.7|66409.5|66395.8|36264
1471125600000|2016-08-13 22:00:00|66547.2|66500.6|66540.6|66517.3|66548.9|66521.8|66536.2|66500.5|119
1471212000000|2016-08-14 22:00:00|66540.9|66516.3|66488.8|66455.9|66575.5|66560.5|66458.5|66445.9|28720
1471298400000|2016-08-15 22:00:00|66488.7|66455.4|66310.6|66295.6|66489.1|66467.5|66240|66228|43171
1471384800000|2016-08-16 22:00:00|66310.2|66295.2|66362.6|66347.6|66447.2|66434.5|66269|66254.3|38135
1471471200000|2016-08-17 22:00:00|66362.1|66347.1|66355|66324.5|66413.7|66399.8|66234|66222.5|46184
1471557600000|2016-08-18 22:00:00|66347.3|66316.3|66564.5|66549.5|66629.6|66616.8|66334.3|66314.5|41879
1471730400000|2016-08-20 22:00:00|66596.3|66554.9|66590.9|66575.9|66603.2|66581.2|66580.2|66547|180
1471816800000|2016-08-21 22:00:00|66591.7|66576.7|66610.7|66589.5|66752.5|66739.9|66588.6|66573.6|36698
1471903200000|2016-08-22 22:00:00|66609|66591|66593.8|66563.5|66626.4|66611.4|66482.7|66470.2|41907
1471989600000|2016-08-23 22:00:00|66592|66559.7|66720.8|66705.4|66734|66721.3|66586.8|66559.7|37334
1472076000000|2016-08-24 22:00:00|66720.9|66705.9|66692.2|66677.2|66740|66728|66670.5|66656.7|30376
1472162400000|2016-08-25 22:00:00|66693|66678|66944.5|66929.5|66978.9|66963.9|66656.5|66643.7|51022
1472335200000|2016-08-27 22:00:00|66948.2|66924.9|66975.8|66933.9|66988|66972|66948.2|66900.1|161
1472421600000|2016-08-28 22:00:00|66980.9|66933.1|66916.3|66887.1|67038.5|67023.5|66868.4|66855.4|38078
1472508000000|2016-08-29 22:00:00|66916.6|66888.2|66935.8|66920.8|66980.7|66967|66866|66851|38815
1472594400000|2016-08-30 22:00:00|66934.9|66919.9|66930.8|66915.3|66982.9|66969.5|66877.5|66865.2|36703
1472680800000|2016-08-31 22:00:00|66931|66914.3|66864.3|66849.3|66950.2|66937.5|66846.4|66832.9|36458
1472767200000|2016-09-01 22:00:00|66867|66852|66985|66970|66999.7|66984.7|66831.7|66818.5|44872
1472940000000|2016-09-03 22:00:00|67020.4|66968.4|66986.4|66969.4|67020.4|66980.5|66985.8|66965.2|55
1473026400000|2016-09-04 22:00:00|66987.1|66970.1|66939.3|66919.3|66990.1|66972|66866.2|66853.6|25921
1473112800000|2016-09-05 22:00:00|66942.1|66917.6|66750.3|66735.3|67004.3|66989.3|66741.8|66730.4|42599
1473199200000|2016-09-06 22:00:00|66750.7|66735.7|66718.3|66703.3|66820.8|66808.4|66659.5|66646.6|49940
1473285600000|2016-09-07 22:00:00|66718.2|66703.2|66808.1|66793.1|66818.5|66804.7|66642.8|66628.3|51822
1473372000000|2016-09-08 22:00:00|66808.5|66793.5|66976|66961|66999.5|66984.5|66768.7|66755.2|49930
1473544800000|2016-09-10 22:00:00|66981.9|66924.9|66980.1|66931.5|66982.5|66939.6|66961|66924.1|60
1473631200000|2016-09-11 22:00:00|66980|66931|66921|66906|66996.6|66981.6|66810.3|66797.2|50909
1473717600000|2016-09-12 22:00:00|66922.1|66907.1|66925.5|66910.5|66927.6|66913.5|66852.9|66837.9|40717
1473804000000|2016-09-13 22:00:00|66925.2|66910.2|66680.9|66663.8|66936.7|66924|66643.6|66630.3|47307
1473890400000|2016-09-14 22:00:00|66679.3|66664.3|66518.2|66480.2|66748.5|66735.7|66486.6|66471.8|46019
1473976800000|2016-09-15 22:00:00|66515.8|66477.7|66564.1|66528.6|66574.9|66559.9|66429.5|66414.5|33563
1474149600000|2016-09-17 22:00:00|66586.7|66564.6|66585.1|66561|66595.5|66565.4|66580.7|66553.8|161
1474236000000|2016-09-18 22:00:00|66580|66565|66681|66665.7|66720.8|66708.4|66577.6|66557.7|37763
1474322400000|2016-09-19 22:00:00|66690|66661.2|66850.1|66835.1|66857.1|66844.1|66669.6|66654.6|34594
1474408800000|2016-09-20 22:00:00|66850.4|66835.4|66735.6|66685.6|66854.6|66842|66687.2|66660.5|48249
1474495200000|2016-09-21 22:00:00|66735.3|66685.3|66816.3|66789.1|66841.9|66826.9|66682.2|66667.2|35473
1474581600000|2016-09-22 22:00:00|66818.5|66788.7|66802.6|66787.6|66846.1|66833.2|66739.4|66725.3|33881
1474754400000|2016-09-24 22:00:00|66822.8|66774.6|66811.1|66794.1|66826.7|66795|66802.2|66769.7|111
1474840800000|2016-09-25 22:00:00|66811.7|66794.7|66844.3|66824.6|66859.5|66843.1|66786.7|66774|29012
1474927200000|2016-09-26 22:00:00|66844.2|66824.7|66849.1|66832|66866.4|66853.3|66777.7|66764.7|31163
1475013600000|2016-09-27 22:00:00|66850|66831.5|66852.1|66837.1|66911.5|66898.7|66813.9|66800.1|30317
1475100000000|2016-09-28 22:00:00|66852.4|66837.4|66750.6|66730.6|66881.2|66868|66699.6|66685.3|37066
1475186400000|2016-09-29 22:00:00|66752.7|66730.3|66746.7|66730.2|66824.6|66811.7|66730.2|66715.2|36845
1475359200000|2016-10-01 22:00:00|66776|66719|66772.4|66722.4|66791.5|66741.5|66768.2|66718.2|115
1475445600000|2016-10-02 22:00:00|66772.1|66722.1|66785.3|66767.8|66806.9|66794.3|66747.7|66721.7|15453
1475532000000|2016-10-03 22:00:00|66787.1|66770.1|66950.4|66935.4|66961.4|66947.9|66782.3|66767.3|23666
1475618400000|2016-10-04 22:00:00|66952.2|66937.2|66988.7|66973.7|67007.2|66994.3|66895.1|66883.4|24805
1475704800000|2016-10-05 22:00:00|66984.9|66969.9|67122.8|67077.7|67150.7|67138.3|66929.3|66915.3|32935
1475791200000|2016-10-06 22:00:00|67127.9|67077.9|67085.5|67060|67192.5|67175.8|67020.5|67008.2|41358
1475964000000|2016-10-08 22:00:00|67127.8|67070.8|67117.4|67067.4|67128|67073.6|67111.3|67061.3|84
1476050400000|2016-10-09 22:00:00|67114.2|67064.2|67205.8|67190.8|67212.9|67197.9|67020.6|67005.9|25184
1476136800000|2016-10-10 22:00:00|67205.4|67190.4|67299.2|67275.5|67325.5|67312.5|67182.4|67170.4|46376
1476223200000|2016-10-11 22:00:00|67298|67275.8|67275.6|67253.8|67320.3|67305.3|67183.2|67168.2|40943
1476309600000|2016-10-12 22:00:00|67274|67254.2|67358|67343|67437.3|67423.2|67271.9|67254.2|41855
1476396000000|2016-10-13 22:00:00|67358.6|67343.6|67382.3|67367.3|67388.7|67373.7|67304.1|67289.1|33237
1476568800000|2016-10-15 22:00:00|67396.9|67344.9|67382.3|67358.6|67396.9|67358.9|67382.1|67344.9|27
1476655200000|2016-10-16 22:00:00|67383.7|67358.7|67498.6|67456|67510.6|67497|67371.8|67350.9|33390
1476741600000|2016-10-17 22:00:00|67496.9|67456.7|67450.7|67433.4|67504.6|67489.6|67396|67384.2|36598
1476828000000|2016-10-18 22:00:00|67447.9|67432.9|67424.1|67399.3|67480.1|67465.1|67384.4|67372|34248
1476914400000|2016-10-19 22:00:00|67424.9|67400|67498.1|67478.2|67505.8|67490.4|67399.8|67384.8|34583
1477000800000|2016-10-20 22:00:00|67498.4|67477.7|67716.6|67701.6|67768.7|67754.9|67494.3|67475.3|37448
1477173600000|2016-10-22 22:00:00|67745.7|67695.9|67727|67701.6|67745.8|67710.3|67722.9|67695.9|86
1477260000000|2016-10-23 22:00:00|67727.8|67702.4|67868.2|67825.7|67887.6|67874.2|67717.9|67702|34460
1477346400000|2016-10-24 22:00:00|67867.3|67826|67790.1|67740.1|67893.1|67880.1|67738|67723|41610
1477432800000|2016-10-25 22:00:00|67790.5|67740.5|67864.4|67844.2|67868.8|67854.7|67747.7|67729|33254
1477519200000|2016-10-26 22:00:00|67862.7|67845.7|67965.9|67941.2|67983|67966|67843|67830.5|38225
1477605600000|2016-10-27 22:00:00|67965.3|67942.2|67852.1|67824.4|67994.9|67979.9|67836.9|67795.1|36493
1477778400000|2016-10-29 22:00:00|67875.4|67852.6|67883.1|67868.1|67888.8|67872|67874.4|67846.7|376
1477868400000|2016-10-30 23:00:00|67884|67869|67780.6|67765.6|67889.8|67874.8|67777.1|67762.4|33108
1477954800000|2016-10-31 23:00:00|67780.7|67765.7|67742.1|67727.1|67869.8|67857.7|67724.5|67711.7|31414
1478041200000|2016-11-01 23:00:00|67738.5|67723.5|67702|67652|67767.9|67755.3|67639.1|67620.7|42613
1478127600000|2016-11-02 23:00:00|67701.9|67651.9|67710.1|67695.1|67748.4|67735.9|67665.9|67629.9|36379
1478214000000|2016-11-03 23:00:00|67710|67695|67731|67716|67733.8|67720.7|67648.1|67635|31591
1478386800000|2016-11-05 23:00:00|67770.7|67753.7|67790.7|67759|67831.8|67794.4|67751.6|67701.6|527
1478473200000|2016-11-06 23:00:00|67782|67751.4|67938.8|67902.7|67958.6|67937.6|67774.6|67751|30170
1478559600000|2016-11-07 23:00:00|67937|67903.4|67989.4|67974.4|68011.4|67996.4|67876.6|67864.5|27456
1478646000000|2016-11-08 23:00:00|67990|67974|68340|68316.2|68390.6|68375.6|67744.8|67729.8|79948
1478732400000|2016-11-09 23:00:00|68342|68316.1|68307|68257|68355.1|68341.9|68092.7|68080.6|56934
1478818800000|2016-11-10 23:00:00|68306.7|68256.7|68260.5|68210.5|68503|68488|68022.1|68007.1|56152
1478991600000|2016-11-12 23:00:00|68240.4|68202.8|68236.8|68203|68243.8|68207.6|68234.4|68198.4|188
1479078000000|2016-11-13 23:00:00|68237.4|68203.1|68562.3|68539.4|68649.3|68634.3|68232.3|68200.1|49090
1479164400000|2016-11-14 23:00:00|68562.6|68537.8|68751.2|68725.8|68805.3|68790.3|68476.7|68464.1|66470
1479250800000|2016-11-15 23:00:00|68748.6|68730.6|68889.4|68874.4|68969|68954|68708.9|68694.4|60607
1479337200000|2016-11-16 23:00:00|68885.4|68870.4|69079.3|69063.7|69086.8|69070.3|68797.4|68784.7|54379
1479423600000|2016-11-17 23:00:00|69083.1|69068.1|69085.5|69042.2|69133.6|69120.7|68853.8|68838.8|60210
1479596400000|2016-11-19 23:00:00|69091.3|69034.3|69055.3|69005.3|69112|69082.3|69048.1|68998.1|448
1479682800000|2016-11-20 23:00:00|69054.7|69004.7|69062.5|69012.5|69188.8|69174.9|68987.5|68972.5|54200
1479769200000|2016-11-21 23:00:00|69063.5|69013.5|69150.7|69100.7|69162.9|69149|68971.5|68956.5|53915
1479855600000|2016-11-22 23:00:00|69152.2|69102.2|69548.7|69505.2|69577.3|69562.3|69107.5|69090.5|58250
1479942000000|2016-11-23 23:00:00|69549.1|69504.5|69505.3|69455.3|69662.7|69647.7|69405.6|69392.8|50300
1480028400000|2016-11-24 23:00:00|69505.1|69455.1|69480.4|69430.4|69596.4|69581.4|69356.7|69344.2|52043
1480201200000|2016-11-26 23:00:00|69518.6|69461.6|69494.7|69449.8|69518.8|69469.6|69484.6|69441.8|280
1480287600000|2016-11-27 23:00:00|69495.2|69448.8|69275.3|69257.7|69498.7|69449.6|69204.8|69189.8|50261
1480374000000|2016-11-28 23:00:00|69274.3|69259.3|69206|69156|69302.2|69287.2|69120.1|69105.1|56109
1480460400000|2016-11-29 23:00:00|69203.8|69153.8|69186.2|69163.2|69211.7|69190.3|68940|68925.4|61082
1480546800000|2016-11-30 23:00:00|69186.4|69166.6|68829.1|68800|69206.5|69191.5|68768.5|68753.5|56377
1480633200000|2016-12-01 23:00:00|68830.1|68799.5|68751.2|68701.2|68919.3|68904.3|68691.1|68676.1|58218
1480806000000|2016-12-03 23:00:00|68761.9|68704.9|68861|68833.2|68878.2|68834|68716.6|68659.6|1539
1480892400000|2016-12-04 23:00:00|68855.8|68832.8|68602.2|68569.3|68907.4|68888.6|68564.8|68549.8|56654
1480978800000|2016-12-05 23:00:00|68607.8|68571.2|68887.1|68862.9|68906|68878|68606.8|68565|61004
1481065200000|2016-12-06 23:00:00|68886|68863|68979.8|68964.8|69083|69070.1|68869.2|68854.2|47181
1481151600000|2016-12-07 23:00:00|68984.1|68960.8|69151.7|69130.4|69173.4|69159.4|68881|68866|57939
1481238000000|2016-12-08 23:00:00|69151.5|69130.8|69285.1|69250|69406.9|69393.7|69097.1|69080.2|55742
1481410800000|2016-12-10 23:00:00|69305.6|69248.6|69307.4|69266.1|69324.2|69269.7|69292.4|69242.4|202
1481497200000|2016-12-11 23:00:00|69307.3|69266.2|69314.8|69264.8|69438.3|69423.3|69245.7|69225.8|57888
1481583600000|2016-12-12 23:00:00|69314.3|69264.3|69272.3|69222.3|69345|69330|69188.7|69173.7|55238
1481670000000|2016-12-13 23:00:00|69272.2|69222.2|69344.2|69320.8|69354.5|69336|68956|68941|56791
1481756400000|2016-12-14 23:00:00|69344.3|69319.2|69374.2|69324.2|69516|69498.4|69200.6|69185.6|79482
1481842800000|2016-12-15 23:00:00|69372.9|69322.9|69671.7|69656.7|69701.8|69687.4|69310.2|69295.2|59147
1482015600000|2016-12-17 23:00:00|69688.3|69640.4|69685.1|69642.4|69693.1|69644.1|69683.7|69634|104
1482102000000|2016-12-18 23:00:00|69689.1|69639.1|69347.1|69301.8|69701.2|69651.3|69253|69238|47736
1482188400000|2016-12-19 23:00:00|69345.8|69303.4|69430.4|69384.1|69548|69533|69316.9|69299.7|48342
1482274800000|2016-12-20 23:00:00|69430.3|69385.9|69354.6|69311.2|69486.1|69471.6|69224.2|69209|49941
1482361200000|2016-12-21 23:00:00|69354.9|69310.8|69544.7|69518.8|69582.8|69540.1|69341.3|69304.2|51097
1482447600000|2016-12-22 23:00:00|69545.4|69518.5|69589.3|69550.2|69607.8|69580.1|69444.7|69429.7|36419
1482706800000|2016-12-25 23:00:00|69553.1|69499|69555.8|69500.9|69574.5|69517.5|69538.2|69497|183
1482706800000|2016-12-25 23:00:00|69553.1|69499|69555.8|69500.9|69574.5|69517.5|69538.2|69497|183
1482793200000|2016-12-26 23:00:00|69553.3|69502.5|69598.2|69568.7|69639.9|69624.9|69521.2|69500.7|33898
1482879600000|2016-12-27 23:00:00|69597.6|69568.6|69771.1|69721.1|69804.2|69789.2|69498.8|69485.8|47943
1482966000000|2016-12-28 23:00:00|69770.7|69720.7|69675.2|69633.7|69884|69867.6|69644.4|69609.2|52326
1483052400000|2016-12-29 23:00:00|69674.9|69633.8|69763.3|69713.3|69861.3|69846.3|69608.6|69593.6|52998
1483311600000|2017-01-01 23:00:00|69742.5|69692.5|69798.7|69748.7|69858.6|69828.7|69742.5|69692.5|7795
1483398000000|2017-01-02 23:00:00|69797|69747|69655.4|69605.4|69881.8|69866.8|69574.2|69559.2|61397
1483484400000|2017-01-03 23:00:00|69655.7|69605.7|68877.8|68827.8|69702.6|69687.1|68667.5|68648.3|90011
1483570800000|2017-01-04 23:00:00|68878.5|68828.5|67990|67940|68985.3|68970.3|67833.5|67810.1|139290
1483657200000|2017-01-05 23:00:00|67990.2|67940.2|68509.1|68480|68635|68620|67930.5|67903.4|134414
1483830000000|2017-01-07 23:00:00|68510.1|68479|68499|68449|68510.1|68479|68457|68407|181
1483916400000|2017-01-08 23:00:00|68498.9|68448.9|68812.9|68762.9|68906.8|68891.8|68485.9|68435.9|98988
1484002800000|2017-01-09 23:00:00|68813|68763|69089|69056.9|69139.2|69124.2|68682.3|68667.3|119847
1484089200000|2017-01-10 23:00:00|69080|69061.8|68901.2|68871.8|69186.3|69171.3|68758.5|68743.5|141981
1484175600000|2017-01-11 23:00:00|68899.5|68875|68601.2|68551.2|68994.9|68979.9|68374.3|68358.8|116662
1484262000000|2017-01-12 23:00:00|68600.6|68550.6|68440.4|68406.2|68764.2|68749.2|68284.2|68270.5|107213
1484434800000|2017-01-14 23:00:00|68476|68419|68472.8|68457.8|68508|68457.9|68456.3|68419|407
1484521200000|2017-01-15 23:00:00|68473.6|68458.6|68602.6|68574.1|68699|68650.4|68459.6|68438.3|54732
1484607600000|2017-01-16 23:00:00|68602|68575.3|68044.8|68000.7|68717.5|68702.5|67919.4|67899|107861
1484694000000|2017-01-17 23:00:00|68044.4|68001.1|68428.8|68388.6|68433|68416.9|68011.6|67994.6|86413
1484780400000|2017-01-18 23:00:00|68428.9|68388.7|68536.5|68486.5|68567.7|68541.8|68287.9|68272.9|82776
1484866800000|2017-01-19 23:00:00|68536.3|68486.3|68400.6|68350.6|68590|68575|68314|68292.9|79510
1485039600000|2017-01-21 23:00:00|68424.2|68367.2|68405.2|68374.4|68507.8|68457.8|68391.1|68341.1|1095
1485126000000|2017-01-22 23:00:00|68405.4|68375|68145|68095|68413.8|68388.7|68082.6|68067|90827
1485212400000|2017-01-23 23:00:00|68144.9|68094.9|68256.5|68206.5|68289.5|68273.7|68045.8|68024|76575
1485298800000|2017-01-24 23:00:00|68256.4|68206.4|68288|68238|68405.7|68390.7|68199.8|68184.8|79533
1485385200000|2017-01-25 23:00:00|68289.4|68239.4|68512.5|68462.5|68534.1|68518.8|68134|68116.8|81168
1485471600000|2017-01-26 23:00:00|68512.7|68462.7|68729|68679|68790.6|68775.6|68477.4|68462|67995
1485644400000|2017-01-28 23:00:00|68704.8|68647.8|68684.5|68634.5|68723.9|68666.9|68682.8|68632.8|163
1485730800000|2017-01-29 23:00:00|68684.6|68634.6|68630.7|68580.7|68731|68716|68524.8|68508|50258
1485817200000|2017-01-30 23:00:00|68630.8|68580.8|68291.7|68263.5|68712.4|68694.1|68216.4|68197.5|84091
1485903600000|2017-01-31 23:00:00|68291.3|68263.3|68335.6|68285.6|68402.8|68387.8|68263.8|68248.8|57910
1485990000000|2017-02-01 23:00:00|68335.5|68285.5|68150.4|68100.4|68358.2|68328.7|68009.4|67994.4|79042
1486076400000|2017-02-02 23:00:00|68150.5|68100.5|68042.9|67999.9|68283.6|68268.6|67929.6|67910.8|69766
1486249200000|2017-02-04 23:00:00|68054.5|68002.5|68091|68046.9|68096.5|68049.8|68054.5|68000|244
1486335600000|2017-02-05 23:00:00|68091.1|68046.8|68014.2|67987.9|68145.6|68130.6|67969.5|67951.8|70562
1486422000000|2017-02-06 23:00:00|68009.6|67994.6|68392|68365.9|68409|68390.5|67960|67945|74009
1486508400000|2017-02-07 23:00:00|68391.9|68366|68454.3|68404.3|68577.5|68563.3|68336.3|68317.7|74797
1486594800000|2017-02-08 23:00:00|68454.1|68404.1|68652|68637|68656.6|68639|68426.6|68395.4|73744
1486681200000|2017-02-09 23:00:00|68653|68638|68679.9|68635.8|68729.3|68716.9|68595.6|68583.1|68529
1486854000000|2017-02-11 23:00:00|68658|68601|68653.6|68609.8|68697.7|68640.7|68636.9|68579.9|76
1486940400000|2017-02-12 23:00:00|68653.3|68610.4|68770.8|68720.8|68848.4|68833.7|68644.6|68605.4|64727
1487026800000|2017-02-13 23:00:00|68770.7|68720.7|68599.6|68569.5|68782.2|68760.9|68471.5|68459.2|91208
1487113200000|2017-02-14 23:00:00|68600.4|68568.7|68477|68427|68656.7|68643.6|68421|68403|81065
1487199600000|2017-02-15 23:00:00|68477.2|68427.2|68524.3|68480.6|68561.4|68546.5|68423.6|68408.6|83438
1487286000000|2017-02-16 23:00:00|68522.8|68482.2|68524.2|68509.2|68570.4|68557.4|68450.5|68437.9|63182
1487458800000|2017-02-18 23:00:00|68531.3|68507|68526.6|68508.9|68533.9|68511.7|68525.7|68504.8|83
1487545200000|2017-02-19 23:00:00|68527.2|68508.6|68586.9|68558.4|68635|68621.9|68426.6|68413|42176
1487631600000|2017-02-20 23:00:00|68585.4|68558.5|68660.8|68627.5|68708.3|68695.5|68572|68554.3|46943
1487718000000|2017-02-21 23:00:00|68655.1|68634.7|68594.9|68567.5|68697.2|68684.5|68555.5|68540.5|65267
1487804400000|2017-02-22 23:00:00|68595|68567.7|68500|68468|68672.1|68658.6|68452.2|68437.2|61476
1487890800000|2017-02-23 23:00:00|68500.5|68467.5|68536|68521|68593.1|68578.5|68479.4|68463.6|56729
1488063600000|2017-02-25 23:00:00|68560.5|68503.5|68563.1|68531|68588.4|68561|68511.4|68487|713
1488150000000|2017-02-26 23:00:00|68562.6|68531.4|68611.6|68596|68659|68646.5|68519.6|68504.6|47044
1488236400000|2017-02-27 23:00:00|68611.7|68596.3|68578|68528|68656.1|68641.8|68464.6|68449.6|58211
1488322800000|2017-02-28 23:00:00|68578.1|68528.1|68711.9|68661.9|68781.6|68766.6|68566|68528.1|81792
1488409200000|2017-03-01 23:00:00|68701.4|68653.3|68868.6|68838.6|68895.6|68882.5|68691.3|68652|59098
1488495600000|2017-03-02 23:00:00|68869|68839.5|68968.4|68953.4|69083.4|69071.5|68851|68836|74199
1488668400000|2017-03-04 23:00:00|69017.2|68962.1|69016.8|68975.5|69036.8|69004.5|68965.6|68935.2|561
1488754800000|2017-03-05 23:00:00|69021|68971.2|69016.6|68999.8|69032.8|69019.2|68881.2|68865.6|50941
1488841200000|2017-03-06 23:00:00|69018.1|68999.3|68955.5|68929.4|69050.5|69035.9|68898.5|68885.3|55226
1488927600000|2017-03-07 23:00:00|68955.3|68929.8|69199.7|69171.1|69222.5|69210.5|68940.5|68925.5|64354
1489014000000|2017-03-08 23:00:00|69200.1|69171.6|69077.3|69059.9|69326.6|69313.2|68941.5|68929.5|72255
1489100400000|2017-03-09 23:00:00|69077.1|69060.2|68882.5|68863.4|69149.5|69134.5|68846.2|68831.2|74412
1489273200000|2017-03-11 23:00:00|68886|68830.1|68881.6|68833.2|68888.2|68833.5|68881.5|68827.5|99
1489359600000|2017-03-12 23:00:00|68882.2|68832.7|68980.8|68958.7|69003.1|68978.6|68864.5|68830.4|60176
1489446000000|2017-03-13 23:00:00|68981.6|68958.2|69013.3|68986.1|69094.6|69081.7|68944.5|68933.6|63904
1489532400000|2017-03-14 23:00:00|69013.2|68986|68580.9|68561.9|69038.5|69025.5|68463.5|68446.3|73780
1489618800000|2017-03-15 23:00:00|68581|68561.6|68729|68708|68790.2|68777.5|68494.4|68479.4|83569
1489705200000|2017-03-16 23:00:00|68728.9|68708.1|68878.9|68852.6|68949.9|68936.8|68701.1|68686.1|67392
1489878000000|2017-03-18 23:00:00|68884|68851|68880.5|68851|68888.3|68852.6|68837.7|68803.2|602
1489964400000|2017-03-19 23:00:00|68880.4|68851.1|68882.3|68867.3|68990.8|68975.8|68863.8|68826.4|56360
1490050800000|2017-03-20 23:00:00|68882|68866.8|68769.8|68725.5|68967.6|68955.6|68688.8|68675.3|80145
1490137200000|2017-03-21 23:00:00|68770.2|68724.9|68676|68661|68821.5|68806.5|68630.6|68616.8|77600
1490223600000|2017-03-22 23:00:00|68676.5|68660.5|68728.8|68709.9|68766.7|68754.6|68664.1|68651.6|63600
1490310000000|2017-03-23 23:00:00|68729.5|68709.7|68738.4|68721.7|68857.7|68844.9|68689.2|68674.2|54371
1490482800000|2017-03-25 23:00:00|68715.9|68681.7|68698.7|68677.1|68755.8|68698.8|68697.3|68658.1|96
1490565600000|2017-03-26 22:00:00|68698.1|68675.7|68573.5|68530.2|68706|68682|68463.6|68449.5|65143
1490652000000|2017-03-27 22:00:00|68565|68537.2|68743.4|68725.8|68773.1|68759.6|68560.9|68529.3|56629
1490738400000|2017-03-28 22:00:00|68742.3|68725.3|68697.6|68682.6|68790.4|68775.4|68676|68659.9|60597
1490824800000|2017-03-29 22:00:00|68697.8|68682.8|68819.1|68803|68857.2|68838.1|68685.5|68672.2|55960
1490911200000|2017-03-30 22:00:00|68820.2|68801.9|68726.1|68711.1|68910.9|68895.9|68708.3|68695.2|46040
1491084000000|2017-04-01 22:00:00|68738.5|68681.5|68736.1|68679.1|68760.2|68703.2|68731.7|68674.7|50
1491170400000|2017-04-02 22:00:00|68735.7|68678.7|68753.4|68710.5|68781.2|68768.7|68689.1|68674.1|35696
1491256800000|2017-04-03 22:00:00|68752.6|68712.8|68795.7|68745.7|68837.1|68822.1|68721.1|68706.1|31736
1491343200000|2017-04-04 22:00:00|68797.1|68747.1|68830.5|68815.5|68906.1|68871.6|68753.8|68730.6|35776
1491429600000|2017-04-05 22:00:00|68830.4|68815.4|68920.9|68905.9|68940.9|68928.2|68827.4|68812.4|50730
1491516000000|2017-04-06 22:00:00|68920.1|68905.1|69007.3|68989.7|69014|69000.5|68893.8|68880.9|51073
1491688800000|2017-04-08 22:00:00|69001|68949.3|68993.9|68959.7|69003.9|68960|68993.3|68949.3|51
1491775200000|2017-04-09 22:00:00|68993.8|68960.8|69081.8|69031.8|69155.4|69144.5|68985.7|68953.6|44694
1491861600000|2017-04-10 22:00:00|69081.7|69031.7|69022.2|69007.2|69105|69092.7|69011.9|68994.3|28093
1491948000000|2017-04-11 22:00:00|69022|69007|68842.4|68821.5|69061.4|69046.4|68828.4|68808|43956
1492034400000|2017-04-12 22:00:00|68842.9|68820.2|68865.7|68825.8|68888.9|68875|68689.1|68676|50824
1492120800000|2017-04-13 22:00:00|68866.3|68825.7|68838.8|68804.5|68891.7|68877.9|68798.2|68783.2|20704
1492293600000|2017-04-15 22:00:00|68849.3|68792.3|68850.8|68802.8|68865.7|68812.9|68845.4|68792.3|84
1492380000000|2017-04-16 22:00:00|68851.5|68801.6|68795.1|68778.3|68853.1|68826.6|68757.3|68742.3|25416
1492466400000|2017-04-17 22:00:00|68795.2|68778.4|68776.3|68761.3|68886.3|68871.5|68743.5|68730.5|43961
1492552800000|2017-04-18 22:00:00|68777.1|68762.1|68863.3|68848.3|68868.9|68852.7|68748.2|68730.5|37118
1492639200000|2017-04-19 22:00:00|68863.4|68848.4|68844.7|68821.3|68881|68866|68792.5|68779|37173
1492725600000|2017-04-20 22:00:00|68845.2|68821.1|68923.8|68897.7|68948.6|68916.4|68792.1|68779.5|25835
1492898400000|2017-04-22 22:00:00|68829.5|68777.5|68820|68770.3|68835.5|68801.2|68789.8|68756.7|215
1492984800000|2017-04-23 22:00:00|68802.9|68773.9|68857.9|68832|68901|68887.6|68781.1|68763|37406
1493071200000|2017-04-24 22:00:00|68858.3|68830.5|68909.9|68881.2|68919.1|68900.5|68830.4|68817.2|36191
1493157600000|2017-04-25 22:00:00|68909.5|68880.6|68983.4|68964.9|69036.5|69021.5|68880|68859|44865
1493244000000|2017-04-26 22:00:00|68983.1|68965|69016.6|69000.7|69054.8|69040.8|68968.5|68953.5|43394
1493330400000|2017-04-27 22:00:00|69016.4|69001.4|69010.7|68965.8|69054.6|69041.5|68936.3|68922.8|41819
1493503200000|2017-04-29 22:00:00|68982.4|68955.8|68984.8|68955.7|69004.7|68958.9|68982.4|68952.9|75
1493589600000|2017-04-30 22:00:00|68985.9|68956.8|68973.4|68953.7|69038.6|69023.6|68965.2|68941|30989
1493676000000|2017-05-01 22:00:00|68973.8|68953.6|68913.1|68881.6|69002.5|68987.5|68887.4|68872.4|38930
1493762400000|2017-05-02 22:00:00|68911.5|68880.6|68961.4|68946.4|68965|68948.3|68868.7|68853.7|37371
1493848800000|2017-05-03 22:00:00|68962.3|68947.3|68934.1|68919.1|68985.5|68972.7|68916.5|68904|40980
1493935200000|2017-05-04 22:00:00|68934.7|68919.7|69034.1|69003.5|69096|69065.1|68926.5|68911.5|38716
1494108000000|2017-05-06 22:00:00|69048.5|68996.5|69067.6|69010.6|69070.5|69013.5|69048.5|68994|46
1494194400000|2017-05-07 22:00:00|69068.2|69011.2|69107.5|69092.5|69113|69095.3|69015.5|69000.5|34612
1494280800000|2017-05-08 22:00:00|69107|69092|69163.5|69148.5|69184.6|69169.6|69091.9|69076.9|37318
1494367200000|2017-05-09 22:00:00|69165|69150|69142|69125.6|69165.6|69150.6|69084|69071.5|34532
1494453600000|2017-05-10 22:00:00|69141.7|69125.8|69067.9|69051.6|69151.6|69136.6|69032.9|69017.9|34478
1494540000000|2017-05-11 22:00:00|69068.7|69053.7|68979.9|68964.9|69074|69059|68978|68948.2|23715
1494712800000|2017-05-13 22:00:00|68982.5|68965.5|68992.5|68971.4|68994|68975|68982.5|68965.5|64
1494799200000|2017-05-14 22:00:00|68991.7|68972.2|68910.9|68895.1|69026.8|69015.1|68866.1|68853.9|28942
1494885600000|2017-05-15 22:00:00|68912.2|68894.5|68752.7|68737.7|68923|68908|68740.5|68726.3|36496
1494972000000|2017-05-16 22:00:00|68752.9|68737.9|68726.5|68711.5|68844.9|68832.2|68716.5|68702.5|40979
1495058400000|2017-05-17 22:00:00|68725.9|68710.9|68866.5|68851.5|68894.2|68880.2|68723.3|68708.3|52256
1495144800000|2017-05-18 22:00:00|68866.3|68851.3|68749|68699|68907.8|68894.9|68723.8|68698.1|35674
1495317600000|2017-05-20 22:00:00|68771.5|68719.5|68772.8|68722.8|68778.2|68723.6|68732.4|68702.5|52
1495404000000|2017-05-21 22:00:00|68763.2|68732.8|68786.9|68765.2|68845.5|68832.6|68748.7|68718.7|36964
1495490400000|2017-05-22 22:00:00|68787.3|68764.7|68824.6|68809.6|68830.9|68817.7|68764.3|68749.5|36615
1495576800000|2017-05-23 22:00:00|68824.8|68809.8|68778.3|68751.2|68907.6|68892.6|68744.3|68725.6|38762
1495663200000|2017-05-24 22:00:00|68779.6|68751.5|68518.9|68481.8|68807.2|68792.2|68456.3|68443.3|50223
1495749600000|2017-05-25 22:00:00|68519.3|68481.6|68254|68204|68551.9|68536.9|68156.4|68142|67958
1495922400000|2017-05-27 22:00:00|68254.6|68202.6|68252.8|68195.8|68259|68202.6|68250|68193|20
1496008800000|2017-05-28 22:00:00|68252.6|68195.6|68230.9|68196.7|68289|68274|68038.7|68026.4|39478
1496095200000|2017-05-29 22:00:00|68230.1|68195.9|68252.8|68237.1|68344.5|68332.5|68222.3|68180.7|35073
1496181600000|2017-05-30 22:00:00|68253.3|68236.8|67608.9|67569.5|68382.2|68369|67433.8|67418.8|83155
1496268000000|2017-05-31 22:00:00|67606|67574|67551.9|67501.9|67746.7|67731.7|67239.8|67224.8|85906
1496354400000|2017-06-01 22:00:00|67552.2|67502.2|67756.1|67741.1|67949|67935.8|67528.2|67491.9|61506
1496527200000|2017-06-03 22:00:00|67823.5|67766.5|67837.8|67780.8|67843.9|67786.9|67797.9|67740.9|205
1496613600000|2017-06-04 22:00:00|67837.1|67780.1|67834.1|67813.1|67883.5|67870|67749.6|67734.6|40170
1496700000000|2017-06-05 22:00:00|67834.3|67813.4|67567.2|67552.2|67856.6|67841.6|67557.7|67530.3|50185
1496786400000|2017-06-06 22:00:00|67567.1|67552.1|67748.3|67727.3|67821.6|67809.1|67559.4|67543.2|54431
1496872800000|2017-06-07 22:00:00|67748.2|67725.3|67871.8|67856.8|67874.7|67858.7|67666.5|67651.5|56709
1496959200000|2017-06-08 22:00:00|67872.2|67857.2|67882|67851.6|67952.5|67939.6|67813.6|67798.6|42644
1497132000000|2017-06-10 22:00:00|67875|67837|67881.2|67831.2|67888.2|67859.5|67875|67823.5|32
1497218400000|2017-06-11 22:00:00|67881.5|67831.5|67975.7|67949.9|67985.7|67969.2|67850.5|67828.9|34659
1497304800000|2017-06-12 22:00:00|67976.7|67949|67887|67855|67985.1|67970.1|67862.4|67847.4|37097
1497391200000|2017-06-13 22:00:00|67886.9|67856|67872.5|67857.5|67936.5|67923.5|67745.5|67711.8|48003
1497477600000|2017-06-14 22:00:00|67872.9|67857.9|68123.8|68073.8|68137.6|68120.5|67806.7|67791.7|54252
1497564000000|2017-06-15 22:00:00|68123.7|68073.7|68136|68106.4|68341.5|68326.5|68012.5|67997.5|63125
1497736800000|2017-06-17 22:00:00|68134|68108|68133|68097.1|68165.1|68108.5|68126.2|68091.1|93
1497823200000|2017-06-18 22:00:00|68133.7|68097.5|68315.1|68281.7|68325.1|68300.3|68074.9|68059.9|53009
1497909600000|2017-06-19 22:00:00|68316.3|68281.5|68239.6|68222.1|68381.1|68368.2|68217.7|68202.7|73717
1497996000000|2017-06-20 22:00:00|68239.7|68222.2|68327.3|68312.3|68344.6|68329.6|68198.1|68183.1|55507
1498082400000|2017-06-21 22:00:00|68327.6|68312.6|68392.9|68377.9|68402.3|68382.5|68270|68255|45309
1498168800000|2017-06-22 22:00:00|68392.6|68377.6|68402.6|68387.6|68456|68443.6|68358|68343|42286
1498341600000|2017-06-24 22:00:00|68380.1|68328.1|68422.2|68365.2|68431.1|68374.1|68380.1|68328.1|40
1498428000000|2017-06-25 22:00:00|68425.1|68368.1|68586.7|68556.1|68608.4|68589.6|68359|68344|39710
1498514400000|2017-06-26 22:00:00|68586.8|68555.8|68183.4|68143.7|68594.5|68579.5|68091.1|68076.1|61760
1498600800000|2017-06-27 22:00:00|68183.8|68143|68037.3|68022.3|68186.6|68150.3|67972.5|67957.5|73862
1498687200000|2017-06-28 22:00:00|68037.4|68022.4|67943.6|67927.8|68058.7|68043.7|67804.6|67792|68560
1498773600000|2017-06-29 22:00:00|67942.7|67928|67797.6|67782.6|67972.7|67957.7|67597.5|67583.9|74978
1498946400000|2017-07-01 22:00:00|67844.5|67792.5|67827.7|67791.6|67844.5|67797.1|67826.8|67769.8|63
1499032800000|2017-07-02 22:00:00|67827.1|67794.9|67970|67944.5|67998.4|67984.5|67741.5|67726.5|46319
1499119200000|2017-07-03 22:00:00|67970.5|67944|68068.2|68053.2|68093|68079.5|67951.7|67936.7|36106
1499205600000|2017-07-04 22:00:00|68068.1|68053.1|68025.9|67986.7|68088.5|68073.5|67909.4|67895.5|48291
1499292000000|2017-07-05 22:00:00|68026.1|67986.8|67992.7|67977.7|68070.5|68058.5|67947.5|67934.5|44805
1499378400000|2017-07-06 22:00:00|67992.9|67977.9|68053.3|68030.7|68063.4|68048.4|67963.3|67948.3|45470
1499551200000|2017-07-08 22:00:00|68053.1|68022.1|68073.1|68020|68078.5|68029.4|68051.3|68019.6|47
1499637600000|2017-07-09 22:00:00|68072.1|68020.7|68068.1|68053.1|68102.2|68088.7|67977.3|67963.5|29187
1499724000000|2017-07-10 22:00:00|68068|68053|68009.8|67988.4|68127.5|68112.7|67985.8|67967.6|35955
1499810400000|2017-07-11 22:00:00|68010.1|67988|67883.3|67867.7|68022.4|68006.3|67851|67836|56726
1499896800000|2017-07-12 22:00:00|67883.5|67867.6|67825.8|67810.8|67901|67880.9|67742.2|67728.5|48373
1499983200000|2017-07-13 22:00:00|67825.9|67810.9|67694.8|67644.8|67866.6|67853.5|67648.7|67628|46663
1500156000000|2017-07-15 22:00:00|67693|67636|67687.5|67632.5|67704.5|67647.5|67687.5|67632.5|54
1500242400000|2017-07-16 22:00:00|67677|67647|67649|67634|67733|67720.5|67603.6|67588.6|60084
1500328800000|2017-07-17 22:00:00|67648.5|67633.5|67523.5|67473.5|67691.5|67678.6|67438.7|67424.4|73561
1500415200000|2017-07-18 22:00:00|67524|67474|67604.6|67584.5|67608.9|67590.9|67431.9|67416.9|52583
1500501600000|2017-07-19 22:00:00|67604|67585|67572.4|67557.4|67727|67712.4|67541|67526|73240
1500588000000|2017-07-20 22:00:00|67571.9|67556.9|67576|67561|67653.8|67642.1|67544.2|67529.2|59262
1500760800000|2017-07-22 22:00:00|67587.2|67554.6|67590.4|67558.1|67612|67571.4|67582.2|67548.5|231
1500847200000|2017-07-23 22:00:00|67591.8|67561.7|67518.3|67468.3|67620.2|67606.2|67434.9|67421.5|54000
1500933600000|2017-07-24 22:00:00|67518.5|67468.5|67599.5|67584.5|67601.3|67586.3|67445.6|67430.6|53025
1501020000000|2017-07-25 22:00:00|67599.8|67584.8|67439.7|67419.1|67608.6|67593.6|67416.7|67401.7|52445
1501106400000|2017-07-26 22:00:00|67439.3|67419.4|67441.1|67423.9|67471.1|67456.1|67253.7|67240|64626
1501192800000|2017-07-27 22:00:00|67440|67425|67402.7|67352.7|67491.5|67478.5|67342.6|67329.3|68411
1501365600000|2017-07-29 22:00:00|67397|67345|67413|67361|67416.1|67374|67366|67341.5|43
1501452000000|2017-07-30 22:00:00|67381|67359|67274|67258|67386.3|67371.3|67256.3|67244.1|50819
1501538400000|2017-07-31 22:00:00|67274.8|67257.8|67312|67290|67328.5|67309.9|67170.5|67155.5|57585
1501624800000|2017-08-01 22:00:00|67311.4|67288.3|67297|67279.8|67350.6|67337.1|67231.7|67216.7|54275
1501711200000|2017-08-02 22:00:00|67299.8|67282.8|67317|67302|67379.4|67364.7|67267.5|67252.5|49771
1501797600000|2017-08-03 22:00:00|67318.5|67303.5|67374.2|67333.2|67381.8|67362.6|67206.1|67169.9|60935
1501970400000|2017-08-05 22:00:00|67377.5|67320.5|67369.8|67336.2|67377.5|67344.9|67364|67314|112
1502056800000|2017-08-06 22:00:00|67368|67339|67319|67304|67384|67369|67269.2|67254.2|50175
1502143200000|2017-08-07 22:00:00|67319.5|67304.5|67124.8|67101.4|67321.2|67306.2|67026|67011|82509
1502229600000|2017-08-08 22:00:00|67131.9|67093.4|66946.2|66931.2|67187.1|67172.1|66913.7|66896.8|85662
1502316000000|2017-08-09 22:00:00|66945.6|66930.6|66686.9|66671.9|66946.5|66931.5|66670.5|66653.2|81785
1502402400000|2017-08-10 22:00:00|66687|66672|66736.4|66721.4|66956|66942.5|66584.3|66571.9|78516
1502575200000|2017-08-12 22:00:00|66821.5|66764.5|66827.5|66777.5|66830.4|66780.4|66807.9|66757.9|351
1502661600000|2017-08-13 22:00:00|66826|66776|66910.7|66889.2|66917|66900|66702.6|66687.6|61225
1502748000000|2017-08-14 22:00:00|66906.1|66889.5|66967.7|66952.7|67038.3|67024.6|66847.2|66832.7|59154
1502834400000|2017-08-15 22:00:00|66967.6|66952.6|66894|66875.9|67077|67062.7|66889.9|66860.3|66749
1502920800000|2017-08-16 22:00:00|66892.9|66876|66841.4|66825.5|66899.1|66881|66764.5|66750.8|75819
1503007200000|2017-08-17 22:00:00|66841.2|66825.8|66855|66805|66894|66879|66778.8|66766.9|61975
1503180000000|2017-08-19 22:00:00|66851.2|66799.2|66816.5|66761.5|66868.7|66811.7|66816.5|66761.5|100
1503266400000|2017-08-20 22:00:00|66815.6|66760.6|66737.2|66722.2|66857.1|66830.4|66686.9|66672.1|44132
1503352800000|2017-08-21 22:00:00|66737.5|66722.5|66701.7|66656.9|66744.8|66729.8|66590.5|66577.5|59998
1503439200000|2017-08-22 22:00:00|66701.9|66657.5|66649.2|66634.2|66724.5|66709.5|66615.8|66600.8|57942
1503525600000|2017-08-23 22:00:00|66649|66634|66623.5|66608.5|66667.6|66646|66557|66542|54279
1503612000000|2017-08-24 22:00:00|66625.2|66610.2|66447.3|66398.5|66654.1|66639.1|66427.1|66389.3|62268
1503784800000|2017-08-26 22:00:00|66449|66423|66441.4|66412.9|66468|66423|66438.9|66394|729
1503871200000|2017-08-27 22:00:00|66438.9|66415.5|66211.8|66196.8|66446.7|66427.1|66178.1|66163.1|58895
1503957600000|2017-08-28 22:00:00|66212|66197|66074|66032.6|66285.1|66270.1|65979.6|65964.6|96277
1504044000000|2017-08-29 22:00:00|66076|66030.3|65996.4|65946.4|66142|66127|65843.5|65828.5|91334
1504130400000|2017-08-30 22:00:00|65996.1|65946.1|65948|65933|66095.5|66080.5|65931.4|65916.4|94786
1504216800000|2017-08-31 22:00:00|65950.7|65930.6|65634.4|65584.4|65961.3|65939.4|65460.5|65440|100777
1504389600000|2017-09-02 22:00:00|65634|65582|65686.6|65636.6|65769.8|65712.8|65634|65582|866
1504476000000|2017-09-03 22:00:00|65684.3|65634.3|65315.2|65293.5|65689.5|65658.4|65259.2|65244.2|77524
1504562400000|2017-09-04 22:00:00|65315.3|65294.1|65401.8|65386.8|65604.6|65589.7|65286.1|65271.1|100309
1504648800000|2017-09-05 22:00:00|65403.9|65385.2|65421.5|65406.5|65516|65502.1|65324.5|65309.5|98428
1504735200000|2017-09-06 22:00:00|65421.7|65406.7|64883|64865|65439|65424|64854|64839|107501
1504821600000|2017-09-07 22:00:00|64883.9|64863.9|65046.8|64996.8|65202.2|65187.2|64442.5|64427.5|138501
1504994400000|2017-09-09 22:00:00|65066|65009|65048|64998|65096.1|65039.1|64999|64949|1228
1505080800000|2017-09-10 22:00:00|65049|64999|65383.5|65368.5|65407.1|65391.8|65046.6|64996.6|112312
1505167200000|2017-09-11 22:00:00|65385.3|65370.3|65387.1|65368.6|65527.1|65512.1|65332|65317|112987
1505253600000|2017-09-12 22:00:00|65388.6|65367.5|65488|65470|65499|65484|65237|65222|102312
1505340000000|2017-09-13 22:00:00|65487.4|65472.4|65448.7|65420.5|65716.1|65701.1|65431|65413.6|109403
1505426400000|2017-09-14 22:00:00|65445.6|65424.3|65500.1|65461.9|65531.6|65516.6|65429.1|65414.1|103750
1505599200000|2017-09-16 22:00:00|65513.5|65461.5|65496.1|65456.6|65513.5|65482.9|65487|65436.7|1257
1505685600000|2017-09-17 22:00:00|65492.2|65455.1|65762|65741|65791.5|65776.5|65462|65447.2|83308
1505772000000|2017-09-18 22:00:00|65763.5|65743.9|65843.5|65828.5|65968.2|65953.2|65702.2|65687.2|106872
1505858400000|2017-09-19 22:00:00|65844.8|65829.8|65854.7|65826.7|65964|65949|65641.5|65616.6|95174
1505944800000|2017-09-20 22:00:00|65855.4|65826.5|65724.9|65674.9|66051.2|66036.2|65587.3|65572.3|106615
1506031200000|2017-09-21 22:00:00|65726|65676|65842|65792|65870.1|65856.7|65647.5|65632.5|102486
1506204000000|2017-09-23 22:00:00|65826|65774|65835|65785|65838.7|65785.7|65822.5|65765.5|581
1506290400000|2017-09-24 22:00:00|65823.8|65791.9|66171|66121|66194.6|66179.6|65822|65778.5|96407
1506376800000|2017-09-25 22:00:00|66171.4|66121.4|66340|66320.8|66461|66446|66067.5|66054.4|100903
1506463200000|2017-09-26 22:00:00|66340.3|66321|66447.6|66400.7|66509|66494|66246|66231|118124
1506549600000|2017-09-27 22:00:00|66447.1|66397.1|66569.6|66519.6|66796.1|66781.1|66363.5|66348.5|120982
1506636000000|2017-09-28 22:00:00|66568.3|66518.3|66511.1|66461.1|66767.6|66752.6|66391.6|66376.6|105252
1506808800000|2017-09-30 22:00:00|66500.3|66450.3|66492.1|66443.4|66507|66458|66486.7|66436.7|789
1506895200000|2017-10-01 22:00:00|66486|66452.4|66742.5|66692.5|66804|66789|66475|66438.2|79707
1506981600000|2017-10-02 22:00:00|66744.9|66694.9|66700.9|66660.6|66912|66897|66593.5|66580.2|85404
1507068000000|2017-10-03 22:00:00|66700.2|66657.9|66450.6|66400.6|66709.6|66680.2|66390.1|66375.1|88151
1507154400000|2017-10-04 22:00:00|66450.9|66400.9|66542|66518|66596.5|66581.5|66384.9|66369.9|76635
1507240800000|2017-10-05 22:00:00|66537.9|66517.5|66533.4|66483.4|66651.5|66636.5|66462.1|66447.1|88401
1507413600000|2017-10-07 22:00:00|66527.3|66501.2|66526.9|66476.9|66528|66501.2|66509|66455|522
1507500000000|2017-10-08 22:00:00|66527.7|66477.7|66162|66143|66568|66553|66101.5|66086.5|69099
1507586400000|2017-10-09 22:00:00|66162.4|66145|65650|65633|66168.1|66149.9|65650|65624|84619
1507672800000|2017-10-10 22:00:00|65651.1|65634|65744.2|65729.2|65933.7|65918.7|65584|65569|93413
1507759200000|2017-10-11 22:00:00|65744.3|65729.3|65787.6|65772.6|65899.5|65884.5|65686.2|65671.2|80208
1507845600000|2017-10-12 22:00:00|65787.5|65772.5|65686|65662.6|65891.3|65875.1|65618|65603|80775
1508018400000|2017-10-14 22:00:00|65696.3|65659.2|65735.3|65690.9|65737.3|65697.2|65687.3|65649|707
1508104800000|2017-10-15 22:00:00|65735.8|65689.4|65852|65822|65870.6|65855.6|65657.3|65643.4|78077
1508191200000|2017-10-16 22:00:00|65849.4|65820.5|66123.9|66073.9|66201.6|66186.6|65833.4|65818.4|94131
1508277600000|2017-10-17 22:00:00|66123.5|66073.5|66191.2|66176.2|66330.8|66315.8|65981.9|65966.9|90955
1508364000000|2017-10-18 22:00:00|66191.1|66176.1|66069.6|66054.6|66410.9|66395.9|66059.5|66028.2|105869
1508450400000|2017-10-19 22:00:00|66068.7|66053.7|66265.9|66215.9|66283.2|66268.2|66050.1|66035.1|106687
1508623200000|2017-10-21 22:00:00|66263.3|66211.5|66283|66233|66316.3|66266.3|66259.1|66209.1|1232
1508709600000|2017-10-22 22:00:00|66282.8|66232.8|66393.5|66343.5|66449.2|66434.2|66267|66217|81180
1508796000000|2017-10-23 22:00:00|66393.4|66343.4|66434|66419|66438.3|66422.5|66270.7|66255.7|93751
1508882400000|2017-10-24 22:00:00|66433.9|66418.9|66389|66369|66530.5|66515.5|66370.7|66355.9|97516
1508968800000|2017-10-25 22:00:00|66392.4|66369.8|66546.2|66531.2|66581.7|66566.7|66283.7|66268.7|112659
1509055200000|2017-10-26 22:00:00|66545.1|66530.1|66490.7|66459.5|66663.9|66648.9|66453.5|66438.5|117587
1509228000000|2017-10-28 22:00:00|66495.6|66443.6|66525.5|66475.5|66553.5|66496.5|66495.6|66443.6|96
1509318000000|2017-10-29 23:00:00|66529|66479|66363|66348|66529|66509|66361.6|66346.6|82227
1509404400000|2017-10-30 23:00:00|66362|66347|66350.8|66335.8|66417.1|66402.1|66234.6|66219.6|87557
1509490800000|2017-10-31 23:00:00|66350.4|66335.4|66117.6|66092.7|66415.4|66400.4|66059.3|66044.3|112644
1509577200000|2017-11-01 23:00:00|66117.2|66094.3|66096|66079.2|66173.1|66158.1|65867.6|65852.6|126422
1509663600000|2017-11-02 23:00:00|66094|66079|66381.3|66361.6|66398.5|66383.5|66068|66053|93341
1509836400000|2017-11-04 23:00:00|66385.1|66363.7|66387.5|66337.5|66395.5|66363.7|66372|66327.8|299
1509922800000|2017-11-05 23:00:00|66384.4|66334.4|66274|66259|66459.2|66444.2|66234.7|66219.7|92100
1510009200000|2017-11-06 23:00:00|66272.5|66257.5|66414.4|66399.4|66444.2|66429.2|66184.3|66169.3|99511
1510095600000|2017-11-07 23:00:00|66414.3|66399.3|66326.1|66311.1|66479.5|66464.5|66289.5|66274.5|92545
1510182000000|2017-11-08 23:00:00|66326.7|66311.7|66482.6|66467.6|66562.6|66548.9|66273.4|66258.4|104500
1510268400000|2017-11-09 23:00:00|66482.3|66467.3|66622.2|66607.2|66650.2|66625.7|66402.6|66387.6|88035
1510441200000|2017-11-11 23:00:00|66645|66593|66644.3|66608.5|66646.6|66608.5|66637.1|66580.1|35
1510527600000|2017-11-12 23:00:00|66631|66581|66565.5|66550.5|66655.3|66621.5|66492.6|66479.5|80767
1510614000000|2017-11-13 23:00:00|66565.2|66550.2|66358.9|66343.9|66569.1|66553.8|66355.4|66325.2|87325
1510700400000|2017-11-14 23:00:00|66357.5|66342.5|66363|66336|66414.5|66399.9|66206.5|66191.5|107285
1510786800000|2017-11-15 23:00:00|66363.6|66334.1|66340|66323|66417|66402|66303.5|66290.1|96664
1510873200000|2017-11-16 23:00:00|66341.4|66326.4|66378.6|66363.6|66486.5|66473.5|66242.5|66227.5|98764
1511046000000|2017-11-18 23:00:00|66398.1|66346.1|66386|66336|66453.6|66396.6|66372.5|66315.5|1199
1511132400000|2017-11-19 23:00:00|66375.8|66344.2|66487|66437|66537.3|66523.6|66355.4|66330|81151
1511218800000|2017-11-20 23:00:00|66486.8|66436.8|66292.4|66262.6|66520.5|66506.1|66264.5|66249.5|88246
1511305200000|2017-11-21 23:00:00|66292.1|66263.4|66006.4|65991.4|66356.5|66341.5|65975.5|65951|104383
1511391600000|2017-11-22 23:00:00|66006.6|65990.9|65803|65786.9|66016.1|65997.3|65783.5|65763.7|83467
1511478000000|2017-11-23 23:00:00|65801.5|65786.5|65893.9|65871.2|66058.3|66043.3|65691.2|65676.2|83678
1511650800000|2017-11-25 23:00:00|65930.6|65878.4|65919.8|65882.3|65933|65888|65913.6|65875.2|312
1511737200000|2017-11-26 23:00:00|65913|65898|65991|65972|66038.5|66023.5|65911.3|65878.7|93525
1511823600000|2017-11-27 23:00:00|65991.5|65971.4|66088|66048|66109.5|66094.5|65948.3|65935|97583
1511910000000|2017-11-28 23:00:00|66078.8|66029.2|66134|66117.3|66229.5|66214.5|65979.2|65964.2|89905
1511996400000|2017-11-29 23:00:00|66134.4|66115.3|66174.3|66151.5|66288.1|66273.1|66110.1|66095|100719
1512082800000|2017-11-30 23:00:00|66175.1|66151.9|65984.8|65956.4|66182.9|66167.9|65944.1|65929.1|107625
1512255600000|2017-12-02 23:00:00|65997|65945|66084|66050|66121.3|66083|65996|65945|967
1512342000000|2017-12-03 23:00:00|66083.4|66050.3|66211.8|66166.2|66248.3|66233.3|66064.2|66038.7|81520
1512428400000|2017-12-04 23:00:00|66209.7|66159.7|66198.1|66160.2|66274.5|66259.5|66117.3|66103|87462
1512514800000|2017-12-05 23:00:00|66195.1|66157.9|66186.3|66171.3|66249|66234|66138.8|66123.8|76009
1512601200000|2017-12-06 23:00:00|66186.8|66171.8|66252|66237|66256.3|66241.3|66170.8|66157.8|73219
1512687600000|2017-12-07 23:00:00|66252.1|66237.1|66256.3|66227.9|66328.9|66288|66184|66169|77144
1512860400000|2017-12-09 23:00:00|66263|66211|66254.3|66204.3|66268.5|66212.3|66231.6|66186|296
1512946800000|2017-12-10 23:00:00|66254|66204|66230|66212|66284|66258|66183.9|66168.9|59591
1513033200000|2017-12-11 23:00:00|66230.3|66212.3|66282.5|66265.9|66333.9|66318.9|66204.5|66189.5|57996
1513119600000|2017-12-12 23:00:00|66292.3|66266.3|66123|66108|66324.5|66309.5|66116.4|66090.8|72401
1513206000000|2017-12-13 23:00:00|66123.4|66107.9|66092.8|66075.8|66181.1|66148.2|66046.5|66031.5|90288
1513292400000|2017-12-14 23:00:00|66098.6|66073.4|66069|66036|66141.5|66126.5|66017.6|66003|79488
1513465200000|2017-12-16 23:00:00|66075.6|66023.6|66084.2|66045.9|66105.2|66052.5|66046.8|66003.1|880
1513551600000|2017-12-17 23:00:00|66084|66046|66114.1|66090.9|66190.2|66175.2|66064.9|66044.8|71979
1513638000000|2017-12-18 23:00:00|66109.8|66094.8|66068.1|66053.1|66166|66151|66019.5|66004.5|70760
1513724400000|2017-12-19 23:00:00|66068.6|66051.7|65699|65683|66078.3|66063.3|65634.6|65619.5|80404
1513810800000|2017-12-20 23:00:00|65701|65682.3|65668.2|65645.2|65832.5|65817.5|65475|65460|87892
1513897200000|2017-12-21 23:00:00|65671|65645.7|65667|65625|65770.8|65755.8|65622.5|65607.5|75085
1514156400000|2017-12-24 23:00:00|65706|65654|65546|65527|65708.5|65654|65534.5|65504.2|290
1514242800000|2017-12-25 23:00:00|65549.5|65524.5|65438.2|65419.9|65565.9|65550.9|65348.8|65333.8|54898
1514329200000|2017-12-26 23:00:00|65438.3|65420.5|65572.1|65538.8|65640|65625|65428.9|65411.9|87544
1514415600000|2017-12-27 23:00:00|65576.2|65531.5|65325|65307|65582.7|65561.1|65259.5|65244.5|79246
1514502000000|2017-12-28 23:00:00|65324|65309.3|65162.9|65112.9|65351.2|65336.2|65099.3|65084.3|86346
1514761200000|2017-12-31 23:00:00|65200.9|65143.9|65193.5|65151|65202.9|65152|65184.4|65127.5|1393
1514847600000|2018-01-01 23:00:00|65192.4|65151.7|64999.2|64972.2|65226.2|65187.7|64880.4|64865.4|87004
1514934000000|2018-01-02 23:00:00|64999.9|64972.9|64975|64949|65095.4|65080.4|64900.6|64885.6|89882
1515020400000|2018-01-03 23:00:00|64971|64953|64931.5|64916.5|65111.3|65096.3|64827.9|64812.9|87674
1515106800000|2018-01-04 23:00:00|64932.3|64917.3|64803.4|64765.9|64938|64917.7|64738.6|64724.6|89693
1515279600000|2018-01-06 23:00:00|64821.9|64769.9|64821.2|64764.2|64832.2|64785.3|64795|64738|477
1515366000000|2018-01-07 23:00:00|64817.9|64767.7|64999|64977|65028.3|65013.3|64672.6|64657.6|91247
1515452400000|2018-01-08 23:00:00|64997|64980|65349|65318|65396|65381|64968.8|64952|106012
1515538800000|2018-01-09 23:00:00|65349.6|65317.8|65237.8|65222.8|65462.2|65447.2|65097.1|65082.1|127653
1515625200000|2018-01-10 23:00:00|65236.8|65221.8|64928.7|64907.5|65279.1|65264.1|64885.3|64870.3|123557
1515711600000|2018-01-11 23:00:00|64930.2|64909.4|64596|64557|64973.4|64958.4|64563.1|64543.4|146112
1515884400000|2018-01-13 23:00:00|64664.5|64614.5|64616|64570|64664.5|64614.5|64601.1|64555.9|719
1515970800000|2018-01-14 23:00:00|64611.5|64561.9|64333|64313|64620.1|64593.1|64158.4|64143.4|146079
1516057200000|2018-01-15 23:00:00|64332|64314|64380.9|64362.5|64485.8|64470.8|64250|64235|145866
1516143600000|2018-01-16 23:00:00|64380|64361|64414|64397|64442.3|64427.3|64151.9|64138.6|159014
1516230000000|2018-01-17 23:00:00|64414.5|64399.5|64214|64198|64440.8|64425.8|64176.3|64161.3|131818
1516316400000|2018-01-18 23:00:00|64215.5|64200.5|64020.7|63994.7|64224.9|64204.1|63888.5|63873.5|152308
1516489200000|2018-01-20 23:00:00|64032.4|63980.4|63963|63946|64032.4|63980.4|63953.1|63932.8|632
1516575600000|2018-01-21 23:00:00|63963.1|63946.1|64031.1|64016.1|64147|64132|63942.7|63925.7|120003
1516662000000|2018-01-22 23:00:00|64031|64016|63997.5|63982.5|64145.9|64130.9|63914.2|63899.2|133451
1516748400000|2018-01-23 23:00:00|63996.6|63981.6|63530|63507|64010.5|63995.5|63469.5|63441.4|149295
1516834800000|2018-01-24 23:00:00|63534|63509.4|63385.7|63362.1|63602.8|63587.8|62971.4|62956.4|203364
1516921200000|2018-01-25 23:00:00|63385.2|63362|63287.1|63237.1|63431.8|63414.8|63122.1|63105.5|177249
1517094000000|2018-01-27 23:00:00|63280.5|63228.5|63222|63172|63280.5|63228.5|63220.6|63168.4|279
1517180400000|2018-01-28 23:00:00|63227.1|63177.1|63386.5|63371.5|63492.4|63477.4|63145.4|63130.4|145942
1517266800000|2018-01-29 23:00:00|63387.5|63372.5|63330|63301|63521.5|63506.5|63207.7|63192.7|151777
1517353200000|2018-01-30 23:00:00|63340|63295|63002.5|62976.1|63369.5|63354.5|62845|62830.1|177240
1517439600000|2018-01-31 23:00:00|63003.8|62974|62903|62883|63131.9|63116.9|62878.8|62857.7|131532
1517526000000|2018-02-01 23:00:00|62903.7|62882.1|63157.2|63107.2|63163|63143|62776|62761|146604
1517698800000|2018-02-03 23:00:00|63145|63093|63131.3|63098.5|63156|63106|63126|63089.5|400
1517785200000|2018-02-04 23:00:00|63134.1|63093.9|63121.7|63100.5|63199.9|63172.8|62837.5|62822.5|114321
1517871600000|2018-02-05 23:00:00|63122|63102|62846.6|62831.6|63201.2|63186.2|62765|62750|136796
1517958000000|2018-02-06 23:00:00|62845.5|62830.5|63217.3|63189.2|63258.4|63243.4|62564|62549|128050
1518044400000|2018-02-07 23:00:00|63215.1|63180.2|63657.4|63641|63784.6|63769.6|62964|62949|171659
1518130800000|2018-02-08 23:00:00|63664|63641.4|63137.1|63087.1|63736.9|63721.9|62810.7|62760.7|159056
1518303600000|2018-02-10 23:00:00|63156.4|63104.4|63160.5|63114.5|63179.3|63122.3|63146.5|63093.1|394
1518390000000|2018-02-11 23:00:00|63160.4|63115.3|63243.3|63223.5|63447.2|63432.2|62972.4|62957.4|117118
1518476400000|2018-02-12 23:00:00|63243.4|63219.7|63349.6|63299.6|63495.3|63480.3|63198|63183|130201
1518562800000|2018-02-13 23:00:00|63349.2|63299.2|63078|63063|63515.5|63500.5|63070.2|63042|143704
1518649200000|2018-02-14 23:00:00|63078.3|63063.3|62823.7|62808.7|63137.4|63122.4|62807.8|62792.8|122887
1518735600000|2018-02-15 23:00:00|62823|62808|63011|62961|63026|63006.4|62699|62684|115603
1518908400000|2018-02-17 23:00:00|63009|62957|62931.3|62903.1|63039.3|62982.3|62925.6|62876.4|700
1518994800000|2018-02-18 23:00:00|62931|62905|63075.6|63060.6|63114.5|63098.1|62922.3|62880.7|93999
1519081200000|2018-02-19 23:00:00|63076.1|63060.4|63412.9|63397.9|63428|63413|63043|63028|115407
1519167600000|2018-02-20 23:00:00|63416|63397|63422.6|63401|63464.6|63449.6|63129.5|63114.5|127932
1519254000000|2018-02-21 23:00:00|63424.9|63391.5|63372.3|63354.8|63556|63541|63287.5|63272.5|125579
1519340400000|2018-02-22 23:00:00|63384|63346|63289.3|63239.3|63435.5|63421.7|63244.5|63229.5|120359
1519513200000|2018-02-24 23:00:00|63312.5|63260.5|63341|63296.5|63345.3|63310.4|63312.5|63260.5|426
1519599600000|2018-02-25 23:00:00|63338.1|63290.3|62966.2|62951.2|63344.4|63306.7|62945.5|62928|124675
1519686000000|2018-02-26 23:00:00|62965.6|62950.6|63270.9|63251.5|63298.2|63269.8|62883.6|62868.6|127142
1519772400000|2018-02-27 23:00:00|63268.9|63253.8|63329.5|63314.5|63341.2|63326.2|63200.5|63185.5|125268
1519858800000|2018-02-28 23:00:00|63329.2|63314.2|63464.9|63449.9|63690.3|63675.3|63322.8|63307.1|139085
1519945200000|2018-03-01 23:00:00|63467.3|63450.1|63313.2|63263.2|63665|63650|63234|63219|133066
1520118000000|2018-03-03 23:00:00|63429|63377|63302.2|63284.7|63429|63377|63279.5|63249.7|722
1520204400000|2018-03-04 23:00:00|63302.5|63281.5|63362.3|63319.9|63440|63425|63229|63214|116588
1520290800000|2018-03-05 23:00:00|63367.8|63328|63112|63064|63458|63443|63064.8|63049.8|119845
1520377200000|2018-03-06 23:00:00|63097|63074|63230.3|63201.4|63301.1|63286.1|63094.5|63066.1|136791
1520463600000|2018-03-07 23:00:00|63232.8|63189.9|63445.6|63425|63467.3|63444.8|63190.4|63162.6|124135
1520550000000|2018-03-08 23:00:00|63446.4|63425.1|63279.1|63229.1|63534.6|63519.6|63210.5|63197.4|115587
1520722800000|2018-03-10 23:00:00|63341.5|63289.5|63277.2|63235.1|63341.5|63289.5|63240.5|63191.5|223
1520809200000|2018-03-11 23:00:00|63269|63254|63238.1|63223.1|63318.7|63303.7|63195|63180|94884
1520895600000|2018-03-12 23:00:00|63242.2|63220.7|63270.1|63255.1|63336.4|63321.4|63136.1|63121.1|109636
1520982000000|2018-03-13 23:00:00|63271.2|63251.9|63075.8|63051.3|63280.8|63265.8|63012|62997|110179
1521068400000|2018-03-14 23:00:00|63069|63054|63298.3|63283.3|63311.8|63292|63003|62988|112472
1521154800000|2018-03-15 23:00:00|63297.4|63282.4|63289.8|63239.8|63352.2|63337.2|63189.5|63174.5|98492
1521327600000|2018-03-17 23:00:00|63300|63243|63321.3|63278.7|63325|63291.3|63278|63236.2|214
1521414000000|2018-03-18 23:00:00|63317|63284|63221.3|63206.3|63392.7|63377.7|63185.4|63157.6|100103
1521500400000|2018-03-19 23:00:00|63226|63206|63335.8|63320.8|63360.1|63342.2|63185.7|63170.7|94798
1521586800000|2018-03-20 23:00:00|63335.5|63320.5|63063.1|63048.1|63354|63339|63039|63018.8|100248
1521673200000|2018-03-21 23:00:00|63063|63048|63403|63388|63415.6|63397.3|63040.2|63024|111378
1521759600000|2018-03-22 23:00:00|63402.7|63387.7|63159.1|63109.1|63405.5|63390.5|63074.7|63037.9|107721
1521932400000|2018-03-24 23:00:00|63147.5|63095.5|63151.8|63101.8|63163.6|63116|63127.2|63087.5|102
1522015200000|2018-03-25 22:00:00|63148|63108|62564.6|62549.6|63163|63145.4|62541.4|62515.4|106720
1522101600000|2018-03-26 22:00:00|62564.5|62549.5|62717|62667|62779.5|62764.5|62364.6|62351.9|125917
1522188000000|2018-03-27 22:00:00|62717.6|62667.6|62831.1|62781.1|62889.6|62874.6|62565.2|62550.5|113766
1522274400000|2018-03-28 22:00:00|62834.2|62784.2|62737|62722|62973.5|62958.5|62681.6|62666.6|104307
1522360800000|2018-03-29 22:00:00|62736.7|62721.7|62652.1|62602.1|62818.5|62798|62619.1|62601.1|28165
1522533600000|2018-03-31 22:00:00|62643.1|62609.7|62659.6|62636.4|62677.4|62638.3|62643.1|62609.7|79
1522620000000|2018-04-01 22:00:00|62667.8|62627.8|62747.4|62697.4|62788.3|62773.3|62555.5|62541.1|72392
1522706400000|2018-04-02 22:00:00|62746.9|62696.9|62743.2|62728.2|62832|62818.5|62701.6|62686.6|110208
1522792800000|2018-04-03 22:00:00|62744.9|62729.9|62895|62871.6|63129.4|63114.4|62743|62728|108636
1522879200000|2018-04-04 22:00:00|62897.3|62868.3|62906.6|62856.6|63047.7|63034.5|62770.7|62755.7|99492
1522965600000|2018-04-05 22:00:00|62907.9|62857.9|63163.9|63127.6|63227.5|63212.6|62874.4|62847|105386
1523138400000|2018-04-07 22:00:00|63168|63116|63144.2|63094.2|63168|63126|63129.9|63073.7|39
1523224800000|2018-04-08 22:00:00|63141.4|63091.4|63027|63009.6|63265.6|63248|62926.2|62911.2|104004
1523311200000|2018-04-09 22:00:00|63027.4|63008.7|62814.8|62790.3|63085.3|63070.3|62761|62740.5|118536
1523397600000|2018-04-10 22:00:00|62818.5|62789.2|62752.7|62737.7|62896|62882.9|62621.6|62606.6|115279
1523484000000|2018-04-11 22:00:00|62751.8|62736.8|62778.7|62753.8|62892|62877|62658.3|62643.3|117271
1523570400000|2018-04-12 22:00:00|62779|62754|62744.7|62721.1|62921|62906|62669|62654|99132
1523743200000|2018-04-14 22:00:00|62754.7|62702.7|62745.2|62709|62767|62735.6|62742|62700.2|113
1523829600000|2018-04-15 22:00:00|62757.1|62712.1|62677|62652|62854.1|62840.6|62646|62631|82481
1523916000000|2018-04-16 22:00:00|62671.1|62656.1|62828.8|62813.8|62841|62823.5|62660|62642|87342
1524002400000|2018-04-17 22:00:00|62827|62812|62730.8|62715.8|62880.5|62867.3|62665.9|62654|98400
1524088800000|2018-04-18 22:00:00|62731.1|62716.1|62772.5|62757.5|62819|62804|62568.1|62553.1|105472
1524175200000|2018-04-19 22:00:00|62772.2|62757.2|62796.7|62781.7|62940.2|62925.2|62750.1|62735.1|95192
1524348000000|2018-04-21 22:00:00|62804|62752|62838.1|62801.5|62875.4|62818.4|62804|62752|34
1524434400000|2018-04-22 22:00:00|62835.2|62805.2|63108.6|63078.6|63118.8|63094|62808.9|62786|95934
1524520800000|2018-04-23 22:00:00|63108.7|63078.7|63010.3|62962.8|63220.7|63205.7|62930|62915|114219
1524607200000|2018-04-24 22:00:00|63013.5|62963.5|63234.3|63219.3|63300.9|63285.9|62959.4|62922.8|106493
1524693600000|2018-04-25 22:00:00|63234.5|63219.5|63279.9|63264.9|63322.9|63307.9|63089.8|63074.8|128254
1524780000000|2018-04-26 22:00:00|63282.7|63264.3|63223.9|63173.9|63416.9|63403.5|63181|63164.4|99442
1524952800000|2018-04-28 22:00:00|63235.5|63183.5|63213.9|63178.1|63240.5|63198.4|63206.2|63169.5|364
1525039200000|2018-04-29 22:00:00|63214|63178.4|63185.8|63154.1|63276|63261|63068.9|63053.9|107403
1525125600000|2018-04-30 22:00:00|63188.1|63151.2|63404.5|63389.5|63409|63394.6|63105|63090|93515
1525212000000|2018-05-01 22:00:00|63404.6|63384.6|63762.4|63741.8|63801|63757.5|63387.4|63372.4|147237
1525298400000|2018-05-02 22:00:00|63762.9|63736.5|63463.5|63434.8|63796.4|63781.4|63417.7|63402.7|147222
1525384800000|2018-05-03 22:00:00|63474.5|63424.5|63568|63533|63704.8|63689.8|63424.9|63409.9|115440
1525557600000|2018-05-05 22:00:00|63581|63529|63577.9|63527.9|63588.5|63546.2|63558|63508|82
1525644000000|2018-05-06 22:00:00|63578.4|63528.4|63639.4|63589.4|63718.9|63705.2|63452.9|63437.9|103897
1525730400000|2018-05-07 22:00:00|63639.1|63589.1|63685.8|63670.6|63720|63703.8|63552.9|63537.9|127874
1525816800000|2018-05-08 22:00:00|63698.3|63675.7|63671.7|63639.4|63844.7|63829.7|63585.1|63570.1|131756
1525903200000|2018-05-09 22:00:00|63673|63639.7|63302.7|63287.7|63721.6|63706.6|63254.3|63239.3|150073
1525989600000|2018-05-10 22:00:00|63304.1|63285.9|63369.7|63334.8|63420.9|63407.2|63204.7|63189.7|126294
1526162400000|2018-05-12 22:00:00|63379|63327|63355|63315|63379|63327.5|63342.5|63301.7|194
1526248800000|2018-05-13 22:00:00|63353.1|63317.3|63380.1|63365.1|63396|63368.6|63244.1|63229.1|109193
1526335200000|2018-05-14 22:00:00|63380.8|63365.8|63684.5|63634.5|63711.5|63696.5|63367.5|63352.5|127125
1526421600000|2018-05-15 22:00:00|63669.7|63650.1|63516.5|63501.5|63761.5|63746.5|63464.2|63449.2|135735
1526508000000|2018-05-16 22:00:00|63516.8|63501.8|63585|63570|63605|63586.8|63439.5|63424.5|122959
1526594400000|2018-05-17 22:00:00|63589|63567|63641.4|63605.8|63725.8|63710.8|63557.5|63542.5|114031
1526767200000|2018-05-19 22:00:00|63651.9|63599.9|63664.2|63614.2|63671|63624.5|63650.4|63599.9|157
1526853600000|2018-05-20 22:00:00|63653.5|63618.7|63574.1|63559.1|63886.6|63871.6|63570.4|63551.2|118037
1526940000000|2018-05-21 22:00:00|63576.3|63561.3|63544.2|63514.2|63654.2|63639.2|63477.3|63454.7|122809
1527026400000|2018-05-22 22:00:00|63536.3|63521.3|63747.4|63721.1|63868.1|63853.1|63491.5|63473.2|147739
1527112800000|2018-05-23 22:00:00|63751.5|63717.3|63765.1|63739.3|63905.1|63890.1|63730|63703.9|142587
1527199200000|2018-05-24 22:00:00|63766.7|63736.9|63907.9|63876.9|63914.6|63897|63742|63723.5|120462
1527372000000|2018-05-26 22:00:00|63898|63876.8|63885|63841.4|63912|63887.5|63877.5|63838.4|47
1527458400000|2018-05-27 22:00:00|63888|63847.1|63981.8|63952|63991|63974.8|63809|63794|84573
1527544800000|2018-05-28 22:00:00|63976.9|63961.9|64252.2|64237.2|64304.4|64289.4|63958.6|63937.7|151413
1527631200000|2018-05-29 22:00:00|64251.3|64236|64027|64007|64330.3|64315.3|64007.5|63987.6|143405
1527717600000|2018-05-30 22:00:00|64025.7|64005|64129.1|64084.1|64166.5|64151.5|63944.4|63930.9|139461
1527804000000|2018-05-31 22:00:00|64115|64078|64169.6|64119.6|64180|64165|64035.8|64020.8|121264
1527976800000|2018-06-02 22:00:00|64171.2|64119.2|64166.8|64120.2|64187.4|64148.2|64150.6|64115.6|84
1528063200000|2018-06-03 22:00:00|64163.4|64123.4|64054.4|64039.4|64190.1|64175.1|63951.5|63938.4|107793
1528149600000|2018-06-04 22:00:00|64056.4|64041.4|63996.9|63946.9|64106.7|64093.7|63911.5|63896.5|111397
1528236000000|2018-06-05 22:00:00|63992.6|63942.6|63823.4|63779.3|64004.5|63954.5|63770|63755|109025
1528322400000|2018-06-06 22:00:00|63823.6|63778.8|63898|63880.3|63929.4|63914.4|63789.5|63761.7|102860
1528408800000|2018-06-07 22:00:00|63901.3|63877|64012.5|63976.8|64095|64080|63891.9|63874|107019
1528581600000|2018-06-09 22:00:00|64070.5|64013.5|64025.4|63980.1|64070.5|64020.3|64008.7|63971|335
1528668000000|2018-06-10 22:00:00|64026.2|63982.2|63997.8|63979.7|64051.3|64033.7|63943.7|63928.7|87067
1528754400000|2018-06-11 22:00:00|63999.7|63969.7|64056|64021|64091.4|64076.4|63949.2|63934.2|96212
1528840800000|2018-06-12 22:00:00|64054.1|64022.9|63901.5|63886.5|64095.1|64080.1|63872.5|63857.5|103714
1528927200000|2018-06-13 22:00:00|63899.8|63884.8|64197.7|64169.8|64209.7|64184.3|63839|63824|114671
1529013600000|2018-06-14 22:00:00|64188|64172.8|64374.6|64354.7|64406.3|64391.3|64133.1|64118.1|134481
1529186400000|2018-06-16 22:00:00|64397.2|64345.2|64396.6|64353.5|64405|64371.9|64375.2|64336.4|116
1529272800000|2018-06-17 22:00:00|64402.2|64353|64553.3|64538.3|64610.3|64595.3|64377.2|64347.2|101047
1529359200000|2018-06-18 22:00:00|64554.2|64539.2|64841.1|64791.1|64956.1|64941.1|64475.4|64460.4|145258
1529445600000|2018-06-19 22:00:00|64851.6|64801.6|64835.6|64812.5|64879.6|64862.5|64668.4|64653.6|123714
1529532000000|2018-06-20 22:00:00|64825|64805|65014.8|64985.7|65175.4|65160.4|64754.7|64739.7|150587
1529618400000|2018-06-21 22:00:00|65020.5|64980.3|65132.9|65082.9|65181.9|65166.9|64936.3|64923.8|132640
1529791200000|2018-06-23 22:00:00|65114|65062|65171|65121|65177.5|65144|65107.1|65062|508
1529877600000|2018-06-24 22:00:00|65171.4|65121.4|65423|65408|65576.1|65561.1|65159.5|65121.4|139119
1529964000000|2018-06-25 22:00:00|65423.1|65408.1|65818|65783|65959.1|65944.1|65382.1|65367.1|151497
1530050400000|2018-06-26 22:00:00|65815.4|65800.4|66198|66175|66269.6|66226.5|65771.3|65754|169304
1530136800000|2018-06-27 22:00:00|66193.1|66178.1|66381.7|66331.7|66413.8|66398.8|66108|66093|157423
1530223200000|2018-06-28 22:00:00|66383.3|66333.3|66362.4|66336.2|66532|66517|66173|66158|158138
1530396000000|2018-06-30 22:00:00|66368.5|66351.5|66376|66327.2|66388.5|66351.6|66332.6|66314|281
1530482400000|2018-07-01 22:00:00|66365|66334.9|66857|66829.2|66963.5|66948.5|66276.5|66259|114385
1530568800000|2018-07-02 22:00:00|66858.6|66827.6|66721.5|66671.5|67346.1|67325.7|66457.1|66442.1|158415
1530655200000|2018-07-03 22:00:00|66727|66683|66463.4|66422.9|66740.6|66719.3|66140.5|66126.5|112231
1530741600000|2018-07-04 22:00:00|66442.2|66426.7|66584.5|66545.4|66625.4|66610.4|66343.6|66328.6|140014
1530828000000|2018-07-05 22:00:00|66571.5|66556.5|66635|66603|66874|66859|66496.6|66481.6|125974
1531000800000|2018-07-07 22:00:00|66660.7|66608.7|66641.3|66591.3|66673.3|66622.3|66582.6|66532.4|543
1531087200000|2018-07-08 22:00:00|66613.9|66578.9|66237.5|66222.5|66689.1|66661.3|66157.8|66142.8|121177
1531173600000|2018-07-09 22:00:00|66245.6|66212.2|66523.4|66501.5|66562.2|66526.8|66010.5|65992|124715
1531260000000|2018-07-10 22:00:00|66524.9|66494.1|67221.1|67196|67269.6|67241.3|66501|66468.9|170619
1531346400000|2018-07-11 22:00:00|67217.5|67193.4|66903.8|66888.8|67307.5|67292.5|66730.5|66715.5|137258
1531432800000|2018-07-12 22:00:00|66905.6|66887.3|67140.8|67094|67258|67243|66692|66677|125859
1531605600000|2018-07-14 22:00:00|67181|67124|67110.4|67060.4|67181|67124|67080.3|67023.3|132
1531692000000|2018-07-15 22:00:00|67103.1|67068.1|67034.2|67019.2|67253.3|67238.3|66839.6|66824.6|108656
1531778400000|2018-07-16 22:00:00|67034.8|67019.8|67278.5|67263.5|67289.9|67265.1|66866.2|66853|111724
1531864800000|2018-07-17 22:00:00|67279.5|67264.5|67468.1|67433.7|67586.8|67571.8|67129.3|67114.3|143333
1531951200000|2018-07-18 22:00:00|67476.4|67426.4|67904.2|67877.1|68090|68075|67383.4|67368.4|173301
1532037600000|2018-07-19 22:00:00|67906.3|67883|67800|67764|68378|68362|67778|67752.2|170652
1532210400000|2018-07-21 22:00:00|67819.3|67796.6|67852.8|67802.8|67868.5|67820.5|67815.5|67776.5|401
1532296800000|2018-07-22 22:00:00|67837.9|67797.9|68120.1|68096.1|68235.3|68220.3|67564|67547|155959
1532383200000|2018-07-23 22:00:00|68118.7|68097|68121.9|68096.5|68454.9|68439.9|67917.7|67902.7|173946
1532469600000|2018-07-24 22:00:00|68124.8|68101.8|67609.5|67559.5|68226|68200.4|67540|67525|165491
1532556000000|2018-07-25 22:00:00|67615.2|67578.2|68269.7|68225.4|68290.8|68259.8|67390.4|67375.4|152326
1532642400000|2018-07-26 22:00:00|68277.6|68227.6|68263|68216.3|68575.3|68560.3|68036.8|68021.8|149277
1532815200000|2018-07-28 22:00:00|68248.2|68196.2|68284.8|68234.8|68298.6|68241.6|68248.2|68193.7|63
1532901600000|2018-07-29 22:00:00|68282.9|68232.9|68286.4|68249.9|68507.3|68492.3|68166.8|68151|116696
1532988000000|2018-07-30 22:00:00|68284|68251|68099.4|68055|68498.8|68483.8|67752|67737|143302
1533074400000|2018-07-31 22:00:00|68105.5|68055.5|68250.1|68232.1|68472.3|68457.3|68020.5|68005.5|157413
1533160800000|2018-08-01 22:00:00|68250.5|68232.2|68834.3|68807.4|68846.5|68823.5|68165|68150|154894
1533247200000|2018-08-02 22:00:00|68834.9|68808.3|68521.1|68471.1|69134.9|69119.9|68272.5|68254|174431
1533420000000|2018-08-04 22:00:00|68450|68393|68504.5|68454.5|68521.5|68465.8|68450|68393|45
1533506400000|2018-08-05 22:00:00|68505.5|68455.5|68682.6|68656.9|68770|68751.6|68251.1|68236.1|150092
1533592800000|2018-08-06 22:00:00|68685.8|68656.1|68217|68202|68768.8|68753.8|68178|68163|142054
1533679200000|2018-08-07 22:00:00|68216.9|68201.9|68248|68213|68484.5|68469.5|68068|68053|139455
1533765600000|2018-08-08 22:00:00|68239.2|68221.6|68465.2|68450.2|68491|68467|68142.7|68127.7|150127
1533852000000|2018-08-09 22:00:00|68466.3|68448.6|68704.2|68680.7|68747.6|68732.6|68338.1|68295|179134
1534024800000|2018-08-11 22:00:00|68720.7|68668.7|68733|68683|68743.2|68693.8|68657.6|68614.6|106
1534111200000|2018-08-12 22:00:00|68734.3|68684.3|68976.4|68926.4|69110.2|69095.2|68683.4|68663.6|152940
1534197600000|2018-08-13 22:00:00|68974.7|68924.7|68972.9|68945.9|69080|69065|68818|68803|156280
1534284000000|2018-08-14 22:00:00|68979.8|68946.9|69451.5|69420.3|69595.1|69580.1|68947.8|68930|188594
1534370400000|2018-08-15 22:00:00|69452.8|69421.6|68648.2|68620.1|69499.2|69484.2|68547.6|68532.6|197192
1534456800000|2018-08-16 22:00:00|68648.3|68624.8|68368|68331.9|68840|68825|68279.5|68264.5|197276
1534629600000|2018-08-18 22:00:00|68382.4|68351.2|68402.8|68352.8|68441.5|68402|68343.5|68286.5|255
1534716000000|2018-08-19 22:00:00|68395|68345|68376.3|68334.1|68637|68622|68330|68306|153149
1534802400000|2018-08-20 22:00:00|68377|68335|68330.1|68301.6|68555.8|68540.8|68219.4|68200.1|155496
1534888800000|2018-08-21 22:00:00|68344.5|68294.5|68474.2|68459.2|68498|68483|68267.5|68251|145707
1534975200000|2018-08-22 22:00:00|68474.3|68459.3|68928.9|68909.2|68966.6|68933.7|68448.8|68433.2|146313
1535061600000|2018-08-23 22:00:00|68931.4|68906.7|68083|68039|68965.9|68952|67997.4|67982.4|167781
1535234400000|2018-08-25 22:00:00|68080.4|68028.4|68052.3|68002.3|68088.6|68031.6|68041|67984|77
1535320800000|2018-08-26 22:00:00|68049.8|68009.8|67996.5|67946.5|68170.5|68155.3|67823.4|67808|146796
1535407200000|2018-08-27 22:00:00|67984.9|67967.2|68022.6|67989.6|68152.8|68137.8|67858.9|67843.9|139228
1535493600000|2018-08-28 22:00:00|68022.5|67989.5|68228.2|68178.2|68370.5|68355.5|67960.8|67910.8|149706
1535580000000|2018-08-29 22:00:00|68226.5|68176.5|68663.1|68613.1|68777.6|68759|68160.5|68145.5|142436
1535666400000|2018-08-30 22:00:00|68662.7|68612.7|68463.2|68413.2|68756.2|68716.9|68281.8|68266.8|161272
1535839200000|2018-09-01 22:00:00|68496.5|68439.5|68521|68471|68544.2|68494.2|68496.5|68439.5|313
1535925600000|2018-09-02 22:00:00|68529.4|68479.4|68357|68342|68596.3|68581.3|68293|68278|96706
1536012000000|2018-09-03 22:00:00|68361.1|68341.3|68522.6|68491.1|68640.3|68625.3|68223.5|68208.5|141793
1536098400000|2018-09-04 22:00:00|68523.2|68491.2|68428.4|68413.4|68664.4|68649.4|68426.3|68407|146697
1536184800000|2018-09-05 22:00:00|68428.2|68413.2|68460.9|68445.9|68602|68587|68319.2|68304.2|173117
1536271200000|2018-09-06 22:00:00|68461.8|68445.2|68722.3|68691.8|68761|68745|68260.5|68245.5|162320
1536444000000|2018-09-08 22:00:00|68659.5|68602.5|68668.5|68638.5|68701.3|68651.3|68658.5|68602.5|336
1536530400000|2018-09-09 22:00:00|68672.5|68622.5|68717|68669|68774.8|68759.8|68605.5|68588.9|121535
1536616800000|2018-09-10 22:00:00|68716|68666|68763.7|68748.7|68883.1|68868.1|68676.7|68657|122223
1536703200000|2018-09-11 22:00:00|68764|68749|68382.9|68332.9|68900.9|68885.9|68277.9|68262.9|142673
1536789600000|2018-09-12 22:00:00|68369.4|68345.6|68467.2|68452.2|68536|68521|68231.3|68220|152144
1536876000000|2018-09-13 22:00:00|68468|68451.7|68835|68803|68836.7|68819.8|68418.8|68403.8|147075
1537048800000|2018-09-15 22:00:00|68833.8|68781|68820.9|68780.2|68835|68793.9|68817.1|68775|344
1537135200000|2018-09-16 22:00:00|68825.6|68775.6|68683.3|68633.3|68825.6|68805.9|68563.6|68548.6|111853
1537221600000|2018-09-17 22:00:00|68694.3|68644.3|68617.6|68596.1|68943.1|68924.5|68590.5|68575.5|164255
1537308000000|2018-09-18 22:00:00|68617.8|68596|68637.9|68614.3|68708.5|68693.5|68435.1|68420.1|163709
1537394400000|2018-09-19 22:00:00|68638.7|68613.5|68363.3|68348.3|68655|68619.4|68324.2|68309.1|162682
1537480800000|2018-09-20 22:00:00|68362.6|68347.6|68491.6|68469.4|68529.1|68514.1|68253.5|68238.5|154145
1537653600000|2018-09-22 22:00:00|68581|68536.4|68578.8|68550.8|68600.9|68578.1|68565.4|68534.6|940
1537740000000|2018-09-23 22:00:00|68575.7|68553|68688.1|68673.1|68749.5|68734.5|68498.8|68483.8|134494
1537826400000|2018-09-24 22:00:00|68689.9|68674.9|68709.8|68691.5|68737.3|68722.3|68582|68567|139511
1537912800000|2018-09-25 22:00:00|68701|68683|68816.7|68766.7|68881.5|68866.5|68652.5|68637.5|152321
1537999200000|2018-09-26 22:00:00|68810.6|68760.6|68870.7|68855.7|68891.3|68873.3|68647|68632|160276
1538085600000|2018-09-27 22:00:00|68872.1|68854.4|68796.9|68781.8|68894.6|68879.6|68685.7|68670.7|152150
1538258400000|2018-09-29 22:00:00|68783.8|68726.8|68793.3|68743.3|68845.2|68807.3|68710|68663.5|696
1538344800000|2018-09-30 22:00:00|68793|68743|68885.5|68870.5|68908|68893|68779.5|68743|133152
1538431200000|2018-10-01 22:00:00|68885.6|68870.6|68855.2|68815.8|69057.2|69042.2|68797.6|68782.6|133839
1538517600000|2018-10-02 22:00:00|68859.5|68809.5|68938.1|68914.3|68997.1|68982.5|68802.3|68787.3|133098
1538604000000|2018-10-03 22:00:00|68932|68916|68954.7|68929.8|69181.5|69166.5|68910|68895|144998
1538690400000|2018-10-04 22:00:00|68956.8|68927|68953.5|68937.5|69113|69098|68915.1|68887.2|143945
1538863200000|2018-10-06 22:00:00|69057.4|69024|69094.8|69060.9|69122.1|69089.8|69056.7|69001|1290
1538949600000|2018-10-07 22:00:00|69095|69062|69259.7|69209.7|69383.6|69368.6|68969.7|68954.7|148833
1539036000000|2018-10-08 22:00:00|69260|69210|69181|69155|69384.2|69348.5|69095.7|69080.7|161645
1539122400000|2018-10-09 22:00:00|69179.1|69156.9|69307.3|69257.3|69362.5|69347.5|69114.9|69099.9|161853
1539208800000|2018-10-10 22:00:00|69310.6|69260.6|68843.4|68801.3|69439.9|69424.9|68688.2|68673.2|187558
1539295200000|2018-10-11 22:00:00|68843.7|68801.1|69232.4|69194|69271.8|69254.8|68748|68698|165727
1539468000000|2018-10-13 22:00:00|69246.8|69189.8|69254.7|69204.7|69256.7|69209.7|69244.8|69187.8|96
1539554400000|2018-10-14 22:00:00|69231|69188.9|69268.1|69218.1|69316.3|69301.3|69126.8|69111.8|126626
1539640800000|2018-10-15 22:00:00|69266.7|69216.7|69153.3|69110.1|69289|69250|69061.5|69046.5|129859
1539727200000|2018-10-16 22:00:00|69154|69109.4|69275.6|69252|69356.1|69313.4|69075.3|69060.3|141834
1539813600000|2018-10-17 22:00:00|69281.5|69246.8|69438.9|69412.1|69536.9|69521.9|69272.5|69242.2|155730
1539900000000|2018-10-18 22:00:00|69429.3|69409.6|69357.6|69325.9|69483.9|69468|69255.8|69241.2|172604
1540072800000|2018-10-20 22:00:00|69397.1|69340.1|69379.5|69349.5|69436.6|69379.6|69379.5|69336.5|60
1540159200000|2018-10-21 22:00:00|69379|69329|69410.4|69387.9|69524.8|69509.8|69306.1|69291.1|130926
1540245600000|2018-10-22 22:00:00|69410.9|69387.1|69428.3|69395.3|69505.2|69490.2|69386|69368.2|141140
1540332000000|2018-10-23 22:00:00|69426.5|69393.6|69491.5|69463.5|69555.3|69540.3|69391.2|69376.2|137859
1540418400000|2018-10-24 22:00:00|69491.8|69462.7|69577.1|69546.9|69677.5|69662.5|69468|69453|148261
1540504800000|2018-10-25 22:00:00|69577|69547|69553.6|69503.7|69778.2|69763.2|69506.3|69491.3|172881
1540677600000|2018-10-27 22:00:00|69591.5|69534.5|69569.8|69535.4|69595.4|69543.7|69553.3|69496.3|1167
1540767600000|2018-10-28 23:00:00|69569.9|69534.5|69761.7|69733.9|69783.5|69753.9|69521.3|69499.2|151500
1540854000000|2018-10-29 23:00:00|69761.3|69734.5|69734.5|69719.5|69781.5|69766.5|69645.8|69630.8|149486
1540940400000|2018-10-30 23:00:00|69735.2|69720.2|69770.6|69755.6|69804.7|69789.7|69700.2|69685.2|134409
1541026800000|2018-10-31 23:00:00|69771.8|69756.8|69251.2|69236.2|69813.9|69798.9|69115.5|69100.5|167471
1541113200000|2018-11-01 23:00:00|69251.7|69236.7|69021|68994|69312.9|69297.9|68532.4|68517.4|196159
1541286000000|2018-11-03 23:00:00|68982.8|68925.8|68924.8|68874.8|68989|68935.6|68906|68868.3|1196
1541372400000|2018-11-04 23:00:00|68930.1|68880.1|69147.5|69112.3|69292.6|69277.6|68903.1|68869.4|147441
1541458800000|2018-11-05 23:00:00|69142|69109|69228|69213|69263.1|69248.1|69099.2|69084.2|129024
1541545200000|2018-11-06 23:00:00|69228.9|69213.9|69210|69195|69403.3|69388.3|69094|69081.5|179727
1541631600000|2018-11-07 23:00:00|69210.3|69195.3|69406.9|69391.9|69427.6|69406.4|69208.2|69193.2|176230
1541718000000|2018-11-08 23:00:00|69406|69391|69487.5|69472.5|69545.5|69530.5|69370.9|69355.9|166859
1541890800000|2018-11-10 23:00:00|69532.5|69476.5|69505.7|69471.7|69533|69484.2|69492.1|69457|1945
1541977200000|2018-11-11 23:00:00|69498.9|69470.4|69688.3|69653.2|69695.2|69670.9|69433.2|69418.2|137331
1542063600000|2018-11-12 23:00:00|69678.3|69642.4|69477.2|69460.6|69706.1|69691.1|69444.5|69429.5|143692
1542150000000|2018-11-13 23:00:00|69475.3|69455.8|69433.4|69418.4|69540.3|69525.3|69395.4|69380.4|141336
1542236400000|2018-11-14 23:00:00|69433.3|69418.3|69314.3|69264.3|69461.5|69442.7|69160.5|69146|151160
1542322800000|2018-11-15 23:00:00|69314.4|69264.4|69236.3|69201.4|69461.1|69446.1|69113.5|69098.5|133638
1542495600000|2018-11-17 23:00:00|69235.6|69179.7|69262.1|69225.2|69268.9|69228.2|69232.6|69175.6|1674
1542582000000|2018-11-18 23:00:00|69260.7|69224.4|69347.4|69332.4|69405.1|69390.1|69217.6|69202.6|114092
1542668400000|2018-11-19 23:00:00|69347.6|69332.6|69472.1|69457.1|69480.2|69458.5|69324.7|69309.7|122403
1542754800000|2018-11-20 23:00:00|69472|69457|69279.5|69229.5|69511.6|69496.6|69221.4|69206.4|103753
1542841200000|2018-11-21 23:00:00|69282.6|69232.6|69291.4|69261.2|69321.5|69306.5|69200|69185|85822
1542927600000|2018-11-22 23:00:00|69288.7|69261.4|69458.3|69420.9|69481.8|69466.8|69254.6|69238.9|90432
1543100400000|2018-11-24 23:00:00|69473.6|69416.6|69461.2|69446.2|69497.8|69468.1|69414.3|69374.4|1027
1543186800000|2018-11-25 23:00:00|69460.7|69441.9|69513.5|69498.5|69553.5|69521.8|69313.5|69298.5|116631
1543273200000|2018-11-26 23:00:00|69514.5|69499.5|69530.5|69509|69587.3|69572.3|69337|69322|122395
1543359600000|2018-11-27 23:00:00|69532.1|69499.1|69401.2|69367.1|69595|69580|69334|69319|112444
1543446000000|2018-11-28 23:00:00|69401.5|69366.7|69365.7|69350.7|69463.5|69448.5|69311.5|69298.2|119237
1543532400000|2018-11-29 23:00:00|69365.8|69349|69534.4|69494.7|69575|69560|69345.7|69330.2|135428
1543705200000|2018-12-01 23:00:00|68992.4|68966.7|69142.3|69127.3|69156.9|69137.2|68965|68942.3|3908
1543791600000|2018-12-02 23:00:00|69145.9|69127.4|68786.2|68759.2|69261.4|69247.3|68738.3|68723.3|162378
1543878000000|2018-12-03 23:00:00|68786.8|68758.5|68519.4|68504.4|68835.2|68820.2|68266.7|68251.7|195926
1543964400000|2018-12-04 23:00:00|68524.9|68498.3|68634.2|68584.2|68737.2|68722.2|68461.5|68450|135431
1544050800000|2018-12-05 23:00:00|68631.4|68581.4|68802.2|68783.1|69080.7|69065.7|68614.2|68581.4|190569
1544137200000|2018-12-06 23:00:00|68801.7|68782.6|68888.5|68838.5|68921|68906|68666.9|68651.9|177349
1544310000000|2018-12-08 23:00:00|69009.5|68979.8|68975.1|68950.9|69025.2|68979.8|68946.1|68896.1|1612
1544396400000|2018-12-09 23:00:00|68975|68951.9|69159.3|69136.2|69213|69198|68899|68884|132663
1544482800000|2018-12-10 23:00:00|69171|69124|69052.1|69002.1|69234.9|69219.9|68938.5|68923.5|156883
1544569200000|2018-12-11 23:00:00|69051.7|69001.7|68713.5|68698.5|69053.7|69017.4|68683.5|68670.2|157445
1544655600000|2018-12-12 23:00:00|68714.6|68697.5|68826.4|68803.6|68888.1|68873.1|68574.3|68559.3|141506
1544742000000|2018-12-13 23:00:00|68825|68800|69055.4|69011.9|69125.7|69110.7|68801.1|68779.1|136139
1544914800000|2018-12-15 23:00:00|69015.8|68958.8|69012.2|68962.2|69032.5|68982.5|69011|68958.6|834
1545001200000|2018-12-16 23:00:00|69038.4|68988.4|69006.3|68969.6|69064|69049|68927.5|68895|125149
1545087600000|2018-12-17 23:00:00|69018.5|68968.5|68914.3|68899|69019|68999.3|68878.9|68863.9|127910
1545174000000|2018-12-18 23:00:00|68915.6|68897.8|69039.8|68989.8|69100.2|69070.8|68860.3|68845.3|144855
1545260400000|2018-12-19 23:00:00|69042.1|68992.1|68971.7|68938.6|69156.9|69141.9|68834|68819|160050
1545346800000|2018-12-20 23:00:00|68971.4|68938.3|69247.9|69232.7|69262.7|69238|68874.2|68859.2|196488
1545519600000|2018-12-22 23:00:00|69194|69142|69240|69190|69246.8|69209.7|69194|69142|1177
1545606000000|2018-12-23 23:00:00|69236.5|69186.5|69053.8|69003.8|69243.1|69216.6|68989.4|68974.6|122723
1545692400000|2018-12-24 23:00:00|69012.4|68955.4|68982.4|68928.3|69012.4|68955.4|68969.2|68912.2|819
1545778800000|2018-12-25 23:00:00|68982.8|68927.3|68966.1|68921.7|69030|68989.6|68850.1|68835.1|54157
1545865200000|2018-12-26 23:00:00|68969.7|68919.7|68812.5|68762.5|69021|69006|68732|68717|172329
1545951600000|2018-12-27 23:00:00|68816|68766|68844.7|68794.7|68882.7|68867.7|68634.8|68619.8|167564
1546124400000|2018-12-29 23:00:00|68862.2|68805.2|68808.3|68778.1|68869.7|68819.7|68799.1|68776.8|460
1546210800000|2018-12-30 23:00:00|68811|68777|68729.6|68679.6|68874.3|68859.3|68671.2|68649.6|105467
1546297200000|2018-12-31 23:00:00|68762.1|68705.1|68714.5|68664.5|68771.5|68714.5|68700.3|68646.1|1068
1546383600000|2019-01-01 23:00:00|68714.9|68664.9|68857.8|68795.8|68899.9|68856.2|68600.2|68585.2|180332
1546470000000|2019-01-02 23:00:00|68863|68801|68845.1|68795.1|68954.9|68939.9|68765.7|68750.7|198104
1546556400000|2019-01-03 23:00:00|68843.6|68793.6|68677|68627|68850|68830.2|68647.1|68627|168170
1546729200000|2019-01-05 23:00:00|68691.9|68634.9|68652.5|68637.5|68702.5|68671.4|68650.2|68620.6|1016
1546815600000|2019-01-06 23:00:00|68652.3|68637.3|68498.8|68458|68661|68645.6|68456|68441|136115
1546902000000|2019-01-07 23:00:00|68500.5|68450.5|68559.9|68531.3|68694.2|68681.3|68438.5|68423.5|163327
1546988400000|2019-01-08 23:00:00|68559.7|68531.4|68097.4|68066.4|68563|68538.9|68079.6|68046.7|174105
1547074800000|2019-01-09 23:00:00|68103.7|68069.5|67932.4|67917.4|68256|68241|67811.5|67796.5|184755
1547161200000|2019-01-10 23:00:00|67933.2|67918.2|67624.8|67600.5|67963.8|67948.8|67383.4|67368.4|181491
1547334000000|2019-01-12 23:00:00|67647.7|67590.7|67650.9|67635.9|67694.3|67650.5|67629.6|67590.4|662
1547420400000|2019-01-13 23:00:00|67651.2|67636.2|67662.5|67619.6|67776.5|67761.5|67402.2|67387.2|152875
1547506800000|2019-01-14 23:00:00|67656.9|67630.2|67739|67706.1|67881.6|67866.6|67447.5|67432.5|171292
1547593200000|2019-01-15 23:00:00|67744.7|67700.3|67644.8|67598.9|67858|67843.7|67592|67568.9|157329
1547679600000|2019-01-16 23:00:00|67632.2|67608.8|67789.7|67742.2|67948|67933|67540.7|67525.7|152729
1547766000000|2019-01-17 23:00:00|67791.9|67741.9|68053.4|68003.4|68105.5|68090.5|67751.8|67714.5|148075
1547938800000|2019-01-19 23:00:00|68031.6|68004.2|68047.3|67997.3|68084.5|68034.5|67994|67937|1388
1548025200000|2019-01-20 23:00:00|68054.8|68004.8|68026.7|68006.4|68095.2|68080.2|67924|67909|116982
1548111600000|2019-01-21 23:00:00|68024.1|68009.1|68169.5|68148.6|68196.9|68181.9|67995.6|67980.6|132621
1548198000000|2019-01-22 23:00:00|68170.2|68147.8|67935.8|67918.9|68179.6|68154.1|67863.2|67848.2|139111
1548284400000|2019-01-23 23:00:00|67936.8|67919|67996.8|67952.7|68109.5|68094.5|67811.5|67796.5|167194
1548370800000|2019-01-24 23:00:00|67997.5|67952.9|67539.1|67524.1|68008.5|67990.6|67532.5|67513.8|156316
1548543600000|2019-01-26 23:00:00|67565.1|67519|67537.5|67521.9|67568.5|67538.4|67530.5|67511.5|918
1548630000000|2019-01-27 23:00:00|67538|67521.8|67577|67562|67625.1|67610.1|67361.5|67346.5|147540
1548716400000|2019-01-28 23:00:00|67576.8|67561.8|67494.2|67469.5|67665.9|67650.9|67474.8|67459.8|162821
1548802800000|2019-01-29 23:00:00|67493.4|67469.1|67120|67070|67497.1|67482.1|67025.9|67010.9|171978
1548889200000|2019-01-30 23:00:00|67117|67067|67110|67060|67250.1|67235.1|67032.6|67017.6|191679
1548975600000|2019-01-31 23:00:00|67109.6|67059.6|67576.5|67561.5|67584.3|67569.3|67058.8|67043.8|174794
1549148400000|2019-02-02 23:00:00|67586.8|67529.8|67548.8|67530.5|67587|67554.6|67543.6|67494.4|1949
1549234800000|2019-02-03 23:00:00|67547.3|67532.3|67832.4|67783.9|67861.5|67846.5|67510.9|67496.8|133725
1549321200000|2019-02-04 23:00:00|67833.2|67783.2|67641.9|67612.3|67843.2|67823.5|67533.1|67518.1|129475
1549407600000|2019-02-05 23:00:00|67641.3|67610.9|67784.9|67769|67807.2|67792.2|67569.9|67554.9|134675
1549494000000|2019-02-06 23:00:00|67789|67764.1|67852.8|67837.8|67863.7|67847.3|67704.3|67689.3|120206
1549580400000|2019-02-07 23:00:00|67853.7|67838.7|67862.4|67840.7|67957.9|67942.9|67758|67743|120582
1549753200000|2019-02-09 23:00:00|67876|67827.9|67851.6|67820.9|67883.6|67849.6|67822.2|67772.2|1200
1549839600000|2019-02-10 23:00:00|67848.5|67823.6|68012.9|67963.4|68041|68026|67657|67641|138613
1549926000000|2019-02-11 23:00:00|68013.1|67963.1|67745.6|67730.6|68098.8|68083.8|67737.6|67720.7|134614
1550012400000|2019-02-12 23:00:00|67745.3|67730.3|67851|67836|67863.6|67847.5|67596.2|67581.2|130531
1550098800000|2019-02-13 23:00:00|67849.6|67834.6|67816.3|67766.3|67904.9|67889.9|67649.7|67629.5|146451
1550185200000|2019-02-14 23:00:00|67817.7|67767.7|67711.6|67696.6|67951.5|67936.5|67702.5|67680|136582
1550358000000|2019-02-16 23:00:00|67762.6|67705.6|67732.7|67717.7|67767.3|67724.6|67700.2|67668.7|1661
1550444400000|2019-02-17 23:00:00|67731.8|67716.8|67743.6|67714.8|67765.5|67752.5|67615.2|67600.2|106850
1550530800000|2019-02-18 23:00:00|67743.5|67715.1|67454.2|67439.2|67857.7|67844.5|67429.4|67406.1|129037
1550617200000|2019-02-19 23:00:00|67454.7|67439.7|67196.1|67181.1|67467|67449.4|67084.7|67069.7|157966
1550703600000|2019-02-20 23:00:00|67196|67181|67297.1|67247.1|67307.1|67292.1|66886.4|66871.4|170428
1550790000000|2019-02-21 23:00:00|67295.5|67245.5|67040.2|67002.3|67351.6|67336.6|67017.5|66996.3|142349
1550962800000|2019-02-23 23:00:00|67031.5|67009.8|66952.1|66937.1|67048|67016.5|66946.1|66924.4|2664
1551049200000|2019-02-24 23:00:00|66953.6|66938.6|66862.4|66812.4|66987.4|66972.4|66746|66731|152049
1551135600000|2019-02-25 23:00:00|66860.3|66810.3|66883.1|66860.4|67061|67046|66814|66791|133118
1551222000000|2019-02-26 23:00:00|66892.3|66851.8|66831.6|66816.6|66948|66933.8|66768.5|66753.5|137727
1551308400000|2019-02-27 23:00:00|66824.6|66809.6|67018.1|66986.7|67048.7|67030.2|66759.1|66744.1|137482
1551394800000|2019-02-28 23:00:00|67019.4|66984.9|67165.3|67118.8|67191.4|67176.4|66940.2|66925.2|137163
1551567600000|2019-03-02 23:00:00|67004.2|66968.6|66980.6|66965.3|67083.5|67038.3|66979.6|66953.6|2711
1551654000000|2019-03-03 23:00:00|66981.6|66966.6|67084|67067.1|67129.5|67114.5|66874.6|66859.6|148509
1551740400000|2019-03-04 23:00:00|67083.8|67067.3|67094.7|67044.7|67132.3|67117.3|67000.5|66987|139483
1551826800000|2019-03-05 23:00:00|67098.2|67048.2|67168.6|67153.6|67283.7|67268.7|67032.2|67017.2|141183
1551913200000|2019-03-06 23:00:00|67167.5|67152.5|67327.2|67312.2|67363.8|67343.2|67122|67107|132686
1551999600000|2019-03-07 23:00:00|67328.5|67313.5|67334|67284.9|67384|67369|67262.9|67247.9|145267
1552172400000|2019-03-09 23:00:00|67359.6|67302.6|67349.5|67323.5|67364.1|67323.5|67345.5|67298.7|2450
1552258800000|2019-03-10 23:00:00|67351.5|67315.6|67296.1|67281.1|67364.7|67344.5|67290.1|67275.1|111833
1552345200000|2019-03-11 23:00:00|67296.7|67281.7|67087.7|67071.9|67316.3|67298.8|67063.5|67046.1|129862
1552431600000|2019-03-12 23:00:00|67091|67074.4|67041|67026|67219.9|67204.9|67010.2|66993.2|123930
1552518000000|2019-03-13 23:00:00|67041.1|67026.1|67233.4|67218.4|67361.4|67346.4|67031.6|67016.6|140366
1552604400000|2019-03-14 23:00:00|67233.3|67218.3|67158.7|67108.7|67332.1|67319.5|67111.9|67096.9|119792
1552777200000|2019-03-16 23:00:00|67137.2|67110|67146|67127|67150.7|67128.7|67133.2|67104.1|2366
1552863600000|2019-03-17 23:00:00|67142.1|67125.9|67230.3|67215.3|67259.5|67237.8|67129.3|67114.5|108202
1552950000000|2019-03-18 23:00:00|67230.2|67215.2|67181.3|67166.3|67243.3|67226.8|67127.6|67112.6|121115
1553036400000|2019-03-19 23:00:00|67181.5|67165.9|66863.5|66842.8|67231|67216|66783.4|66768.7|136917
1553122800000|2019-03-20 23:00:00|66862.4|66843.7|67065.7|67050.7|67173.5|67158.5|66710.5|66695.5|148695
1553209200000|2019-03-21 23:00:00|67066|67051|67247.9|67225.1|67287.6|67272.6|67013.7|66998.7|157472
1553382000000|2019-03-23 23:00:00|67272.8|67215.8|67257.1|67228.9|67277.4|67236.1|67236.3|67202.5|1910
1553468400000|2019-03-24 23:00:00|67256.9|67229.8|67165.1|67150.1|67317.5|67302.5|67129|67111.2|150273
1553554800000|2019-03-25 23:00:00|67165.3|67150.3|67225.8|67209.9|67251.5|67233.8|67077|67062|132004
1553641200000|2019-03-26 23:00:00|67228.7|67210.4|67379.8|67364.8|67407.2|67393.5|67168.4|67153.4|139842
1553727600000|2019-03-27 23:00:00|67381|67363|67376.7|67361.7|67509.4|67494.4|67301|67286|155463
1553814000000|2019-03-28 23:00:00|67378|67363|67242.7|67220.2|67424.1|67409.1|67124.2|67109.2|148936
1553986800000|2019-03-30 23:00:00|67190.1|67133.1|67136.5|67115.8|67206.8|67161.4|67131.1|67087.5|1331
1554069600000|2019-03-31 22:00:00|67137.1|67117.6|67210.9|67177.5|67240.5|67222|67067.8|67052.8|135987
1554156000000|2019-04-01 22:00:00|67205.3|67187.2|67269|67253|67326.6|67311.6|67185|67166|123549
1554242400000|2019-04-02 22:00:00|67272.5|67250.2|67164.9|67132.2|67280.2|67265.2|67079.1|67064.1|129457
1554328800000|2019-04-03 22:00:00|67161.2|67130.4|67171.1|67145.9|67257.9|67242.9|67108.8|67093.8|115755
1554415200000|2019-04-04 22:00:00|67166.3|67150.2|67134|67084|67182.5|67167.5|67040.4|67025.4|107894
1554588000000|2019-04-06 22:00:00|67125.7|67068.7|67123.1|67073.1|67135.7|67082|67119.1|67067.5|698
1554674400000|2019-04-07 22:00:00|67121.6|67071.6|67195.8|67172.6|67283.1|67269.4|67102.7|67065.4|118578
1554760800000|2019-04-08 22:00:00|67199.7|67174|67217.4|67189.1|67236.5|67221.5|67131.3|67116.7|149884
1554847200000|2019-04-09 22:00:00|67214.4|67191|67200.4|67174.9|67271.3|67256.3|67171.6|67151.1|139057
1554933600000|2019-04-10 22:00:00|67195.2|67179.6|67293.4|67271.4|67308.2|67291.6|67172.8|67155.7|123952
1555020000000|2019-04-11 22:00:00|67293.5|67271.5|67109|67082.4|67312|67297.6|67046.4|67031.4|147208
1555192800000|2019-04-13 22:00:00|67095.8|67038.8|67061.9|67041.9|67099.3|67055.8|67055|67026.1|1257
1555279200000|2019-04-14 22:00:00|67061.5|67046.5|67083.6|67046.4|67135.1|67121.3|67046.7|67030.5|120188
1555365600000|2019-04-15 22:00:00|67083.7|67045.4|67131.7|67116.7|67156.2|67142|67061.7|67039.5|129401
1555452000000|2019-04-16 22:00:00|67132.3|67117.3|66800.4|66768.1|67156.5|67141.5|66770.8|66753.7|130337
1555538400000|2019-04-17 22:00:00|66791.4|66772.1|67092.4|67057.5|67115.4|67100.4|66777.7|66762.7|146639
1555624800000|2019-04-18 22:00:00|67093.6|67058.6|67045.5|66995.5|67104|67083.8|67001.6|66986.6|40256
1555797600000|2019-04-20 22:00:00|67069.7|67012.7|67080|67039.6|67081.6|67041|67066.5|67012.6|698
1555884000000|2019-04-21 22:00:00|67075.1|67025.1|67133.6|67110.1|67200.7|67185.7|67007.1|66992.1|75502
1555970400000|2019-04-22 22:00:00|67127.8|67112.3|67293.1|67272.9|67308.5|67295.5|67113|67098|111106
1556056800000|2019-04-23 22:00:00|67291|67275.4|67352.8|67336.4|67401.7|67386.7|67208.1|67193.1|128925
1556143200000|2019-04-24 22:00:00|67352.2|67335.4|67503.8|67487.7|67607.9|67592.9|67327.8|67312.8|130552
1556229600000|2019-04-25 22:00:00|67508.1|67487.6|67393.9|67343.9|67515.4|67500.4|67289|67274|139198
1556402400000|2019-04-27 22:00:00|67439.6|67382.6|67431.9|67381.9|67449.3|67392.3|67427.8|67374.3|476
1556488800000|2019-04-28 22:00:00|67429.6|67379.6|67390.7|67370.6|67457.1|67442.1|67336|67321|97788
1556575200000|2019-04-29 22:00:00|67385.5|67369.9|67428.1|67378.1|67496.7|67481.7|67364.4|67349|112389
1556661600000|2019-04-30 22:00:00|67429.6|67379.6|67357.5|67307.5|67433.8|67410|67184.6|67169.6|105823
1556748000000|2019-05-01 22:00:00|67361.3|67311.3|67470|67450.6|67489|67472.6|67261.6|67246.6|124983
1556834400000|2019-05-02 22:00:00|67469.9|67448.8|67352.5|67327.8|67521.8|67505.8|67341.2|67323|113284
1557007200000|2019-05-04 22:00:00|67882.5|67825.5|67932.5|67898.2|67977|67920|67850.1|67814|2576
1557093600000|2019-05-05 22:00:00|67940.9|67894.9|67934.9|67903.5|68228.5|68213.5|67688.7|67673.7|163627
1557180000000|2019-05-06 22:00:00|67931.5|67913.8|67954.2|67926.2|68031.1|68016.1|67726.9|67711.9|157371
1557266400000|2019-05-07 22:00:00|67955|67925.7|68086.6|68060.8|68112.1|68097.1|67819.6|67804.6|162188
1557352800000|2019-05-08 22:00:00|68086|68064.8|68386.1|68336.1|68644.2|68629.2|68022.4|68007.4|173632
1557439200000|2019-05-09 22:00:00|68386.8|68336.8|68454.6|68438.3|68655.7|68640.7|68182.4|68167.4|180261
1557612000000|2019-05-11 22:00:00|68574.1|68543.3|68572.4|68534.5|68584.6|68544.1|68541.5|68484.5|1139
1557698400000|2019-05-12 22:00:00|68575.3|68528.8|69162.2|69112.2|69215.2|69178|68560.9|68524.1|156784
1557784800000|2019-05-13 22:00:00|69161.8|69111.8|69054.6|69025.4|69203.1|69188.1|68884.1|68869.1|155807
1557871200000|2019-05-14 22:00:00|69054.5|69025.7|69038.9|69019.4|69184.6|69169.6|68946.8|68931.8|159850
1557957600000|2019-05-15 22:00:00|69039|69019.5|69301.7|69254.3|69337.3|69309.5|69031.6|69013.9|142755
1558044000000|2019-05-16 22:00:00|69300.5|69265.2|69508.2|69458.2|69509.1|69484.8|69220.8|69205.8|152843
1558216800000|2019-05-18 22:00:00|69482|69425|69492.8|69442.8|69514.5|69484|69471|69417.4|1375
1558303200000|2019-05-19 22:00:00|69495.2|69445.2|69403.4|69381.7|69510|69478.5|69252.5|69237.5|138515
1558389600000|2019-05-20 22:00:00|69400.4|69384.4|69338.4|69304.4|69472.9|69457.9|69213.6|69198.6|144805
1558476000000|2019-05-21 22:00:00|69332.6|69311.6|69365.7|69315.7|69419|69404|69245.9|69230.9|134177
1558562400000|2019-05-22 22:00:00|69361.9|69320.2|69273.2|69251.7|69440.7|69425.7|69262.7|69243.8|133608
1558648800000|2019-05-23 22:00:00|69270|69254.4|69199|69149|69352.3|69337.3|69105.3|69091.9|110618
1558821600000|2019-05-25 22:00:00|69197.1|69146.1|69181|69144.5|69201.8|69154.9|69153.8|69096.9|1180
1558908000000|2019-05-26 22:00:00|69170.3|69151.5|69099.5|69054.3|69181|69154.5|68984.5|68969.5|98992
1558994400000|2019-05-27 22:00:00|69107.8|69062.7|69239.4|69207.1|69319.7|69304.7|69071.6|69045.6|145561
1559080800000|2019-05-28 22:00:00|69224|69209|69349.4|69318.6|69399.4|69384.4|69211.8|69195.1|155872
1559167200000|2019-05-29 22:00:00|69345.6|69324.2|69297.7|69274.6|69346.3|69330.7|69224|69209|132627
1559253600000|2019-05-30 22:00:00|69297|69281.2|69374.7|69354.6|69483.4|69468.4|69238.6|69223.6|163758
1559426400000|2019-06-01 22:00:00|69376.4|69319.4|69394.3|69379.3|69423|69382.9|69376.1|69319.1|1662
1559512800000|2019-06-02 22:00:00|69393.9|69378.9|69211.1|69194.3|69445.4|69429.8|69160.8|69147.7|162561
1559599200000|2019-06-03 22:00:00|69210|69195|69229.4|69193.4|69343.1|69328.1|69158.7|69143.7|158898
1559685600000|2019-06-04 22:00:00|69226.5|69199.1|69316.3|69266.3|69334.5|69319.5|69166.5|69151.5|159125
1559772000000|2019-06-05 22:00:00|69314.7|69264.7|69286.3|69271.1|69339.7|69320.3|69235.4|69220.4|153360
1559858400000|2019-06-06 22:00:00|69285.9|69270.9|69450.7|69426.6|69634|69619|69235.1|69220.1|132263
1560031200000|2019-06-08 22:00:00|69475.1|69418.1|69400.3|69379.7|69475.1|69418.1|69396|69354.1|1730
1560117600000|2019-06-09 22:00:00|69400.5|69379.9|69455.1|69428|69596.9|69581.9|69397.9|69371.5|119758
1560204000000|2019-06-10 22:00:00|69454.7|69427.7|69277.6|69237.3|69494.4|69479.4|69219.1|69204.1|129352
1560290400000|2019-06-11 22:00:00|69278.6|69240.1|69296.7|69277.8|69352.3|69337.3|69178|69163|126353
1560376800000|2019-06-12 22:00:00|69297|69278.7|69320.4|69298.1|69366.2|69351.2|69256.5|69241.5|113001
1560463200000|2019-06-13 22:00:00|69322.6|69294.3|69306.3|69285.4|69385.4|69370.4|69303.6|69274.5|116303
1560636000000|2019-06-15 22:00:00|69353.3|69296.3|69334.4|69295.8|69356.7|69306.7|69331.3|69289.2|1262
1560722400000|2019-06-16 22:00:00|69338.9|69305.6|69331.9|69305.6|69356.4|69341.4|69293|69278|92848
1560808800000|2019-06-17 22:00:00|69333.9|69306.1|69014.1|68999.1|69405.8|69390.8|68981.1|68966.1|127221
1560895200000|2019-06-18 22:00:00|69013.7|68998.7|68938.6|68916.3|69110.8|69095.8|68888.3|68873.3|121940
1560981600000|2019-06-19 22:00:00|68937.5|68915.2|68616.3|68566.3|68990.5|68955.8|68486.8|68471.8|156877
1561068000000|2019-06-20 22:00:00|68616.1|68566.1|68656|68626.8|68810|68795|68375.2|68360.2|147085
1561240800000|2019-06-22 22:00:00|68686|68629|68665.5|68624.4|68686.3|68629.3|68655.4|68611|921
1561327200000|2019-06-23 22:00:00|68660.7|68630.3|68783.6|68749.6|68866.9|68851.9|68575.3|68560.3|117643
1561413600000|2019-06-24 22:00:00|68782.7|68749.5|68875|68831.8|68907.6|68892.6|68619.2|68604.2|134407
1561500000000|2019-06-25 22:00:00|68879|68829|68888.1|68872.2|68924.4|68909.4|68670.7|68655.7|133353
1561586400000|2019-06-26 22:00:00|68888.2|68872.5|68772.2|68722.2|68903|68874.8|68710.8|68684.2|120153
1561672800000|2019-06-27 22:00:00|68772.6|68722.6|68697.3|68674.4|68800.3|68785.3|68621.4|68606.4|125054
1561845600000|2019-06-29 22:00:00|68356.6|68318.6|68313|68283|68404.7|68354.5|68264.2|68236.4|2257
1561932000000|2019-06-30 22:00:00|68305.7|68290.3|68586.4|68570.6|68658.5|68643.5|68172.8|68157.8|142970
1562018400000|2019-07-01 22:00:00|68585.4|68570.4|68886.7|68871.7|68900.2|68879.7|68513.9|68498.9|134807
1562104800000|2019-07-02 22:00:00|68887.8|68872.8|68870.6|68842.4|69011.7|68996.7|68815.6|68800.6|130430
1562191200000|2019-07-03 22:00:00|68871.7|68841.3|68758.1|68725.7|68872.9|68846.7|68716.4|68701.4|85061
1562277600000|2019-07-04 22:00:00|68755.8|68736.3|68980.7|68930.7|69003.5|68988.5|68746.7|68722.2|111686
1562450400000|2019-07-06 22:00:00|68992.8|68938.7|68987.9|68938.3|68997.6|68948.5|68979|68933.8|1349
1562536800000|2019-07-07 22:00:00|68982|68944.8|68917.5|68885.1|69001.3|68986.3|68850.3|68835.3|103088
1562623200000|2019-07-08 22:00:00|68917.6|68885.3|68961.2|68940.9|68977.7|68962.7|68834.5|68819.5|104314
1562709600000|2019-07-09 22:00:00|68964.5|68938.5|68748|68711.1|68968.9|68951.2|68705.8|68690.8|112107
1562796000000|2019-07-10 22:00:00|68747.1|68709.5|68774.9|68751.8|68787.9|68771.9|68620.5|68605.5|120149
1562882400000|2019-07-11 22:00:00|68774|68752.7|68798.4|68776.9|68866.5|68851.5|68730.3|68715.3|102663
1563055200000|2019-07-13 22:00:00|68809.8|68752.8|68796.2|68768.8|68821.1|68772|68793|68747.2|859
1563141600000|2019-07-14 22:00:00|68809.2|68768.9|68742.7|68719.6|68871.6|68856.6|68715.7|68700.7|104716
1563228000000|2019-07-15 22:00:00|68742.4|68718.7|68830.3|68802.2|68839|68824|68708.3|68693.3|109175
1563314400000|2019-07-16 22:00:00|68828.2|68804.1|68795.4|68768.5|68853.4|68838.4|68742.9|68727.9|106522
1563400800000|2019-07-17 22:00:00|68797.1|68765.4|68739.4|68715.3|68874.2|68859.2|68725.3|68709.2|122650
1563487200000|2019-07-18 22:00:00|68735.1|68713.5|68858.8|68808.8|68864.8|68848|68723.2|68698.1|131538
1563660000000|2019-07-20 22:00:00|68796.3|68752.7|68809.5|68759.5|68812.3|68768.9|68791.6|68745.3|1832
1563746400000|2019-07-21 22:00:00|68799.5|68767.3|68841|68821.8|68857.3|68838.6|68770.9|68747.6|106080
1563832800000|2019-07-22 22:00:00|68836.6|68821.6|68849.4|68831.8|68874.4|68855.3|68804.8|68789.8|112223
1563919200000|2019-07-23 22:00:00|68853.6|68830.8|68768.9|68751.5|68873.9|68858.9|68720.9|68705.9|123073
1564005600000|2019-07-24 22:00:00|68766.5|68750.1|68749.4|68708.8|68789.6|68774.6|68687.9|68672.9|151371
1564092000000|2019-07-25 22:00:00|68752.1|68709.5|68834|68819|68847|68831.1|68728.7|68694.1|139641
1564264800000|2019-07-27 22:00:00|68823.9|68766.9|68839.2|68797.3|68844.4|68803|68812.6|68755.6|440
1564351200000|2019-07-28 22:00:00|68838.9|68796.9|68954|68932.3|69009.6|68994.6|68788.8|68773.8|107382
1564437600000|2019-07-29 22:00:00|68952.8|68929.7|68912.6|68878.9|68968.8|68945.4|68842.2|68827.2|121871
1564524000000|2019-07-30 22:00:00|68915.5|68874.7|69104.4|69061.8|69160.6|69145.6|68861.6|68846.6|138471
1564610400000|2019-07-31 22:00:00|69106.1|69060.4|69607.4|69557.4|69686.7|69671.7|69031.3|69016.3|157484
1564696800000|2019-08-01 22:00:00|69608.1|69558.4|69788|69738|69812.4|69793.2|69505.5|69490.5|199470
1564869600000|2019-08-03 22:00:00|69780.4|69723.4|69830.5|69810|69842.9|69822.7|69769.8|69710.7|1784
1564956000000|2019-08-04 22:00:00|69830.9|69810.8|71081.6|71031.6|71142.6|71092.6|69751.7|69736.7|194313
1565042400000|2019-08-05 22:00:00|71081.8|71031.8|70576.5|70539.1|71407.8|71392.8|70431.7|70414.4|197326
1565128800000|2019-08-06 22:00:00|70572|70541.3|70811.6|70796.6|70981.5|70966.5|70528.8|70513.8|195916
1565215200000|2019-08-07 22:00:00|70814.7|70799.7|70869.1|70826.4|71051.8|71017.8|70631.8|70616.8|167251
1565301600000|2019-08-08 22:00:00|70865.3|70831.1|70994.2|70971.8|71090.5|71075.5|70726.8|70711.8|143680
1565474400000|2019-08-10 22:00:00|71042|70985|71038|70988|71054.4|70998.9|71015.8|70963.3|830
1565560800000|2019-08-11 22:00:00|71037.4|70987.4|71051.9|71021.4|71135.2|71120.2|70888.6|70874|157351
1565647200000|2019-08-12 22:00:00|71052.7|71020.4|70157.9|70107.9|71077|71062|69925|69875|181182
1565733600000|2019-08-13 22:00:00|70158|70108|70558.3|70518.8|70573.7|70558.7|70127.2|70090.6|176347
1565820000000|2019-08-14 22:00:00|70556|70514.3|70478.5|70456.3|70656.2|70641.2|70309.7|70294.7|177551
1565906400000|2019-08-15 22:00:00|70479.1|70458.7|70466.7|70420.2|70591.6|70576.6|70433.8|70416.4|151366
1566079200000|2019-08-17 22:00:00|70442.2|70382.7|70513.2|70458.2|70530.5|70489.2|70431.4|70382.7|1504
1566165600000|2019-08-18 22:00:00|70513.3|70458.3|70773.4|70723.4|70782.3|70761.8|70455.5|70411.1|134863
1566252000000|2019-08-19 22:00:00|70772.7|70723.3|70743.5|70697.4|70775.2|70755.9|70665.1|70650.1|138505
1566338400000|2019-08-20 22:00:00|70739.4|70699.5|70696.2|70678|70744.5|70723.8|70559|70544|128115
1566424800000|2019-08-21 22:00:00|70695.9|70678.1|70912.5|70888.5|71005.1|70990.1|70672|70657|142852
1566511200000|2019-08-22 22:00:00|70914.4|70896.1|71361.2|71339.5|71393.8|71378.8|70840.7|70825.7|168644
1566684000000|2019-08-24 22:00:00|71816.8|71767|71779.7|71743.5|71822.6|71768|71731.7|71694.8|2442
1566770400000|2019-08-25 22:00:00|71780.1|71742|71691.6|71649.2|71873.6|71828.2|71490.8|71461.1|188533
1566856800000|2019-08-26 22:00:00|71680.4|71630.4|71686.6|71636.6|71815.4|71800.4|71517.2|71502.2|160571
1566943200000|2019-08-27 22:00:00|71687.5|71637.5|71719|71691|71766|71751|71571.4|71540.6|150279
1567029600000|2019-08-28 22:00:00|71714.2|71688|71439.4|71402.1|71786.5|71771.5|71414.1|71386.8|155717
1567116000000|2019-08-29 22:00:00|71438.5|71402.4|71643.5|71593.5|71700.7|71685.7|71407.3|71392.3|158331
1567288800000|2019-08-31 22:00:00|71741.2|71695.6|71768.7|71734.4|71796.2|71776.6|71723.4|71684.4|1834
1567375200000|2019-09-01 22:00:00|71769.4|71736.3|71930.9|71903.8|71966|71950.2|71646|71631|113822
1567461600000|2019-09-02 22:00:00|71931.4|71906.9|71792.3|71748|71982.3|71957.5|71764.5|71738.3|153051
1567548000000|2019-09-03 22:00:00|71791.8|71746.6|71478.8|71443.4|71795.5|71768.8|71453.3|71428.2|150906
1567634400000|2019-09-04 22:00:00|71482.7|71444.9|71386.9|71338.7|71514.5|71499.5|71222.9|71207.9|154046
1567720800000|2019-09-05 22:00:00|71386.6|71339.1|71086.4|71041.6|71522.2|71507.2|70967.7|70952.7|167763
1567893600000|2019-09-07 22:00:00|71115.6|71053.6|71111.1|71061.1|71147.1|71085.1|71086.3|71024.3|959
1567980000000|2019-09-08 22:00:00|71110.7|71060.7|71207.9|71157.9|71328|71313|71084.5|71045|136094
1568066400000|2019-09-09 22:00:00|71207.2|71157.2|71111.5|71081|71247.1|71232.1|70992.9|70977.9|148103
1568152800000|2019-09-10 22:00:00|71110.3|71086.2|71093.6|71071.5|71208.2|71193.2|71043.6|71028.6|137174
1568239200000|2019-09-11 22:00:00|71091.6|71072.9|70611.5|70579.5|71100.6|71078.3|70525.4|70510.4|158020
1568325600000|2019-09-12 22:00:00|70617.2|70580.5|70484.9|70434.9|70692.1|70674.7|70318.9|70303.9|148069
1568498400000|2019-09-14 22:00:00|70505.3|70443.3|70537.3|70497.3|70566|70525.4|70495.5|70433.5|1043
1568584800000|2019-09-15 22:00:00|70537.6|70498.6|70639.1|70610.9|70713.9|70698.9|70468.5|70438.8|153004
1568671200000|2019-09-16 22:00:00|70633.9|70611|70866.9|70833|70976.1|70961.1|70617.3|70594.2|153730
1568757600000|2019-09-17 22:00:00|70869.5|70831.2|70844.5|70794.5|70907.1|70892.1|70729.5|70712|138948
1568844000000|2019-09-18 22:00:00|70834.7|70805.8|71031.2|70981.5|71072.8|71057.8|70815.3|70779.5|147493
1568930400000|2019-09-19 22:00:00|71032.4|70982.4|71224.9|71192.8|71321.4|71303|70763.4|70748.4|156347
1569103200000|2019-09-21 22:00:00|71098.4|71055.3|71054.2|71034.9|71114.9|71073.7|71045.2|71008|826
1569189600000|2019-09-22 22:00:00|71051.4|71033.5|71125|71088.9|71268|71253|70985|70970|134054
1569276000000|2019-09-23 22:00:00|71125.4|71088.3|71094|71049.9|71198.5|71183.5|70995.5|70980.5|143270
1569362400000|2019-09-24 22:00:00|71097|71047|71306.6|71256.6|71353.5|71338.5|71054.7|71039.7|153365
1569448800000|2019-09-25 22:00:00|71310.4|71260.4|71236.7|71211.7|71352.7|71337.7|71182|71167|144475
1569535200000|2019-09-26 22:00:00|71245.7|71216.3|71385|71366|71530.6|71506.7|71142.1|71127.1|143399
1569708000000|2019-09-28 22:00:00|71398.1|71336.1|71340.8|71296.7|71413.5|71352.7|71332.7|71292.1|1291
1569794400000|2019-09-29 22:00:00|71337|71299.5|71442.8|71392.8|71512.6|71497.6|71192.8|71178.4|143517
1569880800000|2019-09-30 22:00:00|71443.7|71393.7|71490.5|71454.4|71573|71558|71349.9|71334.9|147312
1569967200000|2019-10-01 22:00:00|71486.1|71460.2|71482.8|71432.8|71594.9|71579.9|71440.6|71425.6|137025
1570053600000|2019-10-02 22:00:00|71484.2|71434.2|71296.7|71248|71496.1|71480.1|71254.5|71235|142610
1570140000000|2019-10-03 22:00:00|71293.5|71245.2|71140|71101.5|71319|71304|71081.6|71066.6|145132
1570312800000|2019-10-05 22:00:00|71136.8|71074.8|71284.2|71259.5|71296.2|71263.4|71134.8|71074.8|3682
1570399200000|2019-10-06 22:00:00|71283.7|71260|71354|71335.4|71403.9|71388.9|71243.3|71228.3|141132
1570485600000|2019-10-07 22:00:00|71353.4|71336.3|71637.1|71614.5|71683.1|71668.1|71193.9|71178.9|185374
1570572000000|2019-10-08 22:00:00|71634.3|71615.2|71395.3|71374.4|71689|71671.5|71267.7|71248.8|155166
1570658400000|2019-10-09 22:00:00|71395.5|71375|71086.6|71036.6|71699.7|71678.2|70998.7|70983.7|180953
1570744800000|2019-10-10 22:00:00|71077.4|71027.4|70911.1|70861.1|71154.6|71115.4|70712.9|70697.9|188564
1570917600000|2019-10-12 22:00:00|70917.5|70871.5|70868.6|70853.6|70927.8|70874.4|70864.6|70824.5|1241
1571004000000|2019-10-13 22:00:00|70871.6|70847.2|70714|70668.9|70954.7|70939.7|70510.4|70495.4|165215
1571090400000|2019-10-14 22:00:00|70716.1|70670.7|70870.5|70820.2|70895.3|70880.3|70624.9|70609.9|163838
1571176800000|2019-10-15 22:00:00|70871.1|70819.1|71020.5|70995|71134.4|71119.4|70843.3|70815.3|172827
1571263200000|2019-10-16 22:00:00|71020.1|70996.5|70831.3|70803.2|71091.4|71071.1|70679|70664|174425
1571349600000|2019-10-17 22:00:00|70833.3|70803.1|70749|70699|70888.2|70873.2|70704.8|70687.7|159861
1571522400000|2019-10-19 22:00:00|70756.3|70702.4|70753.7|70703.7|70802|70745|70733.9|70691.9|1364
1571608800000|2019-10-20 22:00:00|70752|70702|70715.8|70682.2|70827.2|70777.2|70635.5|70620.5|152217
1571695200000|2019-10-21 22:00:00|70714.1|70683.1|70808.9|70758.9|70835.3|70820.3|70658.3|70643.3|144789
1571781600000|2019-10-22 22:00:00|70810.3|70760.3|70642.9|70604|70866.7|70851.7|70610.6|70588|143770
1571868000000|2019-10-23 22:00:00|70642.8|70604.1|70729.5|70704.4|70763.9|70736|70537.4|70522.4|148636
1571954400000|2019-10-24 22:00:00|70729.6|70705|70520.8|70499.4|70758.2|70743.2|70513.6|70486.2|136728
1572127200000|2019-10-26 22:00:00|70529.6|70506.2|70518.8|70503.8|70555.4|70513.1|70512.7|70492.9|5698
1572217200000|2019-10-27 23:00:00|70518.7|70503.7|70662.8|70647.5|70690.4|70660.2|70467.2|70438.9|137138
1572303600000|2019-10-28 23:00:00|70662.6|70647.4|70658.8|70635.2|70686.4|70671.4|70534.3|70519.3|139197
1572390000000|2019-10-29 23:00:00|70659.3|70635.5|70475.4|70436.9|70700.9|70685.9|70443.3|70421.6|153034
1572476400000|2019-10-30 23:00:00|70472.9|70437.4|70498.7|70457.8|70547.7|70532.7|70302.2|70287.2|181406
1572562800000|2019-10-31 23:00:00|70499.3|70457.3|70424.7|70403.2|70526.6|70511.6|70374.2|70359.2|137399
1572735600000|2019-11-02 23:00:00|70397.1|70340.1|70382.2|70362.4|70429.1|70379.1|70376.1|70338.3|1331
1572822000000|2019-11-03 23:00:00|70382.6|70360.3|70358.7|70327.4|70452.7|70402.9|70233.7|70218.7|137477
1572908400000|2019-11-04 23:00:00|70359.6|70327.8|70024.7|70004.9|70366.3|70351.3|69874.6|69859.6|169297
1572994800000|2019-11-05 23:00:00|70025|70004.5|70153|70116.3|70194.1|70179.1|69884.6|69869.6|146458
1573081200000|2019-11-06 23:00:00|70153.2|70116.8|69705.9|69690.4|70209.5|70194.5|69533.1|69518.1|165928
1573167600000|2019-11-07 23:00:00|69706.4|69690.5|69903.4|69863.7|70057.5|70035.8|69657.4|69642.4|156572
1573340400000|2019-11-09 23:00:00|69940.3|69883.3|69936.1|69886.1|69957.9|69900.9|69922.4|69872.4|1126
1573426800000|2019-11-10 23:00:00|69933.6|69883.6|70106.5|70070.1|70145.9|70127.4|69896|69862|125952
1573513200000|2019-11-11 23:00:00|70106|70069.6|70233.2|70185.8|70267.2|70239.7|69931.6|69916.6|142884
1573599600000|2019-11-12 23:00:00|70232.9|70185.6|70300.9|70278.8|70381.4|70366.4|70149.1|70134.1|155362
1573686000000|2019-11-13 23:00:00|70308.4|70278.9|70197.9|70179.2|70330|70315|70178.6|70163.6|147226
1573772400000|2019-11-14 23:00:00|70196.5|70175.3|70071.6|70026|70212.2|70190.7|70019.6|70004.6|123833
1573945200000|2019-11-16 23:00:00|70138.3|70081.3|70080.3|70036.5|70150.8|70093.8|70065.3|70030.3|1408
1574031600000|2019-11-17 23:00:00|70071.3|70036.2|70266.8|70227.7|70329.2|70314.2|70067.3|70035.2|139647
1574118000000|2019-11-18 23:00:00|70270.1|70220.1|70295.5|70276.7|70331.4|70316.4|70204|70189|128096
1574204400000|2019-11-19 23:00:00|70296.4|70275.8|70464.7|70424.5|70507.6|70492.6|70289|70269|143913
1574290800000|2019-11-20 23:00:00|70467.6|70422.8|70349|70321.2|70542.8|70527.8|70243.4|70228.4|145913
1574377200000|2019-11-21 23:00:00|70350.4|70320.1|70449.8|70399.8|70491.8|70476.8|70269.8|70254.8|133563
1574550000000|2019-11-23 23:00:00|70459.3|70402.3|70420.4|70380.8|70460.2|70410.2|70377.4|70358.9|1346
1574636400000|2019-11-24 23:00:00|70420|70382.2|70325.6|70288.6|70425.1|70401.9|70280|70268.3|140008
1574722800000|2019-11-25 23:00:00|70329.2|70285.6|70169.2|70146.2|70431.7|70417.1|70096.5|70081.5|154025
1574809200000|2019-11-26 23:00:00|70169.6|70146|70183|70153.6|70277.4|70262.4|70132.8|70117.8|145785
1574895600000|2019-11-27 23:00:00|70184.2|70153.9|70311.5|70296.5|70359|70344|70178.3|70143.6|117021
1574982000000|2019-11-28 23:00:00|70312.8|70297.8|70348.7|70298.7|70381.7|70366.7|70220.2|70205.2|121286
1575154800000|2019-11-30 23:00:00|70343|70286|70293.2|70264.3|70347.6|70290.6|70281.6|70233.1|1268
1575241200000|2019-12-01 23:00:00|70293.4|70266.3|70437.9|70415.3|70461.3|70446.3|70276.4|70255.7|141551
1575327600000|2019-12-02 23:00:00|70437.8|70415.9|70705.3|70655.3|70878.8|70863.8|70361.6|70346.6|150619
1575414000000|2019-12-03 23:00:00|70705.2|70655.2|70528.1|70513.1|70825.3|70810.3|70480.8|70465.8|160977
1575500400000|2019-12-04 23:00:00|70528.7|70513.7|70425|70388.6|70592.2|70577.2|70383.6|70368.6|143480
1575586800000|2019-12-05 23:00:00|70424.6|70388.2|70259.2|70226.5|70504.8|70491.2|70207.1|70192.1|150499
1575759600000|2019-12-07 23:00:00|70282.8|70225.8|70267.8|70217.8|70303.1|70246.1|70240.4|70194.1|1896
1575846000000|2019-12-08 23:00:00|70266.3|70216.3|70384|70352.5|70422.7|70407.7|70249.5|70208.2|122470
1575932400000|2019-12-09 23:00:00|70381.6|70350.5|70295|70269.4|70417.7|70402.7|70265|70243.4|132495
1576018800000|2019-12-10 23:00:00|70296|70268.2|70322.1|70299|70417.1|70402.1|70273.3|70255.1|133113
1576105200000|2019-12-11 23:00:00|70321.3|70299.3|69357.7|69309.2|70421.7|70406.7|69240.2|69210.8|155215
1576191600000|2019-12-12 23:00:00|69360.4|69310.4|70084|70034|70263.5|70248.5|69276.9|69258|195707
1576364400000|2019-12-14 23:00:00|70063.4|70023.5|70076.3|70026.3|70106.3|70054.3|70055.3|70015.5|1063
1576450800000|2019-12-15 23:00:00|70076.5|70026.5|69916.2|69897.1|70087.7|70072.7|69873.4|69858.4|137469
1576537200000|2019-12-16 23:00:00|69918.6|69893.6|69992.3|69960.2|70120|70070|69909.3|69880.7|124259
1576623600000|2019-12-17 23:00:00|69991.7|69960.1|70040.6|69997.7|70086.6|70071.6|69928.9|69913.9|117739
1576710000000|2019-12-18 23:00:00|70041.5|69998.1|69999.9|69977|70075.1|70060.1|69920.9|69905.9|124040
1576796400000|2019-12-19 23:00:00|70000.5|69977.7|70037.1|69989.6|70130.3|70115.3|69969.9|69954.9|115984
1576969200000|2019-12-21 23:00:00|70042.6|69995.8|70018.5|69989.8|70042.8|70005.1|70005|69983.2|1294
1577055600000|2019-12-22 23:00:00|70018.6|69989.9|70114.8|70072|70139.1|70124.1|69997.2|69982.2|118914
1577142000000|2019-12-23 23:00:00|70114.9|70072.3|70063.4|70024.6|70138.8|70123.8|70032.5|70007.2|99989
1577228400000|2019-12-24 23:00:00|69998.5|69941.5|69964|69923.8|70001.2|69944.2|69949.7|69892.7|1174
1577314800000|2019-12-25 23:00:00|69959.8|69921.6|69949.3|69902.3|70009.6|69994.6|69872|69857|73377
1577401200000|2019-12-26 23:00:00|69950.2|69900.2|69938.1|69888.1|69993.7|69978.7|69916|69888.1|134004
1577574000000|2019-12-28 23:00:00|69949.7|69902.5|69953.9|69901.6|69962.1|69928.4|69930.8|69892.4|876
1577660400000|2019-12-29 23:00:00|69953.5|69902.2|69861.6|69841.4|69959.7|69935.3|69758.1|69743.1|132309
1577746800000|2019-12-30 23:00:00|69865.4|69838.4|69634.8|69584.8|69879.9|69842.6|69593.1|69565|123764
1577833200000|2019-12-31 23:00:00|69684.7|69627.7|69678|69639|69687.6|69670.6|69659.2|69610.2|1576
1577919600000|2020-01-01 23:00:00|69677.9|69639.6|69603.5|69572.7|69727|69712|69574.2|69554.4|137010
1578006000000|2020-01-02 23:00:00|69601.4|69568.7|69696.9|69646.9|69752.5|69737.5|69577.9|69562.9|150621
1578178800000|2020-01-04 23:00:00|69720.6|69663.6|69713|69663|69748|69691|69711.5|69656|1170
1578265200000|2020-01-05 23:00:00|69718.4|69668.4|69695.4|69680.4|69785.5|69770.5|69634|69619|132584
1578351600000|2020-01-06 23:00:00|69695.6|69680.6|69431.7|69405.7|69706.3|69691.3|69300.6|69285.6|145126
1578438000000|2020-01-07 23:00:00|69431.3|69406.3|69385.6|69352.8|69652.7|69635.4|69334.6|69319.6|178858
1578524400000|2020-01-08 23:00:00|69386.7|69354.4|69255.1|69240.1|69406.1|69367.1|69179.8|69164.8|144536
1578610800000|2020-01-09 23:00:00|69254|69239|69157.7|69109.1|69345|69330|69109.9|69094.9|129848
1578783600000|2020-01-11 23:00:00|69168.8|69111.8|69168.6|69118.6|69172.3|69136.6|69151.6|69110.1|300
1578870000000|2020-01-12 23:00:00|69169.5|69119.5|68835.7|68802.6|69175.5|69156.5|68810|68785.3|140633
1578956400000|2020-01-13 23:00:00|68830.4|68807.3|68890.7|68863.7|68934.2|68919.2|68670.1|68655.1|160680
1579042800000|2020-01-14 23:00:00|68890.2|68863.8|68925.5|68902.6|69067|69052|68861.3|68846.3|144496
1579129200000|2020-01-15 23:00:00|68922.8|68906.5|68802.1|68755.5|68956.5|68941.5|68731.8|68716.8|139915
1579215600000|2020-01-16 23:00:00|68801.6|68754.6|68688.4|68647.4|68828.5|68813.5|68587|68572|140937
1579388400000|2020-01-18 23:00:00|68650.4|68593.4|68681.8|68644.3|68696.3|68664.4|68639|68582|2189
1579474800000|2020-01-19 23:00:00|68681.9|68646.5|68700.8|68659.6|68745.6|68730.6|68464|68449|119111
1579561200000|2020-01-20 23:00:00|68701.9|68657.8|69109.7|69092.9|69135.4|69120.4|68678.7|68646|160874
1579647600000|2020-01-21 23:00:00|69107.9|69092.4|69126.1|69104.3|69189.6|69174.6|68966.3|68951.3|148263
1579734000000|2020-01-22 23:00:00|69125.5|69104.4|69339.2|69289.2|69432.1|69417.1|69112.1|69097.1|155252
1579820400000|2020-01-23 23:00:00|69338.5|69288.5|69334.1|69284.1|69396.1|69381.1|69219.3|69204.3|149015
1579993200000|2020-01-25 23:00:00|69455.2|69432.6|69552.1|69518.9|69557.6|69540.9|69443.2|69409.6|3097
1580079600000|2020-01-26 23:00:00|69550.2|69520.7|69878.2|69844.4|69906.5|69891.5|69510.3|69495.3|175339
1580166000000|2020-01-27 23:00:00|69876.6|69846.2|69678.2|69641.6|69903.5|69875.9|69658.1|69632.3|187371
1580252400000|2020-01-28 23:00:00|69677.3|69645.1|69741.8|69726.8|69748.4|69731.8|69538.1|69523.1|142557
1580338800000|2020-01-29 23:00:00|69742|69727|69859.9|69812.3|70046.4|70031.4|69690.3|69659.9|171857
1580425200000|2020-01-30 23:00:00|69857.7|69814.9|70035.5|69985.5|70075.5|70065.5|69722.4|69712.4|165303
1580598000000|2020-02-01 23:00:00|69934.1|69890.8|69981.8|69948.2|70022.1|69972.1|69914.4|69884.6|1959
1580684400000|2020-02-02 23:00:00|69979.6|69950.6|70170.6|70147.9|70235.6|70225.6|69851.8|69836.8|168808
1580770800000|2020-02-03 23:00:00|70169.9|70147.7|69938.5|69922|70238.9|70224.6|69863.3|69853.3|158268
1580857200000|2020-02-04 23:00:00|69938.3|69923.3|69756.1|69721.7|70108.6|70098.6|69637.6|69627.6|168654
1580943600000|2020-02-05 23:00:00|69754.4|69724.8|69787.7|69754.5|69811.8|69800.7|69577.5|69565.4|148745
1581030000000|2020-02-06 23:00:00|69788.5|69753.9|70095.1|70045.1|70109.3|70092.6|69760.8|69724.2|149955
1581202800000|2020-02-08 23:00:00|70077.3|70058.7|70070.1|70020.1|70111.3|70064.8|70049.5|70007.3|1103
1581289200000|2020-02-09 23:00:00|70069.4|70019.4|69860.7|69827.3|70139|70115.9|69780.2|69765.2|154780
1581375600000|2020-02-10 23:00:00|69854.8|69830.8|69720.9|69685.9|69864.8|69847.7|69633.2|69623.2|145110
1581462000000|2020-02-11 23:00:00|69719.8|69687.8|69730.6|69715.6|69774.4|69764.4|69580.3|69570.3|143805
1581548400000|2020-02-12 23:00:00|69729|69714|69887.3|69856.9|69941.7|69909.5|69726.8|69710.8|159108
1581634800000|2020-02-13 23:00:00|69884.3|69859|69947.5|69902.5|69972.6|69962.6|69815.4|69805.4|133699
1581807600000|2020-02-15 23:00:00|69920.4|69889.3|69906.6|69891.6|69944.9|69905.6|69902.5|69871.5|1395
1581894000000|2020-02-16 23:00:00|69908.2|69893.2|69862.6|69847.6|69921.4|69901.7|69742.7|69732.7|100309
1581980400000|2020-02-17 23:00:00|69862.3|69847.3|70074.5|70049.4|70115.7|70105.7|69861.1|69846.1|143155
1582066800000|2020-02-18 23:00:00|70074.1|70049.8|70122.4|70088.1|70177.4|70167.4|69940.6|69930.6|143115
1582153200000|2020-02-19 23:00:00|70115.6|70093.8|70474.4|70446.8|70557|70543.5|70085.5|70071.8|171466
1582239600000|2020-02-20 23:00:00|70470.6|70445.9|70379|70329|70577.2|70567.2|70349.2|70319.6|175379
1582412400000|2020-02-22 23:00:00|70476.6|70432.1|70533.4|70518.4|70575.8|70522.5|70473.1|70420.5|3182
1582498800000|2020-02-23 23:00:00|70533.8|70518.2|70373.7|70349.7|70572.4|70557.4|70281.8|70269.4|185138
1582585200000|2020-02-24 23:00:00|70371.2|70350.3|70285.8|70245|70376.4|70359.1|70135.4|70122.5|197151
1582671600000|2020-02-25 23:00:00|70285.9|70245.5|70221.5|70198.5|70384.8|70371.6|70202.1|70187.1|196091
1582758000000|2020-02-26 23:00:00|70221.7|70199.3|70115.5|70065.5|70307.8|70297.8|69988|69968.6|204143
1582844400000|2020-02-27 23:00:00|70113.3|70070.5|69807.3|69761.1|70213|70203|69784.6|69753.4|238785
1583017200000|2020-02-29 23:00:00|69938.8|69914.7|69906.4|69882|69978.6|69941.5|69860.5|69810.5|2463
1583103600000|2020-03-01 23:00:00|69904.7|69888.4|69625.4|69575.4|69912.5|69897.5|69543|69517.8|207818
1583190000000|2020-03-02 23:00:00|69631.5|69581.5|69524.8|69481.9|69881.1|69871.1|69385.3|69370.7|202279
1583276400000|2020-03-03 23:00:00|69524.4|69480.8|69247|69219.9|69531.5|69514.9|69180.7|69167|165896
1583362800000|2020-03-04 23:00:00|69246.5|69220.5|69397|69379|69469.5|69457|69231.3|69208.6|149407
1583449200000|2020-03-05 23:00:00|69394.6|69380.1|69379.5|69329.5|69633.5|69618.5|69257.9|69242.9|166320
1583622000000|2020-03-07 23:00:00|69366.2|69299.2|69327.5|69262.5|69393|69353.7|69270.4|69233.3|5536
1583708400000|2020-03-08 23:00:00|69327.1|69262.1|69553.8|69503.8|69600.9|69589.6|69055.8|69040.8|185932
1583794800000|2020-03-09 23:00:00|69543.5|69493.5|69627|69577|69680.7|69667.9|69324.6|69311.6|158140
1583881200000|2020-03-10 23:00:00|69625.3|69575.3|69754.2|69729.3|69757.8|69736.9|69494.9|69484.9|140001
1583967600000|2020-03-11 23:00:00|69753|69729.6|70305.5|70255.5|70427.8|70412.8|69727.8|69678|165286
1584054000000|2020-03-12 23:00:00|70298.9|70268.6|70221.7|70171.7|70535.3|70517.5|69901.5|69891.5|159936
1584226800000|2020-03-14 23:00:00|70344.7|70287.7|70111.8|70057|70344.7|70287.7|69856.2|69817.3|10039
1584313200000|2020-03-15 23:00:00|70112|70055|70120.7|70082|70307.7|70296.2|69949.7|69934.7|152296
1584399600000|2020-03-16 23:00:00|70119.5|70088.3|70321|70271|70449|70439|69953.1|69936.7|162560
1584486000000|2020-03-17 23:00:00|70313|70263|70739.9|70689.9|70926.1|70911.1|70181.1|70171.1|152372
1584572400000|2020-03-18 23:00:00|70730.5|70697.4|71603.2|71553.2|71677.8|71648.3|70620.3|70579.3|177375
1584658800000|2020-03-19 23:00:00|71603.1|71553.1|71312.7|71262.7|71649.8|71614|70686.2|70669|167579
1584831600000|2020-03-21 23:00:00|71278.3|71221.3|71335.8|71285.8|71363.6|71318.4|71235.4|71178.4|4737
1584918000000|2020-03-22 23:00:00|71343.3|71293.3|71199.6|71145.6|71524.7|71513.2|70906.7|70891.7|167081
1585004400000|2020-03-23 23:00:00|71193.5|71139.5|70837.1|70790.9|71221.7|71168.7|70694.4|70682.1|154798
1585090800000|2020-03-24 23:00:00|70836.1|70789.6|71294.5|71244.3|71434.9|71419.9|70596.2|70580.2|161922
1585177200000|2020-03-25 23:00:00|71288.5|71242.1|70890.1|70836.1|71404.2|71392.6|70752.8|70730.5|201903
1585263600000|2020-03-26 23:00:00|70867.5|70813.5|70922.6|70868.6|71186.6|71171.6|70664.5|70650.4|185276
1585436400000|2020-03-28 23:00:00|70887|70826|70934.4|70873.4|70977.7|70916.7|70874.8|70813.8|1538
1585519200000|2020-03-29 22:00:00|70943.4|70882.4|71170.2|71116.2|71236.3|71214.3|70910.7|70856.4|178353
1585605600000|2020-03-30 22:00:00|71172.3|71118.3|70946.1|70892.1|71204.7|71150.7|70815.9|70800.9|180642
1585692000000|2020-03-31 22:00:00|70944.2|70890.2|71250.5|71196.5|71345.1|71330.1|70791.6|70771.7|155443
1585778400000|2020-04-01 22:00:00|71251.1|71197.1|70916.6|70865.6|71430.7|71418.4|70865.9|70832.4|169960
1585864800000|2020-04-02 22:00:00|70922.1|70874.6|71146|71092|71204.8|71194.8|70900.2|70846.2|170170
1586037600000|2020-04-04 22:00:00|71152.7|71091.7|71152.3|71098.3|71165.1|71106.1|71142.8|71083.8|1117
1586124000000|2020-04-05 22:00:00|71151.1|71097.1|71112.9|71058.9|71216.7|71184.8|70981.5|70971.5|156991
1586210400000|2020-04-06 22:00:00|71112.7|71058.7|70691.9|70637.9|71116.6|71068.9|70493.6|70478.6|176705
1586296800000|2020-04-07 22:00:00|70680.2|70626.2|70694.9|70657.3|70830.9|70820.9|70645.7|70600.6|157378
1586383200000|2020-04-08 22:00:00|70697.7|70655.7|70613.1|70578.7|70840.5|70830.5|70457.5|70443.4|165989
1586469600000|2020-04-09 22:00:00|70613.3|70577.9|70481.7|70427.7|70629.2|70596.3|70377.1|70357.9|75397
1586642400000|2020-04-11 22:00:00|70472.8|70431.5|70458.2|70431.8|70481.2|70443.5|70446.6|70385.6|1234
1586728800000|2020-04-12 22:00:00|70456.7|70429.6|70567.1|70513.1|70627.3|70610.4|70446|70392|141512
1586815200000|2020-04-13 22:00:00|70562|70511|70484.2|70430.2|70678.5|70668.5|70434.1|70420.1|162502
1586901600000|2020-04-14 22:00:00|70492.7|70438.7|70725.8|70690.9|70787.9|70777.9|70430.2|70415.2|171995
1586988000000|2020-04-15 22:00:00|70726.4|70690.3|70857.5|70803.5|70932.7|70921.7|70714.2|70682.5|181849
1587074400000|2020-04-16 22:00:00|70845.5|70791.5|70808.1|70765.6|70874.3|70855.8|70691.2|70676.5|172156
1587247200000|2020-04-18 22:00:00|70836|70775|70830.5|70769.5|70855.8|70794.8|70824.7|70763.7|899
1587333600000|2020-04-19 22:00:00|70831.8|70770.8|70942.1|70896.2|70955.9|70925.7|70746.4|70736.4|140497
1587420000000|2020-04-20 22:00:00|70941.4|70893.3|71045.6|70991.6|71099.5|71089.5|70846.2|70812.2|182967
1587506400000|2020-04-21 22:00:00|71045.1|70991.1|71029.4|70958|71063.9|71048.9|70905.3|70895.3|167671
1587592800000|2020-04-22 22:00:00|71028.7|70958.7|70968.8|70921.9|71048.8|71027.4|70794.5|70779.5|173602
1587679200000|2020-04-23 22:00:00|70968.7|70922.7|70940.1|70872.9|70986.8|70976.8|70842|70827.5|149608
1587852000000|2020-04-25 22:00:00|70966.3|70881.7|70945|70878.4|71001|70890.7|70940.2|70832|1527
1587938400000|2020-04-26 22:00:00|70948.4|70879.4|70952.4|70908.8|70977.7|70947.1|70782.5|70772.5|141391
1588024800000|2020-04-27 22:00:00|70955.7|70905.9|70902.8|70814|70989.9|70979.9|70764.5|70754.5|151246
1588111200000|2020-04-28 22:00:00|70900|70819.6|70759.6|70711.5|70912.5|70866.6|70717.2|70695.2|141441
1588197600000|2020-04-29 22:00:00|70757|70707.7|70861.8|70801.4|70895.9|70880.9|70532|70522|171631
1588284000000|2020-04-30 22:00:00|70859.4|70801.1|71402.1|71329.8|71430.6|71395|70851.8|70794.7|158593
1588456800000|2020-05-02 22:00:00|71417.8|71312.7|71417.5|71311.3|71425.5|71317.3|71399.6|71270.2|1000
1588543200000|2020-05-03 22:00:00|71415.8|71303.6|71342.2|71285.5|71576.7|71552.1|71228.1|71218.1|156129
1588629600000|2020-05-04 22:00:00|71341.8|71286.4|71272.6|71223.4|71350.9|71315.2|71119.2|71104.2|150581
1588716000000|2020-05-05 22:00:00|71273.4|71221.7|71316.3|71270.9|71336.6|71316.6|71004.6|70994.6|158572
1588802400000|2020-05-06 22:00:00|71315.4|71270|70958.3|70906.1|71383.3|71363.3|70916.4|70873.3|163466
1588888800000|2020-05-07 22:00:00|70958.2|70904.7|70981.1|70898.9|71020.1|70968|70816.9|70806.9|142539
1589061600000|2020-05-09 22:00:00|70938.4|70916.4|70956.5|70934.5|71001.9|70938.6|70934.5|70890.9|1483
1589148000000|2020-05-10 22:00:00|70957.3|70935.3|71089.2|71049.9|71127.9|71109.4|70845.5|70835.5|135019
1589234400000|2020-05-11 22:00:00|71093.3|71046.7|71096|71064.9|71151.8|71131.8|70896.2|70884.4|151748
1589320800000|2020-05-12 22:00:00|71089.7|71069.7|71111.6|71091.6|71158.1|71143.2|70956.9|70936.9|157941
1589407200000|2020-05-13 22:00:00|71116.4|71096.4|71136.2|71104.1|71307.7|71292.2|71071.2|71058.6|162270
1589493600000|2020-05-14 22:00:00|71133|71101.8|71361.6|71303.2|71367.6|71348.6|71093.9|71064.4|154641
1589666400000|2020-05-16 22:00:00|71321.6|71299.6|71347.7|71302.3|71398|71329.9|71315.8|71267|1389
1589752800000|2020-05-17 22:00:00|71354.3|71297.2|71188.7|71168.7|71453.6|71443.6|71170|71138.1|151401
1589839200000|2020-05-18 22:00:00|71190.1|71170.1|71228|71166.3|71275|71265|71097.7|71080.7|151357
1589925600000|2020-05-19 22:00:00|71224|71166.2|71078.7|71015.7|71255.9|71243.6|70990.6|70975.6|149573
1590012000000|2020-05-20 22:00:00|71071.6|71009.9|71368.5|71307.6|71407|71361.8|71046.9|71009.9|157059
1590098400000|2020-05-21 22:00:00|71371.1|71310.5|71502.6|71482.6|71654.9|71641.1|71277.2|71257.2|161325
1590271200000|2020-05-23 22:00:00|71576.8|71505.5|71550|71528|71610.8|71538.8|71524|71495.9|1378
1590357600000|2020-05-24 22:00:00|71549.9|71527.9|71495.4|71475.4|71591.4|71581.4|71463.5|71427.9|121292
1590444000000|2020-05-25 22:00:00|71499.2|71479.2|71485.7|71436.2|71525.8|71496.2|71361|71346.4|154433
1590530400000|2020-05-26 22:00:00|71484.3|71434.8|71829.6|71784.9|71975.4|71959.1|71438.3|71417.2|175639
1590616800000|2020-05-27 22:00:00|71830.3|71786.6|71749.6|71688.3|71886.9|71866.9|71544.6|71534.6|173982
1590703200000|2020-05-28 22:00:00|71747.2|71689.6|71349.1|71329.1|71782.3|71762.5|71326.5|71285.6|170628
1590876000000|2020-05-30 22:00:00|71395.3|71332|71377.5|71325.1|71422|71376.9|71338.1|71281.9|1195
1590962400000|2020-05-31 22:00:00|71376.5|71324.7|71315.9|71243.8|71525.1|71513.8|71236.6|71221|159409
1591048800000|2020-06-01 22:00:00|71307.7|71245.1|71088|71055.5|71340.3|71330.3|71022.1|71012.1|152400
1591135200000|2020-06-02 22:00:00|71087.5|71055.6|71205.8|71172.3|71283.9|71268.6|70891.8|70871.8|169765
1591221600000|2020-06-03 22:00:00|71195.5|71175.5|71098.1|71036.5|71342.9|71332.9|71040.3|71007.5|170171
1591308000000|2020-06-04 22:00:00|71099.4|71038.2|70740.8|70677.1|71184.9|71172.3|70682.5|70622.1|154232
1591480800000|2020-06-06 22:00:00|70701.2|70679.2|70688.7|70668.7|70774.1|70689.4|70684.4|70620|1317
1591567200000|2020-06-07 22:00:00|70689.7|70669.7|70603.5|70566.7|70884.2|70868.8|70550.2|70530.2|127489
1591653600000|2020-06-08 22:00:00|70616|70557.5|70798.8|70757.6|70927.8|70913|70574|70547.5|132221
1591740000000|2020-06-09 22:00:00|70797|70757.7|70560.8|70513.8|70838|70818|70406.1|70391.2|135982
1591826400000|2020-06-10 22:00:00|70560.6|70515.8|70838.2|70759.6|70880.2|70825.1|70513.7|70414.7|150317
1591912800000|2020-06-11 22:00:00|70843|70761.9|70770.5|70750.5|70887|70872.5|70673.5|70663.5|142386
1592085600000|2020-06-13 22:00:00|70880.5|70858.5|70837.9|70815.9|70894|70859.2|70833.6|70790.6|1720
1592172000000|2020-06-14 22:00:00|70837.7|70815.7|70779.3|70663.1|70978.9|70968.9|70691|70646|144758
1592258400000|2020-06-15 22:00:00|70752.2|70665.7|70843.4|70800.1|70915.6|70895.6|70609.6|70589.6|143146
1592344800000|2020-06-16 22:00:00|70838.6|70805.7|70799.5|70741.9|70910.6|70900.6|70698.4|70680.9|132981
1592431200000|2020-06-17 22:00:00|70800.9|70738.3|70857|70806.4|70887.5|70869.1|70622.6|70611.2|134295
1592517600000|2020-06-18 22:00:00|70854.9|70801|70828.8|70694.8|70859.9|70831.8|70649|70632.3|124566
1592690400000|2020-06-20 22:00:00|70849.1|70747.6|70831.8|70809.8|70849.6|70809.8|70781|70737.5|479
1592776800000|2020-06-21 22:00:00|70806.1|70784.1|70600.5|70561|70825.2|70805.2|70562.3|70523.1|122555
1592863200000|2020-06-22 22:00:00|70600.4|70557.4|70617.7|70597.7|70892|70872|70516.3|70501.3|155043
1592949600000|2020-06-23 22:00:00|70624.1|70593.8|70837.4|70770.6|70862.2|70822.1|70459.9|70445|161723
1593036000000|2020-06-24 22:00:00|70836.9|70775.3|70868.1|70788.7|70900|70888.6|70764.1|70744.1|152839
1593122400000|2020-06-25 22:00:00|70869.5|70792.6|70881.9|70861.9|70914.7|70893.6|70762.7|70752.6|128165
1593295200000|2020-06-27 22:00:00|70918.3|70839.2|70912.9|70829|70924.5|70872|70868.8|70821.4|1145
1593381600000|2020-06-28 22:00:00|70901.5|70831.2|70809.2|70744.9|70916.3|70864.4|70693.5|70681.1|137213
1593468000000|2020-06-29 22:00:00|70804.3|70746.2|70719|70683.4|70812|70795.4|70634.3|70618.5|134847
1593554400000|2020-06-30 22:00:00|70715.2|70695.2|70709|70652.9|70774.7|70759.5|70592.8|70574.9|129431
1593640800000|2020-07-01 22:00:00|70705.1|70653.3|70684.9|70664.9|70757.2|70744.2|70630.8|70618.5|124476
1593727200000|2020-07-02 22:00:00|70684.6|70664.6|70698.1|70678.1|70736.7|70708.7|70633.8|70602.6|104615
1593900000000|2020-07-04 22:00:00|70688.8|70666.8|70693.9|70671.9|70720.4|70679.4|70685.1|70630.8|367
1593986400000|2020-07-05 22:00:00|70694|70672|70157|70104.4|70722.3|70681.6|70110|70075.2|144430
1594072800000|2020-07-06 22:00:00|70159|70109.7|70262.3|70215.8|70306.6|70264.3|69975.6|69955.6|151588
1594159200000|2020-07-07 22:00:00|70280.7|70214.4|69999.5|69979.5|70307.7|70287.7|69988.4|69945.8|136424
1594245600000|2020-07-08 22:00:00|70001|69981|69999.7|69961.3|70034.3|70006.3|69813.4|69798.3|151885
1594332000000|2020-07-09 22:00:00|70000.5|69961.4|70115.6|70095.6|70174.8|70164.8|69951.9|69931.9|144662
1594504800000|2020-07-11 22:00:00|70126.5|70030.9|70125|70051.3|70132.1|70056.7|70114.6|70005.3|689
1594591200000|2020-07-12 22:00:00|70123.7|70050.6|70069.4|69984|70141.7|70121.7|69944.1|69927.8|144823
1594677600000|2020-07-13 22:00:00|70064.3|69987.9|70096.5|70064.3|70264.9|70251.7|70027.3|69987|154681
1594764000000|2020-07-14 22:00:00|70094.9|70063.3|69829|69809|70099.8|70067.1|69811.4|69772.3|142526
1594850400000|2020-07-15 22:00:00|69830.8|69810.8|69989.6|69937.8|70038.6|70023.8|69825.1|69798.8|143903
1594936800000|2020-07-16 22:00:00|69990.1|69937.3|69920.3|69900.3|70041.6|70024.4|69895.5|69861|123312
1595109600000|2020-07-18 22:00:00|69945|69873.4|69954.6|69875.3|69972.3|69931.3|69924.3|69863.2|635
1595196000000|2020-07-19 22:00:00|69948.2|69881.1|69913.8|69865.6|70007.6|69992.2|69831.2|69817.7|128064
1595282400000|2020-07-20 22:00:00|69915.7|69863.7|69726.7|69677.1|69957.4|69943.6|69699|69648.4|134716
1595368800000|2020-07-21 22:00:00|69727.8|69679.3|70186.6|70133.6|70228.4|70172.7|69648.5|69631.8|163456
1595455200000|2020-07-22 22:00:00|70187.4|70137.2|70139.8|70078.8|70187.4|70159.5|69935.1|69920.9|163562
1595541600000|2020-07-23 22:00:00|70145.4|70084.7|70164.7|70144.7|70313.8|70296.9|70042|70022|163880
1595714400000|2020-07-25 22:00:00|70272.3|70131.3|70214.2|70105.4|70276|70153.1|70185.4|70100|1394
1595800800000|2020-07-26 22:00:00|70218.9|70104.4|70028.9|69969.3|70258.2|70178.5|69972.1|69943.3|143209
1595887200000|2020-07-27 22:00:00|70028.4|69974|70091.9|69998.7|70129.3|70114.7|69870.6|69853.2|157668
1595973600000|2020-07-28 22:00:00|70089.5|69994.7|69993.7|69946.4|70108.3|70086.2|69956.1|69918.2|140178
1596060000000|2020-07-29 22:00:00|69997.5|69945.5|70044.7|70024.7|70182.7|70162.7|69922.2|69906.4|146441
1596146400000|2020-07-30 22:00:00|70042.6|70022.6|69913.9|69893.9|70051.2|70026.7|69755.7|69741.1|155490
1596319200000|2020-08-01 22:00:00|69917.2|69895.2|69921|69899|69944.3|69902.4|69910.2|69862.5|918
1596405600000|2020-08-02 22:00:00|69920.3|69898.3|69869.6|69795.2|69946.9|69927.3|69761.6|69751.6|127517
1596492000000|2020-08-03 22:00:00|69869.3|69808.8|69794.3|69723.7|69900.6|69890.6|69744.5|69702.7|135790
1596578400000|2020-08-04 22:00:00|69793.2|69725.2|69456.5|69409.9|69794.1|69749.2|69325.9|69310.4|152114
1596664800000|2020-08-05 22:00:00|69452.9|69416.3|69513.6|69431.9|69542.8|69528.3|69332.3|69317.9|158969
1596751200000|2020-08-06 22:00:00|69524.1|69427.5|69699.5|69637.6|69774.5|69757.8|69444.1|69410|163245
1596924000000|2020-08-08 22:00:00|69767|69629|69756.7|69640.1|69787|69669.4|69665.5|69544.6|1409
1597010400000|2020-08-09 22:00:00|69754.4|69641.8|69632.8|69597.3|69774.8|69739.1|69585.3|69556.2|139293
1597096800000|2020-08-10 22:00:00|69621.5|69601.5|69460.2|69389.2|69675.1|69657.3|69373.6|69363.6|156692
1597183200000|2020-08-11 22:00:00|69455|69388.7|69381.1|69318.4|69557.2|69544|69320.6|69296.8|153577
1597269600000|2020-08-12 22:00:00|69379.8|69319.6|69536.8|69459.8|69546.5|69530.1|69286.6|69266.6|146218
1597356000000|2020-08-13 22:00:00|69535.6|69463.2|69419.6|69399.6|69545.3|69526.5|69397.6|69382.5|133576
1597528800000|2020-08-15 22:00:00|69513.5|69380.5|69504.2|69393.3|69580.4|69442.4|69488.5|69350.5|1211
1597615200000|2020-08-16 22:00:00|69503.2|69393.7|69334.1|69301|69541.8|69441.3|69309.6|69289.5|134698
1597701600000|2020-08-17 22:00:00|69332.9|69302.9|69095.5|69060.5|69347.9|69327.9|69060.4|69039.5|152476
1597788000000|2020-08-18 22:00:00|69095.8|69060.3|69251.2|69166.2|69273.2|69238.9|68983.5|68973.5|155870
1597874400000|2020-08-19 22:00:00|69252.1|69160.1|69083.5|69052.2|69273.8|69258.8|69058.4|69034.2|165201
1597960800000|2020-08-20 22:00:00|69087.2|69052.4|69222|69202|69265.3|69250.8|68940.1|68926.2|150378
1598133600000|2020-08-22 22:00:00|69293.7|69160.7|69216.7|69196.7|69293.7|69199|69205.5|69113.7|911
1598220000000|2020-08-23 22:00:00|69214.8|69194.8|69166.9|69090.5|69239.1|69199.3|69042.3|69032.3|137073
1598306400000|2020-08-24 22:00:00|69156.7|69097.4|69058.7|69038.7|69161.5|69131.3|69010.2|69000.2|137554
1598392800000|2020-08-25 22:00:00|69065.6|69031.7|68842.9|68793.2|69066.8|69043.7|68807.8|68784.2|145426
1598479200000|2020-08-26 22:00:00|68842.4|68793.7|68913.5|68831.1|68944.5|68932.8|68696.8|68676.8|167295
1598565600000|2020-08-27 22:00:00|68909.8|68833.8|68603.3|68583.3|68909.8|68881.8|68583.6|68571.1|163383
1598738400000|2020-08-29 22:00:00|68647.4|68572|68643.5|68559.3|68671.9|68577.9|68617.1|68533.1|1528
1598824800000|2020-08-30 22:00:00|68650.5|68558.4|68527.2|68464|68663.1|68613.5|68440.8|68430.8|159840
1598911200000|2020-08-31 22:00:00|68518|68466.7|68376.7|68335.3|68522.6|68499.8|68140.2|68123.1|168623
1598997600000|2020-09-01 22:00:00|68369.3|68334|68384|68307.4|68396.9|68381.5|68229.3|68214.7|166433
1599084000000|2020-09-02 22:00:00|68384.7|68318|68493.3|68415|68506.4|68491.6|68245.1|68230.4|163489
1599170400000|2020-09-03 22:00:00|68493.4|68413.7|68367.5|68347.5|68508.6|68494.1|68355.8|68339.1|166028
1599343200000|2020-09-05 22:00:00|68444.9|68311.9|68440|68351.8|68500.3|68375.8|68427.3|68311.9|1173
1599429600000|2020-09-06 22:00:00|68441.1|68352.9|68330.3|68310.3|68447.9|68388.7|68284.2|68270.7|109563
1599516000000|2020-09-07 22:00:00|68330.2|68310.2|68547.7|68527.7|68575.7|68555.9|68286|68275.7|160945
1599602400000|2020-09-08 22:00:00|68546.8|68526.8|68358.1|68307.1|68618.7|68605.1|68308.9|68279.9|149581
1599688800000|2020-09-09 22:00:00|68360|68307.4|68452.8|68432.8|68469.6|68447.9|68258.1|68241.6|153367
1599775200000|2020-09-10 22:00:00|68452.2|68432.2|68330.1|68310.1|68459.8|68435.5|68324.8|68282.3|129233
1599948000000|2020-09-12 22:00:00|68392.5|68302.5|68361.9|68325.3|68407.2|68381.4|68345.1|68291.8|1579
1600034400000|2020-09-13 22:00:00|68361.4|68323.7|68105.1|68072|68370.5|68341.6|68058.6|68038.6|132693
1600120800000|2020-09-14 22:00:00|68094.5|68074.5|67820.7|67762.9|68116.4|68096.4|67666.8|67651.5|141205
1600207200000|2020-09-15 22:00:00|67817.2|67762.4|67491.7|67440|67872.1|67854.5|67429.6|67408.2|157167
1600293600000|2020-09-16 22:00:00|67492.3|67440.3|67555.6|67535.6|67836.3|67821.6|67442.5|67422.5|162826
1600380000000|2020-09-17 22:00:00|67558.5|67538.5|67801.7|67781.7|67806.9|67787.3|67460.1|67440.1|157433
1600552800000|2020-09-19 22:00:00|67698.5|67676.5|67731|67618.8|67766.8|67703|67677.1|67580.7|1642
1600639200000|2020-09-20 22:00:00|67728|67624.9|67948.9|67913.8|68088.3|68072.4|67536.2|67521.3|161236
1600725600000|2020-09-21 22:00:00|67943.5|67923.5|67848.2|67792.8|68078.4|68004.6|67730.3|67720.3|168109
1600812000000|2020-09-22 22:00:00|67845.5|67794.7|68301.8|68260.9|68340.8|68281.1|67817.6|67768.9|162667
1600898400000|2020-09-23 22:00:00|68301.4|68260.6|68342.7|68211.7|68471.7|68457.8|68142.8|68124.3|179763
1600984800000|2020-09-24 22:00:00|68345.5|68214.5|68243|68223|68455.7|68442.6|68096.9|68076.9|156896
1601157600000|2020-09-26 22:00:00|68376.8|68238.8|68366.9|68235.9|68378.8|68251.5|68306.6|68168.6|1889
1601244000000|2020-09-27 22:00:00|68369.4|68238.4|68189.7|68169.7|68373|68342.1|68111.3|68091.3|149029
1601330400000|2020-09-28 22:00:00|68195.9|68160.6|68184.2|68164.2|68307.9|68297.9|68161|68139.7|137132
1601416800000|2020-09-29 22:00:00|68186.8|68166.8|67856.8|67807.6|68252.1|68242.1|67811.3|67782.9|163372
1601503200000|2020-09-30 22:00:00|67856.5|67806.3|67535.9|67458.7|67914.3|67894.3|67311.4|67296.4|146949
1601589600000|2020-10-01 22:00:00|67534.4|67459.9|67585.1|67471|67791.4|67777.1|67504.8|67451.8|170272
1601762400000|2020-10-03 22:00:00|67596.2|67500.1|67597.8|67502.6|67623.7|67508.4|67586.7|67481.1|1355
1601848800000|2020-10-04 22:00:00|67606.2|67507.1|67253.4|67166.9|67621.1|67560.6|67140|67125.4|134180
1601935200000|2020-10-05 22:00:00|67256.9|67172.2|67504.3|67472.6|67545.2|67480.7|67171|67152.2|153552
1602021600000|2020-10-06 22:00:00|67498.1|67478.1|67373.7|67353.7|67554.8|67539.6|67277.7|67263.9|147318
1602108000000|2020-10-07 22:00:00|67374.7|67354.7|67403.3|67361.2|67489.8|67475.3|67255.7|67243.5|126071
1602194400000|2020-10-08 22:00:00|67398.8|67359.8|66969.1|66844.9|67428.2|67413|66791.2|66777.1|141936
1602367200000|2020-10-10 22:00:00|67337.4|67315.4|67290.1|67270.1|67363|67318.4|67274.4|67186.9|1858
1602453600000|2020-10-11 22:00:00|67298.5|67249.7|67478.9|67425.2|67576.4|67559.3|67087.8|67077.8|146784
1602540000000|2020-10-12 22:00:00|67476.5|67414.5|67396.6|67348.7|67663.7|67643.7|67304.1|67288.2|148313
1602626400000|2020-10-13 22:00:00|67395.6|67348.5|67169.4|67093.6|67448.4|67433.8|67044|67029.6|153137
1602712800000|2020-10-14 22:00:00|67175|67091.6|67152.5|67105.5|67330|67320|67026.3|67006.3|151603
1602799200000|2020-10-15 22:00:00|67152.4|67103.5|66999.4|66937|67206.7|67192.2|66872.3|66856.8|138543
1602972000000|2020-10-17 22:00:00|67041.7|66906.2|67024.2|66918.1|67055.2|66925.3|67000.1|66884.1|1013
1603058400000|2020-10-18 22:00:00|67017.7|66908.8|66821.3|66754.5|67029.4|66996.4|66700.8|66685.4|147111
1603144800000|2020-10-19 22:00:00|66822|66755.2|66666.7|66583.5|66849.1|66835.1|66568|66544.2|141129
1603231200000|2020-10-20 22:00:00|66658|66584.7|66465.3|66370.4|66669.8|66620.1|66286.1|66266.1|166055
1603317600000|2020-10-21 22:00:00|66463.2|66377|66756.1|66658.2|66798.3|66771|66415.7|66357.8|148211
1603404000000|2020-10-22 22:00:00|66754.2|66658.3|66677.9|66657.9|66851.2|66834.4|66506.1|66487.3|141096
1603576800000|2020-10-24 22:00:00|66657.8|66635.8|66673.1|66636.1|66742.2|66649.2|66634.2|66525.9|5350
1603666800000|2020-10-25 23:00:00|66672.9|66635.5|67002.6|66982.6|67186.6|67166.6|66644|66622.5|152954
1603753200000|2020-10-26 23:00:00|67002.7|66982.7|67188.5|67158.3|67248.8|67226|66887.4|66872.8|151175
1603839600000|2020-10-27 23:00:00|67188.9|67158.7|67299.8|67279.8|67388.2|67373.4|67066.9|67053.3|170144
1603926000000|2020-10-28 23:00:00|67300.7|67280.7|67101.2|67081.2|67305.4|67285.4|67008.1|66993.7|156702
1604012400000|2020-10-29 23:00:00|67098.7|67078.7|66980.9|66960.9|67121.4|67085.3|66771.8|66756.4|155993
1604185200000|2020-10-31 23:00:00|66975.5|66837.5|66987.5|66913.1|67033|66938.8|66950.8|66836.1|1721
1604271600000|2020-11-01 23:00:00|66991.7|66910.3|66904.1|66865.3|67050.8|67030.8|66844.8|66828.9|143802
1604358000000|2020-11-02 23:00:00|66902.6|66865.9|66764.8|66718.5|66967.4|66955.2|66729.8|66670.8|147536
1604444400000|2020-11-03 23:00:00|66764.9|66716.8|66289.6|66211.9|67759|67739|66211.4|66170.5|192793
1604530800000|2020-11-04 23:00:00|66286.2|66206.6|66102.6|66068.1|66641.6|66621.6|66024.7|66004.7|189029
1604617200000|2020-11-05 23:00:00|66128.5|66077.6|65902.4|65882.4|66300.1|66284.4|65862.4|65846.9|170228
1604790000000|2020-11-07 23:00:00|65872.8|65850.8|65849.8|65829.8|65914.8|65861.7|65836.5|65802.6|2198
1604876400000|2020-11-08 23:00:00|65849.5|65829.5|66195.9|66142.1|66506|66486|65479.1|65469.1|191846
1604962800000|2020-11-09 23:00:00|66196|66142.4|66005|65985|66295.1|66275.1|65866.6|65851.6|194646
1605049200000|2020-11-10 23:00:00|66003.5|65983.5|66241.1|66121.6|66297.1|66286.4|65827.2|65815.6|169574
1605135600000|2020-11-11 23:00:00|66242.1|66123.4|66223.3|66123.8|66359.5|66344.4|66020.7|66008.4|174461
1605222000000|2020-11-12 23:00:00|66211.5|66113.3|65986|65966|66284.3|66273.1|65986|65966|151435
1605394800000|2020-11-14 23:00:00|66085|65952|66076.2|65950.2|66107.9|65981.9|66039|65913|1111
1605481200000|2020-11-15 23:00:00|66077|65951|65757.1|65694.8|66101|65980.1|65668.4|65652.5|143482
1605567600000|2020-11-16 23:00:00|65753.9|65692.7|65520.6|65460.7|65768.6|65713.9|65461.8|65442.6|157334
1605654000000|2020-11-17 23:00:00|65511.2|65461.9|65646.2|65601|65682.5|65662.5|65329.6|65309.6|162350
1605740400000|2020-11-18 23:00:00|65644.9|65600.5|65795.6|65717|65920|65905.4|65564.1|65548.6|163732
1605826800000|2020-11-19 23:00:00|65791.2|65721.2|65523.7|65503.7|65811.4|65790.5|65514.7|65497.2|156829
1605999600000|2020-11-21 23:00:00|65666.4|65533.4|65577.7|65539.6|65695|65607.2|65566|65466.2|1944
1606086000000|2020-11-22 23:00:00|65584.8|65536.6|65830.8|65810.8|65894.1|65874.1|65454.8|65436.6|152770
1606172400000|2020-11-23 23:00:00|65830|65810|65764.8|65744.8|65981.6|65966.5|65693|65676.9|158010
1606258800000|2020-11-24 23:00:00|65764.9|65744.9|65690.6|65608.7|65841.2|65823.9|65620.4|65584.5|160885
1606345200000|2020-11-25 23:00:00|65689.9|65609.9|65712.1|65681.1|65744.8|65727.3|65560.9|65545.7|117923
1606431600000|2020-11-26 23:00:00|65705.9|65685.9|65762.9|65742.9|65814.7|65799.2|65645.1|65625.1|128380
1606604400000|2020-11-28 23:00:00|65788.4|65655.4|65781.7|65661.7|65820.5|65687.5|65746.9|65613.9|1311
1606690800000|2020-11-29 23:00:00|65781.4|65661|65862.6|65779|65913.1|65870.2|65656|65641|161805
1606777200000|2020-11-30 23:00:00|65855.2|65782.7|65530.4|65475.4|65875.6|65827.9|65488.4|65430.8|169239
1606863600000|2020-12-01 23:00:00|65534.4|65471.9|65476|65411.7|65634.6|65618.1|65419.4|65385.2|167170
1606950000000|2020-12-02 23:00:00|65475.5|65412.1|65377.1|65307.4|65544.8|65532.2|65258.8|65244.8|160040
1607036400000|2020-12-03 23:00:00|65375.7|65310.1|65182.2|65162.2|65427|65417|65077.1|65059.4|165826
1607209200000|2020-12-05 23:00:00|65217.7|65094.5|65170.3|65091.9|65218.4|65135.8|65094|65049.5|1915
1607295600000|2020-12-06 23:00:00|65170.5|65094.9|65224.9|65135.3|65361.5|65351|65116|65084.7|161209
1607382000000|2020-12-07 23:00:00|65213.9|65135.7|65198.2|65178.2|65279.2|65264.1|65079.1|65066.7|144592
1607468400000|2020-12-08 23:00:00|65198.6|65178.6|65344.8|65292|65432.4|65412.4|64980.9|64960.9|165339
1607554800000|2020-12-09 23:00:00|65343.4|65296.3|65399.2|65347.3|65471|65456.4|65252.2|65237.2|166666
1607641200000|2020-12-10 23:00:00|65401.7|65352.3|65408.8|65388.8|65427.8|65407.8|65228.7|65218.5|152564
1607814000000|2020-12-12 23:00:00|65407.7|65328|65370.5|65350.5|65432.9|65375.8|65361.1|65283.9|2045
1607900400000|2020-12-13 23:00:00|65372.5|65352.5|65315.7|65295.7|65378.2|65355.7|65172.7|65162.7|148902
1607986800000|2020-12-14 23:00:00|65313.1|65293.1|65177.1|65157.1|65458.6|65445.8|65170.2|65143.9|156863
1608073200000|2020-12-15 23:00:00|65177.3|65157.3|65115.1|65095.1|65296.4|65282|65054.5|65038.3|161029
1608159600000|2020-12-16 23:00:00|65116.5|65096.5|65163.1|65143.1|65181.3|65163|65009.9|64989.9|154298
1608246000000|2020-12-17 23:00:00|65163.3|65143.3|65227.4|65125.9|65338|65323.2|65122.9|65068.1|148361
1608418800000|2020-12-19 23:00:00|65272|65141.2|65231.9|65195.5|65333|65215.6|65174.1|65078.7|2072
1608505200000|2020-12-20 23:00:00|65232.4|65193.9|65404.4|65303.3|65541|65523|65227.6|65184.2|191756
1608591600000|2020-12-21 23:00:00|65406.9|65302.4|65407.8|65387.8|65491.6|65476.5|65306|65289.2|163654
1608678000000|2020-12-22 23:00:00|65408.3|65388.3|65325.6|65305.6|65483.4|65463.4|65206.2|65186.2|161728
1608764400000|2020-12-23 23:00:00|65325.7|65305.7|65201.7|65181.7|65363.6|65337|65154.5|65129.5|113194
1609023600000|2020-12-26 23:00:00|65169.9|65147.9|65203|65183|65239.7|65188.8|65167.4|65080.4|1541
1609110000000|2020-12-27 23:00:00|65202.5|65182.5|65342.7|65306.9|65386.5|65360.4|65150.6|65134.8|130949
1609196400000|2020-12-28 23:00:00|65340.7|65308|65226.5|65160.3|65361.8|65322.3|65139.4|65129.4|142432
1609282800000|2020-12-29 23:00:00|65218.9|65158.6|65069.5|65026.5|65245.9|65225.9|65018.1|64958.4|147001
1609369200000|2020-12-30 23:00:00|65068|65028.8|65040.1|65020.1|65183.3|65165.2|64896|64876|142837
1609628400000|2021-01-02 23:00:00|65012.5|64925.1|64997.9|64930.4|65029|64979.1|64949|64881|2247
1609714800000|2021-01-03 23:00:00|64987.6|64934.2|64556.9|64536.9|65008.8|64958|64404.2|64393.1|184349
1609801200000|2021-01-04 23:00:00|64557.6|64537.6|64384.3|64364.3|64588.4|64568.4|64122.2|64108.5|177071
1609887600000|2021-01-05 23:00:00|64384.4|64364.4|64523.3|64458.3|64584.2|64569.3|64259.9|64239.9|190437
1609974000000|2021-01-06 23:00:00|64517.1|64464.5|64703.2|64683.2|64788.1|64774.6|64370.8|64359.5|177427
1610060400000|2021-01-07 23:00:00|64702|64682|64658.7|64638.7|64781.5|64761.5|64529.3|64516.9|194081
1610233200000|2021-01-09 23:00:00|64703.4|64570.4|64708.2|64582.2|64780.7|64685.5|64685.3|64552.3|1204
1610319600000|2021-01-10 23:00:00|64708.5|64582.5|64807.4|64756.7|64914.6|64896.1|64641.2|64570.2|179227
1610406000000|2021-01-11 23:00:00|64807.2|64752.9|64475.7|64426.5|64809.5|64777.7|64426.7|64391.4|180057
1610492400000|2021-01-12 23:00:00|64475.2|64425.2|64682.3|64640.8|64708.7|64689.4|64408.3|64390.8|163378
1610578800000|2021-01-13 23:00:00|64673.6|64653.6|64679.5|64627.6|64782.4|64768.6|64582.8|64567.6|167533
1610665200000|2021-01-14 23:00:00|64682.6|64626|64856.4|64836.4|64866.7|64851.7|64635.7|64615.7|164978
1610838000000|2021-01-16 23:00:00|64865.4|64732.4|64838.8|64751|64890.3|64799.5|64812.2|64679.2|1797
1610924400000|2021-01-17 23:00:00|64843|64746.7|64975.1|64939.7|65083.5|65069.2|64812.4|64746.7|149296
1611010800000|2021-01-18 23:00:00|64969.3|64949.3|64829.1|64797|64993.9|64979|64742.6|64729|164162
1611097200000|2021-01-19 23:00:00|64828.4|64808.4|64650.6|64630.6|64835.5|64809.3|64608.7|64588|162984
1611183600000|2021-01-20 23:00:00|64649|64629|64672.6|64623|64712.2|64699.4|64556.5|64543.2|161411
1611270000000|2021-01-21 23:00:00|64671.3|64620.6|64988.1|64968.1|65045.3|64983.9|64654.2|64619.5|165508
1611442800000|2021-01-23 23:00:00|65014.9|64882.5|64956.6|64909.2|65052|64947.6|64944.3|64835.3|1905
1611529200000|2021-01-24 23:00:00|64970.1|64913.6|64885.5|64849.4|64979.3|64965.2|64827.4|64815.9|164478
1611615600000|2021-01-25 23:00:00|64884.8|64852.4|64764.2|64727.2|64909.3|64899.3|64696|64679.5|155672
1611702000000|2021-01-26 23:00:00|64772.9|64726.8|64969.7|64936.9|65018.6|65001.8|64673.8|64658.3|179556
1611788400000|2021-01-27 23:00:00|64972.7|64941|64752|64720.6|65161.3|65141.3|64693.4|64670.7|196487
1611874800000|2021-01-28 23:00:00|64745.9|64725.9|64565.7|64454.7|64820|64806.9|64403.9|64380.2|190784
1612047600000|2021-01-30 23:00:00|64537.2|64404.2|64529.1|64509.1|64628|64514.5|64512.4|64379.4|1746
1612134000000|2021-01-31 23:00:00|64534.1|64502.6|64744.3|64713.4|64802.6|64785.8|64441.9|64421.9|185645
1612220400000|2021-02-01 23:00:00|64747.4|64717.3|64602.5|64558.5|64764.7|64744.7|64555.7|64519.8|173202
1612306800000|2021-02-02 23:00:00|64601.9|64557.9|64616.9|64578|64688.3|64672.3|64564.7|64542.3|158175
1612393200000|2021-02-03 23:00:00|64614.8|64579.6|64762.2|64734.7|64816.8|64776.3|64576.8|64558.4|159995
1612479600000|2021-02-04 23:00:00|64768.1|64740.5|64589.1|64569.1|64889.4|64869.4|64584.2|64562.6|158527
1612652400000|2021-02-06 23:00:00|64619.8|64597.8|64617.9|64597.9|64728.5|64611.3|64591|64531.7|1511
1612738800000|2021-02-07 23:00:00|64617.7|64597.7|64480.4|64460.4|64637.6|64617.6|64396.7|64379.3|135432
1612825200000|2021-02-08 23:00:00|64480.9|64460.9|64229.4|64189.2|64499.1|64479.1|64184.6|64144.4|145661
1612911600000|2021-02-09 23:00:00|64225.3|64185.5|64319|64274.3|64355.1|64329.3|64132.5|64118.6|146372
1612998000000|2021-02-10 23:00:00|64316.9|64276.1|64244.8|64195.1|64349.4|64334.6|64177.4|64153.2|113017
1613084400000|2021-02-11 23:00:00|64245.2|64195.2|64214.2|64194.2|64385.9|64371.3|64199.2|64173|103690
1613257200000|2021-02-13 23:00:00|64293.8|64169|64250.9|64170.1|64298.1|64197.7|64189.1|64056.1|1250
1613343600000|2021-02-14 23:00:00|64251.6|64164.6|64081.7|64042.3|64256.8|64218.9|64013.3|63998.9|89160
1613430000000|2021-02-15 23:00:00|64081.4|64042.7|64294.5|64248.1|64309|64293.6|64013.9|63999.4|127749
1613516400000|2021-02-16 23:00:00|64298.7|64244|64395|64361.2|64511.5|64496.1|64274.9|64239.3|141978
1613602800000|2021-02-17 23:00:00|64394|64360.7|64608.2|64573.4|64724.7|64708|64306.2|64286.2|153451
1613689200000|2021-02-18 23:00:00|64604.8|64567.6|64612|64592|64688.2|64673.7|64432.6|64416|152517
1613862000000|2021-02-20 23:00:00|64600.6|64467.6|64575|64449|64749.8|64616.8|64460.1|64397|776
1613948400000|2021-02-21 23:00:00|64573.3|64447.3|64666.5|64627.5|64770.7|64755.1|64499.1|64436.7|164444
1614034800000|2021-02-22 23:00:00|64667.3|64627.4|64609.1|64576.7|64751.1|64736.6|64532.9|64515.9|156294
1614121200000|2021-02-23 23:00:00|64608.5|64575.2|64498.6|64478.6|64657.1|64642|64416.3|64405|165486
1614207600000|2021-02-24 23:00:00|64497.4|64477.4|64916.1|64856.4|64985.1|64965.1|64449.6|64434.6|179191
1614294000000|2021-02-25 23:00:00|64914|64858.5|64816.5|64796.5|65095.3|65075.3|64653.1|64639|196782
1614466800000|2021-02-27 23:00:00|64801|64779|64806.8|64751.8|64937.5|64813.7|64800.1|64732.2|1473
1614553200000|2021-02-28 23:00:00|64807.5|64752.6|64692|64672|64825.1|64780.3|64653.6|64635.7|166027
1614639600000|2021-03-01 23:00:00|64691.7|64671.7|64769.6|64728|64845.8|64830.7|64647.3|64627.3|169722
1614726000000|2021-03-02 23:00:00|64764.4|64724.6|64781.4|64746.5|64805.7|64778.1|64587.6|64569.6|164680
1614812400000|2021-03-03 23:00:00|64781|64748.5|64915.8|64895.8|64935.8|64916|64707.1|64691|185255
1614898800000|2021-03-04 23:00:00|64915.9|64895.9|65177.9|65157.9|65299.2|65279.6|64799.1|64783.4|189935
1615071600000|2021-03-06 23:00:00|65162.3|65140.3|65138.6|65118.6|65247.5|65149.9|65138.3|65041.2|1214
1615158000000|2021-03-07 23:00:00|65148.9|65108.1|65546.6|65494.8|65558.3|65527.2|65070.3|65050.4|196606
1615244400000|2021-03-08 23:00:00|65546.5|65498.7|65243.5|65150.7|65637.2|65617.2|65119.8|65099.8|187257
1615330800000|2021-03-09 23:00:00|65208.6|65173.5|64992.6|64926.4|65293.5|65278|64946|64913.3|181079
1615417200000|2021-03-10 23:00:00|64989.6|64924|64797.7|64777.7|65061.3|65041.3|64777.1|64734.9|164367
1615503600000|2021-03-11 23:00:00|64797.9|64777.9|64977.4|64957.4|65152.6|65135.9|64770.2|64750.2|173060
1615676400000|2021-03-13 23:00:00|64978.8|64958.8|65061|64940.3|65105.6|64979.6|64974|64908.2|2704
1615762800000|2021-03-14 23:00:00|65052.4|64954.9|64992.7|64972.7|65177.8|65161.1|64944.5|64918.4|153477
1615849200000|2021-03-15 23:00:00|64992.8|64972.8|65034|64999.4|65069.9|65049.9|64937.1|64917.7|150611
1615935600000|2021-03-16 23:00:00|65035.9|64999.8|64879.4|64859.4|65114|65096.2|64859.4|64815.8|158735
1616022000000|2021-03-17 23:00:00|64879.9|64859.9|65094.1|65074.1|65156.7|65136.7|64873.2|64853.2|168213
1616108400000|2021-03-18 23:00:00|65095.4|65075.4|65093.2|65073.2|65232.3|65212.3|65045.8|65029.4|162504
1616281200000|2021-03-20 23:00:00|65175.6|65153.6|65145.7|65125.7|65254.3|65164.2|65130|65051.7|2782
1616367600000|2021-03-21 23:00:00|65145.6|65125.6|65089.6|65069.6|65173.2|65153.2|65025.9|65009.4|146531
1616454000000|2021-03-22 23:00:00|65090.2|65070.2|65202.7|65171.6|65231.4|65207.2|65035.1|65018.5|167272
1616540400000|2021-03-23 23:00:00|65203.3|65171.3|65307.9|65287.9|65313.7|65293.7|65181.6|65162.3|167722
1616626800000|2021-03-24 23:00:00|65307.7|65287.7|65491.9|65471.9|65544|65528.4|65267.3|65247.3|174516
1616713200000|2021-03-25 23:00:00|65489.8|65469.8|65421.5|65401.5|65493.9|65473.9|65388.2|65328.8|151224
1616886000000|2021-03-27 23:00:00|65478.8|65372.7|65444.1|65398.8|65485.8|65416.5|65426.4|65337.2|3572
1616972400000|2021-03-28 23:00:00|65444.5|65399.1|65759.8|65739.8|65848.2|65834.1|65418.1|65365.9|147320
1617055200000|2021-03-29 22:00:00|65757.5|65737.5|65760.9|65716.5|65846.7|65830.7|65687.6|65672.9|135429
1617141600000|2021-03-30 22:00:00|65758.1|65716.2|65664.7|65627.6|65789.8|65773.8|65560.6|65545.8|151702
1617228000000|2021-03-31 22:00:00|65675.1|65618.6|65768.8|65737.2|65885.6|65871.2|65592.8|65572.8|153581
1617314400000|2021-04-01 22:00:00|65778.8|65724.3|65802.9|65724.7|65881.2|65789.2|65649.5|65631.4|72633
1617487200000|2021-04-03 22:00:00|65794.3|65680.7|65798.7|65676.3|65849.8|65723.8|65791|65664.1|768
1617573600000|2021-04-04 22:00:00|65815.6|65689.6|65615.4|65537.5|65843.8|65826.8|65538.9|65499.7|97930
1617660000000|2021-04-05 22:00:00|65614.2|65540.4|65440.5|65420.5|65657.2|65642.2|65407.2|65390.1|130885
1617746400000|2021-04-06 22:00:00|65441.8|65409|65503.8|65455.1|65538.2|65523.2|65392.1|65376.5|148200
1617832800000|2021-04-07 22:00:00|65502.8|65455.3|65574.5|65543.1|65635.1|65620.5|65494.2|65435|136742
1617919200000|2021-04-08 22:00:00|65577.8|65547.2|65596.2|65576.2|65707.1|65697.1|65515|65495|138576
1618092000000|2021-04-10 22:00:00|65626.1|65604.1|65655.6|65565.7|65687.9|65626.2|65616|65520.3|862
1618178400000|2021-04-11 22:00:00|65667.5|65579.8|65510.9|65461.6|65673.4|65654.9|65467|65451.1|136049
1618264800000|2021-04-12 22:00:00|65502.4|65464.5|65449|65429|65589.2|65579.2|65418.3|65400.8|141210
1618351200000|2021-04-13 22:00:00|65447.6|65427.6|65328.4|65298|65488|65462.4|65261.4|65246.9|136821
1618437600000|2021-04-14 22:00:00|65334.1|65298.1|65269.7|65249.7|65448.6|65436.9|65234.4|65220.9|128243
1618524000000|2021-04-15 22:00:00|65284.2|65249.5|65285.5|65265.5|65375.2|65361.4|65212.8|65202.8|135565
1618696800000|2021-04-17 22:00:00|65314|65206.2|65294.9|65210.5|65346.5|65256.3|65272.3|65181.5|1178
1618783200000|2021-04-18 22:00:00|65290.7|65207.6|65107|65087|65356|65340.8|65037.4|65023.8|150892
1618869600000|2021-04-19 22:00:00|65105.2|65085.2|65000.1|64980.1|65118.8|65097.2|64889|64873.5|150204
1618956000000|2021-04-20 22:00:00|64999.4|64979.4|64929|64909|65033.3|65013.3|64883.6|64867.6|136112
1619042400000|2021-04-21 22:00:00|64933.4|64899.8|64972.4|64934.9|65006.9|64989.3|64806.6|64795.1|142579
1619128800000|2021-04-22 22:00:00|64982.1|64931.7|64913.4|64893.4|64997.1|64975.3|64860.4|64846.7|139732
1619301600000|2021-04-24 22:00:00|64910.9|64829.3|64900.7|64849.2|64910.9|64864.4|64875.1|64829.3|1223
1619388000000|2021-04-25 22:00:00|64900.6|64848.6|64739.4|64719.4|64919.7|64899.7|64713.3|64698.3|140967
1619474400000|2021-04-26 22:00:00|64745.6|64725.6|64832.9|64777.5|64864.9|64854.9|64734.2|64703.3|137841
1619560800000|2021-04-27 22:00:00|64833.7|64779.8|64778.4|64758.4|64883|64869.8|64686.9|64670.5|150632
1619647200000|2021-04-28 22:00:00|64777.6|64757.6|64648.3|64628.3|64779.7|64759.7|64619|64609|142551
1619733600000|2021-04-29 22:00:00|64649.2|64629.2|64758.1|64738.1|64765.4|64745.4|64619|64607.5|125542
1619906400000|2021-05-01 22:00:00|64804|64671.9|64760.8|64740.8|64830.8|64756.6|64713.8|64614.5|1675
1619992800000|2021-05-02 22:00:00|64761.3|64741.3|64713.1|64693.1|64839.5|64827.5|64692.4|64661.5|105088
1620079200000|2021-05-03 22:00:00|64713.4|64693.4|64851.3|64831.3|64923.2|64908.3|64707.6|64677.2|126522
1620165600000|2021-05-04 22:00:00|64850.9|64830.9|64888.1|64868.1|64937.7|64925.4|64786|64772.8|117110
1620252000000|2021-05-05 22:00:00|64884.8|64864.8|64657.7|64637.7|64897.1|64877.1|64637.9|64622.6|126675
1620338400000|2021-05-06 22:00:00|64659.3|64639.3|64173.1|64153.1|64684|64667.2|64162.8|64121.1|143276
1620511200000|2021-05-08 22:00:00|64261.1|64128.1|64215.7|64155.2|64262.8|64185.3|64193.7|64106.3|392
1620597600000|2021-05-09 22:00:00|64231|64158.1|64245.2|64211|64306.5|64290.4|64045.3|64030.3|145018
1620684000000|2021-05-10 22:00:00|64241.7|64209.7|64311.7|64257.2|64333.2|64318.1|64162.7|64150|152756
1620770400000|2021-05-11 22:00:00|64310.4|64256.1|64595.1|64559.8|64642.2|64610.4|64259|64239|168646
1620856800000|2021-05-12 22:00:00|64594.4|64559.4|64504.8|64453.9|64617.9|64587.2|64453.2|64423.5|165397
1620943200000|2021-05-13 22:00:00|64507.5|64452.6|64410.6|64390.6|64528.3|64508.3|64323.2|64313.2|148499
1621116000000|2021-05-15 22:00:00|64405.4|64385.4|64410.9|64390.9|64431|64400.5|64397.8|64375.8|1061
1621202400000|2021-05-16 22:00:00|64411.1|64391.1|64444.9|64413.2|64503.9|64493.9|64384.5|64355.9|144287
1621288800000|2021-05-17 22:00:00|64441.6|64405.3|64240.5|64192.1|64446|64421.3|64184.7|64169.8|150662
1621375200000|2021-05-18 22:00:00|64240.7|64192.6|64425.7|64376.2|64488.1|64412|64218.3|64181.5|168290
1621461600000|2021-05-19 22:00:00|64417.6|64376.7|64393.1|64315.1|64455.1|64418.3|64315.4|64289|150560
1621548000000|2021-05-20 22:00:00|64381.5|64318.6|64373.8|64353.8|64427.8|64412.3|64279.3|64265.4|152843
1621720800000|2021-05-22 22:00:00|64420|64307|64416.2|64329.6|64451|64343.2|64413.3|64298.1|1075
1621807200000|2021-05-23 22:00:00|64418.7|64329.4|64107.5|64087.5|64431.6|64400.6|64096|64072.6|137259
1621893600000|2021-05-24 22:00:00|64107.8|64087.8|64117.1|64097.1|64161.1|64146.2|63929.7|63911.4|148661
1621980000000|2021-05-25 22:00:00|64117.2|64097.2|63839.1|63799.2|64138.8|64110.9|63771|63753.7|152875
1622066400000|2021-05-26 22:00:00|63838.7|63790.9|63766|63713.6|63936.7|63920.6|63682.6|63672.6|147334
1622152800000|2021-05-27 22:00:00|63764.3|63713.8|63616|63572.8|63824|63808.3|63594.9|63561.4|143701
1622325600000|2021-05-29 22:00:00|63681|63595.2|63676.1|63605.7|63716.8|63644.9|63644.8|63565.3|1204
1622412000000|2021-05-30 22:00:00|63671.3|63606.7|63744.9|63714.8|63772.4|63740.9|63530.4|63516.8|122540
1622498400000|2021-05-31 22:00:00|63745.9|63713.9|63856.5|63807.3|63863.8|63851.6|63610.2|63597.8|137952
1622584800000|2021-06-01 22:00:00|63856.6|63816.7|63850.4|63830.4|63914.6|63904.6|63774.4|63763.4|133522
1622671200000|2021-06-02 22:00:00|63848|63828|63997.8|63977.8|64024.1|63997.8|63795.9|63783.7|133466
1622757600000|2021-06-03 22:00:00|63997.7|63977.7|63912.5|63892.5|64117.9|64099.7|63856.9|63846.9|130142
1622930400000|2021-06-05 22:00:00|63914|63892|63940|63880.2|63962.9|63914.2|63900.4|63838|915
1623016800000|2021-06-06 22:00:00|63933.2|63857.2|63906.9|63846.1|63999.5|63989.5|63853.8|63823|123340
1623103200000|2021-06-07 22:00:00|63908|63838.7|64013.8|63982.6|64037.9|64013.9|63862.9|63838.7|130511
1623189600000|2021-06-08 22:00:00|64013.9|63981.6|63898.8|63862|64027.3|64007.3|63826.7|63816.7|123442
1623276000000|2021-06-09 22:00:00|63900.7|63862.1|63880.4|63839.5|63956.8|63938.9|63785.4|63771.6|135876
1623362400000|2021-06-10 22:00:00|63881|63839.2|63973.9|63953.9|64033.7|63993.1|63805.3|63795.3|115981
1623535200000|2021-06-12 22:00:00|63968.8|63946.8|63986.6|63934.4|64026.9|63957.2|63947.7|63894.7|1372
1623621600000|2021-06-13 22:00:00|63985.7|63935.8|64096|64056.9|64207.2|64190.9|63940.3|63913.3|106454
1623708000000|2021-06-14 22:00:00|64097|64055.7|64077|64045.5|64114.1|64099.2|64009.1|63999.1|121417
1623794400000|2021-06-15 22:00:00|64079.1|64045.3|64398.4|64378.4|64436.4|64410.2|63907.8|63892.8|132554
1623880800000|2021-06-16 22:00:00|64398.6|64378.6|64609.4|64542|64661.8|64647.7|64221.5|64208.1|152448
1623967200000|2021-06-17 22:00:00|64611|64537.3|64646.7|64626.7|64669.1|64640.3|64417.6|64403.5|126127
1624140000000|2021-06-19 22:00:00|64641.3|64524.7|64646.9|64526.9|64692.6|64565.6|64639.6|64512.6|986
1624226400000|2021-06-20 22:00:00|64646.1|64526.1|64688.6|64641.1|64803.7|64793.7|64534.4|64514.4|126548
1624312800000|2021-06-21 22:00:00|64684.3|64636.4|64795.4|64775.4|64870.5|64856.4|64634.8|64620.3|134492
1624399200000|2021-06-22 22:00:00|64801.9|64781.9|64792.9|64772.9|64953.2|64943.2|64728.7|64716.6|127065
1624485600000|2021-06-23 22:00:00|64794.3|64774.3|64718.3|64677.8|64868.8|64855.4|64668.1|64658.1|120270
1624572000000|2021-06-24 22:00:00|64705|64685|64626.8|64606.8|64747.1|64714.5|64524.7|64513.9|133613
1624744800000|2021-06-26 22:00:00|64624.8|64540.7|64603.7|64583.7|64691.1|64585.1|64586.2|64523.5|1195
1624831200000|2021-06-27 22:00:00|64603.5|64583.5|64612.3|64592.3|64696.1|64684.5|64581.1|64528|126752
1624917600000|2021-06-28 22:00:00|64613.7|64593.7|64657.3|64637.3|64727|64717|64574.7|64564.7|127631
1625004000000|2021-06-29 22:00:00|64657.2|64637.2|64703.9|64633.3|64723.2|64684.5|64590.5|64580.5|121520
1625090400000|2021-06-30 22:00:00|64699.7|64628.8|64740.3|64701.4|64766.2|64745.7|64626.1|64616.1|107790
1625176800000|2021-07-01 22:00:00|64740.2|64701.1|64732.6|64712.6|64915.8|64904.6|64694|64678.7|116092
1625349600000|2021-07-03 22:00:00|64761.7|64678|64730.7|64710.7|64851.8|64724.8|64708.4|64637.2|1161
1625436000000|2021-07-04 22:00:00|64730.8|64710.8|64661.4|64604.4|64768.2|64746.1|64598.7|64572.9|104964
1625522400000|2021-07-05 22:00:00|64661.8|64608.2|64830.3|64746.6|64880.1|64853.8|64590.6|64580.6|128831
1625608800000|2021-07-06 22:00:00|64833.4|64745.4|64754.1|64734.1|64845.9|64825.9|64651.9|64641.9|139733
1625695200000|2021-07-07 22:00:00|64753.6|64733.6|64983.5|64903.5|65011.4|64993.7|64738.8|64713.9|157018
1625781600000|2021-07-08 22:00:00|64968.1|64901.1|64797.6|64777.6|65012.9|64992.9|64793.8|64773.8|135437
1625954400000|2021-07-10 22:00:00|64871.8|64788.7|64816|64794|64887.5|64808.3|64801|64728|1227
1626040800000|2021-07-11 22:00:00|64814.3|64792.3|64788.1|64744.1|64852.6|64819.5|64737.7|64721.8|130398
1626127200000|2021-07-12 22:00:00|64786.2|64749.8|64811.4|64769.6|64833.9|64818|64671.7|64658.7|138206
1626213600000|2021-07-13 22:00:00|64811.7|64773.6|64621.1|64585.4|64856.7|64836.7|64516.7|64498|139870
1626300000000|2021-07-14 22:00:00|64621.7|64580.3|64652.5|64602|64727.2|64711.8|64575|64557.8|157841
1626386400000|2021-07-15 22:00:00|64657.3|64604.4|64776.6|64756.6|64838.4|64818.4|64626.1|64595.3|146871
1626559200000|2021-07-17 22:00:00|64837.1|64711.9|64847.2|64721.5|64852.5|64739.5|64744|64675.4|1129
1626645600000|2021-07-18 22:00:00|64845.4|64718.4|64974.5|64913.8|65001.5|64974.4|64768.3|64695.6|163623
1626732000000|2021-07-19 22:00:00|64975|64909.8|64897.6|64853.6|64994.2|64949.6|64814.8|64804.8|157115
1626818400000|2021-07-20 22:00:00|64896.5|64861|64672|64613.7|64901.5|64874.9|64618.2|64592.6|146167
1626904800000|2021-07-21 22:00:00|64668.6|64613|64773.4|64723.3|64799.2|64776.5|64641.6|64591.6|139735
1626991200000|2021-07-22 22:00:00|64775.3|64723.2|64772.1|64752.1|64878.4|64863.3|64710.7|64690.7|138643
1627164000000|2021-07-24 22:00:00|64823|64702.4|64784.8|64706.7|64829.2|64749.1|64745.2|64678.9|1410
1627250400000|2021-07-25 22:00:00|64791.6|64697.8|64843.1|64823.1|64950.7|64940.7|64751.6|64687.6|149814
1627336800000|2021-07-26 22:00:00|64844.7|64824.7|65286.1|65243.5|65300.4|65280.3|64778.6|64765.2|156454
1627423200000|2021-07-27 22:00:00|65285.1|65247.6|64902.4|64851.1|65285.2|65260.4|64854.3|64819.4|156594
1627509600000|2021-07-28 22:00:00|64903|64850.5|64582|64562|64945.7|64925.7|64568.7|64553.7|145838
1627596000000|2021-07-29 22:00:00|64583.4|64563.4|64634.2|64614.2|64740.1|64720.1|64518.6|64499.7|141817
1627768800000|2021-07-31 22:00:00|64701.3|64574.3|64695.5|64575.5|64703.5|64641.7|64617|64521.6|1691
1627855200000|2021-08-01 22:00:00|64695.3|64575.3|64661.2|64603.3|64736.4|64721.4|64601.1|64536.5|133792
1627941600000|2021-08-02 22:00:00|64661.1|64604.7|64697.2|64639|64701.2|64687.9|64607.3|64596|129321
1628028000000|2021-08-03 22:00:00|64694.5|64637.1|64643.3|64579|64697.3|64665.9|64540.6|64527.9|132594
1628114400000|2021-08-04 22:00:00|64644.8|64576.8|64640.5|64608.9|64665.8|64650.2|64548.7|64534.6|118611
1628200800000|2021-08-05 22:00:00|64632.3|64612.3|64795.6|64775.6|64847.8|64836.6|64616.7|64589.9|119957
1628373600000|2021-08-07 22:00:00|64850.1|64744.9|64850.2|64760.6|64887|64780.2|64837.8|64735.7|1144
1628460000000|2021-08-08 22:00:00|64856.4|64761.7|64865.9|64845.9|64894.5|64873.9|64742.8|64732.8|122646
1628546400000|2021-08-09 22:00:00|64865.5|64845.5|64890.4|64852|64900.3|64886|64797.2|64787.2|115154
1628632800000|2021-08-10 22:00:00|64890.1|64851.7|64783.9|64727.6|64934.1|64924.1|64733.2|64719.3|113960
1628719200000|2021-08-11 22:00:00|64782.6|64727.7|64790.8|64750.1|64824.3|64814.3|64746.4|64727.6|109500
1628805600000|2021-08-12 22:00:00|64790.9|64750.6|64783.2|64763.2|64861|64848.5|64760|64716.3|105847
1628978400000|2021-08-14 22:00:00|64854.8|64744.2|64796|64774|64897.4|64793.6|64788.8|64709.5|922
1629064800000|2021-08-15 22:00:00|64797.2|64775.2|64783.4|64745.1|64830.5|64811.1|64742.9|64732.4|101026
1629151200000|2021-08-16 22:00:00|64783.5|64748.2|64957.9|64902.7|64977.4|64960.6|64766.1|64733.4|119501
1629237600000|2021-08-17 22:00:00|64949.3|64912.5|64886.7|64839.1|64965.3|64928.1|64804.6|64790|122560
1629324000000|2021-08-18 22:00:00|64886.8|64838.7|65021.9|64984.2|65047.3|65037.3|64858|64824.5|136971
1629410400000|2021-08-19 22:00:00|65011.9|64991.9|65010.2|64990.2|65113.1|65093.1|64974.7|64955.4|119298
1629583200000|2021-08-21 22:00:00|65035|65013|65077.6|64976.8|65099.1|65031.4|65015.2|64959.9|1390
1629669600000|2021-08-22 22:00:00|65076.8|64977.9|64803.2|64749|65101.5|65040.1|64755.1|64740.9|121032
1629756000000|2021-08-23 22:00:00|64795.3|64750|64703.7|64683.7|64866.1|64852.7|64658.3|64644.9|116906
1629842400000|2021-08-24 22:00:00|64711.8|64678.7|64724.5|64691.5|64799.9|64783.7|64685|64665|116999
1629928800000|2021-08-25 22:00:00|64719.9|64699.9|64855.6|64798.7|64865.7|64848.3|64703.4|64674.7|119729
1630015200000|2021-08-26 22:00:00|64851.3|64796.8|64635.6|64615.6|64872.5|64856.6|64597.3|64587.3|119143
1630188000000|2021-08-28 22:00:00|64660.2|64569.8|64635.8|64613.8|64695|64626.8|64605.3|64540.4|1067
1630274400000|2021-08-29 22:00:00|64634.6|64612.6|64656.6|64622.6|64692.8|64682.3|64625.9|64576.6|101956
1630360800000|2021-08-30 22:00:00|64650.2|64630.2|64552.5|64532.5|64730.1|64712|64483|64463|125955
1630447200000|2021-08-31 22:00:00|64554.4|64534.4|64537.2|64517.2|64647.6|64634.4|64476.7|64464|121050
1630533600000|2021-09-01 22:00:00|64536.2|64516.2|64516.2|64472.2|64598.5|64586.3|64483.5|64462.5|113960
1630620000000|2021-09-02 22:00:00|64516.4|64476|64403.4|64383.4|64581.2|64564.6|64253.2|64233.2|120715
1630792800000|2021-09-04 22:00:00|64342.3|64320.3|64403.7|64320.9|64475.9|64371.8|64339.7|64291|1071
1630879200000|2021-09-05 22:00:00|64408.8|64320.3|64517.9|64487.7|64558.6|64544.4|64359.4|64315.3|102224
1630965600000|2021-09-06 22:00:00|64513.3|64493.3|64634.1|64614.1|64658|64643.5|64490.6|64470.6|131443
1631052000000|2021-09-07 22:00:00|64634.3|64614.3|64591.6|64535.2|64639|64629|64549.6|64525.6|122685
1631138400000|2021-09-08 22:00:00|64587.7|64544.3|64523.7|64464.6|64633.3|64618.8|64469.3|64458.3|123985
1631224800000|2021-09-09 22:00:00|64524.8|64462.2|64459.6|64439.6|64554.9|64544.3|64266|64252.5|127553
1631397600000|2021-09-11 22:00:00|64436.3|64414.3|64457.5|64417.5|64497.5|64435.2|64434.7|64352.5|1185
1631484000000|2021-09-12 22:00:00|64475.5|64376.8|64456.8|64416.7|64550.5|64535.6|64415.8|64376.7|123050
1631570400000|2021-09-13 22:00:00|64456.9|64417.6|64397.4|64321.5|64481.9|64467.3|64303.5|64288.4|123166
1631656800000|2021-09-14 22:00:00|64397.8|64322|64291.2|64251.1|64445.9|64430.1|64256.5|64241|126818
1631743200000|2021-09-15 22:00:00|64292.3|64244|64550.2|64507.9|64566.6|64540.9|64275.1|64243.9|130778
1631829600000|2021-09-16 22:00:00|64545.7|64506.6|64738.1|64718.1|64765.6|64729.1|64449.3|64435|132828
1632002400000|2021-09-18 22:00:00|64728.6|64706.6|64768.4|64679.2|64788.9|64724.9|64716.7|64646.4|1257
1632088800000|2021-09-19 22:00:00|64764.5|64674.6|64840.1|64784.1|64890.7|64874.9|64720.7|64674.6|133471
1632175200000|2021-09-20 22:00:00|64844.2|64788.5|64861.4|64765.6|64895.6|64872.7|64726.2|64711.1|127845
1632261600000|2021-09-21 22:00:00|64863.2|64758.3|64726.9|64658.6|64889.7|64864|64545.7|64525.7|142604
1632348000000|2021-09-22 22:00:00|64727.4|64656.1|64625.9|64605.9|64757.4|64740.9|64532.6|64514.7|142891
1632434400000|2021-09-23 22:00:00|64630.6|64600.2|64624.3|64604.3|64739.8|64724.6|64587.9|64567.9|133866
1632607200000|2021-09-25 22:00:00|64646.4|64624.4|64642.9|64620.9|64724|64627.2|64623.9|64572.1|1291
1632693600000|2021-09-26 22:00:00|64637.8|64615.8|64619.6|64549.6|64701.8|64687.5|64541|64524.8|131323
1632780000000|2021-09-27 22:00:00|64609.2|64559.9|64710|64690|64723.4|64701.5|64539.5|64525.6|146628
1632866400000|2021-09-28 22:00:00|64709.8|64689.8|64809.1|64766.9|64811.8|64792.8|64665.9|64649.2|146041
1632952800000|2021-09-29 22:00:00|64792.2|64772.2|64514.5|64472.8|64810.2|64786.2|64464.7|64444.7|147575
1633039200000|2021-09-30 22:00:00|64514.2|64472.7|64360.5|64340.5|64629.7|64609.7|64293.3|64273.8|131717
1633212000000|2021-10-02 22:00:00|64465|64443|64468.6|64448.6|64505.2|64465.4|64446.2|64393.4|1369
1633298400000|2021-10-03 22:00:00|64479.4|64441.6|64527.9|64478.1|64599.8|64584.9|64414.2|64303.8|137546
1633384800000|2021-10-04 22:00:00|64525.2|64481.8|64528.2|64475.4|64608|64588|64425.9|64410.7|124073
1633471200000|2021-10-05 22:00:00|64530.8|64468|64552.9|64532.9|64712.4|64701.3|64469.5|64449.5|147575
1633557600000|2021-10-06 22:00:00|64552.7|64532.7|64569.1|64490.4|64613.5|64565.8|64482.7|64467.9|114728
1633644000000|2021-10-07 22:00:00|64587.1|64485.8|64469.8|64449.8|64598.4|64550.1|64422.6|64409.1|133415
1633816800000|2021-10-09 22:00:00|64457.9|64435.9|64476.5|64415.8|64533.7|64449.1|64448|64390.2|1311
1633903200000|2021-10-10 22:00:00|64485.5|64408|64603.4|64572.2|64642|64593.3|64354.5|64344.5|129036
1633989600000|2021-10-11 22:00:00|64599.3|64579.3|64588.4|64545.7|64652.1|64638.9|64497.4|64483.1|134944
1634076000000|2021-10-12 22:00:00|64588.3|64546.1|64316.3|64254|64588.8|64557.5|64255.4|64244.3|138745
1634162400000|2021-10-13 22:00:00|64315.5|64254.9|64392.7|64350|64408|64393.9|64277.9|64248.6|126442
1634248800000|2021-10-14 22:00:00|64391.5|64350.1|64353.8|64333.8|64399.4|64373|64226.7|64216.7|123712
1634421600000|2021-10-16 22:00:00|64355.4|64266.2|64368.3|64268.1|64401.4|64339.7|64341.8|64260.7|1178
1634508000000|2021-10-17 22:00:00|64380.4|64270.3|64303.8|64258.5|64396|64382.7|64257.7|64243.8|122713
1634594400000|2021-10-18 22:00:00|64296.5|64253.3|63772.1|63728|64309.5|64281.1|63691|63677.5|146807
1634680800000|2021-10-19 22:00:00|63774.9|63728.3|63960.8|63910.5|63972.9|63946|63742.8|63659.5|137034
1634767200000|2021-10-20 22:00:00|63960.6|63910.6|63945.8|63925.8|64011.1|63996.2|63836|63826|134561
1634853600000|2021-10-21 22:00:00|63946.9|63926.9|63847.3|63827.3|63989.6|63973.9|63777.1|63767.1|140422
1635026400000|2021-10-23 22:00:00|63844.5|63822.5|63868.9|63771.2|63891.8|63822.5|63823.8|63757.1|1175
1635112800000|2021-10-24 22:00:00|63880.4|63760.4|63850.5|63795.3|63900.4|63878.7|63752.5|63738.3|130171
1635199200000|2021-10-25 22:00:00|63850.9|63803.3|63825.5|63763.8|63864.8|63844.8|63757.8|63743.9|126713
1635285600000|2021-10-26 22:00:00|63828.7|63760.2|63966.8|63897.5|63975.4|63958.3|63773.2|63756.5|135413
1635372000000|2021-10-27 22:00:00|63960.9|63896.5|63902.6|63867.4|64055.2|64035.2|63882.5|63859.8|144005
1635458400000|2021-10-28 22:00:00|63910.9|63870.5|64065.1|64045.1|64114.2|64099.1|63828.1|63813.7|137348
1635631200000|2021-10-30 22:00:00|64123|63996|64087|64067|64135.9|64074|64066.6|63996|3830
1635721200000|2021-10-31 23:00:00|64084|64064|63976.6|63956.6|64103|64085.5|63930.1|63920|128178
1635807600000|2021-11-01 23:00:00|63976.8|63956.8|64041.1|64001.8|64085|64040.9|63924.1|63908.9|128878
1635894000000|2021-11-02 23:00:00|64039.3|64003.8|63952.7|63932.7|64077.2|64057.2|63929.6|63895.3|136323
1635980400000|2021-11-03 23:00:00|63952.4|63932.4|63972.2|63952.2|64029.7|64014.4|63913.1|63898.3|134142
1636066800000|2021-11-04 23:00:00|63972.3|63952.3|63952.7|63932.7|64084.5|64064.5|63948.7|63930.1|129906
1636239600000|2021-11-06 23:00:00|63985|63965|64000.8|63940.2|64052|63967.3|63971.2|63908|1927
1636326000000|2021-11-07 23:00:00|64000.9|63939.7|63914|63865.6|64007.8|63986.6|63874.5|63821|120769
1636412400000|2021-11-08 23:00:00|63913.5|63867.1|63926.3|63868|63990.6|63970.6|63868.2|63845.6|137622
1636498800000|2021-11-09 23:00:00|63926.6|63868.2|64003.7|63983.7|64028.8|64008.2|63855.4|63841.1|145105
1636585200000|2021-11-10 23:00:00|64007.7|63987.7|63938.8|63907.8|64088.2|64070|63848.2|63833.3|136400
1636671600000|2021-11-11 23:00:00|63940.3|63908.4|63802.9|63782.9|63956.4|63940.1|63717.3|63700.4|135957
1636844400000|2021-11-13 23:00:00|63839.2|63761.6|63816.9|63760.2|63855.2|63777.6|63785.2|63702.9|2369
1636930800000|2021-11-14 23:00:00|63818.9|63760.6|63840|63820|63864.1|63843.2|63740.9|63723.4|142977
1637017200000|2021-11-15 23:00:00|63838.8|63818.8|63925.6|63886.3|63985.3|63970.9|63625.7|63605.7|148557
1637103600000|2021-11-16 23:00:00|63924.2|63892.7|63773.4|63727.8|63942.3|63922.3|63730.2|63692.7|138794
1637190000000|2021-11-17 23:00:00|63773.9|63728.9|63827.2|63781.7|63908.8|63894.1|63743.6|63718.5|137922
1637276400000|2021-11-18 23:00:00|63819.8|63785.8|63924.1|63904.1|63963|63947.8|63807.9|63776.3|142522
1637449200000|2021-11-20 23:00:00|63921|63899|63942.6|63822.6|63969.7|63920.2|63915.9|63817.7|2626
1637535600000|2021-11-21 23:00:00|63943.3|63823.3|63915.8|63880.9|63969.8|63946.9|63778|63758.9|125814
1637622000000|2021-11-22 23:00:00|63911.2|63879.4|63928.8|63878|63955.4|63943.6|63838.6|63824.5|124750
1637708400000|2021-11-23 23:00:00|63925.2|63878.7|63962|63942|63994.4|63980.1|63871|63858.4|110541
1637794800000|2021-11-24 23:00:00|63962.8|63942.8|63911|63853.1|63972.8|63952.5|63871.1|63808.1|84580
1637881200000|2021-11-25 23:00:00|63908.7|63851.6|63980.4|63960.4|64006.5|63994.3|63887.9|63846.6|117955
1638054000000|2021-11-27 23:00:00|63970|63948|63984.7|63953.5|64029.9|63966.9|63950.7|63901|1804
1638140400000|2021-11-28 23:00:00|63978.7|63958.7|63877|63857|63991.6|63961.1|63815.2|63805.2|124561
1638226800000|2021-11-29 23:00:00|63876.2|63856.2|63691.9|63644.6|63879.3|63859.3|63652.3|63631.3|147920
1638313200000|2021-11-30 23:00:00|63692.2|63644.7|63741.8|63705|63764.7|63744.1|63635.8|63621|134067
1638399600000|2021-12-01 23:00:00|63743.7|63697.7|63759.9|63713.8|63782.9|63770.1|63684.9|63671.9|121926
1638486000000|2021-12-02 23:00:00|63762.9|63711.1|63741.6|63721.6|63805.5|63793.7|63678|63658|133611
1638658800000|2021-12-04 23:00:00|63790.3|63708.7|63782.8|63701.9|63810.4|63738.5|63746.2|63663.6|1545
1638745200000|2021-12-05 23:00:00|63782.9|63701.8|63774.4|63736.6|63801|63786.7|63688|63678|127613
1638831600000|2021-12-06 23:00:00|63774.8|63736.8|63660.1|63640.1|63783.6|63755.9|63640.7|63620.7|124878
1638918000000|2021-12-07 23:00:00|63659.6|63639.6|63464.8|63444.8|63677|63657|63311.7|63295.8|140292
1639004400000|2021-12-08 23:00:00|63458.9|63438.9|63840.9|63720.9|63863.9|63832.2|63398.2|63383.3|132136
1639090800000|2021-12-09 23:00:00|63843.5|63723.5|63773.8|63753.8|63903.1|63883.1|63650|63634.1|127021
1639263600000|2021-12-11 23:00:00|63781.8|63656.2|63782.5|63696.2|63816.5|63725.7|63742.6|63643.8|1629
1639350000000|2021-12-12 23:00:00|63773.1|63700.1|63767|63707.2|63793.8|63760.4|63649.7|63629.7|124375
1639436400000|2021-12-13 23:00:00|63768.6|63704.2|63735.3|63675.2|63782.6|63746.4|63677.1|63646.3|123690
1639522800000|2021-12-14 23:00:00|63739.9|63669|63789.7|63718.8|63820.3|63800.3|63701.4|63657.7|134399
1639609200000|2021-12-15 23:00:00|63784.4|63719.7|63813.8|63780.8|63830.8|63803.5|63714.4|63700.4|140497
1639695600000|2021-12-16 23:00:00|63815.5|63777.5|63907.2|63863.1|63948.9|63933.1|63751.8|63736.9|134111
1639868400000|2021-12-18 23:00:00|63880|63858|63888.4|63856.1|63927.1|63867.1|63866.1|63800|2338
1639954800000|2021-12-19 23:00:00|63883.7|63863.7|63826.9|63806.9|63911.8|63896.6|63817.8|63794.5|126565
1640041200000|2021-12-20 23:00:00|63827.3|63807.3|63799.8|63760.6|63872.4|63841.6|63758.4|63728.1|115682
1640127600000|2021-12-21 23:00:00|63800.2|63761.1|63796.6|63750.4|63828.9|63814|63751.3|63721.8|110591
1640214000000|2021-12-22 23:00:00|63797.8|63751.4|63781.3|63761.3|63830.7|63787.9|63731.6|63710.7|107702
1640300400000|2021-12-23 23:00:00|63783.4|63763.4|63741|63721|63807.5|63787.5|63705.6|63690.1|55169
1640473200000|2021-12-25 23:00:00|63783.3|63668.4|63763|63729.8|63806.4|63738.8|63745.1|63668.4|2108
1640559600000|2021-12-26 23:00:00|63761.7|63721.2|63764|63725.9|63793.2|63763.7|63709.2|63689.2|102502
1640646000000|2021-12-27 23:00:00|63766.8|63725.8|63763.3|63704.5|63788.2|63772.3|63707.7|63688.1|99095
1640732400000|2021-12-28 23:00:00|63761.7|63699.1|63722.6|63690.9|63764.4|63738|63665|63650.3|102720
1640818800000|2021-12-29 23:00:00|63723.6|63690.4|63799.8|63746.7|63817.3|63788.6|63674.4|63658.7|100380
1640905200000|2021-12-30 23:00:00|63794.3|63752.7|63657.7|63637.7|63804|63780.4|63388.5|63368.5|109761
1641078000000|2022-01-01 23:00:00|63657.9|63530.9|63655.9|63535.9|63667.3|63549.5|63562.4|63442.4|1568
1641164400000|2022-01-02 23:00:00|63653.4|63533.4|63770|63735.6|63778.5|63747.1|63525.2|63505.2|106247
1641250800000|2022-01-03 23:00:00|63769.9|63736|63783.1|63741.9|63842.1|63826.1|63705|63688.6|116405
1641337200000|2022-01-04 23:00:00|63782.9|63741.4|63779.7|63733.8|63828.2|63764.3|63665|63653.9|114997
1641423600000|2022-01-05 23:00:00|63783.2|63733.3|63978.8|63940.4|63989.2|63971.6|63725.6|63710.7|132777
1641510000000|2022-01-06 23:00:00|63981.1|63939.8|63843.4|63823.4|63983.7|63953.7|63789.4|63774.1|117751
1641682800000|2022-01-08 23:00:00|63927.5|63805.5|63910.6|63802.9|63952.9|63838.9|63832|63730.4|1663
1641769200000|2022-01-09 23:00:00|63918|63803.6|63838.1|63805.2|63919.6|63858.1|63774.8|63760.8|122001
1641855600000|2022-01-10 23:00:00|63848.7|63800.7|63784.4|63764.4|63852|63836.5|63768.1|63751.7|116755
1641942000000|2022-01-11 23:00:00|63783.2|63763.2|63635.3|63615.3|63787|63767|63609.5|63572.9|111653
1642028400000|2022-01-12 23:00:00|63635.2|63615.2|63658.2|63627.5|63692.6|63682.6|63577.8|63562.7|117104
1642114800000|2022-01-13 23:00:00|63662.8|63627.3|63599.3|63554.3|63679.5|63662.3|63429.4|63417.5|126859
1642287600000|2022-01-15 23:00:00|63571|63475.4|63589.9|63505.5|63611.8|63533.4|63568.6|63474.1|1565
1642374000000|2022-01-16 23:00:00|63577.8|63505.6|63551.8|63498.1|63663.5|63643.5|63488.4|63473|105481
1642460400000|2022-01-17 23:00:00|63551.1|63495.7|63627.3|63590.8|63635.8|63621.4|63409.9|63394.3|136705
1642546800000|2022-01-18 23:00:00|63629|63592|63534.6|63514.6|63634.5|63614.4|63484.9|63471|119179
1642633200000|2022-01-19 23:00:00|63534.7|63514.7|63486.9|63427.6|63543.8|63523.8|63422.2|63412.2|124954
1642719600000|2022-01-20 23:00:00|63488.2|63434|63422.6|63402.6|63531.9|63520.4|63381.9|63371.9|125892
1642892400000|2022-01-22 23:00:00|63421.9|63399.9|63435.1|63372.3|63494.9|63417.3|63403.7|63348.1|2724
1642978800000|2022-01-23 23:00:00|63436.1|63377.5|63370.1|63317.8|63448.9|63411.1|63252.5|63239.1|142507
1643065200000|2022-01-24 23:00:00|63369.7|63312.8|63340.6|63294.9|63392.7|63379.7|63293.3|63277.9|141079
1643151600000|2022-01-25 23:00:00|63339.4|63295.1|63392.3|63372.3|63413.6|63384.1|63242|63229.4|134612
1643238000000|2022-01-26 23:00:00|63392.1|63372.1|63717.8|63666.9|63766.1|63752.7|63365.4|63339.5|161497
1643324400000|2022-01-27 23:00:00|63718.8|63666.6|63711.2|63691.2|63742.2|63729.2|63579.6|63565.1|149005
1643497200000|2022-01-29 23:00:00|63736.5|63633|63695.3|63642.4|63741.6|63665|63650.3|63575.5|2931
1643583600000|2022-01-30 23:00:00|63701|63641.4|63823.2|63704.2|63869|63859|63658|63621.3|120969
1643670000000|2022-01-31 23:00:00|63823.3|63704.3|63734|63669.4|63825.9|63736.4|63655.6|63639|113597
1643756400000|2022-02-01 23:00:00|63740.4|63673.5|63617.6|63565.8|63764.2|63749.2|63574.3|63539.7|101207
1643842800000|2022-02-02 23:00:00|63617.4|63565.9|63547|63512.2|63721.5|63706.4|63514.7|63484.3|135421
1643929200000|2022-02-03 23:00:00|63546.9|63505.9|63675|63588.2|63700.1|63686.3|63494.2|63479.1|129371
1644102000000|2022-02-05 23:00:00|63667.1|63545.7|63640|63604.3|63698.2|63627|63613.6|63543.9|2758
1644188400000|2022-02-06 23:00:00|63639.2|63604.5|63643|63602.3|63700.8|63686.1|63577.8|63557.8|136315
1644274800000|2022-02-07 23:00:00|63644.7|63605.3|63679.5|63659.5|63770.3|63758.2|63577.8|63562|130182
1644361200000|2022-02-08 23:00:00|63680.5|63660.5|63645.6|63625.6|63718.5|63701.2|63605|63588.6|114913
1644447600000|2022-02-09 23:00:00|63652.1|63618.4|63634.9|63614.9|63697.9|63677.9|63524.2|63514.2|135659
1644534000000|2022-02-10 23:00:00|63633.8|63613.8|63685.2|63665.2|63717.8|63690|63546.5|63531.4|148438
1644706800000|2022-02-12 23:00:00|63676.6|63654.6|63680.6|63647.9|63723.7|63663.2|63650.6|63596.7|1646
1644793200000|2022-02-13 23:00:00|63684.6|63635.6|63584|63564|63704.2|63671.7|63558.7|63545.3|129675
1644879600000|2022-02-14 23:00:00|63583.6|63563.6|63397.6|63355.3|63607.7|63586.5|63333.5|63304.7|129913
1644966000000|2022-02-15 23:00:00|63400|63355.8|63344.9|63303.3|63429.4|63415.7|63310.7|63293.8|124100
1645052400000|2022-02-16 23:00:00|63345.7|63300.9|63358.3|63338.3|63396.7|63383|63284.6|63267.7|140448
1645138800000|2022-02-17 23:00:00|63366.8|63330.1|63264.2|63244.2|63371.4|63347.8|63192.3|63135.8|119612
1645311600000|2022-02-19 23:00:00|63273|63251|63267.2|63247.2|63319|63256|63247.1|63203.1|1945
1645398000000|2022-02-20 23:00:00|63267|63247|63281.9|63261.9|63313.3|63298.9|63196.6|63181.4|114372
1645484400000|2022-02-21 23:00:00|63281.8|63261.8|63248.5|63228.5|63455.9|63440.7|63194|63181.4|146744
1645570800000|2022-02-22 23:00:00|63248.7|63228.7|63137|63117|63298.3|63282.1|63084.2|63066|122911
1645657200000|2022-02-23 23:00:00|63137.2|63117.2|63253.4|63233.4|63359.3|63339.3|63068.7|63049.5|208250
1645743600000|2022-02-24 23:00:00|63253.2|63233.2|63109.7|63089.7|63285|63249.5|63094.3|63075.5|148961
1645916400000|2022-02-26 23:00:00|63261.8|63223.2|63285.5|63265.5|63316.5|63268.9|63238|63112|1777
1646002800000|2022-02-27 23:00:00|63289.6|63261|63139.3|63119.3|63299.2|63269.1|63081.9|63061.9|169162
1646089200000|2022-02-28 23:00:00|63138.9|63118.9|63201.8|63181.8|63225.7|63201.1|63076.6|63058.7|137962
1646175600000|2022-03-01 23:00:00|63209.2|63173.5|63236.1|63194.6|63325.9|63305.9|63123.4|63103.4|126910
1646262000000|2022-03-02 23:00:00|63242.9|63187.1|63237.5|63217.5|63280.7|63260.7|63214|63173|117021
1646348400000|2022-03-03 23:00:00|63237.3|63217.3|63263.4|63243.4|63313.1|63297.8|63185.6|63170.3|123838
1646521200000|2022-03-05 23:00:00|63241.9|63219.9|63253.7|63207.6|63293.5|63230.8|63239.5|63180.5|2403
1646607600000|2022-03-06 23:00:00|63258.6|63204.7|63276.5|63234|63318.9|63300.6|63216.6|63189.6|131999
1646694000000|2022-03-07 23:00:00|63277.6|63235.3|63260.9|63218.1|63305.9|63287.8|63132.7|63112.7|150921
1646780400000|2022-03-08 23:00:00|63261.3|63216.4|63246|63226|63314.7|63294.7|63186.5|63171.3|142943
1646866800000|2022-03-09 23:00:00|63245.9|63225.9|63281.1|63261.1|63319.4|63301.7|63215.5|63199.6|131041
1646953200000|2022-03-10 23:00:00|63287.9|63254.2|63600.1|63580.1|63654.6|63634.6|63259|63239|139782
1647126000000|2022-03-12 23:00:00|63651.7|63629.7|63657.8|63637.8|63704.9|63644.2|63597.3|63471.3|3980
1647212400000|2022-03-13 23:00:00|63657.7|63637.7|63962.9|63922.5|63995.5|63968.4|63591.7|63500.1|140392
1647298800000|2022-03-14 23:00:00|63961.7|63923|63841.8|63821.8|64116|64103|63813.4|63773.9|149088
1647385200000|2022-03-15 23:00:00|63843.1|63823.1|63676.5|63629.7|63923.6|63903.6|63537.3|63518.2|156767
1647471600000|2022-03-16 23:00:00|63671|63625.6|63658.5|63638.5|63700.9|63685.7|63560|63543.4|131486
1647558000000|2022-03-17 23:00:00|63658.4|63638.4|63688.8|63668.8|63820.4|63803.9|63613.2|63593.2|121576
1647730800000|2022-03-19 23:00:00|63754.3|63658.4|63766.3|63689.7|63799.7|63724.8|63654.6|63610.6|3650
1647817200000|2022-03-20 23:00:00|63771.4|63691.5|63721.2|63701.2|63804.4|63789.5|63627.9|63607.9|124743
1647903600000|2022-03-21 23:00:00|63729.4|63693.4|63774.7|63754.7|63793.4|63777.7|63708.4|63688.4|123926
1647990000000|2022-03-22 23:00:00|63775|63755|63903.4|63883.4|63936.7|63901.2|63754.5|63740.6|116092
1648076400000|2022-03-23 23:00:00|63902.6|63882.6|63825.9|63793.4|63944|63929.7|63797.9|63769.6|118256
1648162800000|2022-03-24 23:00:00|63818.9|63798.9|63857.4|63837.4|63859.4|63842.4|63729.2|63714.8|110321
1647730800000|2022-03-19 23:00:00|63754.3|63658.4|63766.3|63689.7|63799.7|63724.8|63654.6|63610.6|3650
1647817200000|2022-03-20 23:00:00|63771.4|63691.5|63721.2|63701.2|63804.4|63789.5|63627.9|63607.9|124743
1647903600000|2022-03-21 23:00:00|63729.4|63693.4|63774.7|63754.7|63793.4|63777.7|63708.4|63688.4|123926
1647990000000|2022-03-22 23:00:00|63775|63755|63903.4|63883.4|63936.7|63901.2|63754.5|63740.6|116092
1648076400000|2022-03-23 23:00:00|63902.6|63882.6|63825.9|63793.4|63944|63929.7|63797.9|63769.6|118256
1648162800000|2022-03-24 23:00:00|63818.9|63798.9|63857.4|63837.4|63859.4|63842.4|63729.2|63714.8|110321
1648335600000|2022-03-26 23:00:00|63962.8|63856.9|63913.6|63872.6|63962.8|63897.9|63901.3|63791.7|1391
1648418400000|2022-03-27 22:00:00|63921.6|63880|63876.8|63831.8|63992.4|63978.9|63820.8|63805.7|119101
1648504800000|2022-03-28 22:00:00|63879.1|63832.8|63766.5|63730.5|63887.2|63869.6|63718.9|63703.4|125098
1648591200000|2022-03-29 22:00:00|63757.2|63737.2|63605.7|63575.3|63787.6|63769.3|63565.5|63551.5|120664
1648677600000|2022-03-30 22:00:00|63600.7|63580.7|63558.5|63527|63652.3|63607.3|63456.2|63440.8|126526
1648764000000|2022-03-31 22:00:00|63562.5|63523.5|63686.5|63666.5|63732.4|63717.4|63525.1|63505.1|112244
1648936800000|2022-04-02 22:00:00|63745|63632.1|63739.1|63620.1|63749.8|63661|63642.9|63565.4|1276
1649023200000|2022-04-03 22:00:00|63736.3|63617.3|63736.2|63716.2|63777.4|63762.7|63673|63593.6|93471
1649109600000|2022-04-04 22:00:00|63743.1|63709.5|63810.2|63770.2|63821.2|63801.2|63625|63610.3|95705
1649196000000|2022-04-05 22:00:00|63809.6|63770.4|63619.9|63583.8|63881.5|63862|63585.5|63570.9|127773
1649282400000|2022-04-06 22:00:00|63619.8|63585.8|63658|63608.7|63693.4|63680.5|63600.1|63571|120893
1649368800000|2022-04-07 22:00:00|63657.1|63603.2|63696.9|63676.9|63770.5|63755.4|63586.6|63572.5|103674
1648936800000|2022-04-02 22:00:00|63745|63632.1|63739.1|63620.1|63749.8|63661|63642.9|63565.4|1276
1649023200000|2022-04-03 22:00:00|63736.3|63617.3|63736.2|63716.2|63777.4|63762.7|63673|63593.6|93471
1649109600000|2022-04-04 22:00:00|63743.1|63709.5|63810.2|63770.2|63821.2|63801.2|63625|63610.3|95705
1649196000000|2022-04-05 22:00:00|63809.6|63770.4|63619.9|63583.8|63881.5|63862|63585.5|63570.9|127773
1649282400000|2022-04-06 22:00:00|63619.8|63585.8|63658|63608.7|63693.4|63680.5|63600.1|63571|120893
1649368800000|2022-04-07 22:00:00|63657.1|63603.2|63696.9|63676.9|63770.5|63755.4|63586.6|63572.5|103674
1649541600000|2022-04-09 22:00:00|63762.5|63652|63739|63671.8|63827.7|63701.7|63681.8|63625.3|1077
1649628000000|2022-04-10 22:00:00|63739.9|63666.9|63914.3|63841.8|63923|63886.2|63703.5|63653.6|123278
1649714400000|2022-04-11 22:00:00|63911.6|63849.1|63795.7|63756.2|63926.2|63894.9|63746.1|63730.5|123625
1649800800000|2022-04-12 22:00:00|63790.2|63757.4|63805.4|63767|63833.2|63817.7|63715.1|63695.1|117204
1649887200000|2022-04-13 22:00:00|63812.7|63760.2|63912.4|63871.4|63967.5|63953|63732.1|63712.1|123486
1649973600000|2022-04-14 22:00:00|63911.8|63870.1|63821.5|63801.5|63945|63923|63788.1|63765.5|69631
1650146400000|2022-04-16 22:00:00|63800.7|63778.7|63817|63782.3|63862.7|63797.3|63798.9|63732.3|779
1650232800000|2022-04-17 22:00:00|63817.8|63781|63811.9|63769.9|63911.2|63894.8|63745.8|63731.6|94379
1650319200000|2022-04-18 22:00:00|63812.4|63770.5|64215.8|64152.4|64254.7|64225.3|63790.4|63760|129314
1650405600000|2022-04-19 22:00:00|64231.1|64138|64469.3|64405.6|64573.7|64560.7|64142.8|64126.2|152734
1650492000000|2022-04-20 22:00:00|64475.2|64413.3|64797.9|64766.2|64844.2|64823.4|64335|64320.5|148166
1650578400000|2022-04-21 22:00:00|64804.1|64771.7|65282|65262|65484|65464|64732.8|64714.1|158002
1650751200000|2022-04-23 22:00:00|65328.3|65202.3|65270.8|65232.2|65381.6|65261.1|65249|65184|1837
1650837600000|2022-04-24 22:00:00|65272.7|65233.3|65750|65689|66102.2|66085.7|65267.1|65180|171317
1650924000000|2022-04-25 22:00:00|65758|65693.1|65920.4|65867.3|65994.4|65974.4|65459.9|65440|159243
1651010400000|2022-04-26 22:00:00|65921.7|65866.2|65926.8|65874.8|65962.7|65948.5|65767.1|65747.1|152214
1651096800000|2022-04-27 22:00:00|65926.4|65874.4|66603.7|66562.5|66757.8|66737.8|65885.6|65829.5|183296
1651183200000|2022-04-28 22:00:00|66607.2|66559.9|66455.7|66373.2|66953|66933|66105.1|66088.6|179949
1651356000000|2022-04-30 22:00:00|66450|66339|66495|66454.4|66554.2|66466|66412|66293|438
1651442400000|2022-05-01 22:00:00|66485.4|66465.4|66814|66704.2|66903.6|66888.2|66474.2|66411.5|146905
1651528800000|2022-05-02 22:00:00|66817|66703.8|66492.2|66446.7|66990.2|66975.2|66441.7|66416.9|157719
1651615200000|2022-05-03 22:00:00|66493.2|66436.8|66189|66152.8|66710.1|66690.1|66125.5|66102.7|154536
1651701600000|2022-05-04 22:00:00|66193.6|66148.5|66841.9|66809.6|66989.6|66974.5|66178.7|66138|188026
1651788000000|2022-05-05 22:00:00|66837.8|66817.8|67203.8|67183.8|67349.4|67330.2|66832.5|66782.8|196939
1651960800000|2022-05-07 22:00:00|67131|67005|67153.5|67047.6|67191.4|67073.6|67085.9|66966.9|665
1652047200000|2022-05-08 22:00:00|67156.8|67043|67664.5|67545.5|67776.2|67756.2|67129.3|67020.5|189625
1652133600000|2022-05-09 22:00:00|67648.3|67529.3|67512.2|67492.2|67777.3|67749.6|67110.1|67090.1|191212
1652220000000|2022-05-10 22:00:00|67510.1|67391.1|67651|67532|67689.9|67668.7|67319|67299|190930
1652306400000|2022-05-11 22:00:00|67650.5|67531.5|68291.9|68238.7|68326.3|68310.8|67564.2|67507.3|201834
1652392800000|2022-05-12 22:00:00|68290.2|68240.2|68046.6|67927.6|68405.5|68371.5|67847.4|67827.4|181557
1652565600000|2022-05-14 22:00:00|68006.2|67927.8|68008.5|67988.5|68203|68077|67968|67909.9|776
1652652000000|2022-05-15 22:00:00|68008.3|67988.3|68006.7|67923.3|68216|68200.2|67846|67826|156733
1652738400000|2022-05-16 22:00:00|68007.5|67926|67498.4|67414.5|68022.5|67988.3|67263.5|67248.2|171633
1652824800000|2022-05-17 22:00:00|67512.3|67405|67868.2|67749.2|67884.7|67845.7|67352.5|67309.8|165300
1652911200000|2022-05-18 22:00:00|67870.3|67751.3|67335|67216|67897.3|67877.4|67175.2|67156.7|191070
1652997600000|2022-05-19 22:00:00|67335.2|67216.2|67012.1|66930.4|67429.6|67419.3|66730.9|66716.3|186440
1653170400000|2022-05-21 22:00:00|67063.8|66942.8|67005.4|66886.4|67065.4|66946.4|66979.7|66860.7|280
1653256800000|2022-05-22 22:00:00|67014.5|66895.5|66638.1|66537.2|67100.6|67033.9|66483.7|66473|169029
1653343200000|2022-05-23 22:00:00|66643.2|66529.6|66642.9|66538|66919.4|66905.4|66569.7|66481.8|166626
1653429600000|2022-05-24 22:00:00|66633.7|66544.1|67155|67036|67237.2|67219.6|66592.6|66523.2|173526
1653516000000|2022-05-25 22:00:00|67163.8|67044.8|67724.7|67605.7|67739.8|67714.4|67021.6|67001.6|169221
1653602400000|2022-05-26 22:00:00|67725.3|67606.3|67269.8|67154.1|67868.1|67848.1|67080.6|67060.6|164699
1652565600000|2022-05-14 22:00:00|68006.2|67927.8|68008.5|67988.5|68203|68077|67968|67909.9|776
1652652000000|2022-05-15 22:00:00|68008.3|67988.3|68006.7|67923.3|68216|68200.2|67846|67826|156733
1652738400000|2022-05-16 22:00:00|68007.5|67926|67498.4|67414.5|68022.5|67988.3|67263.5|67248.2|171633
1652824800000|2022-05-17 22:00:00|67512.3|67405|67868.2|67749.2|67884.7|67845.7|67352.5|67309.8|165300
1652911200000|2022-05-18 22:00:00|67870.3|67751.3|67335|67216|67897.3|67877.4|67175.2|67156.7|191070
1652997600000|2022-05-19 22:00:00|67335.2|67216.2|67012.1|66930.4|67429.6|67419.3|66730.9|66716.3|186440
1653170400000|2022-05-21 22:00:00|67063.8|66942.8|67005.4|66886.4|67065.4|66946.4|66979.7|66860.7|280
1653256800000|2022-05-22 22:00:00|67014.5|66895.5|66638.1|66537.2|67100.6|67033.9|66483.7|66473|169029
1653343200000|2022-05-23 22:00:00|66643.2|66529.6|66642.9|66538|66919.4|66905.4|66569.7|66481.8|166626
1653429600000|2022-05-24 22:00:00|66633.7|66544.1|67155|67036|67237.2|67219.6|66592.6|66523.2|173526
1653516000000|2022-05-25 22:00:00|67163.8|67044.8|67724.7|67605.7|67739.8|67714.4|67021.6|67001.6|169221
1653602400000|2022-05-26 22:00:00|67725.3|67606.3|67269.8|67154.1|67868.1|67848.1|67080.6|67060.6|164699
1653775200000|2022-05-28 22:00:00|67318.8|67192.8|67335|67216|67449.5|67330.5|67237.8|67118.8|1868
1653861600000|2022-05-29 22:00:00|67335.8|67216.8|66750.6|66654.2|67348|67229|66560.6|66540.6|147767
1653948000000|2022-05-30 22:00:00|66747.9|66648.1|66793.6|66730.3|66940.1|66920.1|66605.4|66590.3|173349
1654034400000|2022-05-31 22:00:00|66788.7|66729|67036.7|66917.7|67148.8|67128.8|66734.9|66698.5|167541
1654120800000|2022-06-01 22:00:00|67031|66912|66639.7|66520.7|67161.9|67144.3|66549.9|66481.9|162421
1654207200000|2022-06-02 22:00:00|66639.2|66520.2|66599.7|66511.5|66735.1|66651.3|66187.9|66141.4|163231
1654380000000|2022-06-04 22:00:00|66575.2|66454.2|66543.2|66424.2|66575.2|66454.2|66406.7|66280.7|886
1654466400000|2022-06-05 22:00:00|66520.5|66401.5|66587.7|66514.9|66654.5|66642.7|66366|66339.3|163438
1654552800000|2022-06-06 22:00:00|66602.7|66506.2|66749.7|66643.7|66899.8|66885.6|66563.1|66488.3|200743
1654639200000|2022-06-07 22:00:00|66752.6|66633.6|67021.6|67001.6|67066.1|67013.3|66673.3|66620.7|171866
1654725600000|2022-06-08 22:00:00|67031.1|66980.9|67026.9|66994.5|67107.1|67092|66664.4|66649.3|180416
1654812000000|2022-06-09 22:00:00|67033.1|66987.6|67380.3|67289|67418.4|67373.7|66862.1|66852.1|172030
1654984800000|2022-06-11 22:00:00|67347.2|67221.2|67378.6|67341.4|67426.9|67349|67342.3|67221.2|247
1655071200000|2022-06-12 22:00:00|67377.3|67340.9|67863.6|67744.6|67895.9|67846.2|67375.3|67327.3|187527
1655157600000|2022-06-13 22:00:00|67862|67743|67602.6|67524.1|67896.5|67854|67282.7|67262.7|194700
1655244000000|2022-06-14 22:00:00|67598|67531.3|66808.1|66690.4|67615.1|67539.2|66677.8|66629.8|197214
1655330400000|2022-06-15 22:00:00|66809.3|66690.3|66900.4|66846.7|67293.2|67273.2|66729|66665.6|203992
1655416800000|2022-06-16 22:00:00|66901.9|66814|67152.3|67041.2|67267.4|67252.6|66832.8|66713.8|198812
1655589600000|2022-06-18 22:00:00|67200.6|67091.5|67186.7|67102.4|67277.7|67152.5|67165.7|67084.6|1073
1655676000000|2022-06-19 22:00:00|67188.4|67108.6|66937.1|66853.6|67218.2|67159.2|66696.8|66676.8|166284
1655762400000|2022-06-20 22:00:00|66935.1|66844.6|66953.1|66898.2|67019.8|67008.9|66723.3|66711|173429
1655848800000|2022-06-21 22:00:00|66962.9|66902.8|67168.6|67071.8|67352.3|67337.4|66928.6|66837.3|190871
1655935200000|2022-06-22 22:00:00|67175.2|67056.2|67018.3|66970.3|67207.4|67191.5|66955.7|66914.6|187564
1656021600000|2022-06-23 22:00:00|67023.2|66962.5|66869.3|66773.7|67069.2|67019.4|66765|66745.5|180791
1656194400000|2022-06-25 22:00:00|66918.5|66792.5|66892.7|66773.7|67020.5|66889.5|66819|66693|1277
1656280800000|2022-06-26 22:00:00|66901.4|66782.4|66957.4|66849.4|66977.9|66935.2|66773.9|66753.6|172963
1656367200000|2022-06-27 22:00:00|66959.2|66848.5|67061.4|67004.6|67146.6|67136.6|66690.6|66676.6|173761
1656453600000|2022-06-28 22:00:00|67062.4|67006.4|67087.8|67025|67185.7|67171.2|66934.9|66921|182009
1656540000000|2022-06-29 22:00:00|67088|67015.7|66972.8|66922.9|67124.5|67114.5|66902.1|66886.9|181509
1656626400000|2022-06-30 22:00:00|66970.2|66925.5|66969.8|66949.8|67281|67261|66947|66902.1|179228
1656799200000|2022-07-02 22:00:00|67053.4|66943.6|67038.6|66943.8|67063.8|66958|67007|66907|858
1656885600000|2022-07-03 22:00:00|67038.3|66942.9|66957.5|66937.5|67069.8|67054.5|66815.6|66795.6|144877
1656972000000|2022-07-04 22:00:00|66958.2|66938.2|67172.3|67081.1|67251.5|67241|66819.7|66807.3|184044
1657058400000|2022-07-05 22:00:00|67139|67056.3|67164.2|67124.2|67199.8|67187|67033.7|67018.3|185038
1657144800000|2022-07-06 22:00:00|67160.5|67116.3|66941.6|66906|67209.9|67195.5|66915.7|66886.5|173128
1657231200000|2022-07-07 22:00:00|66945.1|66913|66868|66848|67106.3|67092.3|66834.1|66774.4|177303
1657404000000|2022-07-09 22:00:00|66958.6|66852.7|66940|66832.2|66961.7|66853.7|66923.1|66813.1|958
1657490400000|2022-07-10 22:00:00|66939.1|66836.5|67263.1|67243.1|67275.4|67255.2|66881.2|66810.5|178009
1657576800000|2022-07-11 22:00:00|67262.6|67242.6|67409.5|67333.4|67542.9|67526.8|67228.2|67186.7|191786
1657663200000|2022-07-12 22:00:00|67418.7|67323.7|67275.3|67255.3|67490.2|67473.8|67107.8|67087.8|192781
1657749600000|2022-07-13 22:00:00|67275|67255|67701.4|67616.9|67928.9|67908.9|67247.5|67227.5|209963
1657836000000|2022-07-14 22:00:00|67701.8|67615.6|67637.2|67521|67853.2|67835.8|67485.4|67467.8|204323
1658008800000|2022-07-16 22:00:00|67717.5|67591.5|67703.4|67584.4|67731.6|67605.6|67697.7|67574.5|393
1658095200000|2022-07-17 22:00:00|67701.3|67582.3|67629.7|67586.3|67754.2|67650.7|67363.3|67349.3|186031
1658181600000|2022-07-18 22:00:00|67615.6|67595.6|67457.3|67437.3|67644.8|67614.5|67406.8|67391.3|174068
1658268000000|2022-07-19 22:00:00|67458.2|67438.2|67782.3|67709.9|67811.8|67764.7|67380.6|67360.6|178697
1658354400000|2022-07-20 22:00:00|67778.9|67712.9|67703.4|67668.4|67890.9|67875.4|67622.1|67607.5|189582
1658440800000|2022-07-21 22:00:00|67695.7|67675.7|67589.2|67569.2|67852.8|67836.6|67486.2|67466.2|182656
1658613600000|2022-07-23 22:00:00|67664|67538|67664.9|67545.9|67699.7|67622.3|67655.8|67536.8|1109
1658700000000|2022-07-24 22:00:00|67686.1|67567.1|67554|67504.6|67723.4|67658.7|67442.4|67430.9|173288
1658786400000|2022-07-25 22:00:00|67552.9|67505.9|67691.4|67639.7|67728.3|67713.2|67461.1|67436.8|169968
1658872800000|2022-07-26 22:00:00|67690.6|67639.2|67490.3|67391.3|67712.9|67698.6|67401|67378.7|167057
1658959200000|2022-07-27 22:00:00|67489.6|67399.7|67472.9|67438.4|67566.6|67551.3|67355.2|67335.2|178820
1659045600000|2022-07-28 22:00:00|67466|67446|67537.7|67517.7|67595.4|67581.5|67294.8|67275.4|179458
1659218400000|2022-07-30 22:00:00|67520.9|67394.9|67516.6|67397.6|67579.5|67460.5|67504.7|67385.7|1388
1659304800000|2022-07-31 22:00:00|67514.7|67395.7|67851.5|67785.6|67909.9|67899.9|67494.1|67375.1|175916
1659391200000|2022-08-01 22:00:00|67854.4|67782.4|67802.2|67711.2|67964.4|67946.6|67503.2|67483.2|203117
1659477600000|2022-08-02 22:00:00|67803.2|67706.8|67636|67591.2|67819.6|67789.6|67537.9|67517.9|181277
1659564000000|2022-08-03 22:00:00|67630.3|67597.1|67551.1|67502.3|67686.3|67676.3|67503.7|67470.4|163568
1659650400000|2022-08-04 22:00:00|67544.1|67507.9|67682.5|67662.5|67730.1|67684.3|67466.4|67439|168399
1659823200000|2022-08-06 22:00:00|67649.5|67627.5|67657|67624.2|67722|67643.1|67643.6|67589.2|1121
1659909600000|2022-08-07 22:00:00|67652.2|67632.2|67658.4|67568.1|67718.7|67706.3|67581.5|67553.6|161240
1659996000000|2022-08-08 22:00:00|67648.8|67592.9|67574.2|67522.4|67673.9|67649.4|67536|67510.7|146906
1660082400000|2022-08-09 22:00:00|67567.9|67534.5|67270.9|67207.4|67655.4|67645.4|67168.8|67153.1|159143
1660168800000|2022-08-10 22:00:00|67277.4|67202.9|67448.5|67428.5|67461.8|67437.5|67244.6|67144.6|168442
1660255200000|2022-08-11 22:00:00|67448.2|67428.2|67369.7|67349.7|67465.7|67447.7|67306.7|67296.7|158294
1660428000000|2022-08-13 22:00:00|67431|67334|67445.7|67348.1|67470.4|67398.2|67387.1|67325.3|834
1660514400000|2022-08-14 22:00:00|67449.3|67330.4|68188|68134.4|68221.4|68189.2|67368.6|67321.3|173202
1660600800000|2022-08-15 22:00:00|68185.6|68141.8|67943.4|67902.8|68217.5|68182.6|67916.8|67889.2|174993
1660687200000|2022-08-16 22:00:00|67951.2|67894.1|67999|67891.5|68052.8|67996.5|67762.2|67745.9|189590
1660773600000|2022-08-17 22:00:00|67989.5|67906|68050.1|67931.1|68148.7|68133.9|67858.3|67807.7|180656
1660860000000|2022-08-18 22:00:00|68049.2|67930.2|68345|68325|68455.7|68440.7|68040.7|67929.4|175979
1661032800000|2022-08-20 22:00:00|68398.5|68291.5|68385.9|68295.3|68419.9|68341.9|68339|68252.6|1122
1661119200000|2022-08-21 22:00:00|68366.9|68268.4|68698.7|68645.6|68764.7|68749.1|68356.4|68260.6|182581
1661205600000|2022-08-22 22:00:00|68697.7|68648.7|68560.7|68505.1|68859.6|68844|68380.3|68360.3|197367
1661292000000|2022-08-23 22:00:00|68564.2|68492.5|68817.6|68698.6|68884.2|68871|68532.2|68485.3|195333
1661378400000|2022-08-24 22:00:00|68822.4|68703.4|68595.9|68484.3|68851.7|68766.3|68469|68456.4|186660
1661464800000|2022-08-25 22:00:00|68598.8|68479.8|68946|68926|68985.3|68975.3|68503.4|68433.8|184437
1661637600000|2022-08-27 22:00:00|68960.7|68834.7|68987.7|68875|69012.8|68895|68954.1|68829.7|1509
1661724000000|2022-08-28 22:00:00|68975.1|68856.6|69195.4|69115.9|69335.8|69322.7|68935.1|68816.1|193354
1661810400000|2022-08-29 22:00:00|69191.2|69120.6|69250.9|69217.1|69295.9|69285.9|69048.3|69028.7|186647
1661896800000|2022-08-30 22:00:00|69251.2|69217.4|69084.9|69039.1|69282.6|69244.6|68915.8|68905.8|194841
1661983200000|2022-08-31 22:00:00|69082.7|69045.8|69179.9|69137|69211.6|69201.6|68894.5|68874.5|197263
1662069600000|2022-09-01 22:00:00|69177.3|69143|69186.2|69166.2|69225.2|69205.9|69009.7|68999.2|164228
1662242400000|2022-09-03 22:00:00|69207.4|69185.4|69264.6|69175.9|69283.5|69236.3|69198.2|69128.6|1561
1662328800000|2022-09-04 22:00:00|69274.1|69155.1|69450.9|69406.1|69558.7|69546.2|69198.8|69103.9|138604
1662415200000|2022-09-05 22:00:00|69449.5|69404|69728|69670.6|69834.8|69821.5|69337.2|69322.2|163345
1662501600000|2022-09-06 22:00:00|69724.9|69675.1|69598.9|69578.9|69976.6|69966.6|69569.7|69515.3|164424
1662588000000|2022-09-07 22:00:00|69599.3|69579.3|69660|69586|69786.2|69771.6|69516.1|69502.8|161481
1662674400000|2022-09-08 22:00:00|69659.9|69586.4|69380.8|69360.8|69704.1|69623.5|69181.7|69168.3|156490
1662847200000|2022-09-10 22:00:00|69307.5|69285.5|69304.7|69251.3|69468.1|69342.1|69286|69217.4|1982
1662933600000|2022-09-11 22:00:00|69321.6|69239.3|69201.1|69144.1|69496|69481.6|69113.7|69097.5|152217
1663020000000|2022-09-12 22:00:00|69200.4|69139.5|69846.9|69826.9|69863.6|69841.5|69119.3|69101.1|155530
1663106400000|2022-09-13 22:00:00|69850.8|69819.3|69742.5|69706.8|69878.4|69836|69622.5|69606.3|158075
1663192800000|2022-09-14 22:00:00|69733.8|69713.8|70158.7|70110.8|70211.8|70179.1|69686.1|69672.1|156342
1663279200000|2022-09-15 22:00:00|70168.3|70108.5|69996.6|69976.6|70433|70420.6|69985.5|69932|166091
1663452000000|2022-09-17 22:00:00|70106.3|69980.3|70052.1|70018.1|70106.3|70039.5|70020.3|69966.1|938
1663538400000|2022-09-18 22:00:00|70042.8|70011.1|70072.8|70023.4|70266.7|70252.2|69917.7|69897.7|200304
1663624800000|2022-09-19 22:00:00|70069|70027|70333.4|70280.5|70353.8|70323.6|70003.7|69983.7|194113
1663711200000|2022-09-20 22:00:00|70332|70281.1|70795.7|70697.6|70810.5|70790.3|70282.5|70261.2|213592
1663797600000|2022-09-21 22:00:00|70794|70700.7|70887.1|70799.4|71067.4|71055.4|70614.9|70599.5|227047
1663884000000|2022-09-22 22:00:00|70881.7|70802.2|71343.1|71323.1|71477.8|71467.8|70782.4|70762.4|210065
1664056800000|2022-09-24 22:00:00|71397.3|71271.3|71435.1|71323.1|71466.5|71345|71375.1|71249.1|1731
1664143200000|2022-09-25 22:00:00|71446.1|71336.2|71763.2|71706.8|71816.4|71766.1|71292.3|71173.3|236295
1664229600000|2022-09-26 22:00:00|71762|71709.5|71887.3|71768.3|71922|71908.5|71461.9|71451.9|216106
1664316000000|2022-09-27 22:00:00|71889.3|71770.3|72609.7|72599.7|72665.5|72650.4|71785.2|71729.3|99928
1664402400000|2022-09-28 22:00:00|71633.9|71546.9|71002.2|70883.2|72167.2|72153.3|70897.6|70875.5|194843
1664488800000|2022-09-29 22:00:00|71002.1|70883.1|71426.7|71406.7|71459.8|71408|70737.9|70717.9|186701
1664661600000|2022-10-01 22:00:00|71334.2|71208.2|71356.8|71237.8|71402.1|71283.1|71314|71195|1027
1664748000000|2022-10-02 22:00:00|71356.6|71237.6|71073.1|70984.2|71573.7|71553.7|70906|70892.1|194285
1664834400000|2022-10-03 22:00:00|71073.3|70984.4|70459.6|70340.6|71179.8|71162.1|70319.5|70299.5|184381
1664920800000|2022-10-04 22:00:00|70462.2|70343.2|70763.5|70668.6|70943.1|70923.1|70132.6|70117|201187
1665007200000|2022-10-05 22:00:00|70763.6|70669.4|70872.4|70753.4|70912.8|70892.8|70227.9|70211.4|192396
1665093600000|2022-10-06 22:00:00|70849.4|70730.4|71322.5|71302.5|71396|71379.8|70839.3|70720.3|204141
1665266400000|2022-10-08 22:00:00|71259.4|71133.4|71275.1|71156.1|71343.8|71260.5|71182.1|71063.1|1206
1665352800000|2022-10-09 22:00:00|71276.5|71157.5|71575.3|71508.1|71687.8|71670.6|71149.9|71131.5|181724
1665439200000|2022-10-10 22:00:00|71574.5|71519.1|71769.8|71650.8|72015.5|71999.3|71475|71455|208582
1665525600000|2022-10-11 22:00:00|71768.1|71649.1|71823.5|71704.5|71937.8|71917.8|71546|71526|197111
1665612000000|2022-10-12 22:00:00|71818.9|71699.9|71858.3|71739.3|72392.5|72372.5|71643.6|71623.6|189456
1665698400000|2022-10-13 22:00:00|71858.4|71739.4|72174|72154|72297.8|72283.1|71600.5|71580.5|203495
1665871200000|2022-10-15 22:00:00|72205.6|72079.6|72240.4|72121.4|72272.5|72148.9|72147.3|72021.3|639
1665957600000|2022-10-16 22:00:00|72245.6|72126.6|72115|72050.4|72277|72220.4|71906|71891.3|191006
1666044000000|2022-10-17 22:00:00|72114.9|72043.8|72282|72163|72346|72330.5|71943.5|71932.6|192083
1666130400000|2022-10-18 22:00:00|72280.8|72161.8|72735.7|72642.4|72762.6|72741.4|72120.5|72103.4|183708
1666216800000|2022-10-19 22:00:00|72735.8|72642.6|72604.9|72485.9|72801.5|72781.5|72214.6|72201.2|194566
1666303200000|2022-10-20 22:00:00|72606.2|72487.2|72396|72376|72849.9|72834.3|72198.5|72183.2|179240
1666476000000|2022-10-22 22:00:00|72354.4|72233.4|72432.7|72313.7|72494.7|72368.7|72318.6|72223.6|1261
1666562400000|2022-10-23 22:00:00|72420.4|72301.4|73290.2|73243|73332.7|73312.7|72377.9|72258.9|199386
1666648800000|2022-10-24 22:00:00|73278.4|73258.4|73172.1|73053.1|73833.1|73744.1|73039.8|73019.8|189554
1666735200000|2022-10-25 22:00:00|73172|73053|71996.7|71877.7|73422.9|73402.9|71830.7|71810.7|210219
1666821600000|2022-10-26 22:00:00|71996.9|71877.9|72547.7|72428.7|72700.8|72680.8|71671.3|71651.3|206397
1666908000000|2022-10-27 22:00:00|72546.7|72427.7|72716.4|72696.4|72850.1|72830.1|72263.7|72243.7|190926
1667080800000|2022-10-29 22:00:00|72859.3|72733.3|72798.5|72679.5|72887.5|72761.5|72742.4|72623.4|577
1667170800000|2022-10-30 23:00:00|72798.1|72679.1|73393.8|73373.8|73432.7|73387.8|72735.6|72678.4|159468
1667257200000|2022-10-31 23:00:00|73394.7|73374.7|73107.3|73051.8|73578.5|73558.5|72602.6|72587.5|196917
1667343600000|2022-11-01 23:00:00|73116.9|73045.5|73488.7|73369.7|73579.9|73474.9|72617.4|72597.4|176210
1667430000000|2022-11-02 23:00:00|73466.9|73389.3|73329.2|73242.8|73545.5|73529.9|73133.9|73113.9|185718
1667516400000|2022-11-03 23:00:00|73336.3|73235.7|71774.1|71754.1|73408.1|73381|71727.1|71709.1|213292
1667689200000|2022-11-05 23:00:00|72470.9|72375.9|72444.4|72401.5|72528.1|72474.7|72393.9|72318|2397
1667775600000|2022-11-06 23:00:00|72451.6|72394.7|72336.9|72298.3|72605.7|72587.9|71999.2|71909.7|204560
1667862000000|2022-11-07 23:00:00|72325.7|72305.7|72465.5|72346.5|72763|72749|72174.9|72154.9|175039
1667948400000|2022-11-08 23:00:00|72464.8|72345.8|72790|72710|72810|72790|72347|72233.8|197886
1668034800000|2022-11-09 23:00:00|72807.6|72692.8|71587.3|71495|72813.6|72782.9|71505.8|71468.2|187330
1668121200000|2022-11-10 23:00:00|71588|71487.8|70972.7|70889.9|71899.5|71879.5|70585.9|70565.5|171805
1668294000000|2022-11-12 23:00:00|70988.2|70867.2|71110.7|70991.7|71263.3|71144.3|70918.8|70799.8|546
1668380400000|2022-11-13 23:00:00|71131.3|71012.3|70443.1|70336.4|71192.7|71073.7|70205.2|70185.2|171792
1668466800000|2022-11-14 23:00:00|70435.6|70339|70566.2|70447.2|70626.6|70606.6|70232.6|70214|167945
1668553200000|2022-11-15 23:00:00|70570.4|70451.4|71106.2|71002.2|71126|71106|70462.2|70418.5|161041
1668639600000|2022-11-16 23:00:00|71105.6|71001.7|71534.9|71473|71798.7|71781.8|70907.9|70884.2|154595
1668726000000|2022-11-17 23:00:00|71521.4|71481.2|71261.3|71241.3|71627.4|71607.4|71145.1|71125.1|147208
1668898800000|2022-11-19 23:00:00|71357.4|71236.4|71278.6|71159.6|71357.4|71236.4|71263.4|71139.7|322
1668985200000|2022-11-20 23:00:00|71281.9|71162.9|71828.6|71709.6|71877.2|71857.2|71263.4|71152.4|152227
1669071600000|2022-11-21 23:00:00|71828.7|71709.7|71430.6|71337.5|71846.9|71774.8|71329.7|71309.7|140912
1669158000000|2022-11-22 23:00:00|71431|71337.9|71580.1|71480.1|71843|71824.4|71277.3|71255.5|141576
1669244400000|2022-11-23 23:00:00|71579.4|71479.3|71739.3|71620.3|71787.2|71691.8|71341.1|71325.8|141696
1669330800000|2022-11-24 23:00:00|71704.5|71585.5|71946.2|71926.2|72126.9|72111|71498.8|71478.8|160867
1669503600000|2022-11-26 23:00:00|72331.2|72252.7|72365.9|72345.9|72442.2|72349.4|72290.4|72212|1062
1669590000000|2022-11-27 23:00:00|72366|72346|72478.4|72458.4|72654|72562.8|72008.1|71988.1|196344
1669676400000|2022-11-28 23:00:00|72479.2|72459.2|71488.9|71448.9|72489.5|72463.1|71348.6|71333.2|201466
1669762800000|2022-11-29 23:00:00|71484.3|71453.2|70444.1|70383.6|71631.2|71611.2|70428.9|70355.4|225349
1669849200000|2022-11-30 23:00:00|70433.5|70379.1|70400.2|70380.2|70922.8|70902.8|70262.4|70242.4|215089
1669935600000|2022-12-01 23:00:00|70404.4|70373|70224.5|70204.5|70749.8|70715.9|70057.8|70040.6|184204
1670108400000|2022-12-03 23:00:00|70152.1|70052.4|70130.9|70012.4|70201.2|70127.7|70017|69986.7|1777
1670194800000|2022-12-04 23:00:00|70136.2|70020.4|69763.8|69644.8|70148.6|70059.7|69310.1|69290.1|149904
1670281200000|2022-12-05 23:00:00|69759.9|69640.9|69851.3|69732.3|70012.3|69997.1|69513.1|69493.1|169034
1670367600000|2022-12-06 23:00:00|69854.3|69735.3|69747.8|69628.8|69931.9|69911.9|69513.7|69493.7|195670
1670454000000|2022-12-07 23:00:00|69742.3|69623.3|69667.9|69598.3|69807.2|69791.6|69572.7|69557.2|181188
1670540400000|2022-12-08 23:00:00|69674.3|69577.5|69741.3|69721.3|69802.4|69759.6|69431.8|69411.8|178433
1670713200000|2022-12-10 23:00:00|69710.2|69688.2|69700.9|69653.1|69740.8|69688.2|69666.1|69595.7|443
1670799600000|2022-12-11 23:00:00|69692.6|69650.4|69936.5|69864.5|69985.5|69971.7|69684.7|69633.9|167763
1670886000000|2022-12-12 23:00:00|69936.4|69871.6|69697.5|69578.5|70032|70012|69472.1|69452.1|209026
1670972400000|2022-12-13 23:00:00|69697|69578|69576.6|69457.6|69737.8|69710.1|69394.6|69374.6|190707
1671058800000|2022-12-14 23:00:00|69596|69477|69946.8|69889.7|70009.5|69994|69457.8|69410.5|188389
1671145200000|2022-12-15 23:00:00|69945.2|69891.3|69784.6|69764.6|69976.3|69935.6|69667.6|69647.6|166798
1671318000000|2022-12-17 23:00:00|69828.5|69716.5|69862.6|69763.8|69871.4|69798.3|69742.9|69643.6|681
1671404400000|2022-12-18 23:00:00|69844.2|69725.2|69892.7|69831.4|69920.1|69897.1|69706.8|69691.2|153008
1671490800000|2022-12-19 23:00:00|69890.9|69833.2|69656.3|69537.3|69976.4|69956.5|69575.5|69524.3|191806
1671577200000|2022-12-20 23:00:00|69687.6|69568.6|69900.7|69816.3|69968.6|69953.8|69622.8|69524.9|148179
1671663600000|2022-12-21 23:00:00|69901.6|69817.3|70114.9|70060.9|70166.5|70146.5|69762.5|69745.9|139169
1671750000000|2022-12-22 23:00:00|70116.2|70061|70073.5|69988.3|70152.4|70119.2|69900.7|69880.7|145450
1672009200000|2022-12-25 23:00:00|69760.2|69738.2|69809.4|69725|69827.9|69758.6|69747.3|69691.2|1002
1672095600000|2022-12-26 23:00:00|69799.7|69717.9|69769.5|69655.4|69811.4|69770.5|69576.2|69560.7|133698
1672182000000|2022-12-27 23:00:00|69768.8|69654.7|70030|69934.5|70047.6|70019.7|69653.9|69626.9|137660
1672268400000|2022-12-28 23:00:00|70029.5|69934|69783.3|69686.2|70029.5|69972.2|69688.4|69672.2|141366
1672354800000|2022-12-29 23:00:00|69790|69682.7|69190.5|69170.5|69795|69756.1|69059.9|69039.9|151377
1672527600000|2022-12-31 23:00:00|69269.3|69149.5|69156.6|69076.9|69304.9|69185.9|69136.1|69029|982
1672614000000|2023-01-01 23:00:00|69137|69078.6|69323.6|69204.6|69381.2|69313|69136.7|69021.1|60284
1672700400000|2023-01-02 23:00:00|69326.4|69207.4|69108.2|69088.2|69405.5|69385.5|68799.5|68779.5|84081
1672786800000|2023-01-03 23:00:00|69262.4|69180.3|69018.9|68949.2|69276.6|69222.2|68808.8|68793.4|168880
1672873200000|2023-01-04 23:00:00|69016.4|68924.9|68938.1|68836|69058.4|69020.2|68712.7|68699.7|163715
1672959600000|2023-01-05 23:00:00|68941.8|68832|68310.6|68290.6|68955.3|68909.6|68245.6|68225.6|169930
1673132400000|2023-01-07 23:00:00|68325.2|68204.2|68303.2|68253.5|68372.9|68281.5|68285.2|68177.4|397
1673218800000|2023-01-08 23:00:00|68296.7|68255|67878.6|67759.6|68307.5|68279.5|67671.8|67651.8|180688
1673305200000|2023-01-09 23:00:00|67895.6|67776.6|67897|67838.7|68002.7|67987.9|67594.1|67578.5|169203
1673391600000|2023-01-10 23:00:00|67899.6|67836.2|67704.8|67608.9|67983.2|67966.1|67629.9|67588.6|151037
1673478000000|2023-01-11 23:00:00|67703.8|67609.9|67274.3|67254.3|67767.1|67728|67256|67223.6|172163
1673564400000|2023-01-12 23:00:00|67283.2|67252.1|67079.2|67059.2|67496.9|67483.5|67056.5|67013.6|163629
1673737200000|2023-01-14 23:00:00|67160.4|67039.4|67135.8|67047.4|67244.5|67125.5|67112.9|67018|269
1673823600000|2023-01-15 23:00:00|67148.7|67048.9|67465.2|67394.3|67500|67474.1|66980|66965.4|139629
1673910000000|2023-01-16 23:00:00|67464.1|67415.2|67835.7|67815.7|67872.7|67852.7|67357|67342.4|81077
1673996400000|2023-01-17 23:00:00|67767.6|67682.4|67685.9|67627.9|67911.8|67891.8|67425|67405|193620
1674082800000|2023-01-18 23:00:00|67701|67627.8|67770.6|67704.5|67951.5|67940|67636.6|67612.7|174341
1674169200000|2023-01-19 23:00:00|67770.8|67704.8|67848|67745.7|67938|67926.2|67609.5|67589.5|164178
1674342000000|2023-01-21 23:00:00|67880|67759|67863|67757.9|67933.2|67812.2|67805|67730.4|1002
1674428400000|2023-01-22 23:00:00|67858|67770.2|67815.6|67699.3|67917.2|67897.2|67643.1|67623.1|152245
1674514800000|2023-01-23 23:00:00|67805|67702.9|67877.1|67797.5|67926.2|67906.2|67708.6|67682.5|140953
1674601200000|2023-01-24 23:00:00|67876.8|67797.2|67771.7|67659.8|67896.7|67876.7|67673.6|67646.5|143472
1674687600000|2023-01-25 23:00:00|67771.4|67659.5|67415.4|67329.4|67781.3|67736.7|67262.7|67242.7|147738
1674774000000|2023-01-26 23:00:00|67415.3|67341.7|67584.9|67564.9|67728.3|67708.3|67227.3|67207.3|134000
1674946800000|2023-01-28 23:00:00|67618.5|67537.8|67560.5|67441.5|67671.7|67587.1|67558.5|67439.5|910
1675033200000|2023-01-29 23:00:00|67604.2|67485.2|67594.9|67548.7|67640|67579.7|67403.2|67333.2|151365
1675119600000|2023-01-30 23:00:00|67595.8|67549.7|67599.7|67525.6|67676.6|67664.2|67497.6|67477.6|142860
1675206000000|2023-01-31 23:00:00|67600|67526|67232.5|67167.9|67607.2|67575|67156|67136|154102
1675292400000|2023-02-01 23:00:00|67232.6|67166.5|67370.5|67328.5|67457.9|67436.2|67065|67046.8|165988
1675378800000|2023-02-02 23:00:00|67365.2|67333.3|68068.6|68048.6|68132.1|68094.1|67359.7|67300.4|148480
1675551600000|2023-02-04 23:00:00|68172.7|68046.7|68200.6|68129.3|68230.9|68155.6|68046|67920|542
1675638000000|2023-02-05 23:00:00|68201.1|68128.8|68055.5|68015.3|68358.2|68312.1|67783.3|67768.1|131876
1675724400000|2023-02-06 23:00:00|68058.5|68017.2|67826.5|67791.2|68070.6|68036.4|67774|67754|134164
1675810800000|2023-02-07 23:00:00|67823.6|67784.1|67996.4|67926.4|68044.7|68031.6|67745.4|67728.3|123359
1675897200000|2023-02-08 23:00:00|67995.1|67927.7|67967.7|67894.2|68055.7|68035.7|67767.6|67753.2|128133
1675983600000|2023-02-09 23:00:00|67969.4|67892.4|68240.2|68220.2|68295.3|68281.2|67906|67878.9|136055
1676156400000|2023-02-11 23:00:00|68275.2|68149.5|68267.5|68218|68327.1|68239.3|68239|68144.9|576
1676242800000|2023-02-12 23:00:00|68260.2|68226.7|68247.7|68199.3|68480.5|68447.9|68211.7|68184.3|123693
1676329200000|2023-02-13 23:00:00|68248.8|68201.9|68389.9|68357.3|68415.8|68400.4|68065.6|68045.6|147960
1676415600000|2023-02-14 23:00:00|68388.9|68358.3|68652.3|68602.4|68719.7|68704.9|68305.9|68289.5|163602
1676502000000|2023-02-15 23:00:00|68651.9|68597.5|68750.2|68663.3|68807.3|68797.3|68507.5|68493.2|168545
1676588400000|2023-02-16 23:00:00|68749.7|68663.8|68766.1|68673.8|68977.3|68961.7|68703.9|68650.5|164769
1676761200000|2023-02-18 23:00:00|68818.6|68696.4|68794.7|68774.7|68858.4|68784.5|68750.8|68682|520
1676847600000|2023-02-19 23:00:00|68794.2|68774.2|68605|68585|68839.6|68827.4|68551|68535.3|119009
1676934000000|2023-02-20 23:00:00|68608.4|68588.4|68921.4|68901.4|68990.9|68948.8|68592.5|68538.6|158870
1677020400000|2023-02-21 23:00:00|68921|68901|69058.1|69038.1|69121|69072.8|68882.3|68862.3|162351
1677106800000|2023-02-22 23:00:00|69058.9|69038.9|69225.6|69145.1|69262.9|69232.9|68846.1|68830|153415
1677193200000|2023-02-23 23:00:00|69225.2|69137.5|69806|69786|69867.9|69825|69125.5|69102.8|170267
1677366000000|2023-02-25 23:00:00|69824.9|69698.9|69839|69754.8|69876.1|69816.5|69778.4|69698.9|808
1677452400000|2023-02-26 23:00:00|69839.6|69760.9|69632.9|69581.9|69906.8|69892.2|69556.8|69538.9|154801
1677538800000|2023-02-27 23:00:00|69633.7|69583|69553.3|69516.3|69658.4|69645|69458.4|69442.5|147533
1677625200000|2023-02-28 23:00:00|69553.7|69515.7|68794.8|68719.2|69625.5|69607.2|68645|68625|162019
1677711600000|2023-03-01 23:00:00|68794.9|68719|69206.8|69087.8|69345.7|69333|68716.6|68696.6|159768
1677798000000|2023-03-02 23:00:00|69210.1|69091.1|69020.8|68913.6|69240.7|69200.1|68909.6|68881.7|144474
1677970800000|2023-03-04 23:00:00|69196.1|69084.1|69170.5|69056|69272.6|69172|69117.3|68998.3|815
1678057200000|2023-03-05 23:00:00|69183.2|69055.8|69532.9|69480.8|69639.1|69520.1|69074.1|69055.2|138165
1678143600000|2023-03-06 23:00:00|69531.5|69475.9|69967.2|69919.8|69976.3|69947|69271.8|69251.8|149834
1678230000000|2023-03-07 23:00:00|69965.7|69921.2|69718.2|69665|69984.4|69956.5|69475.6|69460.9|142879
1678316400000|2023-03-08 23:00:00|69718.1|69668.2|69783.5|69763.5|69875.8|69861|69641.3|69621.3|139426
1678402800000|2023-03-09 23:00:00|69782.3|69762.3|69400|69380|69868.5|69848.5|69042.4|69022.4|163598
1678575600000|2023-03-11 23:00:00|69286.2|69160.2|69187.4|69106.2|69338.3|69212.3|69106.8|69021.7|3109
1678662000000|2023-03-12 23:00:00|69181.7|69111.3|68570.5|68451.5|69256.3|69238.2|68323.4|68307|177302
1678748400000|2023-03-13 23:00:00|68578.7|68459.7|68860.3|68808.8|68897.2|68876.2|68522.5|68450.8|133809
1678834800000|2023-03-14 23:00:00|68853.3|68810.1|69004.6|68923.1|69150.9|69135.6|68727.2|68707.2|120303
1678921200000|2023-03-15 23:00:00|68999.2|68920.1|69005.5|68947.8|69150.4|69130.6|68855.6|68835.6|119880
1679007600000|2023-03-16 23:00:00|69004.2|68949.2|68963.6|68846|69022.5|69002.5|68588.3|68572.5|109112
1679180400000|2023-03-18 23:00:00|68921.4|68795.4|68904.2|68785.2|68932.8|68808.8|68814|68696.6|8933
1679266800000|2023-03-19 23:00:00|68904.1|68785.1|68764.8|68717|69076.9|69064.5|68732|68701|112312
1679353200000|2023-03-20 23:00:00|68763.5|68718.4|68805.5|68716.5|68856.5|68844.9|68658.4|68638.4|101045
1679439600000|2023-03-21 23:00:00|68806.9|68719.5|68638.3|68592.8|68947.1|68937.1|68443.1|68423.1|106749
1679526000000|2023-03-22 23:00:00|68637.7|68593.4|68334.2|68240.7|68644.1|68624.1|68109.5|68099.5|121569
1679612400000|2023-03-23 23:00:00|68334.3|68240.8|68757.3|68664.3|68855.6|68835.6|68309|68240.8|112508
1679785200000|2023-03-25 23:00:00|68745.3|68621.6|68748.1|68648.4|68756.4|68662.3|68721.2|68609.5|684
1679868000000|2023-03-26 22:00:00|68745.7|68651|68904.9|68785.9|68970.8|68950.8|68677.7|68636.3|99691
1679954400000|2023-03-27 22:00:00|68898.6|68796.4|68844|68741.7|68905.8|68895.5|68714.9|68694.9|94017
1680040800000|2023-03-28 22:00:00|68843.9|68737.9|68976.5|68921.6|68995.1|68980|68751.5|68727.2|96199
1680127200000|2023-03-29 22:00:00|68977.2|68920.6|68751|68731|69132.4|69112.4|68745.3|68723.3|103247
1680213600000|2023-03-30 22:00:00|68760.3|68727.3|68792.2|68692.7|68815.3|68804.9|68445.6|68432|109682
1680386400000|2023-04-01 22:00:00|68780.7|68688.9|68761.3|68690.4|68822.1|68732.9|68754.9|68643.7|519
1680472800000|2023-04-02 22:00:00|68766.1|68671.6|68785.3|68707.3|69012.6|69002.5|68746.1|68665.4|110828
1680559200000|2023-04-03 22:00:00|68785.2|68707.2|68807.3|68773.5|68940.7|68926.6|68722.2|68678.3|108276
1680645600000|2023-04-04 22:00:00|68807.2|68773.4|68884.6|68830.2|68908.8|68853.3|68634.2|68619.9|110420
1680732000000|2023-04-05 22:00:00|68884.8|68830.4|68857.3|68779.9|68894.1|68879.8|68716.9|68696.9|100710
1680818400000|2023-04-06 22:00:00|68857.5|68780.1|68815.5|68696.5|68883|68863|68721.9|68681.3|49591
1680991200000|2023-04-08 22:00:00|68812.5|68713.1|68796.8|68713.8|68827.5|68747.4|68759.9|68663|436
1681077600000|2023-04-09 22:00:00|68802.1|68713.4|68977.1|68869.6|68978.5|68958.9|68749.7|68689.1|104255
1681164000000|2023-04-10 22:00:00|68970.8|68875|68962.8|68928|68986|68976|68860.6|68850.6|118761
1681250400000|2023-04-11 22:00:00|68963|68928.1|68824.7|68766.6|68972.6|68953.4|68759.4|68739.4|116973
1681336800000|2023-04-12 22:00:00|68821.3|68766.5|68747.3|68701.6|68862.9|68852.9|68665|68655|115152
1681423200000|2023-04-13 22:00:00|68747.4|68701.8|68724.7|68704.7|68766.3|68756.3|68307|68296.1|130851
1681596000000|2023-04-15 22:00:00|68669.7|68647.7|68708.2|68636.8|68793.6|68667.6|68661.6|68577.2|6705
1681682400000|2023-04-16 22:00:00|68713.5|68631.3|68860.5|68806.6|68896.6|68879.9|68678.8|68607.1|124724
1681768800000|2023-04-17 22:00:00|68866.7|68806.5|68830.6|68773.5|68882.4|68852|68657.9|68637.9|121963
1681855200000|2023-04-18 22:00:00|68832.2|68763.7|68975.8|68912.1|69109.6|69099.6|68738.7|68721.4|132643
1681941600000|2023-04-19 22:00:00|68979.3|68911.4|68886.6|68767.6|69036.2|69026.2|68751.2|68741.2|123391
1682028000000|2023-04-20 22:00:00|68886.5|68767.5|69039.7|68956.3|69062.6|69052.6|68784.8|68760.9|116641
1682200800000|2023-04-22 22:00:00|68969.7|68843.7|69038.6|68959.9|69085.8|69000.2|68967.6|68841.6|280
1682287200000|2023-04-23 22:00:00|69039.2|68956.7|69057.4|68999.4|69133.5|69123.5|68915.1|68905.1|111011
1682373600000|2023-04-24 22:00:00|69059.4|68997.4|69435.5|69390.3|69512.8|69502.8|68954.2|68944.2|129875
1682460000000|2023-04-25 22:00:00|69435.6|69390.4|69443.4|69324.4|69472|69454.4|69245|69235|150441
1682546400000|2023-04-26 22:00:00|69443.8|69324.8|69345.9|69258.4|69479.2|69464.4|69216.7|69206.7|135709
1682632800000|2023-04-27 22:00:00|69348.7|69258.3|69281.8|69261.8|69398.2|69388.2|69179.6|69169.6|133021
1682805600000|2023-04-29 22:00:00|69359.8|69233.8|69345.6|69219.6|69362.4|69245.8|69341.6|69216.6|107
1682892000000|2023-04-30 22:00:00|69346.9|69227.9|69624.3|69505.3|69653.3|69629.4|69311.6|69227.6|105870
1682978400000|2023-05-01 22:00:00|69609.3|69508.4|69371.7|69300|69655.4|69635.4|69315.9|69286.2|118994
1683064800000|2023-05-02 22:00:00|69372.2|69300.5|69231.9|69146.9|69393.5|69367.5|69076.1|69055.7|123210
1683151200000|2023-05-03 22:00:00|69232.2|69147.2|69214.3|69140.6|69299.4|69276.2|68967.6|68957.6|127220
1683237600000|2023-05-04 22:00:00|69214.4|69131.7|69270.5|69153.8|69338.8|69323.9|69096|69076|101604
1683410400000|2023-05-06 22:00:00|69265.8|69139.8|69266.5|69147.5|69289.2|69170.2|69237.2|69118.2|242
1683496800000|2023-05-07 22:00:00|69266.6|69147.6|69233.3|69178.3|69274.2|69252.6|69171.2|69118.3|84295
1683583200000|2023-05-08 22:00:00|69233.7|69178.6|69325.9|69216.6|69346.7|69336.7|69219.3|69156.1|87787
1683669600000|2023-05-09 22:00:00|69330.8|69211.8|69400.8|69344.8|69444.5|69416.2|69172.8|69162.8|100200
1683756000000|2023-05-10 22:00:00|69401.2|69345.2|69612.2|69571.6|69659.5|69636.5|69319|69299|110299
1683842400000|2023-05-11 22:00:00|69612.1|69571.8|69730.6|69710.6|69740.3|69725.1|69509.7|69499.7|91583
1684015200000|2023-05-13 22:00:00|69719.9|69697.9|69726.5|69680.5|69764.8|69698.9|69707.9|69637.7|215
1684101600000|2023-05-14 22:00:00|69736.4|69680.4|69653.7|69549.7|69755.1|69745.1|69556.3|69537.9|98506
1684188000000|2023-05-15 22:00:00|69653.4|69550.4|69986.9|69952.4|70023.4|69985.3|69559.8|69543.3|101382
1684274400000|2023-05-16 22:00:00|69994.1|69947.2|70118.5|70052|70233.9|70223.9|69931.4|69921.4|109753
1684360800000|2023-05-17 22:00:00|70118.4|70052.1|70583.1|70464.1|70614.7|70604.7|70087.1|70033.1|115938
1684447200000|2023-05-18 22:00:00|70584.7|70465.7|70298|70179|70759.4|70739.4|70130.2|70111.5|141725
1684620000000|2023-05-20 22:00:00|70276.5|70254.5|70298.2|70255|70338.2|70274|70276.5|70207.8|216
1684706400000|2023-05-21 22:00:00|70298.9|70254.7|70534.6|70420.3|70541.6|70531.6|70156.9|70142.4|127158
1684792800000|2023-05-22 22:00:00|70534.9|70424|70686.9|70578|70728.2|70713.9|70425.4|70405.4|129404
1684879200000|2023-05-23 22:00:00|70686.8|70577.9|70681.4|70604.5|70827.8|70808.9|70467.1|70454.3|143671
1684965600000|2023-05-24 22:00:00|70680.7|70601.7|70944.5|70884.2|70969.6|70940.6|70648.7|70566.1|137085
1685052000000|2023-05-25 22:00:00|70952.5|70877.9|70794.7|70675.7|70995.6|70975.6|70567.6|70547.6|123095
1685224800000|2023-05-27 22:00:00|70785.8|70679.2|70754.4|70635.4|70818.1|70721.5|70741.9|70622.9|343
1685311200000|2023-05-28 22:00:00|70750|70631|70864.4|70824.9|70922.5|70902.5|70729.5|70623.8|81441
1685397600000|2023-05-29 22:00:00|70863.3|70826.3|70937.8|70885.3|71103.7|71090.5|70757.2|70737.2|130217
1685484000000|2023-05-30 22:00:00|70940|70885.1|71186.7|71135.3|71351.8|71333.1|70878.1|70865|135717
1685570400000|2023-05-31 22:00:00|71186.9|71135|71063.1|71028.5|71403.7|71393.5|71026.7|71010.3|127306
1685656800000|2023-06-01 22:00:00|71060.7|71029.4|71124.7|71062|71158.3|71144.1|70679.4|70659.4|128883
1685829600000|2023-06-03 22:00:00|71115.1|71071.6|71088.7|70990|71127.5|71071.6|71045.5|70952.5|243
1685916000000|2023-06-04 22:00:00|71090.7|70985.9|71200.7|71163.5|71363.7|71353.7|71042.4|70983.4|118940
1686002400000|2023-06-05 22:00:00|71199.5|71169.2|71328.6|71275.3|71452.3|71437.6|71073.3|71053.3|119364
1686088800000|2023-06-06 22:00:00|71331.5|71274.7|71498.5|71447.5|71542.7|71528.5|71130.2|71110.2|123383
1686175200000|2023-06-07 22:00:00|71504|71447|71238.1|71166.7|71567.7|71547.7|71174.5|71146.2|125161
1686261600000|2023-06-08 22:00:00|71241|71166|71495.8|71385.2|71495.8|71453.6|71175.9|71153.4|116131
1686434400000|2023-06-10 22:00:00|71454.9|71354.2|71465.3|71367.2|71485.4|71416.7|71359.5|71233.5|676
1686520800000|2023-06-11 22:00:00|71466.7|71363|71581.7|71535.4|71614.7|71598.3|71420|71357.9|115000
1686607200000|2023-06-12 22:00:00|71581.8|71535.2|71772.3|71683.1|71806|71783.8|71495.8|71475.8|136894
1686693600000|2023-06-13 22:00:00|71774.3|71682.1|71794.6|71675.8|71805.2|71781.9|71513.2|71499.9|119375
1686780000000|2023-06-14 22:00:00|71794.5|71675.6|71254.6|71178.4|71931.8|71911.8|71184.5|71165.8|135305
1686866400000|2023-06-15 22:00:00|71254.9|71176.7|71306.4|71258.3|71454.6|71439.4|71050.2|71030.2|139982
1687039200000|2023-06-17 22:00:00|71377.1|71253|71349.2|71254.9|71380.1|71275.9|71296.8|71207.6|689
1687125600000|2023-06-18 22:00:00|71348.5|71254.4|71662.5|71621|71683.1|71669|71312.9|71248.9|98489
1687212000000|2023-06-19 22:00:00|71662.8|71621.3|71855.8|71781.9|71898.2|71888.2|71617|71597|118454
1687298400000|2023-06-20 22:00:00|71854.1|71781.8|71790|71744.8|72038.8|72028.8|71758|71735.6|141429
1687384800000|2023-06-21 22:00:00|71790.1|71744.6|72007.6|71928.1|72047|72027|71678.9|71658.9|135326
1687471200000|2023-06-22 22:00:00|72007.8|71928.3|72213.8|72101.4|72296.4|72277.6|71942.3|71882.4|132932
1687644000000|2023-06-24 22:00:00|72193.7|72087.8|72201.8|72092.4|72224.6|72142.9|72185.8|72059.8|355
1687730400000|2023-06-25 22:00:00|72201.9|72082.9|72467.5|72413.2|72492.8|72455.5|72071.6|72040.4|131367
1687816800000|2023-06-26 22:00:00|72467.4|72412.8|72276.8|72211.3|72504.8|72484.8|72068.9|72056.6|145374
1687903200000|2023-06-27 22:00:00|72276.7|72210|72492|72417.1|72699.4|72686.6|72130.5|72110.5|136224
1687989600000|2023-06-28 22:00:00|72493.3|72415.2|72719.6|72618.9|72778.9|72761.9|72340.7|72326.9|138998
1688076000000|2023-06-29 22:00:00|72707.6|72620.7|72722.7|72633.2|72866.9|72850.2|72526.9|72506.9|132595
1685224800000|2023-05-27 22:00:00|70785.8|70679.2|70754.4|70635.4|70818.1|70721.5|70741.9|70622.9|343
1685311200000|2023-05-28 22:00:00|70750|70631|70864.4|70824.9|70922.5|70902.5|70729.5|70623.8|81441
1685397600000|2023-05-29 22:00:00|70863.3|70826.3|70937.8|70885.3|71103.7|71090.5|70757.2|70737.2|130217
1685484000000|2023-05-30 22:00:00|70940|70885.1|71186.7|71135.3|71351.8|71333.1|70878.1|70865|135717
1685570400000|2023-05-31 22:00:00|71186.9|71135|71063.1|71028.5|71403.7|71393.5|71026.7|71010.3|127306
1685656800000|2023-06-01 22:00:00|71060.7|71029.4|71124.7|71062|71158.3|71144.1|70679.4|70659.4|128883
1685829600000|2023-06-03 22:00:00|71115.1|71071.6|71088.7|70990|71127.5|71071.6|71045.5|70952.5|243
1685916000000|2023-06-04 22:00:00|71090.7|70985.9|71200.7|71163.5|71363.7|71353.7|71042.4|70983.4|118940
1686002400000|2023-06-05 22:00:00|71199.5|71169.2|71328.6|71275.3|71452.3|71437.6|71073.3|71053.3|119364
1686088800000|2023-06-06 22:00:00|71331.5|71274.7|71498.5|71447.5|71542.7|71528.5|71130.2|71110.2|123383
1686175200000|2023-06-07 22:00:00|71504|71447|71238.1|71166.7|71567.7|71547.7|71174.5|71146.2|125161
1686261600000|2023-06-08 22:00:00|71241|71166|71495.8|71385.2|71495.8|71453.6|71175.9|71153.4|116131
1686434400000|2023-06-10 22:00:00|71454.9|71354.2|71465.3|71367.2|71485.4|71416.7|71359.5|71233.5|676
1686520800000|2023-06-11 22:00:00|71466.7|71363|71581.7|71535.4|71614.7|71598.3|71420|71357.9|115000
1686607200000|2023-06-12 22:00:00|71581.8|71535.2|71772.3|71683.1|71806|71783.8|71495.8|71475.8|136894
1686693600000|2023-06-13 22:00:00|71774.3|71682.1|71794.6|71675.8|71805.2|71781.9|71513.2|71499.9|119375
1686780000000|2023-06-14 22:00:00|71794.5|71675.6|71254.6|71178.4|71931.8|71911.8|71184.5|71165.8|135305
1686866400000|2023-06-15 22:00:00|71254.9|71176.7|71306.4|71258.3|71454.6|71439.4|71050.2|71030.2|139982
1687039200000|2023-06-17 22:00:00|71377.1|71253|71349.2|71254.9|71380.1|71275.9|71296.8|71207.6|689
1687125600000|2023-06-18 22:00:00|71348.5|71254.4|71662.5|71621|71683.1|71669|71312.9|71248.9|98489
1687212000000|2023-06-19 22:00:00|71662.8|71621.3|71855.8|71781.9|71898.2|71888.2|71617|71597|118454
1687298400000|2023-06-20 22:00:00|71854.1|71781.8|71790|71744.8|72038.8|72028.8|71758|71735.6|141429
1687384800000|2023-06-21 22:00:00|71790.1|71744.6|72007.6|71928.1|72047|72027|71678.9|71658.9|135326
1687471200000|2023-06-22 22:00:00|72007.8|71928.3|72213.8|72101.4|72296.4|72277.6|71942.3|71882.4|132932
1687644000000|2023-06-24 22:00:00|72193.7|72087.8|72201.8|72092.4|72224.6|72142.9|72185.8|72059.8|355
1687730400000|2023-06-25 22:00:00|72201.9|72082.9|72467.5|72413.2|72492.8|72455.5|72071.6|72040.4|131367
1687816800000|2023-06-26 22:00:00|72467.4|72412.8|72276.8|72211.3|72504.8|72484.8|72068.9|72056.6|145374
1687903200000|2023-06-27 22:00:00|72276.7|72210|72492|72417.1|72699.4|72686.6|72130.5|72110.5|136224
1687989600000|2023-06-28 22:00:00|72493.3|72415.2|72719.6|72618.9|72778.9|72761.9|72340.7|72326.9|138998
1688076000000|2023-06-29 22:00:00|72707.6|72620.7|72722.7|72633.2|72866.9|72850.2|72526.9|72506.9|132595
1688248800000|2023-07-01 22:00:00|72726.1|72640.5|72723.3|72684.3|72750.2|72697.8|72689.7|72610.2|606
1688335200000|2023-07-02 22:00:00|72727.1|72684.5|72597.7|72478.7|72739.5|72719.5|72461.3|72441.3|118837
1688421600000|2023-07-03 22:00:00|72600.4|72481.4|72327.3|72260.3|72611|72555.2|72190.1|72170.1|93722
1688508000000|2023-07-04 22:00:00|72327.4|72260.4|72654.2|72588.2|72673.3|72648.5|72227.3|72207.3|114143
1688594400000|2023-07-05 22:00:00|72657.6|72584.7|72639.4|72528.7|72754.5|72739.1|72431.2|72421.2|131718
1688680800000|2023-07-06 22:00:00|72639.7|72528.8|72384.2|72275.3|72649.3|72569.4|72253.5|72243.5|123872
1688853600000|2023-07-08 22:00:00|72392|72287.1|72357.4|72238.4|72392.2|72288.4|72346.3|72230.9|293
1688940000000|2023-07-09 22:00:00|72357.3|72238.3|72316.4|72279.9|72496.3|72486.3|72208.1|72193.6|122648
1689026400000|2023-07-10 22:00:00|72316.5|72280.9|72152.5|72092.8|72369.5|72359.5|71953.6|71942.2|133806
1689112800000|2023-07-11 22:00:00|72154.8|72090.7|71721|71623.2|72194.5|72122.8|71622|71588.7|128189
1689199200000|2023-07-12 22:00:00|71720.2|71615|71549.1|71474|71827.8|71812.1|71485.2|71465.4|126921
1689285600000|2023-07-13 22:00:00|71548.8|71473.9|71617|71513.4|71628|71613.8|71233.2|71217.6|134027
1689458400000|2023-07-15 22:00:00|71573.2|71551.2|71609|71540.3|71626.4|71556.5|71573.2|71472.1|111
1689544800000|2023-07-16 22:00:00|71620|71533.6|71823.4|71746.3|71900.4|71890.4|71494.7|71474.7|122391
1689631200000|2023-07-17 22:00:00|71825.3|71744.4|71957.8|71909.8|71976.9|71965.7|71680.3|71670.3|130918
1689717600000|2023-07-18 22:00:00|71957.7|71909.2|72346.4|72291.4|72373.1|72363.1|71927.3|71899.1|135434
1689804000000|2023-07-19 22:00:00|72344.9|72292.5|71801.4|71693.4|72346.2|72311.3|71673.6|71660.2|144619
1689890400000|2023-07-20 22:00:00|71801.7|71700.6|71934.2|71840.9|71934.4|71917.9|71646.1|71636.1|128540
1690063200000|2023-07-22 22:00:00|71932.9|71806.9|71941|71839.4|71948.8|71839.4|71844.5|71718.5|303
1690149600000|2023-07-23 22:00:00|71939.6|71826.5|71902.6|71831.5|72138.9|72128.9|71793.6|71778.4|124905
1690236000000|2023-07-24 22:00:00|71901.6|71837.3|71397.7|71342.9|71910.1|71888.3|71264.2|71248.8|136551
1690322400000|2023-07-25 22:00:00|71397.8|71343|71587.6|71468.6|71646.3|71636.3|71371.4|71340.4|134954
1690408800000|2023-07-26 22:00:00|71583.1|71464.1|71752.8|71661.3|71780|71768.8|71169.9|71149.9|146019
1690495200000|2023-07-27 22:00:00|71753.8|71664.1|71553.1|71449|71787.7|71767.7|71454.2|71434.2|156502
1690668000000|2023-07-29 22:00:00|71603.3|71477.3|71617.3|71498.3|71638|71512|71576.3|71454.6|241
1690754400000|2023-07-30 22:00:00|71617.4|71498.4|71503.7|71431.1|71643|71588.3|71334|71320.5|122382
1690840800000|2023-07-31 22:00:00|71499.9|71431.2|71884.2|71799.1|71916.5|71906.2|71480.7|71420.5|129765
1690927200000|2023-08-01 22:00:00|71885.3|71801.3|72052.7|71970.8|72134.7|72124.7|71745|71725.1|133259
1691013600000|2023-08-02 22:00:00|72053.5|71971.2|71870.8|71751.8|72086.7|72076.7|71708.4|71692.4|132555
1691100000000|2023-08-03 22:00:00|71871.7|71752.7|71917.1|71841.2|71986.6|71946|71562.8|71542.8|145006
1691272800000|2023-08-05 22:00:00|71896.4|71874.4|71926.3|71813.7|71933.7|71874.4|71876.7|71750.7|307
1691359200000|2023-08-06 22:00:00|71926|71813.5|72068.9|71985.8|72080.2|72047.4|71869.4|71791.5|110743
1691445600000|2023-08-07 22:00:00|72065.9|71984.4|72391.3|72340.6|72517.5|72507.5|72013.8|71974.4|126971
1691532000000|2023-08-08 22:00:00|72390.5|72340.7|72301.7|72251|72452|72436.9|72076.1|72060.5|117734
1691618400000|2023-08-09 22:00:00|72301|72249.3|72449.5|72375|72466.6|72439|72087.1|72067.1|128734
1691704800000|2023-08-10 22:00:00|72449.7|72381.5|72648.2|72562|72648.2|72630|72344.6|72329.7|120867
1691877600000|2023-08-12 22:00:00|72645.3|72519.3|72647.5|72536|72657.7|72551.2|72614.4|72507.8|541
1691964000000|2023-08-13 22:00:00|72648.5|72535.5|72831|72752.5|72936|72922.1|72610.5|72532.4|133002
1692050400000|2023-08-14 22:00:00|72831.5|72753|73243.6|73160.7|73321.3|73302.3|72776|72748.7|153154
1692136800000|2023-08-15 22:00:00|73243.7|73160.8|73404.5|73326.7|73433.8|73421.5|73048.4|73038.4|136718
1692223200000|2023-08-16 22:00:00|73404.4|73326.9|73085.6|72996.5|73507.8|73487.8|72980.4|72960.4|137248
1692309600000|2023-08-17 22:00:00|73084.5|72996.3|73094.7|73074.7|73198.2|73181.4|72834.2|72814.2|130078
1692482400000|2023-08-19 22:00:00|73133.4|73012.4|73109.2|72995.7|73146.7|73067.4|73059.7|72978.9|10360
1692568800000|2023-08-20 22:00:00|73108.8|72995.6|72925.1|72820.5|73366.6|73356.6|72789.7|72772.3|142095
1692655200000|2023-08-21 22:00:00|72925.6|72821|73099|73031.9|73176.9|73164.9|72701.8|72681.8|126066
1692741600000|2023-08-22 22:00:00|73100.6|73031.8|72927.1|72831.3|73102.4|73064.7|72831.8|72808.3|138651
1692828000000|2023-08-23 22:00:00|72923.7|72832.5|72872.9|72787.5|72952.9|72942.9|72688.3|72668.3|148893
1692914400000|2023-08-24 22:00:00|72873|72791.3|73012.2|72893.4|73032|73014.2|72828.7|72776.2|142704
1693087200000|2023-08-26 22:00:00|72908|72886|72893.9|72832.3|72939.5|72886|72856.4|72798|541
1693173600000|2023-08-27 22:00:00|72893.8|72832.2|72927.6|72907.6|73064.5|73051.9|72708|72688|128675
1693260000000|2023-08-28 22:00:00|72928.6|72908.6|72850.1|72806.2|73116.4|73101.9|72806.5|72779.9|133502
1693346400000|2023-08-29 22:00:00|72849.9|72805.4|73036.6|72955|73065.6|73038.2|72826.6|72779.9|130345
1693432800000|2023-08-30 22:00:00|73032.1|72955.1|72801.7|72703.1|73046.4|72996.6|72691.1|72678.8|136273
1693519200000|2023-08-31 22:00:00|72807.4|72704.8|72738.7|72619.7|72833.6|72761.1|72401.7|72381.7|157349
1693692000000|2023-09-02 22:00:00|72679.7|72553.7|72730.9|72639.8|72762.2|72680.8|72624|72498|5801
1693778400000|2023-09-03 22:00:00|72731|72641|72795.3|72715.6|72809.8|72783.7|72557.6|72537.6|99757
1693864800000|2023-09-04 22:00:00|72795.2|72714.7|73048.5|73006.4|73127.8|73111.6|72769.4|72709.5|132059
1693951200000|2023-09-05 22:00:00|73061.8|73006.5|73223.8|73176.6|73289.2|73269.2|73027.1|72993.5|119868
1694037600000|2023-09-06 22:00:00|73223.9|73176.7|73440.3|73378|73468.2|73454.1|73199.3|73176.3|127898
1694124000000|2023-09-07 22:00:00|73442|73377.1|73661.4|73641.4|73690.7|73676.5|73355.7|73335.7|125589
1694296800000|2023-09-09 22:00:00|73636.5|73545.6|73686.5|73567.5|73704.6|73585.6|73566.3|73520.7|1021
1694383200000|2023-09-10 22:00:00|73687.7|73568.7|73086|72973.5|73693.1|73619.8|72929.8|72909.8|139901
1694469600000|2023-09-11 22:00:00|73085.9|72973.1|73038.7|72985.5|73150.6|73140.6|72933.5|72913.5|124666
1694556000000|2023-09-12 22:00:00|73040|72984.4|72745|72695|73069.3|73049.3|72698.2|72682|140561
1694642400000|2023-09-13 22:00:00|72754.8|72693.4|72896.2|72835.4|72975.2|72965.2|72617.6|72597.7|142540
1694728800000|2023-09-14 22:00:00|72896.1|72835.3|72815.7|72795.7|72963.6|72943.6|72602|72586.4|137382
1694901600000|2023-09-16 22:00:00|72789.7|72663.7|72817|72698|72825.9|72715|72730.8|72604.8|404
1694988000000|2023-09-17 22:00:00|72818.8|72699.8|72987.5|72884.4|72997.6|72981.5|72728.6|72694.3|122416
1695074400000|2023-09-18 22:00:00|72992|72884.3|73064.9|73013.1|73086.1|73073.3|72896.4|72876.4|123315
1695160800000|2023-09-19 22:00:00|73065.4|73013.7|73090.9|73058.5|73170.1|73153.7|72892.7|72866.6|129218
1695247200000|2023-09-20 22:00:00|73091|73059|73171.2|73118.3|73224.7|73205.3|73041.3|73029.3|146464
1695333600000|2023-09-21 22:00:00|73171.3|73118.1|72999.8|72979.8|73186.3|73160.6|72952.1|72942.1|140767
1695506400000|2023-09-23 22:00:00|73006.1|72922.6|73020.4|72935.4|73038.3|72948.2|72998.4|72918.6|769
1695592800000|2023-09-24 22:00:00|73020.5|72935.6|73197.7|73119.8|73208.7|73175|72950.9|72929.9|125336
1695679200000|2023-09-25 22:00:00|73196.9|73119.7|73129.3|73091|73198.5|73154.5|73063.2|73049.8|126816
1695765600000|2023-09-26 22:00:00|73128.7|73090.8|73249.8|73191|73291.5|73261.5|73018.5|72998.5|131636
1695852000000|2023-09-27 22:00:00|73249.7|73190.9|72967.9|72909.6|73286.3|73266.3|72915.9|72899.6|132184
1695938400000|2023-09-28 22:00:00|72968.3|72910|73001.5|72916.3|73003.3|72979|72816|72801.8|136847
1696111200000|2023-09-30 22:00:00|73019.3|72997.3|73032.4|72963.1|73063.2|73005.4|72996.9|72941.3|1346
1696197600000|2023-10-01 22:00:00|73031.7|72963.2|73244.6|73199.2|73254.6|73220.5|72972.2|72928.3|124508
1696284000000|2023-10-02 22:00:00|73241.8|73197.2|73293.1|73174.1|73325.9|73311.5|73129.2|73112|159045
1696370400000|2023-10-03 22:00:00|73292.7|73173.7|73221|73160.6|73308.4|73288.4|73100.2|73080.2|139714
1696456800000|2023-10-04 22:00:00|73219.9|73160.9|73117.9|72998.9|73249.2|73238|73042.9|72991.8|133960
1696543200000|2023-10-05 22:00:00|73119.1|73000.1|73145.5|73030.2|73229.6|73213|72994.3|72974.3|135980
1696716000000|2023-10-07 22:00:00|73111.1|72985.1|73136.8|73017.8|73169.2|73092.8|73085.1|72980.2|441
1696802400000|2023-10-08 22:00:00|73136.9|73017.9|72967|72898.3|73202.5|73182.5|72847.1|72833.7|120447
1696888800000|2023-10-09 22:00:00|72965.7|72894.5|72950.3|72831.3|73020.2|73008.8|72708.5|72688.5|130381
1696975200000|2023-10-10 22:00:00|72949.8|72830.8|73033.7|72969.8|73056.5|73043.5|72827|72807|124099
1697061600000|2023-10-11 22:00:00|73031.9|72968.9|73120.8|73070|73140.7|73125.6|72900.6|72888.1|122296
1697148000000|2023-10-12 22:00:00|73121.2|73070.5|73130.4|73110.4|73150.7|73135.8|73019.7|72999.7|128874
1697320800000|2023-10-14 22:00:00|73144.1|73030.2|73144.6|73076.1|73170.3|73102.2|73121.5|72995.5|624
1697407200000|2023-10-15 22:00:00|73168.2|73049.9|73136.8|73071.6|73199|73189|73072|73042.1|110449
1697493600000|2023-10-16 22:00:00|73136.6|73071.4|73289.5|73225.9|73308.1|73291.3|73096.4|73063.8|114932
1697580000000|2023-10-17 22:00:00|73288.6|73225.8|73312.8|73246.2|73317.2|73296.4|73052.1|73038.1|115117
1697666400000|2023-10-18 22:00:00|73313|73246.3|73374|73354|73476|73466|73225.1|73208.7|125390
1697752800000|2023-10-19 22:00:00|73379.8|73349.6|73278.6|73258.6|73402.2|73387.4|73216.2|73203.4|120979
1697925600000|2023-10-21 22:00:00|73303.1|73203.3|73302.7|73183.7|73328.1|73214.3|73254.9|73128.9|475
1698012000000|2023-10-22 22:00:00|73303.2|73184.2|73124.7|73082.6|73343.3|73323.3|73102.4|73074.1|106957
1698098400000|2023-10-23 22:00:00|73124.6|73083.5|73167.1|73114.5|73257.6|73239.8|73022.6|73006.1|121283
1698184800000|2023-10-24 22:00:00|73164.2|73112.8|73323.8|73263|73334.2|73303.6|73078.7|73058.7|113432
1698271200000|2023-10-25 22:00:00|73326.1|73261.7|73277.2|73218.7|73346.8|73327.7|73236.3|73205.4|124590
1698357600000|2023-10-26 22:00:00|73278.9|73218.9|73372.9|73296.2|73377|73344.6|73165.1|73155.1|125843
1698530400000|2023-10-28 22:00:00|73355.6|73241.9|73340.1|73296.5|73384.2|73298.7|73328|73223.4|2722
1698620400000|2023-10-29 23:00:00|73340|73296.7|73275.2|73234.1|73354.9|73334.9|73234.4|73214.8|113427
1698706800000|2023-10-30 23:00:00|73275|73234.9|73419.9|73399.9|73460.2|73436|73218.9|73207.7|118828
1698793200000|2023-10-31 23:00:00|73420.1|73400.1|73342.6|73294.2|73434.2|73414.2|73294.6|73284.6|118645
1698879600000|2023-11-01 23:00:00|73341.9|73294.8|73292.4|73248.5|73355.6|73344.6|73225.2|73211.9|122768
1698966000000|2023-11-02 23:00:00|73292|73248.9|72890.3|72870.3|73319|73299|72868.1|72851.7|118857
1699138800000|2023-11-04 23:00:00|72988.8|72877.3|72946.5|72873.1|73079.9|72953.9|72904.1|72832.8|1305
1699225200000|2023-11-05 23:00:00|72946.6|72873.2|72876.7|72796.1|72949.8|72925.1|72707.1|72697.1|113660
1699311600000|2023-11-06 23:00:00|72875.3|72792.9|72828.4|72746.3|72956.7|72940.7|72768.6|72733.2|111375
1699398000000|2023-11-07 23:00:00|72828.3|72749.8|72879.8|72830.6|72909.7|72879.2|72676.8|72656.8|109963
1699484400000|2023-11-08 23:00:00|72881.1|72832.2|73036.1|72956.4|73049.1|73012.2|72812.1|72795.2|110673
1699570800000|2023-11-09 23:00:00|73033.2|72959.8|73078.6|73058.6|73086.5|73071.5|72975|72958.8|105004
1699743600000|2023-11-11 23:00:00|73086.4|73004.3|73083.3|73024|73114|73040.3|73055.7|72988.2|904
1699830000000|2023-11-12 23:00:00|73083.4|73022.9|72948.7|72897.8|73115.9|73102.3|72904.5|72881.1|167342
1699916400000|2023-11-13 23:00:00|72947.4|72897.3|72553.3|72512.9|73067.3|73052.6|72500.3|72480.3|186930
1700002800000|2023-11-14 23:00:00|72553.8|72513.1|72600.5|72551.9|72677.2|72660.1|72389.1|72374|279630
1700089200000|2023-11-15 23:00:00|72600.7|72552.1|72484.8|72421.5|72697.5|72678.1|72434.8|72407.8|213124
1700175600000|2023-11-16 23:00:00|72484.6|72422.7|72184|72164|72559.7|72547|72102.8|72088.4|219509
1700348400000|2023-11-18 23:00:00|72251.2|72160.4|72235.2|72152.9|72284|72197.8|72215|72137.1|18608
1700434800000|2023-11-19 23:00:00|72236.3|72156.1|71689.7|71626.3|72257|72237|71639.4|71618|302228
1700521200000|2023-11-20 23:00:00|71688.7|71626.4|71499.8|71412.4|71700.4|71667.1|71290.8|71276.2|321957
1700607600000|2023-11-21 23:00:00|71498.4|71413.2|71709.7|71597.7|71767.1|71752.1|71332.5|71312.5|245079
1700694000000|2023-11-22 23:00:00|71709.6|71597.6|71576.3|71457.3|71718.3|71669.8|71383.2|71369.7|250277
1700780400000|2023-11-23 23:00:00|71576.4|71457.4|71542.8|71423.8|71618.1|71604.6|71434.1|71397.2|411412
1700953200000|2023-11-25 23:00:00|71525.3|71399.3|71526|71431.4|71559.5|71486.1|71472.2|71397.1|1407
1701039600000|2023-11-26 23:00:00|71524.7|71439.1|71639.4|71573.9|71675.9|71663.4|71454.4|71424|114582
1701126000000|2023-11-27 23:00:00|71640.6|71574.8|71339.2|71319.2|71663.9|71645.2|71323.5|71302.8|112261
1701212400000|2023-11-28 23:00:00|71339.3|71319.3|71450|71413.2|71486.2|71454.1|71134.3|71114.3|132164
1701298800000|2023-11-29 23:00:00|71449.6|71413.6|71497.5|71378.5|71583.2|71567.8|71234.5|71223.6|124542
1701385200000|2023-11-30 23:00:00|71496.3|71377.3|71278.1|71203.2|71563.6|71553.3|71246.6|71200.4|134602
1701558000000|2023-12-02 23:00:00|71271.1|71249.1|71271.6|71251.6|71348.1|71260.5|71260|71185.8|676
1701644400000|2023-12-03 23:00:00|71271.5|71251.5|71544.5|71431.4|71561.1|71546.1|71257.9|71236.9|122099
1701730800000|2023-12-04 23:00:00|71544.4|71431.3|71746.4|71681.8|71777.2|71749.5|71458.3|71427.5|130698
1701817200000|2023-12-05 23:00:00|71744.8|71682.5|71760.6|71729.2|71778|71758|71622.5|71608.9|106188
1701903600000|2023-12-06 23:00:00|71759.6|71729|71657|71594.6|71761.6|71735.6|71532.4|71516.7|117438
1701990000000|2023-12-07 23:00:00|71656.8|71593.5|71909.2|71802.1|71910.7|71890.3|71546.8|71526.8|136017
1702162800000|2023-12-09 23:00:00|71885.6|71759.6|71903.8|71784.8|71925|71816.2|71878.7|71753.3|876
1702249200000|2023-12-10 23:00:00|71903.3|71784.3|71988.6|71900|72002.5|71989|71835.8|71760|126427
1702335600000|2023-12-11 23:00:00|71990.5|71899|71933.7|71913.7|71994.1|71939.9|71845.4|71825.4|43103
1702422000000|2023-12-12 23:00:00|71971.6|71893.5|71411.4|71336.7|72010|71995.4|71364|71293.9|120017
1702508400000|2023-12-13 23:00:00|71416.6|71336.8|71252.5|71133.5|71488.3|71476.2|71111|71100.5|155350
1702594800000|2023-12-14 23:00:00|71251.5|71132.5|71391.3|71305|71392.7|71366.2|70985.1|70965.1|143250
1702767600000|2023-12-16 23:00:00|71374|71248|71381.6|71284.6|71424.3|71321.7|71341.7|71236.6|422
1702854000000|2023-12-17 23:00:00|71381|71285.2|71468.9|71397.9|71483.2|71467.5|71283.1|71263.1|115256
1702940400000|2023-12-18 23:00:00|71465.1|71398|71300.2|71181.2|71536.9|71521.4|71197.1|71150.1|107598
1703026800000|2023-12-19 23:00:00|71299.3|71180.3|71542.6|71465|71571.6|71534.3|71236.9|71180.3|98518
1703113200000|2023-12-20 23:00:00|71543.1|71466.7|71473.8|71380|71616.3|71600|71357.7|71337.7|117471
1703199600000|2023-12-21 23:00:00|71474.4|71380.7|71602.4|71483.4|71646.6|71626.6|71301.6|71281.6|127371
1703458800000|2023-12-24 23:00:00|71539.7|71413.7|71523.6|71430.8|71623.7|71504.7|71508.1|71389.1|263
1703545200000|2023-12-25 23:00:00|71522.5|71442.7|71480.3|71415.5|71573.9|71523.2|71397.5|71356.5|98564
1703631600000|2023-12-26 23:00:00|71481.8|71417.5|71507.1|71435.2|71616.8|71602.5|71424.9|71404.9|98349
1703718000000|2023-12-27 23:00:00|71508.4|71434.1|71225.8|71123.6|71510.4|71447.5|71014.7|70994.7|117479
1703804400000|2023-12-28 23:00:00|71222.5|71126.1|71313.4|71194.4|71326.2|71293.4|70884.8|70864.8|129545
1704063600000|2023-12-31 23:00:00|71302.5|71176.5|71295.3|71176.3|71303.7|71188.2|71291.8|71174.3|69
1704150000000|2024-01-01 23:00:00|71295.8|71176.8|71551.7|71449|71569.8|71540.8|71111.8|71091.8|128838
1704236400000|2024-01-02 23:00:00|71552|71450.9|71720.5|71622.1|71739.8|71721.4|71436.9|71416.9|134901
1704322800000|2024-01-03 23:00:00|71719.8|71623.2|71793.7|71715.3|71800.6|71777.7|71533.9|71515.9|118999
1704409200000|2024-01-04 23:00:00|71791.6|71716.7|71675.2|71655.2|71813.2|71796.7|71418.6|71398.6|139381
1704582000000|2024-01-06 23:00:00|71707|71589.1|71718.3|71599.3|71738.5|71619.4|71692.6|71586.8|326
1704668400000|2024-01-07 23:00:00|71719.4|71600.4|71705.7|71603.9|71757.9|71743|71554.1|71534.1|124921
1704754800000|2024-01-08 23:00:00|71706|71599.4|71872.6|71814.6|71894.7|71876.3|71610.3|71590.3|111094
1704841200000|2024-01-09 23:00:00|71876.2|71817.4|71880.3|71812.7|71901.9|71891.9|71781.3|71771.3|111802
1704927600000|2024-01-10 23:00:00|71880.2|71809.9|71756.7|71736.7|71884.3|71834.6|71621.6|71584.6|133493
1705014000000|2024-01-11 23:00:00|71757|71737|71940|71852.1|71940.4|71925.4|71660.9|71648.8|115475
1705186800000|2024-01-13 23:00:00|71934.6|71815.6|71934.4|71820.2|71944.3|71841.7|71864.5|71805.1|854
1705273200000|2024-01-14 23:00:00|71938.4|71819.4|71922|71803|71940.7|71906|71759.2|71739.2|89289
1705359600000|2024-01-15 23:00:00|71917.9|71798.9|72189.8|72169.8|72242.6|72222.6|71865.9|71797.8|132597
1705446000000|2024-01-16 23:00:00|72188.3|72168.3|72282.1|72188.3|72332.1|72312.1|72080|72060|126821
1705532400000|2024-01-17 23:00:00|72279.7|72189.9|72171.9|72151.9|72281.1|72220.5|72088.1|72068.1|121112
1705618800000|2024-01-18 23:00:00|72171.8|72151.8|72083.6|72001.1|72178.9|72158.9|71974.7|71954.7|123556
1705791600000|2024-01-20 23:00:00|72111.5|72089.5|72082.6|72004.5|72147.2|72098.2|72079.2|71970.1|734
1705878000000|2024-01-21 23:00:00|72083.8|72004.3|71985.4|71926.2|72094.5|72084.5|71917.1|71907.1|114470
1705964400000|2024-01-22 23:00:00|71987|71926.1|71699|71643.5|72002.2|71992.2|71635.1|71623.6|130383
1706050800000|2024-01-23 23:00:00|71698.9|71643.4|71642.3|71589.3|71807.2|71792.6|71419.3|71404.9|131688
1706137200000|2024-01-24 23:00:00|71639.1|71591.3|71829.9|71774.9|71895.6|71885.6|71568.8|71548.8|128302
1706223600000|2024-01-25 23:00:00|71835|71772.6|71911.6|71820.5|71937.3|71927.3|71781.4|71769.7|116196
1706396400000|2024-01-27 23:00:00|71911.7|71785.7|71910.7|71832.5|71927|71855.3|71870.8|71744.8|749
1706482800000|2024-01-28 23:00:00|71911.6|71831.8|71904.2|71852.2|71974|71964|71856.9|71830.6|101437
1706569200000|2024-01-29 23:00:00|71903.4|71851.8|71908.4|71852.9|71929.7|71919.7|71814.6|71802.9|101923
1706655600000|2024-01-30 23:00:00|71908.2|71852.7|71902.2|71829.8|71923.6|71913.6|71732.8|71722.8|132712
1706742000000|2024-01-31 23:00:00|71900.8|71828.3|71906.3|71858.6|71983.7|71970.8|71833.8|71819.5|123419
1706828400000|2024-02-01 23:00:00|71903.7|71860.2|72169.4|72149.4|72177.3|72161.2|71860.3|71847.6|105713
1707001200000|2024-02-03 23:00:00|72140.7|72118.7|72191.7|72171.7|72195.3|72172.7|72139.9|72098.3|1112
1707087600000|2024-02-04 23:00:00|72192.3|72172.3|72215.5|72181.9|72250.5|72240.5|72089.8|72079.8|107310
1707174000000|2024-02-05 23:00:00|72215.2|72182.8|72038|71995.8|72215.3|72192.2|71946|71936|99751
1707260400000|2024-02-06 23:00:00|72036.2|71997.6|72084.6|72064.6|72153.5|72143.5|71893.3|71883.3|110947
1707346800000|2024-02-07 23:00:00|72084.7|72064.7|72175.5|72132.6|72204.7|72194.7|72030.3|72016.9|102005
1707433200000|2024-02-08 23:00:00|72175.8|72131.7|72197.1|72177.1|72208.3|72193.5|72081.6|72071.6|88155
1707606000000|2024-02-10 23:00:00|72190.2|72168.2|72204.2|72160.4|72209.8|72173.1|72187.5|72143.2|364
1707692400000|2024-02-11 23:00:00|72204.5|72160.7|72174.9|72122.5|72264.7|72248.3|72137.8|72116.2|77874
1707778800000|2024-02-12 23:00:00|72171.5|72128.7|72334.7|72299.3|72349.8|72322.7|72131.5|72110|86133
1707865200000|2024-02-13 23:00:00|72334.9|72299.5|72278.9|72234.9|72348.3|72328.3|72218.4|72198.4|93385
1707951600000|2024-02-14 23:00:00|72278.6|72234.6|72198.2|72151.1|72286.7|72270.3|72145.8|72125.8|88206
1708038000000|2024-02-15 23:00:00|72199.1|72152.1|72131.3|72111.3|72244.5|72226|72117.5|72101.8|89260
1708210800000|2024-02-17 23:00:00|72193.5|72067.5|72131|72111|72195.1|72124|72129.4|72067|1170
1708297200000|2024-02-18 23:00:00|72130.8|72110.8|72136.1|72088.4|72167.3|72157.3|72045.1|72030.3|80286
1708383600000|2024-02-19 23:00:00|72132.4|72092.8|72048.4|71989.7|72195.6|72175.6|71966.1|71956.1|99071
1708470000000|2024-02-20 23:00:00|72046.9|71989|72020.5|71980.8|72078.5|72065.2|71816.4|71805.3|110038
1708556400000|2024-02-21 23:00:00|72020.3|71980.7|72052.2|71991.3|72066.3|72045.7|71918.2|71903.9|107468
1708642800000|2024-02-22 23:00:00|72051.1|71992.2|72062.2|72042.2|72149.8|72138.1|71991.6|71980.2|86178
1708815600000|2024-02-24 23:00:00|72067.2|72045.2|72086.5|72040.3|72124.5|72047.8|72067.2|71998.1|1201
1708902000000|2024-02-25 23:00:00|72085.1|72037.1|72078.1|72058.1|72096|72063.5|72061|72034.5|4253
1708988400000|2024-02-26 23:00:00|72129.3|72097.1|72148.3|72128.3|72159|72143.3|72078.2|72067.4|83751
1709074800000|2024-02-27 23:00:00|72148.6|72128.6|72149.6|72129.6|72208.2|72198.2|72120.9|72109.2|90894
1709161200000|2024-02-28 23:00:00|72149.3|72129.3|72092.4|72052.3|72153.4|72137.1|72040|72028.5|102540
1709247600000|2024-02-29 23:00:00|72095.6|72055.4|72110.7|72090.7|72161.8|72149.4|72074.4|72051|101571
1709420400000|2024-03-02 23:00:00|72174.4|72081.2|72121.7|72084.1|72191|72101.4|72100.3|72068.9|1039
1709506800000|2024-03-03 23:00:00|72123.9|72084|72126.5|72084.7|72133.9|72121.8|72074.6|72059.7|75573
1709593200000|2024-03-04 23:00:00|72126.3|72087.8|72140.7|72101.5|72150.4|72132.3|72063.5|72053.1|94067
1709679600000|2024-03-05 23:00:00|72141.1|72101.9|72116.1|72068.1|72182.1|72171.4|72069.8|72055.5|87990
1709766000000|2024-03-06 23:00:00|72114.8|72069.4|72014.5|71994.5|72135.3|72125.3|72004.4|71979|97828
1709852400000|2024-03-07 23:00:00|72014.4|71994.4|72017.2|71997.2|72045.1|72032.5|71852.1|71840.7|104183
1710025200000|2024-03-09 23:00:00|72021|71999|72023.7|71991.4|72043.5|72001.4|72016.4|71977.3|3621
1710111600000|2024-03-10 23:00:00|72018.7|71998.7|71808.9|71788.9|72026.1|72003|71804.2|71784.2|87722
1710198000000|2024-03-11 23:00:00|71809|71789|71893.8|71873.8|71928.7|71913.8|71723.2|71708.9|105628
1710284400000|2024-03-12 23:00:00|71893.4|71873.4|71945.5|71912.9|72030.2|72020.2|71852.4|71842.4|92163
1710370800000|2024-03-13 23:00:00|71945|71912.5|72032.9|72012.9|72050|72034.5|71924.4|71906.3|100932
1710457200000|2024-03-14 23:00:00|72033|72013|72059.6|72039.6|72078|72063.6|72005.5|71991.6|78074
1710630000000|2024-03-16 23:00:00|72088.2|71982.2|72062.1|72042.1|72088.2|72048|72047.7|71982.2|3915
1710716400000|2024-03-17 23:00:00|72061.8|72041.8|72080.3|72060.3|72095.6|72081.7|72023.8|72011.4|79212
1710802800000|2024-03-18 23:00:00|72080|72060|72141|72108.7|72151.7|72138.4|72053.4|72041.7|84529
1710889200000|2024-03-19 23:00:00|72133.9|72113.9|72099.5|72079.5|72192.4|72182.4|72084.1|72066.9|97723
1710975600000|2024-03-20 23:00:00|72099.6|72079.6|72226.8|72206.8|72242.5|72232.5|72039.8|72027.9|85333
1711062000000|2024-03-21 23:00:00|72226.9|72206.9|72772|72752|72806.3|72793.5|72182|72172|113560
1711234800000|2024-03-23 23:00:00|72824.4|72717.5|72794.9|72774.9|72824.4|72776|72783.8|72682|1647
1711321200000|2024-03-24 23:00:00|72794.8|72774.8|72543.4|72507|72829.9|72809.9|72331.1|72315|100215
1711407600000|2024-03-25 23:00:00|72543|72509.5|72498.3|72478.3|72552.3|72532.3|72384.4|72364.4|87483
1711494000000|2024-03-26 23:00:00|72500.4|72480.4|72583.1|72563.1|72610|72600|72473.3|72453.3|88395
1711580400000|2024-03-27 23:00:00|72583.4|72563.4|72629.6|72609.6|72683.7|72666.5|72446|72436|89661
1711666800000|2024-03-28 23:00:00|72629.5|72609.5|72590.5|72570.5|72654.9|72634.9|72546|72526|43187
1711839600000|2024-03-30 23:00:00|72584.9|72562.9|72601.7|72529.8|72639|72563|72564|72490|376
1711922400000|2024-03-31 22:00:00|72601.6|72531.1|72616.9|72575.9|72637.3|72617.5|72486.6|72470.4|90994
1712008800000|2024-04-01 22:00:00|72617.2|72574.4|72572.4|72537.1|72667.8|72657.8|72526.5|72516.5|88751
1712095200000|2024-04-02 22:00:00|72572.8|72537.2|72501.3|72481.3|72638.7|72627.8|72486.4|72466.5|88889
1712181600000|2024-04-03 22:00:00|72500.7|72480.7|72526.5|72470.2|72549.9|72517.7|72424.5|72408.1|90758
1712268000000|2024-04-04 22:00:00|72519.9|72469.7|72493.8|72473.8|72557.5|72541.9|72408.4|72375.9|101007
1712440800000|2024-04-06 22:00:00|72501|72479|72520.7|72452.1|72555.3|72490|72491|72413|14597
1712527200000|2024-04-07 22:00:00|72521.1|72448.2|72450.4|72396.6|72579.7|72540.1|72414.8|72392.8|108774
1712613600000|2024-04-08 22:00:00|72449.9|72394.2|72394.1|72358.7|72488.5|72468.5|72362.6|72349|88442
1712700000000|2024-04-09 22:00:00|72395|72358.3|72635.6|72583.3|72656.2|72634.9|72367.3|72347.3|106362
1712786400000|2024-04-10 22:00:00|72635.4|72583.1|72583.2|72525.8|72651.7|72631.7|72503.8|72483.8|105630
1712872800000|2024-04-11 22:00:00|72582|72527|72680.7|72660.7|72699.9|72684.5|72541.9|72510.2|109884
1713045600000|2024-04-13 22:00:00|72677.5|72655.5|72688.1|72651.7|72715.1|72662.6|72668.7|72572.3|359
1713132000000|2024-04-14 22:00:00|72701.5|72639.4|72600|72580|72706.9|72655.7|72553.2|72543.2|102399
1713218400000|2024-04-15 22:00:00|72600.1|72580.1|72661|72612.6|72842.4|72822.4|72599|72575.1|98776
1713304800000|2024-04-16 22:00:00|72658.7|72618.2|72464.9|72416.7|72696|72676|72434.9|72408.9|100204
1713391200000|2024-04-17 22:00:00|72466|72416.8|72521.6|72488.2|72544.8|72533.6|72425.2|72405.2|94881
1713477600000|2024-04-18 22:00:00|72521.7|72487.5|72552.9|72471|72639.5|72619.5|72463.2|72446.7|103648
1713650400000|2024-04-20 22:00:00|72527.7|72505.7|72546.9|72479.6|72578|72515.1|72527.7|72446.3|247
1713736800000|2024-04-21 22:00:00|72543.6|72480.5|72520.8|72476|72561.4|72549.2|72486|72472|63081
1713823200000|2024-04-22 22:00:00|72520.9|72481.7|72623.9|72583.8|72673.8|72661.2|72509.7|72479.5|80227
1713909600000|2024-04-23 22:00:00|72623.3|72579.8|72739|72719|72746.7|72732.2|72557.8|72547.8|68512
1713996000000|2024-04-24 22:00:00|72738.9|72718.9|72570|72538.6|72748.3|72728.7|72541.6|72525.2|82121
1714082400000|2024-04-25 22:00:00|72570.1|72538.8|72694.1|72674.1|72710.6|72690.6|72530.4|72510.4|82702
1714255200000|2024-04-27 22:00:00|72678|72656|72699.4|72655.4|72742|72683|72678|72588.2|959
1714341600000|2024-04-28 22:00:00|72699.2|72655.3|72448.9|72408.5|72702.3|72677.7|72353|72339|91990
1714428000000|2024-04-29 22:00:00|72447.9|72408.7|72557.3|72537.3|72580.5|72567.5|72428.7|72395.9|85120
1714514400000|2024-04-30 22:00:00|72557.4|72537.4|72458|72448|72563.7|72541.1|72436|72421.2|30629
1714600800000|2024-05-01 22:00:00|72375.1|72312.2|72090.1|72011.5|72461.2|72443.2|71962.4|71942.4|101270
1714687200000|2024-05-02 22:00:00|72088.8|72013|71976.9|71880.1|72098.6|72069.1|71663|71643|123687
1714860000000|2024-05-04 22:00:00|72015.8|71908.2|72002.8|71883.8|72164.1|72038.1|71972.4|71856.6|2324
1714946400000|2024-05-05 22:00:00|72012.6|71893.6|72172.1|72106.9|72238.3|72228.3|71945.2|71881.1|89068
1715032800000|2024-05-06 22:00:00|72189.1|72099.5|72274.2|72232|72285.2|72262.9|72140.9|72095.6|86796
1715119200000|2024-05-07 22:00:00|72274.4|72232.1|72301.1|72281.1|72343.7|72333.7|72253.6|72210|74879
1715205600000|2024-05-08 22:00:00|72302.8|72282.8|72239.2|72205|72355.9|72335.9|72205.8|72191.5|72778
1715292000000|2024-05-09 22:00:00|72242.4|72203.2|72353.7|72333.7|72357.2|72337.5|72211.4|72191.4|67428
1715464800000|2024-05-11 22:00:00|72340.5|72318.5|72351.1|72331.1|72406.8|72336|72339.9|72261.8|456
1715551200000|2024-05-12 22:00:00|72351|72331|72410.4|72376.4|72441.7|72429.6|72346.2|72323.8|66538
1715637600000|2024-05-13 22:00:00|72410.2|72375.9|72431.5|72377.9|72481.4|72461.4|72359.3|72348.2|67608
1715724000000|2024-05-14 22:00:00|72438.1|72378.2|72197.8|72158.6|72440.7|72413.2|72063.7|72043.7|89824
1715810400000|2024-05-15 22:00:00|72199|72157.5|72266|72199.7|72282.4|72266.6|72046.8|72036.3|81754
1715896800000|2024-05-16 22:00:00|72260.8|72205.8|72350.1|72330.1|72370.4|72360.4|72203|72191|71548
1716069600000|2024-05-18 22:00:00|72351.7|72329.7|72374.5|72299|72422.9|72340.1|72345|72261|840
1716156000000|2024-05-19 22:00:00|72373.4|72300|72478.5|72421.7|72486.1|72464.1|72320.7|72285.1|66101
1716242400000|2024-05-20 22:00:00|72478.6|72421.8|72486.5|72466.5|72502.5|72490.1|72417.1|72404|68473
1716328800000|2024-05-21 22:00:00|72486.1|72466.1|72566.4|72516.9|72570.7|72548|72451.2|72436.3|67792
1716415200000|2024-05-22 22:00:00|72566.5|72517|72594.8|72550.4|72601.5|72591.5|72501.1|72489.4|83323
1716501600000|2024-05-23 22:00:00|72592.9|72555|72630.7|72610.7|72641.5|72626.7|72548.5|72538.5|60800
1716674400000|2024-05-25 22:00:00|72637.6|72615.6|72639.9|72602.7|72677.5|72617.3|72628.8|72558.5|539
1716760800000|2024-05-26 22:00:00|72643.8|72597.8|72603.6|72583.6|72649.9|72612.1|72546.7|72536.7|54265
1716847200000|2024-05-27 22:00:00|72603.7|72583.7|72646.4|72626.4|72660.5|72639.5|72578|72555.9|61103
1716933600000|2024-05-28 22:00:00|72646.5|72626.5|72750|72717.1|72763.2|72753.2|72640.6|72615|64414
1717020000000|2024-05-29 22:00:00|72749.9|72717.2|72526|72506|72751.6|72731|72486.3|72466.3|83596
1717106400000|2024-05-30 22:00:00|72526.5|72506.5|72638.6|72618.6|72692.5|72678.3|72483.4|72472.9|83232
1717279200000|2024-06-01 22:00:00|72665.5|72586.2|72659|72600.2|72696.4|72623.1|72622.3|72573|14314
1717365600000|2024-06-02 22:00:00|72658.9|72600.5|72530.7|72510.7|72663.2|72629.7|72516|72498.6|81787
1717452000000|2024-06-03 22:00:00|72530.6|72510.6|72490.8|72451.1|72593.2|72583.2|72416.3|72406.3|85097
1717538400000|2024-06-04 22:00:00|72491.9|72449.2|72606.9|72573.5|72617|72602|72480|72444.2|72512
1717624800000|2024-06-05 22:00:00|72610.3|72573.4|72603.8|72583.8|72654.7|72640.1|72536.4|72516.4|72230
1717711200000|2024-06-06 22:00:00|72603.6|72583.6|72647.2|72627.2|72663.4|72644.2|72481.6|72458.8|83485
1717884000000|2024-06-08 22:00:00|72651.3|72629.3|72671.6|72636.7|72728.5|72656.9|72649.4|72575.2|1208
1717970400000|2024-06-09 22:00:00|72671.7|72636.9|72666.9|72646.9|72736.7|72721.6|72641.3|72625.9|65456
1718056800000|2024-06-10 22:00:00|72665.1|72645.1|72735.6|72702.8|72756.5|72741|72631.5|72615.4|76331
1718143200000|2024-06-11 22:00:00|72735.5|72703|72632.5|72612.5|72749.2|72731.7|72510.7|72484.2|88663
1718229600000|2024-06-12 22:00:00|72632.7|72612.7|72707.4|72687.4|72721.9|72698.1|72603|72586.7|75496
1718316000000|2024-06-13 22:00:00|72707.1|72687.1|72720.4|72700.4|72761.4|72747|72693.4|72676.6|79825
1718488800000|2024-06-15 22:00:00|72723.8|72701.8|72731.4|72695.2|72761.1|72709.9|72721|72663.9|514
1718575200000|2024-06-16 22:00:00|72733.4|72692.6|72721|72681.6|72757.1|72724.1|72676.8|72664.3|59254
1718661600000|2024-06-17 22:00:00|72721.7|72683.3|72729.1|72691.6|72781.8|72766.5|72702.1|72682.1|61013
1718748000000|2024-06-18 22:00:00|72730|72690.8|72811.6|72791.6|72835.4|72808.1|72703.6|72688|43125
1718834400000|2024-06-19 22:00:00|72811.7|72791.7|72916.6|72885|72931.7|72913.9|72794.8|72776.3|61024
1718920800000|2024-06-20 22:00:00|72920.9|72887.7|72914|72894|72935.4|72919.8|72843.3|72829.1|67726
1719093600000|2024-06-22 22:00:00|72910.8|72888.8|72909.7|72889.7|72969.5|72890.7|72902.5|72831.4|314
1719180000000|2024-06-23 22:00:00|72909.5|72889.5|72862.1|72817|72955.8|72935.8|72775.1|72760.1|71963
1719266400000|2024-06-24 22:00:00|72855.2|72816.4|72908.9|72859.9|72919.5|72902.5|72768.1|72758.1|72714
1719352800000|2024-06-25 22:00:00|72908.6|72862.5|73038.8|72977.4|73087.5|73067.5|72885.9|72858.8|74081
1719439200000|2024-06-26 22:00:00|73037.7|72976.3|73050.1|73002.6|73074.5|73030.1|72953|72934|71033
1719525600000|2024-06-27 22:00:00|73054.8|73006.2|73046.2|72946.7|73075.5|73057.4|72908.4|72893|75012
1719698400000|2024-06-29 22:00:00|72981|72959|73026|72907|73028.3|72960|72980|72866.9|454
1719784800000|2024-06-30 22:00:00|73025.3|72906.3|73071.2|73036.9|73081.2|73052|72968.3|72893|64530
1719871200000|2024-07-01 22:00:00|73071.3|73037|73089.9|73050.4|73114.3|73087.9|73035.9|73017.2|54434
1719957600000|2024-07-02 22:00:00|73091.3|73049.5|73086.3|73066.3|73101.2|73067.5|73076.6|73047.8|1620
1720044000000|2024-07-03 22:00:00|73059.8|73007.7|72968.5|72905.2|73062.7|73041.7|72927.2|72890|49491
1720130400000|2024-07-04 22:00:00|72970.3|72906|72936.8|72916.8|72972.5|72946.9|72797.6|72777.6|61769
1720303200000|2024-07-06 22:00:00|72989.8|72863.8|72956.3|72843.3|72989.8|72889|72911|72818.7|706
1720389600000|2024-07-07 22:00:00|72955.8|72836.8|72884.9|72836|72965.9|72920.7|72848.8|72830.1|58621
1720476000000|2024-07-08 22:00:00|72885|72835.7|72897|72877|72941.7|72927.6|72861|72833.8|57396
1720562400000|2024-07-09 22:00:00|72896.9|72876.9|72936.5|72894.1|72951.1|72929.2|72894.6|72863.1|47642
1720648800000|2024-07-10 22:00:00|72936.4|72893.1|72689.4|72644.9|72945.3|72908.7|72587.7|72569|78485
1720735200000|2024-07-11 22:00:00|72691|72641.9|72733.4|72713.4|72791.3|72781.3|72627.9|72607.9|79117
1720908000000|2024-07-13 22:00:00|72781.1|72759.1|72801.7|72730.6|72832.6|72770.1|72770.9|72704.4|749
1720994400000|2024-07-14 22:00:00|72802.6|72729.9|72793.4|72702|72872.7|72852.7|72691|72671|75232
1721080800000|2024-07-15 22:00:00|72794.1|72701.5|72923.2|72856|72937.7|72920.7|72739.3|72696.2|70027
1721167200000|2024-07-16 22:00:00|72923.1|72854.1|72729.8|72709.8|72928.5|72908.5|72614.6|72600.6|85686
1721253600000|2024-07-17 22:00:00|72730|72710|72805.8|72744.3|72815.1|72778.1|72616.1|72596.1|81692
1721340000000|2024-07-18 22:00:00|72809.1|72744.2|72902.1|72810.2|72903.3|72868.5|72766.6|72744.2|71135
1721512800000|2024-07-20 22:00:00|72866.3|72844.3|72888.2|72820.2|72919.8|72846.7|72863.7|72772|796
1721599200000|2024-07-21 22:00:00|72888.5|72818.3|72980.9|72930|72986.5|72965.1|72790.2|72769.6|72848
1721685600000|2024-07-22 22:00:00|72980.6|72928.5|72917.8|72867.3|72983.4|72968.7|72861.3|72843.9|77492
1721772000000|2024-07-23 22:00:00|72918.7|72866.5|72720.3|72609.2|72923.5|72911.2|72629.1|72604.1|87758
1721858400000|2024-07-24 22:00:00|72720.7|72609.8|72471.9|72385.9|72735|72710|72037.1|72017.1|124643
1721944800000|2024-07-25 22:00:00|72472.8|72383.4|72643.7|72623.7|72675.2|72655.2|72344.9|72324.9|92907
1722117600000|2024-07-27 22:00:00|72644.9|72622.9|72655.2|72601.8|72692.7|72625.2|72622.5|72548.5|296
1722204000000|2024-07-28 22:00:00|72668.6|72585.5|72734.8|72693|72749.2|72733|72592.1|72577.1|81442
1722290400000|2024-07-29 22:00:00|72735|72695.7|72464.3|72392.6|72770.6|72755.8|72360.7|72340.7|102261
1722376800000|2024-07-30 22:00:00|72461.4|72387.2|72292.3|72209.6|72540.6|72520.6|72142.6|72122.6|130646
1722463200000|2024-07-31 22:00:00|72292.1|72209.4|72527.6|72494|72593.5|72573.5|72111.3|72091.3|130761
1722549600000|2024-08-01 22:00:00|72527.5|72488.1|71707.3|71588.3|72531.2|72503.7|71445.8|71425.8|151166
1722722400000|2024-08-03 22:00:00|71676.7|71550.7|71681.4|71562.4|71735.5|71609.5|71569.8|71502.7|1086
1722808800000|2024-08-04 22:00:00|71681.5|71562.5|71378.8|71358.8|71681.5|71611.6|70847.9|70827.9|179212
1722895200000|2024-08-05 22:00:00|71401.3|71327.6|71641.8|71567.8|71677|71640.8|71346.4|71291.2|146499
1722981600000|2024-08-06 22:00:00|71644.7|71571.7|71735.7|71690.9|71954.5|71934.5|71585.9|71549.8|135837
1723068000000|2024-08-07 22:00:00|71735.8|71690.3|71873.1|71790.2|71894.1|71840.4|71552.9|71532.9|130533
1723154400000|2024-08-08 22:00:00|71870.6|71789.4|71792|71701.9|71908.4|71888.4|71645.7|71625.7|110149
1723327200000|2024-08-10 22:00:00|71730|71604|71785.7|71666.7|71792.2|71681.5|71730|71604|378
1723413600000|2024-08-11 22:00:00|71784.1|71665.1|71804.2|71772.1|71866.8|71846.8|71739.3|71639.6|94673
1723500000000|2024-08-12 22:00:00|71804.1|71772.5|71520|71464.1|71842|71824.3|71461.6|71441.6|97892
1723586400000|2024-08-13 22:00:00|71531.5|71469.1|71479.2|71411.2|71546.3|71526.3|71320.7|71278.9|109279
1723672800000|2024-08-14 22:00:00|71487.2|71405.2|71842.7|71786.6|71856.2|71836.2|71468.8|71401.8|96612
1723759200000|2024-08-15 22:00:00|71842.6|71786.9|71687.8|71579.3|71848.3|71828.3|71614.1|71566.5|106634
1723932000000|2024-08-17 22:00:00|71678.9|71552.9|71649.9|71585.8|71690.9|71599.9|71619.9|71550.1|1023
1724018400000|2024-08-18 22:00:00|71650.2|71583.8|71378.7|71301.8|71669.1|71636|71286.8|71266.8|114015
1724104800000|2024-08-19 22:00:00|71380.1|71294.3|71193.1|71145.7|71481.6|71461.6|71166.4|71117.3|113642
1724191200000|2024-08-20 22:00:00|71196|71146.5|71342.1|71282.9|71405.8|71385.8|71137.1|71107.9|112136
1724277600000|2024-08-21 22:00:00|71343.2|71284|71497.7|71447.5|71510.7|71487.8|71266.7|71246.7|99220
1724364000000|2024-08-22 22:00:00|71498.3|71446.9|71182.2|71162.2|71501.8|71478.4|71142|71122|110873
1724536800000|2024-08-24 22:00:00|71269|71143|71203.4|71131.1|71269.2|71151|71182.7|71101.1|1569
1724623200000|2024-08-25 22:00:00|71218.1|71119.4|71268.6|71190.5|71274.9|71244|71079.5|71059.5|106009
1724709600000|2024-08-26 22:00:00|71269.1|71189.4|71248.9|71173.8|71351.5|71335.1|71201.1|71156.2|92712
1724796000000|2024-08-27 22:00:00|71253.6|71167.9|71333.1|71299.7|71416.8|71404.1|71199.7|71165.4|95938
1724882400000|2024-08-28 22:00:00|71332.8|71299.9|70943.4|70880.7|71341.4|71315.8|70855.6|70835.6|114303
1724968800000|2024-08-29 22:00:00|70944.8|70883.5|70843.1|70823.1|70988.9|70968.9|70719.2|70699.2|63480
1723327200000|2024-08-10 22:00:00|71730|71604|71785.7|71666.7|71792.2|71681.5|71730|71604|378
1723413600000|2024-08-11 22:00:00|71784.1|71665.1|71804.2|71772.1|71866.8|71846.8|71739.3|71639.6|94673
1723500000000|2024-08-12 22:00:00|71804.1|71772.5|71520|71464.1|71842|71824.3|71461.6|71441.6|97892
1723586400000|2024-08-13 22:00:00|71531.5|71469.1|71479.2|71411.2|71546.3|71526.3|71320.7|71278.9|109279
1723672800000|2024-08-14 22:00:00|71487.2|71405.2|71842.7|71786.6|71856.2|71836.2|71468.8|71401.8|96612
1723759200000|2024-08-15 22:00:00|71842.6|71786.9|71687.8|71579.3|71848.3|71828.3|71614.1|71566.5|106634
1723932000000|2024-08-17 22:00:00|71678.9|71552.9|71649.9|71585.8|71690.9|71599.9|71619.9|71550.1|1023
1724018400000|2024-08-18 22:00:00|71650.2|71583.8|71378.7|71301.8|71669.1|71636|71286.8|71266.8|114015
1724104800000|2024-08-19 22:00:00|71380.1|71294.3|71193.1|71145.7|71481.6|71461.6|71166.4|71117.3|113642
1724191200000|2024-08-20 22:00:00|71196|71146.5|71342.1|71282.9|71405.8|71385.8|71137.1|71107.9|112136
1724277600000|2024-08-21 22:00:00|71343.2|71284|71497.7|71447.5|71510.7|71487.8|71266.7|71246.7|99220
1724364000000|2024-08-22 22:00:00|71498.3|71446.9|71182.2|71162.2|71501.8|71478.4|71142|71122|110873
1724536800000|2024-08-24 22:00:00|71269|71143|71203.4|71131.1|71269.2|71151|71182.7|71101.1|1569
1724623200000|2024-08-25 22:00:00|71218.1|71119.4|71268.6|71190.5|71274.9|71244|71079.5|71059.5|106009
1724709600000|2024-08-26 22:00:00|71269.1|71189.4|71248.9|71173.8|71351.5|71335.1|71201.1|71156.2|92712
1724796000000|2024-08-27 22:00:00|71253.6|71167.9|71333.1|71299.7|71416.8|71404.1|71199.7|71165.4|95938
1724882400000|2024-08-28 22:00:00|71332.8|71299.9|70943.4|70880.7|71341.4|71315.8|70855.6|70835.6|114303
1724968800000|2024-08-29 22:00:00|70944.8|70883.5|70843.1|70823.1|70988.9|70968.9|70719.2|70699.2|63480
1723327200000|2024-08-10 22:00:00|71730|71604|71785.7|71666.7|71792.2|71681.5|71730|71604|378
1723413600000|2024-08-11 22:00:00|71784.1|71665.1|71804.2|71772.1|71866.8|71846.8|71739.3|71639.6|94673
1723500000000|2024-08-12 22:00:00|71804.1|71772.5|71520|71464.1|71842|71824.3|71461.6|71441.6|97892
1723586400000|2024-08-13 22:00:00|71531.5|71469.1|71479.2|71411.2|71546.3|71526.3|71320.7|71278.9|109279
1723672800000|2024-08-14 22:00:00|71487.2|71405.2|71842.7|71786.6|71856.2|71836.2|71468.8|71401.8|96612
1723759200000|2024-08-15 22:00:00|71842.6|71786.9|71687.8|71579.3|71848.3|71828.3|71614.1|71566.5|106634
1723932000000|2024-08-17 22:00:00|71678.9|71552.9|71649.9|71585.8|71690.9|71599.9|71619.9|71550.1|1023
1724018400000|2024-08-18 22:00:00|71650.2|71583.8|71378.7|71301.8|71669.1|71636|71286.8|71266.8|114015
1724104800000|2024-08-19 22:00:00|71380.1|71294.3|71193.1|71145.7|71481.6|71461.6|71166.4|71117.3|113642
1724191200000|2024-08-20 22:00:00|71196|71146.5|71342.1|71282.9|71405.8|71385.8|71137.1|71107.9|112136
1724277600000|2024-08-21 22:00:00|71343.2|71284|71497.7|71447.5|71510.7|71487.8|71266.7|71246.7|99220
1724364000000|2024-08-22 22:00:00|71498.3|71446.9|71182.2|71162.2|71501.8|71478.4|71142|71122|110873
1724536800000|2024-08-24 22:00:00|71269|71143|71203.4|71131.1|71269.2|71151|71182.7|71101.1|1569
1724623200000|2024-08-25 22:00:00|71218.1|71119.4|71268.6|71190.5|71274.9|71244|71079.5|71059.5|106009
1724709600000|2024-08-26 22:00:00|71269.1|71189.4|71248.9|71173.8|71351.5|71335.1|71201.1|71156.2|92712
1724796000000|2024-08-27 22:00:00|71253.6|71167.9|71333.1|71299.7|71416.8|71404.1|71199.7|71165.4|95938
1724882400000|2024-08-28 22:00:00|71332.8|71299.9|70943.4|70880.7|71341.4|71315.8|70855.6|70835.6|114303
1724968800000|2024-08-29 22:00:00|70944.8|70883.5|70959.8|70853.7|70988.9|70968.9|70719.2|70699.2|118040
1725141600000|2024-08-31 22:00:00|70894.4|70872.4|70919.5|70849.2|70944.5|70873.1|70889.7|70768.7|484
1725228000000|2024-09-01 22:00:00|70921.5|70849.1|71194.6|71075.6|71215.6|71183.2|70911.2|70836|78775
1725314400000|2024-09-02 22:00:00|71194.5|71075.5|71237.7|71182.7|71314.2|71306.2|71158.1|71069.8|114427
1725400800000|2024-09-03 22:00:00|71244.5|71177.5|71127.9|71115.9|71277.4|71221.3|71062.9|71050.9|107710
1725487200000|2024-09-04 22:00:00|71129.1|71117.1|70900.1|70857.7|71167.9|71120.2|70873.7|70846.9|119541
1725573600000|2024-09-05 22:00:00|70899.9|70857.8|70989.9|70870.9|71014.4|71003.2|70740.2|70728.2|132504
1725746400000|2024-09-07 22:00:00|71037.1|70916.4|71011.1|70892.1|71037.1|70917.4|71002.7|70883.7|169
1725832800000|2024-09-08 22:00:00|71010.2|70891.2|71233.3|71167.4|71259.8|71251.4|70986.5|70876.1|118500
1725919200000|2024-09-09 22:00:00|71233.2|71167.3|71366.2|71323.7|71378.4|71350.6|71183.1|71152.8|98206
1726005600000|2024-09-10 22:00:00|71362|71328.7|71298.2|71241.4|71372.9|71360.9|71082|71070|128331
1726092000000|2024-09-11 22:00:00|71297.2|71239|71269|71161.4|71334.8|71328|71177.5|71122.9|108658
1726178400000|2024-09-12 22:00:00|71277.1|71158.1|71072.1|70953.1|71277.1|71182.6|70911.2|70905.1|122757
1726351200000|2024-09-14 22:00:00|71032|71018|71050.7|70943.4|71088|71018|71009.5|70907|756
1726437600000|2024-09-15 22:00:00|71050.9|70943.3|70995.6|70944.4|71052.5|71044.1|70884.4|70875.1|103582
1726524000000|2024-09-16 22:00:00|70994.6|70944.6|71117.5|71105.5|71142.5|71111.8|70931.7|70906.7|95972
1726610400000|2024-09-17 22:00:00|71126.6|71096.2|70962.6|70898|71130.9|71107.5|70701.6|70683.3|110410
1726696800000|2024-09-18 22:00:00|70967.2|70887.8|70770.9|70695.2|71142.3|71130.3|70607.2|70596.9|139602
1726783200000|2024-09-19 22:00:00|70772.1|70689|70421.4|70409.4|70780.4|70729.6|70391.6|70379.6|123756
1726956000000|2024-09-21 22:00:00|70615.9|70489.9|70520.9|70402|70616.3|70490.3|70456.8|70386.4|624
1727042400000|2024-09-22 22:00:00|70522.4|70403.4|70630.1|70570.4|70663.1|70646|70405.4|70392.5|121378
1727128800000|2024-09-23 22:00:00|70637.7|70563|70125|70089.1|70700.4|70688.4|70107.2|70070.3|130452
1727215200000|2024-09-24 22:00:00|70124.9|70089.2|70362|70296.4|70381.9|70354.9|69956.1|69944.1|118112
1727301600000|2024-09-25 22:00:00|70363.1|70294.1|69768.1|69693.4|70367|70348.8|69719.1|69677.2|139184
1727388000000|2024-09-26 22:00:00|69771.5|69693.8|69820.5|69808.5|70049.1|70038.7|69732.9|69680.5|145436
1727560800000|2024-09-28 22:00:00|69802|69788|69821.6|69768.9|69849.4|69795.6|69794.1|69727.5|496
1727647200000|2024-09-29 22:00:00|69816.4|69776.5|70108.4|70040.3|70144.1|70132.1|69740.9|69728.9|124664
1727733600000|2024-09-30 22:00:00|70115.9|70042.4|70336.2|70231.8|70364.6|70348.3|70017.1|70005.1|135338
1727820000000|2024-10-01 22:00:00|70344.7|70233.2|70396|70334.5|70399.7|70383.7|70067|70055|107640
1727906400000|2024-10-02 22:00:00|70396.1|70334.6|70524.2|70459|70574.6|70548.9|70359|70323.8|117759
1727992800000|2024-10-03 22:00:00|70536.6|70455.8|71047.7|70928.7|71051.8|71033.4|70477.3|70436|114463
1728165600000|2024-10-05 22:00:00|71040.4|70914.4|71066.5|70951.6|71072.6|70962|71037.4|70913.8|403
1728252000000|2024-10-06 22:00:00|71068|70949|70725.6|70664.1|71071.4|70997.4|70585.2|70575.2|115978
1728338400000|2024-10-07 22:00:00|70738.8|70657.8|70737.5|70687.5|70851.9|70839.9|70465.7|70459.7|130917
1728424800000|2024-10-08 22:00:00|70736.8|70689.1|70947.8|70903.8|70991.4|70981.8|70543.3|70532.4|120691
1728511200000|2024-10-09 22:00:00|70948.6|70904|70872.7|70800.8|70976.5|70949.7|70687.8|70677.1|120210
1728597600000|2024-10-10 22:00:00|70887.8|70798.6|70776.2|70657.2|70907.6|70884.6|70668.4|70635.1|88978
1728770400000|2024-10-12 22:00:00|70851.2|70725.2|70849.8|70761.6|70864.9|70824.2|70811.9|70722.2|918
1728856800000|2024-10-13 22:00:00|70848|70766.2|70978.2|70930.6|71003.4|70996.5|70783.9|70756|84048
1728943200000|2024-10-14 22:00:00|70978.7|70930.4|71363.3|71291|71437.4|71431.3|70916.2|70897.5|116669
1729029600000|2024-10-15 22:00:00|71379.5|71300.3|71394.6|71312.4|71438.9|71405.8|71215|71209|95015
1729116000000|2024-10-16 22:00:00|71394.7|71308.2|71421.9|71313.1|71477.6|71471.6|71263.2|71251.2|101459
1729202400000|2024-10-17 22:00:00|71421.8|71325.7|71224.1|71140.3|71425|71379.9|71096.6|71090.6|99145
1729375200000|2024-10-19 22:00:00|71234.5|71108.5|71251.9|71133.6|71262.3|71143.3|71189.2|71063.2|594
1729461600000|2024-10-20 22:00:00|71255.9|71136.9|71392.3|71324.6|71409.4|71377|71085.9|71075.2|111855
1729548000000|2024-10-21 22:00:00|71387.8|71328.8|71385.7|71315.5|71399.9|71384.4|71301.7|71295.7|105458
1729634400000|2024-10-22 22:00:00|71385.6|71315.3|71424.4|71329.5|71471.9|71460.1|71348.7|71307.5|111858
1729720800000|2024-10-23 22:00:00|71428.1|71323.3|71262.7|71225|71444.1|71356.1|71166.6|71160.6|106710
1729807200000|2024-10-24 22:00:00|71265.3|71221.9|71387.5|71302.2|71389|71378.3|71236.5|71217.8|96901
1729980000000|2024-10-26 22:00:00|71386.5|71265.5|71448.2|71436.2|71494.9|71437.3|71382.7|71262.4|2252
1730070000000|2024-10-27 23:00:00|71448.6|71436.6|71443.6|71431.6|71501.1|71495.1|71360.5|71354.5|95235
1730156400000|2024-10-28 23:00:00|71443.8|71431.8|71450.6|71413.8|71644.9|71638.9|71412.1|71402.3|97735
1730242800000|2024-10-29 23:00:00|71448.9|71415.9|71283.7|71271.7|71526.6|71520.6|71237.9|71201.9|115203
1730329200000|2024-10-30 23:00:00|71283.6|71271.6|71246.9|71204.5|71351.8|71345.8|71206.1|71168|106616
1730415600000|2024-10-31 23:00:00|71254.8|71205.3|71433.5|71328.7|71445.1|71394.3|71152.3|71140.3|99541
1730588400000|2024-11-02 23:00:00|71150.1|71069.5|71131.5|71119.5|71171.9|71125.6|71101.4|71041.5|1329
1730674800000|2024-11-03 23:00:00|71141|71109.7|71146|71054|71186.9|71180.9|70871.4|70863.3|115547
1730761200000|2024-11-04 23:00:00|71147.6|71061.5|71054.9|70981.2|71179.8|71171.3|71015.4|70975.7|101283
1730847600000|2024-11-05 23:00:00|71061|70979.1|72035.6|72003.6|72102.7|72090.7|70915.6|70892.4|171595
1730934000000|2024-11-06 23:00:00|72030.8|71999.8|71511.1|71434.8|72137.7|72125.7|71421|71404.6|159869
1731020400000|2024-11-07 23:00:00|71510.5|71437|72071.4|71953.5|72098.2|72090.3|71503.7|71433.5|139394
1731193200000|2024-11-09 23:00:00|72038|71912|72029.1|71946.5|72070.7|71977|71995.7|71911.5|2504
1731279600000|2024-11-10 23:00:00|72026.7|71946.7|72319|72240.2|72338.9|72331.4|71870.9|71858.9|107612
1731366000000|2024-11-11 23:00:00|72313.2|72236.3|72431.9|72387.1|72558.6|72552.6|72239.3|72227.3|143298
1731452400000|2024-11-12 23:00:00|72430.8|72379.1|72466.7|72384|72501.5|72490.7|72134.9|72104.9|130601
1731538800000|2024-11-13 23:00:00|72464|72370.6|72586.5|72480.1|72669.3|72662.5|72367.7|72359.3|136579
1731625200000|2024-11-14 23:00:00|72582|72485.7|72430.7|72346.2|72584.7|72572.7|72309.1|72295.8|142474
1731798000000|2024-11-16 23:00:00|72439.1|72313.1|72450.4|72375.4|72467.6|72379.7|72420.4|72301.4|1121
1731884400000|2024-11-17 23:00:00|72456.4|72368.8|72323.9|72265.9|72536|72530|72259.9|72214.2|133144
1731970800000|2024-11-18 23:00:00|72322.2|72265.2|72392.9|72321.3|72493.3|72481.3|72260|72241.8|148669
1732057200000|2024-11-19 23:00:00|72395.9|72322|72543.4|72472.7|72581.1|72558.1|72326.3|72306.1|105248
1732143600000|2024-11-20 23:00:00|72538.6|72473.7|72487.7|72481.7|72544.7|72508.1|72451.3|72445.3|28837
1732230000000|2024-11-21 23:00:00|72589.1|72514.8|72638.6|72562.2|72675.3|72669.3|72508.5|72502.5|135945
1732402800000|2024-11-23 23:00:00|72487.9|72371.6|72458.3|72422.7|72491.1|72431.6|72434.3|72365.6|1657
1732489200000|2024-11-24 23:00:00|72461.7|72419.3|72485|72454.2|72585.5|72573.5|72364.5|72358.5|141730
1732575600000|2024-11-25 23:00:00|72484.7|72453.5|72596.4|72561.8|72734.2|72722.2|72452.6|72423.3|136837
1732662000000|2024-11-26 23:00:00|72598.4|72560.5|72480.5|72439.8|72700.9|72694.9|72425.1|72389.3|127450
1732748400000|2024-11-27 23:00:00|72483.2|72440.4|72524.6|72463.5|72599.4|72593.4|72416.1|72406.6|87562
1732834800000|2024-11-28 23:00:00|72524.4|72462.8|72551.3|72432.3|72559.4|72547.4|72285.1|72279.1|133471
1733007600000|2024-11-30 23:00:00|72564.3|72550.3|72558.8|72512|72621.6|72565.5|72555.2|72489.1|1290
1733094000000|2024-12-01 23:00:00|72561.2|72508.5|72883.3|72813.1|72959.7|72953.7|72551.7|72499.1|129474
1733180400000|2024-12-02 23:00:00|72889.6|72811.5|73010.9|72968.4|73153.2|73145.4|72839.3|72809.4|129004
1733266800000|2024-12-03 23:00:00|73011.8|72968.8|72800.8|72754.1|73069.8|73057.8|72678.7|72666.7|137252
1733353200000|2024-12-04 23:00:00|72803.1|72752.3|72640.8|72628.8|72864.9|72858.9|72632.2|72607.9|113450
1733439600000|2024-12-05 23:00:00|72641.1|72629.1|72883.1|72790.3|72885.2|72866.8|72561.8|72547.8|116168
1733612400000|2024-12-07 23:00:00|72878|72752|72856.4|72785.3|72884.2|72790.9|72855.8|72752|806
1733698800000|2024-12-08 23:00:00|72863.8|72779.1|72697.1|72654.4|72930.6|72924.6|72574.9|72568.9|112056
1733785200000|2024-12-09 23:00:00|72697|72653.2|72620.7|72569.2|72713.1|72707.1|72423.4|72417.4|124075
1733871600000|2024-12-10 23:00:00|72621.3|72570.3|72846.4|72756.7|72934.9|72916.3|72427.4|72421.4|141881
1733958000000|2024-12-11 23:00:00|72845.6|72755.8|72761.1|72749.1|72848.5|72836.5|72560.8|72548.8|132476
1734044400000|2024-12-12 23:00:00|72761|72749|72839.3|72756.7|72928.1|72922.1|72749.7|72737.6|112554
1734217200000|2024-12-14 23:00:00|72873.8|72747.8|72843.8|72796.8|72886.8|72815.3|72809|72744.5|958
1734303600000|2024-12-15 23:00:00|72843.6|72796.4|72931.1|72874.9|72958.9|72946.1|72769.9|72757.9|104903
1734390000000|2024-12-16 23:00:00|72931.2|72872.7|72901|72856.8|72968.8|72959.5|72855|72830.1|97092
1734476400000|2024-12-17 23:00:00|72900.5|72856.2|73284.1|73232.7|73304.2|73251.7|72844.1|72838.1|94110
1734562800000|2024-12-18 23:00:00|73284|73231.6|73126.3|73071.4|73286.2|73255.3|73059.7|73031.9|129706
1734649200000|2024-12-19 23:00:00|73128.2|73069.2|72967.3|72877.6|73155.2|73133.9|72909.7|72876.1|114371
1734822000000|2024-12-21 23:00:00|72981.5|72879.5|72918.1|72870.8|72994.7|72913.3|72913.1|72836.7|1120
1734908400000|2024-12-22 23:00:00|72918.2|72870.9|73109.3|73051.6|73138.6|73132.6|72885.9|72813|93134
1734994800000|2024-12-23 23:00:00|73108.2|73037.5|73119.6|73011.4|73131.3|73091.2|72979.5|72969.4|58163
1735081200000|2024-12-24 23:00:00|73115.7|73016.9|73053.8|72967|73115.7|73016.9|73053.8|72946.8|498
1735167600000|2024-12-25 23:00:00|73048.2|72959.9|73063|72998.8|73117.2|73111.2|73020|72955.1|58984
1735254000000|2024-12-26 23:00:00|73067.9|72996.3|73016|73004|73101.4|73095.4|72950.4|72943.3|88317
1735426800000|2024-12-28 23:00:00|73066.3|72945.3|73022.6|73008.6|73080.4|73011.8|72990.6|72943.1|1654
1735513200000|2024-12-29 23:00:00|73016.2|73002.2|73148.9|73117|73208.2|73191.4|72983.9|72960.3|98151
1735599600000|2024-12-30 23:00:00|73149.6|73113.4|73430.2|73311.2|73704.7|73692.6|73055.7|73046.7|96160
1735686000000|2024-12-31 23:00:00|73415.6|73298.4|73390.1|73279.9|73420.5|73300.7|73382.1|73275|901
1735772400000|2025-01-01 23:00:00|73387.2|73284.3|73424.2|73386.9|73451.5|73443.9|73164.6|73155.6|96784
1735858800000|2025-01-02 23:00:00|73421.6|73388.7|73633.3|73528.9|73637.3|73623.8|73246.8|73240.8|91952
1736031600000|2025-01-04 23:00:00|73636|73534|73654.7|73552.9|73663|73592.5|73606.5|73491.1|1128
1736118000000|2025-01-05 23:00:00|73654.8|73553.2|73494.2|73441.6|73670.4|73641|73138.3|73126.3|110613
1736204400000|2025-01-06 23:00:00|73494.8|73440.2|73425.5|73385.4|73508.8|73496.8|73311.1|73304.4|105030
1736290800000|2025-01-07 23:00:00|73425.9|73384.5|73562.7|73516.1|73621|73611.5|73402.9|73373.6|94913
1736377200000|2025-01-08 23:00:00|73567.9|73512.7|73595.8|73529.6|73617.2|73586|73440.6|73431.2|81698
1736463600000|2025-01-09 23:00:00|73593.3|73532.5|73641.3|73629.3|73674.2|73642.6|73424.4|73382.7|110817
1736636400000|2025-01-11 23:00:00|73641.1|73627.1|73624.7|73612.7|73684.2|73627.1|73623|73550.3|333
1736722800000|2025-01-12 23:00:00|73624|73612|73457.7|73370.3|73655.2|73626.2|73436.6|73322|77455
1736809200000|2025-01-13 23:00:00|73457.8|73370.1|73453|73441|73532.3|73524.6|73348.6|73327.5|88749
1736895600000|2025-01-14 23:00:00|73463.8|73432.3|73502.9|73462.4|73527.9|73512.2|73363.1|73340.7|91569
1736982000000|2025-01-15 23:00:00|73503|73462.3|73494|73446.2|73522.6|73516.6|73424.7|73418.7|89800
1737068400000|2025-01-16 23:00:00|73490.8|73449.1|73433.2|73421.2|73582.6|73574.7|73333|73327|82931
1737241200000|2025-01-18 23:00:00|73455.1|73334.1|73396.1|73326.9|73455.1|73357.5|73371.1|73299.6|2549
1737327600000|2025-01-19 23:00:00|73394.2|73324.6|72657.6|72600.4|73400.7|73379|72611.5|72561.8|91870
1737414000000|2025-01-20 23:00:00|72657.8|72604.5|72702.4|72593.2|72967.7|72961.7|72530.2|72518.2|112639
1737500400000|2025-01-21 23:00:00|72695.3|72604.3|72835.9|72796|72904.1|72895.5|72653.8|72595.3|105393
1737586800000|2025-01-22 23:00:00|72844.3|72781.1|72878.7|72828.7|72988.8|72976.8|72720.2|72708.2|110736
1737673200000|2025-01-23 23:00:00|72879.8|72827.6|72438|72426|72887.6|72878.1|72352|72340|144278
1737846000000|2025-01-25 23:00:00|72492.2|72367.7|72505.9|72454.5|72526|72477.5|72437|72366.8|1547
1737932400000|2025-01-26 23:00:00|72509.6|72454.4|72532.3|72487.1|72775.7|72769.7|72391.6|72379.6|133030
1738018800000|2025-01-27 23:00:00|72524.6|72477.1|72759.8|72710.9|72864.2|72855.8|72524.6|72462.4|113862
1738105200000|2025-01-28 23:00:00|72760.1|72708.6|72677.8|72616.8|72812.5|72800.5|72568|72562|94499
1738191600000|2025-01-29 23:00:00|72673.1|72617.9|72959.9|72918.8|72972.8|72936.9|72593.7|72583.9|98889
1738278000000|2025-01-30 23:00:00|72962.2|72918.7|73260.2|73171.5|73314.1|73302.1|72759.4|72747.4|104519
1738450800000|2025-02-01 23:00:00|73700.1|73574.1|73618.7|73576.7|73765|73651|73580.9|73491.9|2498
1738537200000|2025-02-02 23:00:00|73618.6|73576.8|73072.1|73028.4|73704.4|73631.2|73017.7|72990.6|145234
1738623600000|2025-02-03 23:00:00|73072.8|73027.1|72912.5|72834.3|73370|73358|72751.2|72740.5|117566
1738710000000|2025-02-04 23:00:00|72917.2|72828.9|72844.4|72786.3|72959.1|72947.1|72695.5|72683.5|99891
1738796400000|2025-02-05 23:00:00|72843.1|72756.1|72909.4|72873.3|73002.5|72994.7|72762.3|72750.3|91110
1738882800000|2025-02-06 23:00:00|72910.8|72873.8|73054.9|73042.9|73121.5|73109.5|72839.4|72795|97106
1739055600000|2025-02-08 23:00:00|73097|73083|73139|73127|73202.7|73146.7|73096.9|73037.3|1039
1739142000000|2025-02-09 23:00:00|73139.1|73127.1|73135|73085.1|73182.4|73172.9|73048.3|73036.4|81594
1739228400000|2025-02-10 23:00:00|73134.7|73085.2|73100.7|73057|73159|73151.2|73061.6|73039.5|76412
1739314800000|2025-02-11 23:00:00|73101.1|73060.7|73120.4|73069.6|73282.5|73240.9|73045.3|73033.3|92103
1739401200000|2025-02-12 23:00:00|73120.3|73069.4|72718.8|72706.8|73145.1|73126.6|72684.1|72668.4|111685
1739487600000|2025-02-13 23:00:00|72718.7|72706.7|72657.8|72538.8|72915.5|72908.2|72511.5|72505.5|100552
1739660400000|2025-02-15 23:00:00|72655.5|72529.5|72623.8|72551.4|72656.6|72585.5|72599.5|72529.5|483
1739746800000|2025-02-16 23:00:00|72624|72552.1|72676|72613.3|72703.4|72674.1|72432.4|72421.2|72146
1739833200000|2025-02-17 23:00:00|72676.2|72612.4|72779.3|72743.1|72870.6|72859.5|72637.6|72606.8|91424
1739919600000|2025-02-18 23:00:00|72779.9|72742.5|72839.5|72798.3|72936.3|72928.9|72742.6|72730.6|89959
1740006000000|2025-02-19 23:00:00|72839.4|72798.1|72383.4|72321.8|72862.7|72853.8|72319.9|72307.9|116507
1740092400000|2025-02-20 23:00:00|72383.6|72321.7|72590.6|72486.3|72605.8|72593.8|72343|72314.1|107244
1740265200000|2025-02-22 23:00:00|72492.1|72478.1|72557.9|72469.1|72569.4|72519.4|72482.5|72422|1076
1740351600000|2025-02-23 23:00:00|72553.7|72476.2|72555|72522.4|72573.5|72545.8|72262.3|72256.3|107960
1740438000000|2025-02-24 23:00:00|72555.2|72522.3|72561|72522.7|72707.6|72699.9|72478.4|72469|112427
1740524400000|2025-02-25 23:00:00|72559.4|72524.2|72705.5|72626|72712.6|72676.5|72481.7|72469.7|112695
1740610800000|2025-02-26 23:00:00|72703.2|72605.5|73004.9|72970.7|73043.3|73019.7|72627.5|72603.9|137021
1740697200000|2025-02-27 23:00:00|73005|72970.3|72958.3|72946.3|73033.6|73014.9|72846.2|72840.2|122298
1740870000000|2025-03-01 23:00:00|72956.2|72873.7|72936.6|72893.1|72970.4|72908.7|72921.8|72859.3|577
1740956400000|2025-03-02 23:00:00|72937.5|72892.4|73050.5|73038.5|73079|73067|72854.2|72842.2|110134
1741042800000|2025-03-03 23:00:00|73050.1|73038.1|72533.6|72521.6|73077.7|73062.6|72493.2|72473.5|145550
1741129200000|2025-03-04 23:00:00|72533.7|72521.7|72385.8|72342.5|72774.5|72766.6|72337.9|72318.1|140126
1741215600000|2025-03-05 23:00:00|72386.4|72343.4|72471.8|72459.8|72539.2|72533.2|72360.9|72326.6|134249
1741302000000|2025-03-06 23:00:00|72472.5|72460.5|72488.5|72410.6|72540.2|72531.9|72282.1|72274.4|127061
1741474800000|2025-03-08 23:00:00|72536.6|72394.6|72453.4|72381.4|72536.6|72464.5|72433.5|72353.4|1587
1741561200000|2025-03-09 23:00:00|72453.6|72381.6|72646.1|72592.6|72702.5|72693.3|72363.8|72350.8|130119
1741647600000|2025-03-10 23:00:00|72645.6|72592.9|72278.8|72266.8|72647.1|72613.6|72254.2|72224.9|138252
1741734000000|2025-03-11 23:00:00|72278.9|72266.9|72435.2|72362.9|72506.8|72497.5|72160.3|72150.2|121468
1741820400000|2025-03-12 23:00:00|72435|72362.8|72499.3|72447.1|72538.1|72531.5|72306.3|72300.3|126374
1741906800000|2025-03-13 23:00:00|72509.4|72449.7|72386.9|72374.9|72549.1|72540.8|72311.4|72305.2|110933
1742079600000|2025-03-15 23:00:00|72459.8|72333.8|72357|72309.8|72459.8|72358.2|72335.7|72278|1309
1742166000000|2025-03-16 23:00:00|72355.2|72311.7|72307.6|72266.6|72450.5|72444.2|72253.2|72228.3|88491
1742252400000|2025-03-17 23:00:00|72304.9|72267.6|72296.8|72259.8|72378.9|72369.8|72217.2|72208.7|80168
1742338800000|2025-03-18 23:00:00|72296.5|72259.5|72327.2|72315.2|72418.5|72409.8|72283.7|72259.5|53100
1742425200000|2025-03-19 23:00:00|72325.5|72266.1|72527.6|72515.6|72568.9|72547.2|72269.3|72257.3|91582
1742511600000|2025-03-20 23:00:00|72527.7|72515.7|72584.5|72572.5|72607.7|72599.4|72469.6|72458.9|81109
1742684400000|2025-03-22 23:00:00|72616.6|72536|72549.2|72510|72637.1|72557.8|72545.1|72506.3|819
1742770800000|2025-03-23 23:00:00|72548.9|72509.9|72647.7|72635.7|72702.8|72675|72481.5|72469.5|79346
1742857200000|2025-03-24 23:00:00|72647.6|72635.6|72680.5|72636.7|72727.8|72711.5|72614.1|72603.3|74065
1742943600000|2025-03-25 23:00:00|72679.6|72637.2|72792.3|72753.1|72852.9|72819.7|72652.1|72631.5|94750
1743030000000|2025-03-26 23:00:00|72792.2|72752.7|72699.5|72659.2|72807.5|72790|72658.4|72631.6|104153
1743116400000|2025-03-27 23:00:00|72699.4|72659.1|72710.3|72698.3|72772.8|72764.5|72675.7|72658.3|80573
1743289200000|2025-03-29 23:00:00|72768.2|72642.2|72772.6|72653.6|72774|72653.6|72762.6|72642|329
1743372000000|2025-03-30 22:00:00|72767|72657.4|72680.6|72626|72792.5|72729.9|72535.3|72524.5|97345
1743458400000|2025-03-31 22:00:00|72679.8|72628|72847.3|72767|72852.1|72835.8|72637.7|72623.8|86026
1743544800000|2025-04-01 22:00:00|72845.1|72767.8|73260.7|73248.7|73413|73340.5|72681.3|72660.2|78676
1743631200000|2025-04-02 22:00:00|73260.6|73248.6|72854.8|72762.7|73507.3|73476.8|72751.1|72739.5|154648
1743717600000|2025-04-03 22:00:00|72854.9|72759|73011|72906.4|73011.8|72997.7|72395.3|72388.3|174434
1743890400000|2025-04-05 22:00:00|73050.5|72924.5|73115.6|73042.6|73160.7|73061.9|73005.7|72924.5|472
1743976800000|2025-04-06 22:00:00|73116|73042.7|73492.3|73381.5|73506.8|73490.6|72951.5|72892.8|174502
1744063200000|2025-04-07 22:00:00|73492.6|73381.9|74262.2|74225.4|74320|74285.5|73368.4|73361.7|150088
1744149600000|2025-04-08 22:00:00|74262|74225.5|74110.4|74043.8|74275|74239.8|74108.7|74040|3627
1744236000000|2025-04-09 22:00:00|73527.7|73424|73147.7|73092.6|73724.3|73712.5|72998.1|72975.1|164991
1744322400000|2025-04-10 22:00:00|73147.6|73092.5|73307.9|73301.9|73353.6|73341.6|72907.4|72895.4|62353
1744495200000|2025-04-12 22:00:00|72797.4|72783.4|72883.1|72781.9|72917.7|72815.8|72796.5|72732.9|269
1744581600000|2025-04-13 22:00:00|72897.4|72778.4|73159.8|73078.5|73256.5|73247.5|72807.6|72759.1|116689
1744668000000|2025-04-14 22:00:00|73158.4|73075.5|73305.7|73275.3|73339.7|73298.4|73079.5|73067.7|91518
1744754400000|2025-04-15 22:00:00|73305.8|73275.4|73034.4|72945.6|73352.4|73343.9|72961.5|72939.4|111917
1744840800000|2025-04-16 22:00:00|73029|72946.8|73036.2|72996.6|73166.9|73160.9|72954.3|72939.5|98370
1744927200000|2025-04-17 22:00:00|73035.1|72997.4|73042.9|73030.9|73105.9|73093.9|72922|72910|189656
1745100000000|2025-04-19 22:00:00|73111.2|72999|73055.8|72994.4|73113.5|72999|73053.3|72962.5|389
1745186400000|2025-04-20 22:00:00|73055.9|72994.3|72965.1|72909.5|73087|73008.5|72835.7|72827.8|98339
1745272800000|2025-04-21 22:00:00|72964.6|72909.6|73041.4|73029.4|73219.1|73207.1|72927.8|72905.3|100594
1745359200000|2025-04-22 22:00:00|73041.5|73029.5|72900.6|72853.3|73194|73145.2|72771.3|72753.4|117328
1745445600000|2025-04-23 22:00:00|72899.2|72854.5|72911.8|72855.7|73043|73035.4|72869.3|72837.8|86004
1745532000000|2025-04-24 22:00:00|72911.4|72855.6|72895.3|72883.3|72991.9|72982|72819|72810.3|81762
1745704800000|2025-04-26 22:00:00|72954.5|72828.5|72931.2|72847.6|72964.5|72864.8|72910.2|72827.9|204
1745791200000|2025-04-27 22:00:00|72948.1|72847.7|72832.2|72820.2|73029.1|73023.1|72832.2|72794.2|76107
1745877600000|2025-04-28 22:00:00|72831.6|72819.6|72716.6|72654.9|72892.5|72883.5|72571.5|72559.5|76241
1745964000000|2025-04-29 22:00:00|72716.8|72655.1|72731.2|72666.3|72764|72758|72601.6|72593.5|77484
1746050400000|2025-04-30 22:00:00|72731|72666.4|72806.3|72758.7|72877.2|72866.2|72692.6|72658.3|60738
1746136800000|2025-05-01 22:00:00|72806.2|72761|72121.7|72109.7|72813.8|72785.4|72096.2|72084.2|98527
1746309600000|2025-05-03 22:00:00|72216|72090|72144|72092.8|72217.1|72099.9|72141.4|72076.2|195
1746396000000|2025-05-04 22:00:00|72149.4|72092.7|72056|71985.7|72179.2|72167.2|71850.6|71838.6|97522
1746482400000|2025-05-05 22:00:00|72054.1|71984.8|72136|72087.7|72357.1|72349.3|72009.8|71977.5|94978
1746568800000|2025-05-06 22:00:00|72135.9|72087.5|72310.5|72262.1|72316.6|72292.8|71899.9|71878.7|98679
1746655200000|2025-05-07 22:00:00|72310.7|72261.8|72466.6|72386.4|72471.1|72463.7|72170.6|72158.6|95221
1746741600000|2025-05-08 22:00:00|72466.8|72386.5|72407.9|72395.9|72534.4|72525.1|72344.5|72338.5|78633
1746914400000|2025-05-10 22:00:00|72374.5|72250.5|72285.4|72196.6|72374.5|72250.5|72285.4|72163|401
1747000800000|2025-05-11 22:00:00|72305|72186|72016.6|71940.5|72307.3|72295.6|71924.9|71915.4|109438
1747087200000|2025-05-12 22:00:00|72018.6|71940|72009|71942|72064.4|72039.2|71792.9|71781.3|93862
1747173600000|2025-05-13 22:00:00|72008.3|71942.8|72133.2|72069.4|72162.1|72156.1|71915.3|71906.4|97341
1747260000000|2025-05-14 22:00:00|72133.4|72069.6|72083.1|72042.5|72159.9|72153.9|72034.7|72022.7|85426
1747346400000|2025-05-15 22:00:00|72083.2|72041.9|72108|72096|72141.7|72133|71955|71948|72406
1747519200000|2025-05-17 22:00:00|72167.4|72051.3|72161.6|72046.1|72176.6|72068.1|72155.3|72037.9|226
1747605600000|2025-05-18 22:00:00|72162.4|72051.1|72170.5|72113.4|72183.9|72177.9|72046.9|72034.9|59207
1747692000000|2025-05-19 22:00:00|72170.2|72113.8|72204.8|72128.5|72265.8|72259.8|72145.9|72101.9|59557
1747778400000|2025-05-20 22:00:00|72206.5|72128.1|72041.5|71979.6|72229.8|72193.3|71993.3|71971.2|84834
1747864800000|2025-05-21 22:00:00|72041.1|71979.5|72080.9|72015.7|72091.3|72076.1|71942|71936|87079
1747951200000|2025-05-22 22:00:00|72079.7|72016.5|71729.5|71717.5|72081.9|72048.3|71716.9|71704.9|86683
1748124000000|2025-05-24 22:00:00|71792.8|71710|71756.1|71695.8|71848.6|71722.6|71756.1|71667.6|353
1748210400000|2025-05-25 22:00:00|71756.2|71695.9|71820|71751.7|71835.8|71823.8|71618.5|71609.9|70625
1748296800000|2025-05-26 22:00:00|71820.1|71752.2|71946.7|71850.8|71956.6|71937.1|71714.8|71706.5|83451
1748383200000|2025-05-27 22:00:00|71947|71851.1|71950|71887.1|71996.2|71990.2|71863.1|71848.3|76266
1748469600000|2025-05-28 22:00:00|71949.8|71887|71912.2|71849.7|72092.5|72084.8|71828.6|71822.6|93836
1748556000000|2025-05-29 22:00:00|71912.5|71850|72113.8|72016.2|72113.9|72095.5|71814|71806.3|96329
1748728800000|2025-05-31 22:00:00|72098|71972|72087.2|71988.3|72108.3|72041.5|72051.3|71971.9|155
1748815200000|2025-06-01 22:00:00|72087|71988.4|72121.4|72065|72243.1|72237.1|72017.7|71980.3|76929
1748901600000|2025-06-02 22:00:00|72121.8|72065.4|71941.4|71888.4|72127.6|72072.3|71859.5|71851.5|72341
1748988000000|2025-06-03 22:00:00|71941.3|71888.5|71754.6|71692.6|71958.2|71952.2|71701.8|71671.2|69493
1749074400000|2025-06-04 22:00:00|71753.8|71692.7|71774.1|71710|71822.2|71816.2|71648.4|71642.4|76901
1749160800000|2025-06-05 22:00:00|71773.4|71710.6|71946.8|71834.5|71950.6|71934.6|71722.6|71709.5|77950
1749333600000|2025-06-07 22:00:00|71974|71848|71970.4|71851.4|71974|71861.8|71958.7|71845.5|219
1749420000000|2025-06-08 22:00:00|71969.4|71850.4|71860|71794.8|71980.7|71894.1|71797|71771.7|62300
1749506400000|2025-06-09 22:00:00|71859.8|71796|71912.9|71871.5|71948.4|71940|71780.8|71774.8|67635
1749592800000|2025-06-10 22:00:00|71913.7|71872.3|71982.2|71950.9|72010.3|71999.3|71826.1|71814.1|74741
1749679200000|2025-06-11 22:00:00|71982.3|71950.8|71757|71704.2|71995.3|71975.6|71700.6|71692.8|76673
1749765600000|2025-06-12 22:00:00|71756.8|71704.3|71898.7|71886.7|71906|71896.9|71718.8|71694.2|85045
1749938400000|2025-06-14 22:00:00|71936.3|71810.3|71934.4|71815.4|71937.8|71871|71882|71810.3|222
1750024800000|2025-06-15 22:00:00|71934.3|71815.3|71838.7|71780.1|71935.4|71899.4|71783.5|71768.4|80308
1750111200000|2025-06-16 22:00:00|71838.6|71780|71954.6|71874|71966.8|71942.9|71792.8|71777.5|70407
1750197600000|2025-06-17 22:00:00|71954.5|71874.9|71952.6|71905.7|71969.5|71956.2|71855.4|71849.4|75548
1750284000000|2025-06-18 22:00:00|71951.7|71905.8|71879.4|71839.6|71982|71972.8|71855.7|71833.9|73637
1750370400000|2025-06-19 22:00:00|71879.1|71839.4|71839.6|71743.4|71893.3|71873.7|71745.3|71734.1|63726
1750543200000|2025-06-21 22:00:00|71891|71877|71930.9|71859.3|71951.3|71887.1|71891|71811.1|435
1750629600000|2025-06-22 22:00:00|71930.6|71859|71836.1|71734.7|71944.6|71923.3|71759|71713.8|78662
1750716000000|2025-06-23 22:00:00|71834.8|71739.1|71687.9|71611.8|71839.8|71786.8|71619.1|71598.7|76011
1750802400000|2025-06-24 22:00:00|71688.1|71612.1|71768.7|71707.2|71798.9|71791.5|71610.3|71598.3|68670
1750888800000|2025-06-25 22:00:00|71768.6|71708.9|71667.2|71581.6|71769.1|71727.4|71528.3|71521|83259
1750975200000|2025-06-26 22:00:00|71667.1|71583|71734|71722|71758|71747.6|71631.6|71578.3|70688
1751148000000|2025-06-28 22:00:00|71723.2|71646.2|71720.4|71660.1|71755.3|71683|71692.2|71626.2|342
1751234400000|2025-06-29 22:00:00|71709.4|71671.7|71615.3|71558.5|71722.5|71700.8|71573.2|71543.3|68188
1751320800000|2025-06-30 22:00:00|71616|71559.1|71614.6|71602.6|71653.3|71645.9|71504.1|71498.1|73588
1751407200000|2025-07-01 22:00:00|71614.5|71602.5|71677.7|71593|71705.7|71694.1|71604|71569.9|61772
1751493600000|2025-07-02 22:00:00|71677.4|71592.8|71719.5|71657.4|71744.8|71738.8|71571.1|71561.9|60064
1751580000000|2025-07-03 22:00:00|71719.2|71657.5|71696.1|71594.5|71723.5|71698.6|71607.3|71594.3|51791
1751752800000|2025-07-05 22:00:00|71712|71586|71688.8|71606.2|71721.2|71641.9|71653.9|71584.5|80
1751839200000|2025-07-06 22:00:00|71700.4|71596.3|71820.7|71762.8|71823.6|71803|71638.3|71588.7|61176
1751925600000|2025-07-07 22:00:00|71820.9|71763.6|71843.4|71786.8|71863.1|71851.6|71698.1|71692.1|71602
1752012000000|2025-07-08 22:00:00|71843.6|71787|71847.5|71802.7|71888.9|71879.5|71812.2|71780.4|56283
1752098400000|2025-07-09 22:00:00|71847.3|71802.9|71807.6|71761.2|71853|71826.7|71762.7|71746.9|50113
1752184800000|2025-07-10 22:00:00|71807.4|71761.5|71742.6|71730.6|71839.8|71830.8|71661.7|71655.7|68024
1752357600000|2025-07-12 22:00:00|71767.8|71641.8|71720.1|71708.1|71799.9|71710.3|71720.1|71641.8|140
1752444000000|2025-07-13 22:00:00|71720.2|71708.2|71744.8|71703.8|71774|71753.5|71674.6|71667.5|53737
1752530400000|2025-07-14 22:00:00|71744.9|71704.4|71869.1|71821.3|71885.7|71870.1|71692.2|71684.7|55403
1752616800000|2025-07-15 22:00:00|71869.2|71821.4|71829.8|71757.7|71915.9|71906.7|71692.5|71680.8|70984
1752703200000|2025-07-16 22:00:00|71830.1|71757.6|71846.8|71834.8|71902.7|71894|71783.5|71754|57696
1752789600000|2025-07-17 22:00:00|71846.9|71834.9|71816.6|71804.6|71878.7|71859.9|71755|71749|53659
1752962400000|2025-07-19 22:00:00|71859.6|71733.6|71857.6|71746.9|71862.8|71792|71793.5|71733.6|182
1753048800000|2025-07-20 22:00:00|71857.9|71746.7|71734|71687.4|71862.6|71833.4|71697.1|71677|54675
1753135200000|2025-07-21 22:00:00|71733.6|71687.1|71753.8|71685.2|71800.8|71794.8|71687.7|71671.4|53006
1753221600000|2025-07-22 22:00:00|71756.5|71688.5|71536.5|71502.3|71760.8|71720.2|71514.3|71486|68321
1753308000000|2025-07-23 22:00:00|71536.4|71502.2|71572.9|71502.6|71593|71562.3|71446.5|71434.5|68954
1753394400000|2025-07-24 22:00:00|71574.2|71502.2|71682.5|71670.5|71712|71703.4|71516.4|71498|66583
1753567200000|2025-07-26 22:00:00|71639.6|71625.6|71643.9|71631.9|71681.2|71632.1|71638.5|71585.3|251
1753653600000|2025-07-27 22:00:00|71644.1|71632.1|71823.7|71811.7|71844.8|71825.9|71643.8|71613.1|73489
1753740000000|2025-07-28 22:00:00|71823.6|71811.6|71824.3|71783.1|71852.3|71846.3|71775.3|71769.3|60096
1753826400000|2025-07-29 22:00:00|71824|71783.8|72134.9|72069.5|72156.5|72142.4|71756|71749|74945
1753912800000|2025-07-30 22:00:00|72128.9|72069.6|72126|72079|72142.1|72124.3|71962.1|71955.1|78400
1753999200000|2025-07-31 22:00:00|72127.9|72077.5|71929.9|71917.9|72249.2|72238|71888.5|71876.5|94233
1754172000000|2025-08-02 22:00:00|72013.5|71887.5|72010|71891|72017.3|71925.5|71939.5|71869.2|662
1754258400000|2025-08-03 22:00:00|72012.1|71893.1|71859.8|71796.8|72017.4|71939.9|71767.3|71761.3|77502
1754344800000|2025-08-04 22:00:00|71860.2|71800|71906.5|71870.5|71956.9|71950.9|71777|71770.2|66360
1754431200000|2025-08-05 22:00:00|71906.7|71870.2|71873.6|71828.2|71960.6|71952.3|71838.2|71813.5|51926
1754517600000|2025-08-06 22:00:00|71872.8|71828.1|71829.1|71787.4|71872.8|71863.7|71786.6|71765.8|61960
1754604000000|2025-08-07 22:00:00|71828.9|71787.3|71924.8|71852.5|71939.7|71912.1|71790.5|71778.5|55841
1754776800000|2025-08-09 22:00:00|71956.1|71830.1|71897.9|71885.9|71964.8|71886|71897.5|71809|506
1754863200000|2025-08-10 22:00:00|71932.5|71851|71970.5|71925.6|71988.7|71979.5|71829.4|71823.4|57874
1754949600000|2025-08-11 22:00:00|71970.4|71925.7|71879.6|71823.4|71983.5|71977.5|71815.5|71790.8|83694
1755036000000|2025-08-12 22:00:00|71880.1|71822.7|71820.3|71767|71901.6|71879.8|71758.9|71746.3|68309
1755122400000|2025-08-13 22:00:00|71820.4|71767.3|71817.5|71767.5|71851.5|71826.2|71683.5|71677.5|87727
1755208800000|2025-08-14 22:00:00|71817.6|71767.3|71936.8|71840.3|71940.1|71893.4|71796.6|71749.8|66645
1755381600000|2025-08-16 22:00:00|71902.3|71806.8|71888.3|71874.3|71925|71876.2|71886.4|71777.2|217
1755468000000|2025-08-17 22:00:00|71889.4|71875.4|71877.9|71865.9|71907|71885.5|71793.2|71787.2|56912
1755554400000|2025-08-18 22:00:00|71878|71866|71894.7|71863.7|71922.4|71916.4|71826.2|71820.2|64274
1755640800000|2025-08-19 22:00:00|71895.1|71863.8|71830.4|71792.9|71934.3|71927.8|71787.3|71777.4|65051
1755727200000|2025-08-20 22:00:00|71828.5|71793|71846.9|71811.7|71869.5|71862.4|71718.8|71709.7|62422
1755813600000|2025-08-21 22:00:00|71848.3|71812|71716.4|71704.4|71900.2|71894.2|71671.5|71661.6|67656
1755986400000|2025-08-23 22:00:00|71726.1|71712.1|71742.7|71688.5|71791|71712.1|71709.6|71631.5|549
1756072800000|2025-08-24 22:00:00|71742.6|71688.7|71609.4|71533.2|71771.5|71739.8|71494.6|71485.3|74697
1756159200000|2025-08-25 22:00:00|71613.5|71536.9|71563.4|71524.7|71661.1|71649.1|71475.2|71466.8|77787
1756245600000|2025-08-26 22:00:00|71562.8|71524.6|71537.8|71525.8|71658.7|71652.7|71459.9|71451.9|76408
1756332000000|2025-08-27 22:00:00|71538|71526|71225|71179.5|71539.6|71533.1|71185.3|71163.5|81085
1756418400000|2025-08-28 22:00:00|71225.2|71179.7|71229.8|71217.8|71323.7|71316.8|71165.5|71153.5|71701
1756591200000|2025-08-30 22:00:00|71225.1|71213.1|71224.9|71212.9|71284.2|71213.8|71222|71150.6|451
1756677600000|2025-08-31 22:00:00|71224.7|71212.7|71359.1|71307.9|71384.1|71362.4|71218.8|71194.4|55178
1756764000000|2025-09-01 22:00:00|71359.6|71309.1|71385.4|71373.4|71495.1|71488.1|71329.6|71304.6|85249
1756850400000|2025-09-02 22:00:00|71385.3|71373.3|71417.7|71374.6|71494.9|71485|71356.8|71350.8|87827
1756936800000|2025-09-03 22:00:00|71417.4|71374.3|71413.9|71356.6|71455.4|71443.4|71364.9|71342.7|74468
1757023200000|2025-09-04 22:00:00|71413.5|71356.4|71310.6|71217.8|71414.7|71384.9|71221.8|71212.9|86861
1757196000000|2025-09-06 22:00:00|71287|71273|71286.1|71274.1|71333.9|71274.4|71281.9|71225.7|464
1757282400000|2025-09-07 22:00:00|71286.9|71274.9|71248.6|71202.3|71338.5|71332.5|71215.8|71195|71883
1757368800000|2025-09-08 22:00:00|71251.1|71208.8|71259.9|71207.3|71270.8|71245.8|71136.4|71127.8|78846
1757455200000|2025-09-09 22:00:00|71256.4|71209.8|71213.6|71145.7|71293.8|71281.8|71138.6|71132.6|75488
1757541600000|2025-09-10 22:00:00|71216.2|71143.9|71168.9|71121.8|71275|71255.6|71128|71105.2|83957
1757628000000|2025-09-11 22:00:00|71170.5|71125.5|71251.6|71239.6|71301.5|71295.5|71129.2|71116.6|66421
1757800800000|2025-09-13 22:00:00|71311|71190|71310.2|71191.2|71330.8|71204.8|71296.9|71175.9|726
1757887200000|2025-09-14 22:00:00|71311.9|71192.9|71203.6|71164.2|71311.9|71259.9|71175|71151.5|52640
1757973600000|2025-09-15 22:00:00|71204.3|71163.5|71073.7|71025.4|71204.4|71195.2|71039.3|71019.8|60213
1758060000000|2025-09-16 22:00:00|71074.1|71025.8|71052.2|70974.6|71083.7|71072.8|70857|70845|73965
1758146400000|2025-09-17 22:00:00|71057.4|70967.4|71124.4|71032.1|71154.2|71134.5|70997.1|70962.4|84797
1758232800000|2025-09-18 22:00:00|71125.5|71026.4|71200.8|71188.8|71207.2|71196.9|71067.8|71026.4|73965
1758405600000|2025-09-20 22:00:00|71197.7|71076.7|71202.8|71097.5|71204.7|71107.6|71169.1|71043.1|1299
1758492000000|2025-09-21 22:00:00|71204.1|71098|71187.8|71142.2|71216.4|71189.9|71134|71086.3|58726
1758578400000|2025-09-22 22:00:00|71188|71142.4|71150.2|71113.7|71193.3|71185.5|71118.3|71109.5|65316
1758664800000|2025-09-23 22:00:00|71150.1|71114.1|71376.1|71364.1|71409|71400.2|71128|71112.6|58986
1758751200000|2025-09-24 22:00:00|71376|71364|71465.2|71432.8|71488.1|71480|71283.6|71274.8|74830
1758837600000|2025-09-25 22:00:00|71465.5|71432.5|71471|71389.3|71475.9|71469.9|71403.6|71389.2|62101
1759010400000|2025-09-27 22:00:00|71481.6|71380.4|71443.8|71380.2|71494.2|71424.5|71430.9|71351.3|1293
1759096800000|2025-09-28 22:00:00|71443.7|71379.6|71303.5|71265.7|71447.7|71417.8|71190.1|71180.5|64174
1759183200000|2025-09-29 22:00:00|71303.6|71265.6|71300.7|71246.7|71336.2|71327.1|71248.6|71210.8|68542
1759269600000|2025-09-30 22:00:00|71301.9|71244.5|71331.1|71234.4|71403|71393.8|71225.2|71217|71989
1759356000000|2025-10-01 22:00:00|71333.5|71235.7|71383.1|71289.9|71398.7|71368.1|71248.6|71233.1|61461
1759442400000|2025-10-02 22:00:00|71384.6|71287.1|71365.8|71353.8|71398|71389.7|71323.7|71272|56750
1759615200000|2025-10-04 22:00:00|71379|71365|71400.1|71344.9|71412.2|71382.9|71374.5|71328|432
1759701600000|2025-10-05 22:00:00|71401.2|71339.1|71472.6|71398.7|71506.6|71497.7|71371.1|71323.8|57934
1759788000000|2025-10-06 22:00:00|71468|71398.8|71480.6|71426.2|71504.9|71486.5|71365|71357|58125
1759874400000|2025-10-07 22:00:00|71480.5|71426.1|71510.1|71473.5|71540.4|71529.1|71450.6|71418.8|65637
1759960800000|2025-10-08 22:00:00|71511.4|71470.8|71397.6|71355.4|71512|71494.7|71246.5|71234.5|84680
1760047200000|2025-10-09 22:00:00|71396.9|71352.7|71521.7|71428.9|71545.4|71494.4|71243.7|71235.1|88990