1474927200000|2016-09-26 22:00:00|1240.93|1240.63|1245.37|1245.07|1251.58|1251.28|1236.73|1236.43|73662
1475013600000|2016-09-27 22:00:00|1244.92|1244.62|1256.47|1256.17|1257.81|1257.51|1238.72|1238.42|76598
1475100000000|2016-09-28 22:00:00|1257.77|1257.47|1238.17|1237.87|1259.42|1259.12|1236.1|1235.8|95656
1475186400000|2016-09-29 22:00:00|1238.02|1237.72|1247.55|1247.25|1256.6|1256.3|1231.02|1230.72|96607
1475445600000|2016-10-02 22:00:00|1249.2|1248.9|1247.5|1247.2|1252.85|1252.55|1239.9|1239.6|70737
1475532000000|2016-10-03 22:00:00|1247.2|1246.9|1240.26|1239.96|1251.55|1251.25|1234.6|1234.3|100892
1475618400000|2016-10-04 22:00:00|1239.21|1238.91|1246.64|1246.34|1255.1|1254.8|1238.11|1237.81|77914
1475704800000|2016-10-05 22:00:00|1246.74|1246.44|1246.33|1246.03|1248.64|1248.34|1235.59|1235.29|68439
1475791200000|2016-10-06 22:00:00|1246.13|1245.83|1233.48|1233.18|1250.88|1250.58|1229.58|1229.28|97120
1476050400000|2016-10-09 22:00:00|1237.78|1237.48|1252.3|1252|1255.58|1255.28|1235.33|1235.03|57259
1476136800000|2016-10-10 22:00:00|1252.55|1252.25|1229.94|1229.64|1252.95|1252.65|1222.85|1222.55|106562
1476223200000|2016-10-11 22:00:00|1229.99|1229.69|1223.03|1222.73|1235.34|1235.04|1222.83|1222.53|70303
1476309600000|2016-10-12 22:00:00|1223.13|1222.83|1215.79|1215.49|1225.13|1224.83|1208.63|1208.33|95863
1476396000000|2016-10-13 22:00:00|1215.14|1214.84|1211.62|1211.32|1224.79|1224.49|1209.17|1208.87|83288
1476655200000|2016-10-16 22:00:00|1211.67|1211.37|1211.9|1211.6|1215.7|1215.4|1205.27|1204.97|69320
1476741600000|2016-10-17 22:00:00|1211.7|1211.4|1215.88|1215.58|1223.37|1223.07|1211.7|1211.4|61981
1476828000000|2016-10-18 22:00:00|1215.98|1215.68|1221.4|1221.1|1227.43|1227.13|1212.38|1212.08|75939
1476914400000|2016-10-19 22:00:00|1222.3|1222|1221.53|1221.23|1226.25|1225.95|1211.55|1211.25|78450
1477000800000|2016-10-20 22:00:00|1221.78|1221.48|1220.4|1220.1|1222.38|1222.08|1209.38|1209.08|71387
1477260000000|2016-10-23 22:00:00|1221.15|1220.85|1226.23|1225.93|1234.6|1234.3|1219.55|1219.25|67348
1477346400000|2016-10-24 22:00:00|1226.13|1225.83|1215.86|1215.56|1229.28|1228.98|1213.59|1213.29|57323
1477432800000|2016-10-25 22:00:00|1215.81|1215.51|1204.37|1204.07|1217.56|1217.26|1201.7|1201.4|79877
1477519200000|2016-10-26 22:00:00|1204.42|1204.12|1188.34|1188.04|1210.57|1210.27|1185.99|1185.69|85795
1477605600000|2016-10-27 22:00:00|1189.29|1188.99|1188.19|1187.89|1197|1196.7|1180.74|1180.44|109251
1477778400000|2016-10-29 22:00:00|1184.74|1184.44|1186.09|1185.79|1187.29|1186.99|1183.04|1182.74|322
1477868400000|2016-10-30 23:00:00|1186.04|1185.74|1193.51|1193.21|1194.01|1193.71|1184.59|1184.29|70126
1477954800000|2016-10-31 23:00:00|1193.36|1193.06|1174.1|1173.8|1197.56|1197.26|1169.06|1168.76|103489
1478041200000|2016-11-01 23:00:00|1174.3|1174|1158.39|1158.09|1176.5|1176.2|1158.24|1157.94|100160
1478127600000|2016-11-02 23:00:00|1158.59|1158.29|1157.73|1157.43|1169.14|1168.84|1155.78|1155.48|85998
1478214000000|2016-11-03 23:00:00|1157.53|1157.23|1164.65|1164.35|1175.5|1175.2|1154.93|1154.63|112267
1478473200000|2016-11-06 23:00:00|1181.85|1181.55|1193.24|1192.94|1195.2|1194.9|1181.05|1180.75|95809
1478559600000|2016-11-07 23:00:00|1192.94|1192.64|1196.16|1195.86|1200.9|1200.6|1183.64|1183.34|89900
1478646000000|2016-11-08 23:00:00|1196.26|1195.96|1230.6|1230.3|1235.01|1234.71|1125.51|1125.21|237829
1478732400000|2016-11-09 23:00:00|1230.8|1230.5|1255.65|1255.35|1260.65|1260.35|1228.8|1228.5|207232
1478818800000|2016-11-10 23:00:00|1253.75|1253.45|1281.9|1281.6|1285.1|1284.8|1252.25|1251.95|186296
1479078000000|2016-11-13 23:00:00|1285|1284.7|1299.3|1299|1309.3|1309|1282.7|1282.4|159806
1479164400000|2016-11-14 23:00:00|1299.2|1298.9|1301.14|1300.84|1305.7|1305.4|1289.6|1289.3|101459
1479250800000|2016-11-15 23:00:00|1301.29|1300.99|1303.03|1302.73|1306.2|1305.9|1294.74|1294.44|84042
1479337200000|2016-11-16 23:00:00|1302.88|1302.58|1309.72|1309.42|1314.23|1313.93|1302.63|1302.33|99013
1479423600000|2016-11-17 23:00:00|1308.62|1308.32|1315.26|1314.96|1317.2|1316.9|1305.77|1305.47|84114
1479682800000|2016-11-20 23:00:00|1315.21|1314.91|1323.8|1323.5|1326.41|1326.11|1312.31|1312.01|95945
1479769200000|2016-11-21 23:00:00|1323.75|1323.45|1336.4|1336.1|1336.65|1336.35|1323.45|1323.15|93246
1479855600000|2016-11-22 23:00:00|1336.85|1336.55|1342.77|1342.47|1343.12|1342.82|1327.55|1327.25|88224
1479942000000|2016-11-23 23:00:00|1342.92|1342.62|1346.37|1346.07|1348.37|1348.07|1339.62|1339.32|5294
1480028400000|2016-11-24 23:00:00|1346.27|1345.97|1347.93|1347.63|1348.18|1347.88|1341.67|1341.37|30436
1480287600000|2016-11-27 23:00:00|1346.03|1345.73|1329.79|1329.49|1346.13|1345.83|1327.4|1327.1|88760
1480374000000|2016-11-28 23:00:00|1329.29|1328.99|1328.38|1328.08|1336.65|1336.35|1326.59|1326.29|88481
1480460400000|2016-11-29 23:00:00|1327.83|1327.53|1324.35|1324.05|1336.33|1336.03|1320.13|1319.83|100744
1480546800000|2016-11-30 23:00:00|1324.1|1323.8|1314.82|1314.52|1330.45|1330.15|1308.25|1307.95|108705
1480633200000|2016-12-01 23:00:00|1314.97|1314.67|1315.16|1314.86|1320|1319.7|1310.22|1309.92|72330
1480892400000|2016-12-04 23:00:00|1307.61|1307.31|1339.28|1338.98|1340.13|1339.83|1307.36|1307.06|108518
1480978800000|2016-12-05 23:00:00|1339.58|1339.28|1350.15|1349.85|1355.2|1354.9|1332.08|1331.78|136987
1481065200000|2016-12-06 23:00:00|1350|1349.7|1364.34|1364.04|1366.8|1366.5|1347.65|1347.35|162827
1481151600000|2016-12-07 23:00:00|1364.74|1364.44|1388.32|1388.02|1389.72|1389.42|1360.64|1360.34|244418
1481238000000|2016-12-08 23:00:00|1388.42|1388.12|1387.21|1386.91|1393.42|1393.12|1382.62|1382.32|159379
1481497200000|2016-12-11 23:00:00|1387.51|1387.21|1373.59|1373.29|1394.86|1394.56|1370.4|1370.1|264540
1481583600000|2016-12-12 23:00:00|1374.04|1373.74|1374.55|1374.25|1385.99|1385.69|1367.84|1367.54|264606
1481670000000|2016-12-13 23:00:00|1374.5|1374.2|1359.78|1359.48|1378.9|1378.6|1352.55|1352.25|283437
1481756400000|2016-12-14 23:00:00|1359.68|1359.38|1370.5|1370.2|1376.53|1376.23|1354.03|1353.73|174350
1481842800000|2016-12-15 23:00:00|1369.3|1369|1364.25|1363.95|1380.2|1379.9|1360.7|1360.4|135138
1482102000000|2016-12-18 23:00:00|1364.9|1364.6|1373.6|1373.3|1376.55|1376.25|1363.5|1363.2|97860
1482188400000|2016-12-19 23:00:00|1374.85|1374.55|1382.46|1382.16|1386.7|1386.4|1372.25|1371.95|97532
1482274800000|2016-12-20 23:00:00|1383.01|1382.71|1372.97|1372.67|1386.06|1385.76|1371.82|1371.52|82013
1482361200000|2016-12-21 23:00:00|1373.17|1372.87|1363.38|1363.08|1376.77|1376.47|1357.7|1357.4|98079
1482447600000|2016-12-22 23:00:00|1363.48|1363.18|1367.68|1367.38|1370.28|1369.98|1361.18|1360.88|57209
1482793200000|2016-12-26 23:00:00|1367.18|1366.88|1371.65|1371.35|1381.53|1381.23|1366.08|1365.78|59476
1482879600000|2016-12-27 23:00:00|1371.75|1371.45|1359.43|1359.13|1377.25|1376.95|1355.2|1354.9|97162
1482966000000|2016-12-28 23:00:00|1358.83|1358.53|1361.49|1361.19|1369.68|1369.38|1354.65|1354.35|85504
1483052400000|2016-12-29 23:00:00|1361.54|1361.24|1355.03|1354.73|1367.44|1367.14|1351.79|1351.49|109732
1483398000000|2017-01-02 23:00:00|1355.43|1355.13|1364.83|1364.53|1376.48|1376.18|1352.4|1352.1|154449
1483484400000|2017-01-03 23:00:00|1364.78|1364.48|1386.54|1386.24|1389.14|1388.84|1364.78|1364.48|139021
1483570800000|2017-01-04 23:00:00|1385.64|1385.34|1370.16|1369.86|1387.09|1386.79|1363.95|1363.65|124873
1483657200000|2017-01-05 23:00:00|1370.21|1369.91|1365|1364.7|1376.26|1375.96|1365|1364.7|118692
1483916400000|2017-01-08 23:00:00|1365.05|1364.75|1355.7|1355.4|1368.3|1368|1354.4|1354.1|124239
1484002800000|2017-01-09 23:00:00|1355.75|1355.45|1370.2|1369.9|1373.45|1373.15|1352.05|1351.75|130798
1484089200000|2017-01-10 23:00:00|1370.25|1369.95|1375.41|1375.11|1377.45|1377.15|1363.7|1363.4|170592
1484175600000|2017-01-11 23:00:00|1375.26|1374.96|1360.32|1360.02|1375.26|1374.96|1345.22|1344.92|198910
1484262000000|2017-01-12 23:00:00|1360.87|1360.57|1374.44|1374.14|1380.02|1379.72|1360.12|1359.82|130175
1484521200000|2017-01-15 23:00:00|1373.99|1373.69|1371.99|1371.69|1374.49|1374.19|1369.64|1369.34|7559
1484607600000|2017-01-16 23:00:00|1371.64|1371.34|1354.16|1353.86|1373.44|1373.14|1350.6|1350.3|141615
1484694000000|2017-01-17 23:00:00|1354.21|1353.91|1357.7|1357.4|1359.71|1359.41|1348.86|1348.56|122439
1484780400000|2017-01-18 23:00:00|1357.65|1357.35|1346.05|1345.75|1363.8|1363.5|1340.4|1340.1|137732
1484866800000|2017-01-19 23:00:00|1346.15|1345.85|1353.44|1353.14|1357.9|1357.6|1346.15|1345.85|134196
1485126000000|2017-01-22 23:00:00|1352.79|1352.49|1347.6|1347.3|1355.79|1355.49|1340|1339.7|118133
1485212400000|2017-01-23 23:00:00|1348.05|1347.75|1368.43|1368.13|1372.2|1371.9|1346.5|1346.2|131237
1485298800000|2017-01-24 23:00:00|1368.63|1368.33|1383.37|1383.07|1384.63|1384.33|1367.88|1367.58|120467
1485385200000|2017-01-25 23:00:00|1382.87|1382.57|1375.84|1375.54|1387.77|1387.47|1373.05|1372.75|119442
1485471600000|2017-01-26 23:00:00|1375.79|1375.49|1369.27|1368.97|1379.19|1378.89|1365.25|1364.95|111737
1485730800000|2017-01-29 23:00:00|1362.82|1362.52|1350.23|1349.93|1364.67|1364.37|1340.5|1340.2|171688
1485817200000|2017-01-30 23:00:00|1350.68|1350.38|1362.6|1362.3|1364.5|1364.2|1343.3|1343|140164
1485903600000|2017-01-31 23:00:00|1362.3|1362|1359.59|1359.29|1377.75|1377.45|1355.4|1355.1|163293
1485990000000|2017-02-01 23:00:00|1355.94|1355.64|1354.66|1354.36|1365.19|1364.89|1351.79|1351.49|130297
1486076400000|2017-02-02 23:00:00|1355.06|1354.76|1378.12|1377.82|1378.62|1378.32|1350.66|1350.36|134731
1486335600000|2017-02-05 23:00:00|1379.17|1378.87|1364.75|1364.45|1380.12|1379.82|1362.7|1362.4|114374
1486422000000|2017-02-06 23:00:00|1363.8|1363.5|1358.94|1358.64|1373.15|1372.85|1355.95|1355.65|128066
1486508400000|2017-02-07 23:00:00|1359.19|1358.89|1358.47|1358.17|1363.34|1363.04|1347.04|1346.74|161875
1486594800000|2017-02-08 23:00:00|1357.62|1357.32|1377.65|1377.35|1381.05|1380.75|1355.97|1355.67|142939
1486681200000|2017-02-09 23:00:00|1377|1376.7|1388.7|1388.4|1392.2|1391.9|1376.55|1376.25|125583
1486940400000|2017-02-12 23:00:00|1389.45|1389.15|1391.39|1391.09|1400.5|1400.2|1389.4|1389.1|101501
1487026800000|2017-02-13 23:00:00|1391.14|1390.84|1398.61|1398.31|1399.91|1399.61|1384.64|1384.34|109122
1487113200000|2017-02-14 23:00:00|1398.51|1398.21|1406.33|1406.03|1407.68|1407.38|1387.71|1387.41|117305
1487199600000|2017-02-15 23:00:00|1406.18|1405.88|1398.81|1398.51|1406.98|1406.68|1390.78|1390.48|123271
1487286000000|2017-02-16 23:00:00|1398.71|1398.41|1399.65|1399.35|1401.1|1400.8|1386.61|1386.31|109551
1487545200000|2017-02-19 23:00:00|1398.05|1397.75|1402|1401.7|1406.3|1406|1397.25|1396.95|9441
1487631600000|2017-02-20 23:00:00|1401.97|1401.67|1408.38|1408.08|1411.67|1411.37|1398.12|1397.82|99768
1487718000000|2017-02-21 23:00:00|1408.33|1408.03|1404.37|1404.07|1411.23|1410.93|1400.2|1399.9|90204
1487804400000|2017-02-22 23:00:00|1403.97|1403.67|1394.42|1394.12|1408.12|1407.82|1384.42|1384.12|133743
1487890800000|2017-02-23 23:00:00|1393.42|1393.12|1393.81|1393.51|1395.01|1394.71|1380.82|1380.52|110799
1488150000000|2017-02-26 23:00:00|1394.21|1393.91|1404.36|1404.06|1408.01|1407.71|1390.06|1389.76|122282
1488236400000|2017-02-27 23:00:00|1404.76|1404.46|1385.7|1385.4|1406.91|1406.61|1383|1382.7|161753
1488322800000|2017-02-28 23:00:00|1385.6|1385.3|1412.94|1412.64|1417.1|1416.8|1385.6|1385.3|177802
1488409200000|2017-03-01 23:00:00|1413.14|1412.84|1394.02|1393.72|1414.34|1414.04|1393.92|1393.62|140701
1488495600000|2017-03-02 23:00:00|1393.07|1392.77|1391.97|1391.67|1402.77|1402.47|1387.06|1386.76|131792
1488754800000|2017-03-05 23:00:00|1391.32|1391.02|1381.49|1381.19|1391.32|1391.02|1377.72|1377.42|111286
1488841200000|2017-03-06 23:00:00|1382.84|1382.54|1373.52|1373.22|1385.39|1385.09|1373.42|1373.12|119135
1488927600000|2017-03-07 23:00:00|1371.07|1370.77|1364.9|1364.6|1383.27|1382.97|1363.95|1363.65|185537
1489014000000|2017-03-08 23:00:00|1365.35|1365.05|1359.75|1359.45|1371.6|1371.3|1355.7|1355.4|224777
1489100400000|2017-03-09 23:00:00|1358.7|1358.4|1362.34|1362.04|1372.5|1372.2|1355.3|1355|177251
1489273200000|2017-03-11 23:00:00|1362.39|1362.09|1361.39|1361.09|1363.84|1363.54|1360.94|1360.64|105
1489359600000|2017-03-12 23:00:00|1361.34|1361.04|1369.77|1369.47|1374.3|1374|1359.49|1359.19|227386
1489446000000|2017-03-13 23:00:00|1368.97|1368.67|1363.38|1363.08|1369.82|1369.52|1351.47|1351.17|240596
1489532400000|2017-03-14 23:00:00|1364.13|1363.83|1380.77|1380.47|1385.43|1385.13|1363.03|1362.73|213318
1489618800000|2017-03-15 23:00:00|1381.12|1380.82|1386.19|1385.89|1390.47|1390.17|1380.86|1380.56|139067
1489705200000|2017-03-16 23:00:00|1385.14|1384.84|1391.65|1391.35|1394.3|1394|1378.14|1377.84|128798
1489878000000|2017-03-18 23:00:00|1389.85|1389.55|1389.05|1388.75|1390.6|1390.3|1388.2|1387.9|256
1489964400000|2017-03-19 23:00:00|1389|1388.7|1383.9|1383.6|1390.65|1390.35|1379.65|1379.35|97268
1490050800000|2017-03-20 23:00:00|1384.15|1383.85|1346.93|1346.63|1392.05|1391.75|1345.18|1344.88|255301
1490137200000|2017-03-21 23:00:00|1344.98|1344.68|1343.8|1343.5|1348.88|1348.58|1334|1333.7|218151
1490223600000|2017-03-22 23:00:00|1348.4|1348.1|1353.59|1353.29|1363.5|1363.2|1342.6|1342.3|184509
1490310000000|2017-03-23 23:00:00|1355.54|1355.24|1355.76|1355.46|1365.29|1364.99|1348.98|1348.68|164980
1490565600000|2017-03-26 22:00:00|1351.41|1351.11|1359.62|1359.32|1361.11|1360.81|1334.36|1334.06|163477
1490652000000|2017-03-27 22:00:00|1360.42|1360.12|1365.78|1365.48|1369.2|1368.9|1351.32|1351.02|123922
1490738400000|2017-03-28 22:00:00|1366.83|1366.53|1372.36|1372.06|1374.2|1373.9|1361.83|1361.53|98547
1490824800000|2017-03-29 22:00:00|1372.41|1372.11|1382|1381.7|1382.76|1382.46|1368.81|1368.51|100709
1490911200000|2017-03-30 22:00:00|1380.7|1380.4|1383.52|1383.22|1390.95|1390.65|1375.9|1375.6|143760
1491170400000|2017-04-02 22:00:00|1383.72|1383.42|1368.46|1368.16|1390.07|1389.77|1364.9|1364.6|164102
1491256800000|2017-04-03 22:00:00|1368.66|1368.36|1370.42|1370.12|1374.26|1373.96|1361.61|1361.31|128328
1491343200000|2017-04-04 22:00:00|1370.22|1369.92|1346.83|1346.53|1383.07|1382.77|1345.43|1345.13|195601
1491429600000|2017-04-05 22:00:00|1345.23|1344.93|1366.35|1366.05|1366.45|1366.15|1339.28|1338.98|184010
1491516000000|2017-04-06 22:00:00|1365.7|1365.4|1363.44|1363.14|1369.05|1368.75|1350.4|1350.1|140795
1491775200000|2017-04-09 22:00:00|1362.34|1362.04|1366.57|1366.27|1377.89|1377.59|1360.2|1359.9|154077
1491861600000|2017-04-10 22:00:00|1365.57|1365.27|1379.6|1379.3|1380.15|1379.85|1359.32|1359.02|177766
1491948000000|2017-04-11 22:00:00|1377.95|1377.65|1356.15|1355.85|1383.5|1383.2|1356.05|1355.75|151008
1492034400000|2017-04-12 22:00:00|1356.1|1355.8|1345.25|1344.95|1362.15|1361.85|1342.75|1342.45|150262
1492380000000|2017-04-16 22:00:00|1344.3|1344|1363.22|1362.92|1363.77|1363.47|1341.8|1341.5|96467
1492466400000|2017-04-17 22:00:00|1363.02|1362.72|1360.17|1359.87|1364.77|1364.47|1349.95|1349.65|134595
1492552800000|2017-04-18 22:00:00|1360.12|1359.82|1365.3|1365|1378.07|1377.77|1360.12|1359.82|142572
1492639200000|2017-04-19 22:00:00|1366.7|1366.4|1382.59|1382.29|1385.2|1384.9|1365.15|1364.85|136747
1492725600000|2017-04-20 22:00:00|1382.89|1382.59|1380.16|1379.86|1385.64|1385.34|1375.39|1375.09|126824
1492984800000|2017-04-23 22:00:00|1398.41|1398.11|1397.44|1397.14|1404.61|1404.31|1393.66|1393.36|137342
1493071200000|2017-04-24 22:00:00|1397.49|1397.19|1410.86|1410.56|1417.19|1416.89|1396.49|1396.19|137714
1493157600000|2017-04-25 22:00:00|1410.76|1410.46|1416.74|1416.44|1426.5|1426.2|1407.66|1407.36|161948
1493244000000|2017-04-26 22:00:00|1418.69|1418.39|1420.03|1419.73|1426.14|1425.84|1413.05|1412.75|116115
1493330400000|2017-04-27 22:00:00|1418.73|1418.43|1398.79|1398.49|1421.13|1420.83|1398.19|1397.89|160345
1493589600000|2017-04-30 22:00:00|1399.14|1398.84|1408.61|1408.31|1410.74|1410.44|1395.49|1395.19|116725
1493676000000|2017-05-01 22:00:00|1408.46|1408.16|1395.58|1395.28|1411.16|1410.86|1392.58|1392.28|103079
1493762400000|2017-05-02 22:00:00|1396.68|1396.38|1388.4|1388.1|1396.98|1396.68|1383.93|1383.63|128018
1493848800000|2017-05-03 22:00:00|1389.8|1389.5|1389.14|1388.84|1396.7|1396.4|1377.9|1377.6|128598
1493935200000|2017-05-04 22:00:00|1389.04|1388.74|1396.8|1396.5|1397.3|1397|1381.94|1381.64|99968
1494194400000|2017-05-07 22:00:00|1402.05|1401.75|1392.07|1391.77|1402.85|1402.55|1385.6|1385.3|99934
1494280800000|2017-05-08 22:00:00|1392.17|1391.87|1389.77|1389.47|1396.47|1396.17|1385.95|1385.65|116749
1494367200000|2017-05-09 22:00:00|1386.22|1385.92|1398.56|1398.26|1401.3|1401|1384.47|1384.17|114977
1494453600000|2017-05-10 22:00:00|1398.41|1398.11|1388.04|1387.74|1399.21|1398.91|1377.16|1376.86|140022
1494540000000|2017-05-11 22:00:00|1387.79|1387.49|1384.26|1383.96|1388.39|1388.09|1379|1378.7|127978
1494799200000|2017-05-14 22:00:00|1384.71|1384.41|1394.29|1393.99|1400.24|1399.94|1382.91|1382.61|118413
1494885600000|2017-05-15 22:00:00|1393.69|1393.39|1393.91|1393.61|1397.84|1397.54|1383.44|1383.14|116560
1494972000000|2017-05-16 22:00:00|1383.61|1383.31|1354.29|1353.99|1384.61|1384.31|1353.59|1353.29|254999
1495058400000|2017-05-17 22:00:00|1358.54|1358.24|1359.71|1359.41|1365.74|1365.44|1344.94|1344.64|195767
1495144800000|2017-05-18 22:00:00|1360.16|1359.86|1366.98|1366.68|1374.6|1374.3|1356.66|1356.36|166046
1495404000000|2017-05-21 22:00:00|1366.58|1366.28|1377.17|1376.87|1379.18|1378.88|1363.43|1363.13|107801
1495490400000|2017-05-22 22:00:00|1373.02|1372.72|1380.71|1380.41|1384.12|1383.82|1370.32|1370.02|113586
1495576800000|2017-05-23 22:00:00|1380.46|1380.16|1381.75|1381.45|1387.61|1387.31|1375.31|1375.01|105422
1495663200000|2017-05-24 22:00:00|1382.05|1381.75|1381.71|1381.41|1393.25|1392.95|1378.95|1378.65|109384
1495749600000|2017-05-25 22:00:00|1381.56|1381.26|1380.7|1380.4|1384.67|1384.37|1374.46|1374.16|96317
1496008800000|2017-05-28 22:00:00|1379.9|1379.6|1379.05|1378.75|1383.35|1383.05|1378.75|1378.45|6101
1496095200000|2017-05-29 22:00:00|1379.3|1379|1371.47|1371.17|1380.9|1380.6|1368.62|1368.32|111675
1496181600000|2017-05-30 22:00:00|1371.22|1370.92|1372.07|1371.77|1377.12|1376.82|1352.42|1352.12|163318
1496268000000|2017-05-31 22:00:00|1370.92|1370.62|1398.45|1398.15|1399|1398.7|1368.32|1368.02|179165
1496354400000|2017-06-01 22:00:00|1398.55|1398.25|1406.7|1406.4|1417.25|1416.95|1396.95|1396.65|181674
1496613600000|2017-06-04 22:00:00|1404.65|1404.35|1392.47|1392.17|1407.45|1407.15|1392.32|1392.02|93107
1496700000000|2017-06-05 22:00:00|1393.42|1393.12|1393.61|1393.31|1402.72|1402.42|1383.62|1383.32|116299
1496786400000|2017-06-06 22:00:00|1394.56|1394.26|1394.84|1394.54|1401.31|1401.01|1390.76|1390.46|127149
1496872800000|2017-06-07 22:00:00|1394.89|1394.59|1410.77|1410.47|1420.64|1420.34|1393.24|1392.94|239230
1496959200000|2017-06-08 22:00:00|1409.62|1409.32|1421.32|1421.02|1435.22|1434.92|1409.12|1408.82|230814
1497218400000|2017-06-11 22:00:00|1421.47|1421.17|1421.16|1420.86|1427.97|1427.67|1415.27|1414.97|254567
1497304800000|2017-06-12 22:00:00|1421.06|1420.76|1427.58|1427.28|1429.16|1428.86|1420.36|1420.06|209572
1497391200000|2017-06-13 22:00:00|1427.23|1426.93|1415.3|1415|1429.93|1429.63|1410.18|1409.88|204707
1497477600000|2017-06-14 22:00:00|1412.25|1411.95|1412.28|1411.98|1415.55|1415.25|1400.35|1400.05|156719
1497564000000|2017-06-15 22:00:00|1413.13|1412.83|1411.52|1411.22|1417.33|1417.03|1397.78|1397.48|127445
1497823200000|2017-06-18 22:00:00|1410.97|1410.67|1417.57|1417.27|1421.67|1421.37|1409.92|1409.62|102450
1497909600000|2017-06-19 22:00:00|1418.32|1418.02|1403.33|1403.03|1419.87|1419.57|1402.16|1401.86|101020
1497996000000|2017-06-20 22:00:00|1403.28|1402.98|1398.28|1397.98|1413.63|1413.33|1396.33|1396.03|114998
1498082400000|2017-06-21 22:00:00|1397.23|1396.93|1405.24|1404.94|1409.48|1409.18|1393.58|1393.28|95584
1498168800000|2017-06-22 22:00:00|1406.04|1405.74|1411.53|1411.23|1416.04|1415.74|1400.44|1400.14|137231
1498428000000|2017-06-25 22:00:00|1411.78|1411.48|1414.24|1413.94|1419.93|1419.63|1406.65|1406.35|107514
1498514400000|2017-06-26 22:00:00|1414.94|1414.64|1403.92|1403.62|1421.55|1421.25|1402.9|1402.6|128715
1498600800000|2017-06-27 22:00:00|1404.07|1403.77|1429.94|1429.64|1430.74|1430.44|1400.87|1400.57|145915
1498687200000|2017-06-28 22:00:00|1430.94|1430.64|1417.94|1417.64|1431.99|1431.69|1401.3|1401|170335
1498773600000|2017-06-29 22:00:00|1417.34|1417.04|1413.36|1413.06|1421.9|1421.6|1412.06|1411.76|133512
1499032800000|2017-07-02 22:00:00|1413.61|1413.31|1423.63|1423.33|1430.4|1430.1|1413.11|1412.81|76793
1499119200000|2017-07-03 22:00:00|1425.73|1425.43|1414.83|1414.53|1427.48|1427.18|1412.98|1412.68|15632
1499205600000|2017-07-04 22:00:00|1416.38|1416.08|1419.06|1418.76|1423.33|1423.03|1411.58|1411.28|110822
1499292000000|2017-07-05 22:00:00|1419.46|1419.16|1400.35|1400.05|1420.16|1419.86|1398.45|1398.15|132751
1499378400000|2017-07-06 22:00:00|1400.95|1400.65|1411.79|1411.49|1417|1416.7|1399.65|1399.35|102713
1499637600000|2017-07-09 22:00:00|1412.94|1412.64|1408.67|1408.37|1419.1|1418.8|1403.54|1403.24|95926
1499724000000|2017-07-10 22:00:00|1408.37|1408.07|1413.19|1412.89|1413.87|1413.57|1399.72|1399.42|96688
1499810400000|2017-07-11 22:00:00|1413.59|1413.29|1421.57|1421.27|1432.59|1432.29|1411.29|1410.99|113274
1499896800000|2017-07-12 22:00:00|1422.62|1422.32|1426.14|1425.84|1426.62|1426.32|1413.57|1413.27|87379
1499983200000|2017-07-13 22:00:00|1426.19|1425.89|1428.78|1428.48|1433.79|1433.49|1421.09|1420.79|98693
1500242400000|2017-07-16 22:00:00|1428.53|1428.23|1431.73|1431.43|1434.88|1434.58|1422.78|1422.48|72755
1500328800000|2017-07-17 22:00:00|1431.58|1431.28|1428.01|1427.71|1432.03|1431.73|1420.48|1420.18|81079
1500415200000|2017-07-18 22:00:00|1427.11|1426.81|1442.19|1441.89|1443.94|1443.64|1426.21|1425.91|101878
1500501600000|2017-07-19 22:00:00|1442.09|1441.79|1443.34|1443.04|1446.24|1445.94|1439.34|1439.04|80058
1500588000000|2017-07-20 22:00:00|1443.29|1442.99|1435.65|1435.35|1445.44|1445.14|1433.25|1432.95|88372
1500847200000|2017-07-23 22:00:00|1435.65|1435.35|1436.63|1436.33|1438.98|1438.68|1428.8|1428.5|77663
1500933600000|2017-07-24 22:00:00|1437.28|1436.98|1450.58|1450.28|1453|1452.7|1436.58|1436.28|98579
1501020000000|2017-07-25 22:00:00|1450.53|1450.23|1442.81|1442.51|1452.98|1452.68|1440.2|1439.9|81418
1501106400000|2017-07-26 22:00:00|1443.11|1442.81|1432.94|1432.64|1447.41|1447.11|1424.91|1424.61|130927
1501192800000|2017-07-27 22:00:00|1430.44|1430.14|1429.31|1429.01|1433.19|1432.89|1424.19|1423.89|86089
1501452000000|2017-07-30 22:00:00|1430.26|1429.96|1424.46|1424.16|1433.51|1433.21|1419.5|1419.2|94630
1501538400000|2017-07-31 22:00:00|1424.26|1423.96|1428.25|1427.95|1432.56|1432.26|1419.46|1419.16|91912
1501624800000|2017-08-01 22:00:00|1428.35|1428.05|1412.89|1412.59|1430.25|1429.95|1406.9|1406.6|128667
1501711200000|2017-08-02 22:00:00|1411.44|1411.14|1405.86|1405.56|1414.94|1414.64|1400.85|1400.55|94673
1501797600000|2017-08-03 22:00:00|1403.46|1403.16|1411.48|1411.18|1412.53|1412.23|1403.31|1403.01|71071
1502056800000|2017-08-06 22:00:00|1412.43|1412.13|1414.21|1413.91|1418.03|1417.73|1406.48|1406.18|62245
1502143200000|2017-08-07 22:00:00|1414.11|1413.81|1410.16|1409.86|1427.41|1427.11|1406.31|1406.01|120059
1502229600000|2017-08-08 22:00:00|1409.96|1409.66|1399.13|1398.83|1409.96|1409.66|1391.61|1391.31|136804
1502316000000|2017-08-09 22:00:00|1397.78|1397.48|1367.19|1366.89|1398.73|1398.43|1366.39|1366.09|173671
1502402400000|2017-08-10 22:00:00|1367.34|1367.04|1373.11|1372.81|1376.04|1375.74|1364.34|1364.04|129464
1502661600000|2017-08-13 22:00:00|1374.61|1374.31|1394.81|1394.51|1395.21|1394.91|1374.26|1373.96|114820
1502748000000|2017-08-14 22:00:00|1396.91|1396.61|1382.54|1382.24|1400.86|1400.56|1381.54|1381.24|95942
1502834400000|2017-08-15 22:00:00|1381.24|1380.94|1381.91|1381.61|1392.47|1392.17|1380.34|1380.04|90482
1502920800000|2017-08-16 22:00:00|1379.96|1379.66|1353.21|1352.91|1385.41|1385.11|1351.51|1351.21|159885
1503007200000|2017-08-17 22:00:00|1353.61|1353.31|1356.98|1356.68|1362.35|1362.05|1348.76|1348.46|136212
1503266400000|2017-08-20 22:00:00|1359.83|1359.53|1356.03|1355.73|1361.23|1360.93|1349.23|1348.93|89183
1503352800000|2017-08-21 22:00:00|1357.33|1357.03|1371.32|1371.02|1372.88|1372.58|1357.33|1357.03|103390
1503439200000|2017-08-22 22:00:00|1371.17|1370.87|1367.14|1366.84|1374.12|1373.82|1360.22|1359.92|86075
1503525600000|2017-08-23 22:00:00|1364.84|1364.54|1374.43|1374.13|1377.84|1377.54|1364.49|1364.19|86526
1503612000000|2017-08-24 22:00:00|1373.88|1373.58|1376.3|1376|1381.38|1381.08|1370.48|1370.18|87889
1503871200000|2017-08-27 22:00:00|1375.1|1374.8|1373.15|1372.85|1384.45|1384.15|1368.65|1368.35|83982
1503957600000|2017-08-28 22:00:00|1373.5|1373.2|1383.13|1382.83|1386.75|1386.45|1369|1368.7|109003
1504044000000|2017-08-29 22:00:00|1384.68|1384.38|1390.1|1389.8|1393.15|1392.85|1379.33|1379.03|88760
1504130400000|2017-08-30 22:00:00|1391.55|1391.25|1405.27|1404.97|1407.9|1407.6|1391|1390.7|124014
1504216800000|2017-08-31 22:00:00|1406.97|1406.67|1412.67|1412.37|1415.07|1414.77|1404.77|1404.47|86707
1504476000000|2017-09-03 22:00:00|1403.77|1403.47|1417.77|1417.47|1420.62|1420.32|1403.67|1403.37|14068
1504562400000|2017-09-04 22:00:00|1418.52|1418.22|1400.6|1400.3|1420.12|1419.82|1394.12|1393.82|122259
1504648800000|2017-09-05 22:00:00|1399.35|1399.05|1400.7|1400.4|1408.05|1407.75|1398.25|1397.95|84719
1504735200000|2017-09-06 22:00:00|1400.75|1400.45|1398.79|1398.49|1404.75|1404.45|1393.55|1393.25|126466
1504821600000|2017-09-07 22:00:00|1396.39|1396.09|1403.48|1403.18|1405.54|1405.24|1393.39|1393.09|80025
1505080800000|2017-09-10 22:00:00|1408.88|1408.58|1416.03|1415.73|1417.68|1417.38|1408.88|1408.58|58021
1505167200000|2017-09-11 22:00:00|1416.98|1416.68|1424.8|1424.5|1425.2|1424.9|1416.48|1416.18|61949
1505253600000|2017-09-12 22:00:00|1424.4|1424.1|1427.05|1426.75|1430.05|1429.75|1420.9|1420.6|59400
1505340000000|2017-09-13 22:00:00|1426.1|1425.8|1425.68|1425.38|1429.2|1428.9|1421.85|1421.55|56780
1505426400000|2017-09-14 22:00:00|1422.03|1421.73|1433.83|1433.53|1434.13|1433.83|1421.73|1421.43|57900
1505685600000|2017-09-17 22:00:00|1433.28|1432.98|1433.38|1433.08|1433.38|1433.08|1433.28|1432.98|2
1505944800000|2017-09-20 22:00:00|1444.4|1444.1|1442.7|1441.9|1447.8|1447.5|1440|1439.7|50432
1506031200000|2017-09-21 22:00:00|1442.9|1442.1|1449.2|1448.4|1453.1|1452.8|1436.7|1436.4|59588
1506290400000|2017-09-24 22:00:00|1448.3|1448|1454.8|1454|1454.9|1454.6|1442|1441.7|78557
1506376800000|2017-09-25 22:00:00|1454.7|1453.9|1458.5|1457.7|1462.3|1462|1451.2|1450.9|62488
1506463200000|2017-09-26 22:00:00|1458.3|1457.5|1486.8|1486|1489.2|1488.9|1457.4|1457.1|158924
1506549600000|2017-09-27 22:00:00|1486.4|1485.6|1491|1490.2|1491.9|1491.1|1478|1477.7|92911
1506636000000|2017-09-28 22:00:00|1491.1|1490.3|1491.7|1490.9|1493.7|1493.4|1487|1486.7|88260
1506895200000|2017-10-01 22:00:00|1491.4|1490.6|1511.6|1510.8|1511.9|1511.6|1490.1|1489.8|87193
1506981600000|2017-10-02 22:00:00|1511.5|1510.7|1514.6|1513.8|1514.6|1514.2|1502.9|1502.6|83942
1507068000000|2017-10-03 22:00:00|1514.7|1513.9|1508.7|1507.9|1515.7|1515.4|1503.4|1503.1|72253
1507154400000|2017-10-04 22:00:00|1508.6|1507.8|1512.5|1511.7|1515.8|1515.5|1507.9|1507.6|56135
1507240800000|2017-10-05 22:00:00|1512.4|1511.6|1509.4|1508.6|1513.1|1512.8|1505.1|1504.8|57020
1507500000000|2017-10-08 22:00:00|1508.7|1508.4|1506|1505.2|1516.4|1516.1|1501.2|1500.9|51852
1507586400000|2017-10-09 22:00:00|1505.5|1505.3|1508.4|1507.6|1512.2|1511.9|1503.8|1503.5|71390
1507672800000|2017-10-10 22:00:00|1508.3|1507.5|1507|1506.2|1511.6|1511.3|1504.3|1504|53224
1507759200000|2017-10-11 22:00:00|1506.9|1506.1|1506.8|1506|1509.8|1509.5|1499.7|1499.4|64395
1507845600000|2017-10-12 22:00:00|1506.7|1505.9|1503.9|1503.1|1510.4|1510.1|1501.6|1501.3|59395
1508104800000|2017-10-15 22:00:00|1504|1503.2|1503|1502.2|1512.5|1512.2|1499.2|1498.9|69042
1508191200000|2017-10-16 22:00:00|1502.9|1502.6|1498.1|1497.3|1506.8|1506.5|1493.8|1493.5|80469
1508277600000|2017-10-17 22:00:00|1498.2|1497.4|1504.7|1503.9|1508.2|1507.9|1497|1496.7|90347
1508364000000|2017-10-18 22:00:00|1504.8|1504|1502.4|1501.6|1505.4|1505.1|1489.8|1489.5|83592
1508450400000|2017-10-19 22:00:00|1502|1501.7|1508|1507.2|1512.1|1511.8|1500.6|1500.3|75095
1508709600000|2017-10-22 22:00:00|1507.3|1507|1498|1497.2|1511|1510.7|1495.5|1495.2|67087
1508796000000|2017-10-23 22:00:00|1497.9|1497.1|1499.8|1499|1507.1|1506.8|1496.4|1496.1|51132
1508882400000|2017-10-24 22:00:00|1499.6|1498.8|1497.3|1496.5|1499.8|1499.3|1481.1|1480.8|95736
1508968800000|2017-10-25 22:00:00|1497.2|1496.9|1498.7|1497.9|1502.5|1502.2|1493.8|1493.5|61881
1509055200000|2017-10-26 22:00:00|1498.6|1497.8|1507|1506.2|1508.3|1508|1491.6|1491.3|90185
1509228000000|2017-10-28 22:00:00|1505.5|1505.2|1506.2|1505.9|1507.9|1507.6|1505.5|1505.2|203
1509318000000|2017-10-29 23:00:00|1506.1|1505.8|1492|1491.7|1506.2|1505.9|1484.3|1484|119584
1509404400000|2017-10-30 23:00:00|1492.1|1491.8|1503|1502.7|1509.1|1508.8|1491.6|1491.3|97971
1509490800000|2017-10-31 23:00:00|1503.1|1502.8|1491.9|1491.6|1517.4|1517.1|1485.1|1484.8|132309
1509577200000|2017-11-01 23:00:00|1491.7|1491.4|1496|1495.7|1503.1|1502.8|1483.8|1483.5|89356
1509663600000|2017-11-02 23:00:00|1495.9|1495.6|1495.3|1494.5|1500.1|1499.8|1490.9|1490.6|65082
1509922800000|2017-11-05 23:00:00|1494.3|1494|1498.5|1497.7|1504.3|1504|1490.5|1490.2|68176
1510009200000|2017-11-06 23:00:00|1498.4|1497.6|1480.3|1479.5|1501.9|1501.6|1476.4|1476.1|122052
1510095600000|2017-11-07 23:00:00|1480.1|1479.3|1484.8|1484|1485.4|1485.1|1469.4|1469.1|120543
1510182000000|2017-11-08 23:00:00|1484.9|1484.1|1478.9|1478.1|1487.5|1487.2|1463.7|1463.4|168619
1510268400000|2017-11-09 23:00:00|1478.8|1478|1475.4|1474.6|1482|1481.7|1472.4|1472.1|103103
1510527600000|2017-11-12 23:00:00|1476.1|1475.8|1473.1|1472.3|1479.6|1479.3|1465.4|1465.1|84770
1510614000000|2017-11-13 23:00:00|1473|1472.2|1470.3|1469.5|1474.7|1474.4|1464.5|1464.2|90446
1510700400000|2017-11-14 23:00:00|1470.2|1469.4|1463|1462.2|1470.7|1470.4|1453.2|1452.9|128888
1510786800000|2017-11-15 23:00:00|1463.2|1462.9|1485.9|1485.1|1492.5|1492.2|1462|1461.7|128662
1510873200000|2017-11-16 23:00:00|1485.8|1485|1492.5|1491.7|1498.6|1498.3|1479.9|1479.6|106070
1511132400000|2017-11-19 23:00:00|1493.1|1492.8|1503.5|1502.7|1504|1503.7|1485.9|1485.6|79100
1511218800000|2017-11-20 23:00:00|1503.3|1502.5|1519.7|1518.9|1523.7|1522.9|1501.3|1501|92001
1511305200000|2017-11-21 23:00:00|1519.6|1518.8|1514.5|1513.7|1525.9|1525.6|1513.6|1513.3|60304
1511391600000|2017-11-22 23:00:00|1514.4|1513.6|1521.2|1520.4|1521.6|1520.8|1510|1509.7|6803
1511478000000|2017-11-23 23:00:00|1521.1|1520.3|1516.9|1516.1|1523.9|1523.6|1515.6|1515.3|34397
1511737200000|2017-11-26 23:00:00|1518.7|1518.4|1514.6|1513.8|1524|1523.7|1512.2|1511.9|76626
1511823600000|2017-11-27 23:00:00|1514.7|1514.4|1536.1|1535.3|1537.1|1536.8|1510.9|1510.6|117332
1511910000000|2017-11-28 23:00:00|1536|1535.2|1540|1539.2|1549.4|1549.1|1533.3|1533|128039
1511996400000|2017-11-29 23:00:00|1539.9|1539.1|1542.3|1541.5|1552.5|1552.2|1537.3|1537|151595
1512082800000|2017-11-30 23:00:00|1542.1|1541.3|1536.6|1535.8|1544.3|1544|1493.4|1493.1|68758
1512342000000|2017-12-03 23:00:00|1536.8|1536|1530|1529.2|1560.1|1559.8|1527|1526.7|0
1512428400000|2017-12-04 23:00:00|1529.9|1529.1|1514.9|1514.1|1537.5|1537.2|1513.4|1513.1|0
1512514800000|2017-12-05 23:00:00|1514.8|1514|1508.2|1507.4|1517.8|1517.5|1504.9|1504.6|0
1512601200000|2017-12-06 23:00:00|1508.1|1507.3|1519.3|1518.5|1524.1|1523.8|1505.5|1505.2|0
1512687600000|2017-12-07 23:00:00|1519.4|1518.6|1519.7|1518.9|1527.7|1527.4|1517.8|1517.5|224044
1512946800000|2017-12-10 23:00:00|1520.2|1519.9|1523.4|1522.6|1525.6|1525.3|1516.8|1516.5|285587
1513033200000|2017-12-11 23:00:00|1523.1|1522.3|1517.1|1516.3|1526.2|1525.9|1514.9|1514.6|179839
1513119600000|2017-12-12 23:00:00|1517|1516.2|1524.6|1523.8|1533.8|1533.5|1509.2|1508.9|169837
1513206000000|2017-12-13 23:00:00|1524.5|1523.7|1508.7|1507.9|1528|1527.7|1501.3|1501|150732
1513292400000|2017-12-14 23:00:00|1508.5|1508.2|1536|1535.2|1541.8|1541.5|1508.2|1507.9|139864
1513551600000|2017-12-17 23:00:00|1535.5|1535.3|1551.5|1550.7|1556.1|1555.8|1535.5|1535.3|98761
1513638000000|2017-12-18 23:00:00|1551|1550.2|1538|1537.2|1555.7|1555.4|1535.5|1535.2|87923
1513724400000|2017-12-19 23:00:00|1538.1|1537.3|1537.8|1537|1547.7|1547.4|1536.5|1536.2|77187
1513810800000|2017-12-20 23:00:00|1537.3|1537.1|1547|1546.2|1552.3|1552|1536.6|1536.3|64396
1513897200000|2017-12-21 23:00:00|1546.7|1545.9|1541.4|1540.6|1550.3|1550|1539.5|1539.2|58320
1514242800000|2017-12-25 23:00:00|1541.8|1541|1545.3|1544.5|1547.5|1547.2|1539.5|1539.2|36684
1514329200000|2017-12-26 23:00:00|1545|1544.7|1541|1540.2|1550.3|1550|1537.3|1537|57332
1514415600000|2017-12-27 23:00:00|1540.9|1540.1|1547.5|1546.7|1548.4|1548.1|1539.9|1539.4|39744
1514502000000|2017-12-28 23:00:00|1547.4|1546.6|1532.8|1532|1555|1554.7|1529|1528.7|90074
1514847600000|2018-01-01 23:00:00|1539.3|1538.5|1549|1548.2|1552.4|1552.1|1532.8|1532.5|100543
1514934000000|2018-01-02 23:00:00|1548.6|1548.3|1552.7|1551.9|1557.5|1557.2|1547.5|1547.2|92124
1515020400000|2018-01-03 23:00:00|1552.8|1552|1556.9|1556.1|1563.1|1562.8|1551.9|1551.6|74120
1515106800000|2018-01-04 23:00:00|1556.7|1556.4|1561.6|1560.8|1561.9|1561.4|1550.7|1550.4|84690
1515366000000|2018-01-07 23:00:00|1561.1|1560.9|1561.4|1560.6|1565.4|1565.1|1546.3|1546|88236
1515452400000|2018-01-08 23:00:00|1561.3|1560.5|1557.9|1557.1|1566.3|1566|1557.5|1557.1|75407
1515538800000|2018-01-09 23:00:00|1557.8|1557.5|1560.7|1559.9|1563.3|1563|1547.2|1546.9|97154
1515625200000|2018-01-10 23:00:00|1560.6|1559.8|1584.7|1583.9|1587.5|1587.2|1558.4|1558.1|119552
1515711600000|2018-01-11 23:00:00|1584.6|1583.8|1593|1592.2|1600.4|1600.1|1582.8|1582.5|116717
1515970800000|2018-01-14 23:00:00|1594.2|1593.9|1588.9|1588.1|1599.1|1598.8|1587.2|1586.4|12937
1516057200000|2018-01-15 23:00:00|1590.7|1590.4|1577.4|1576.6|1605|1604.7|1569.4|1569.1|155170
1516143600000|2018-01-16 23:00:00|1577.2|1576.4|1587.1|1586.3|1762|1761.2|1574.5|1574.2|115321
1516230000000|2018-01-17 23:00:00|1586.5|1586.2|1574.1|1573.3|1589.1|1588.8|1572.3|1572|108066
1516316400000|2018-01-18 23:00:00|1574.2|1573.8|1596.3|1595.5|1598.6|1598.3|1570.5|1570.2|133029
1516575600000|2018-01-21 23:00:00|1590.4|1590.1|1605.3|1604.5|1607.2|1606.9|1587.9|1587.6|95010
1516662000000|2018-01-22 23:00:00|1605.2|1604.4|1609.6|1608.8|1613.9|1613.6|1598.5|1598.2|95290
1516748400000|2018-01-23 23:00:00|1609.4|1608.6|1601.9|1601.1|1616.9|1616.6|1594.1|1593.8|126992
1516834800000|2018-01-24 23:00:00|1600.1|1599.8|1603.1|1602.3|1611.5|1611.2|1593.2|1592.9|104801
1516921200000|2018-01-25 23:00:00|1603.3|1602.5|1607.5|1606.7|1608.4|1608.1|1598.5|1598.2|68582
1517180400000|2018-01-28 23:00:00|1607.2|1606.9|1597.7|1596.9|1611.2|1610.9|1595.4|1595.1|88443
1517266800000|2018-01-29 23:00:00|1596.7|1596.4|1585|1584.2|1600.1|1599.8|1576.9|1576.6|131720
1517353200000|2018-01-30 23:00:00|1584.3|1584|1577.4|1576.6|1595|1594.7|1570|1569.7|123778
1517439600000|2018-01-31 23:00:00|1578.6|1577.8|1582.9|1582.1|1584|1583.7|1564.7|1564.4|135585
1517526000000|2018-02-01 23:00:00|1584|1583.7|1545.6|1544.8|1585.3|1585|1542.8|1542.5|176183
1517785200000|2018-02-04 23:00:00|1545.5|1544.7|1470.4|1469.6|1548.6|1548.3|1448.1|1447.8|254019
1517871600000|2018-02-05 23:00:00|1470|1469.7|1505.4|1504.6|1514.7|1514.4|1413.3|1413|239241
1517958000000|2018-02-06 23:00:00|1505.1|1504.8|1495.2|1494.4|1518.5|1518.2|1488.5|1488.2|180281
1518044400000|2018-02-07 23:00:00|1493.5|1492.7|1466.7|1465.9|1512.2|1511.9|1462.1|1461.6|195056
1518130800000|2018-02-08 23:00:00|1465.2|1464.9|1479.1|1478.3|1490.5|1490.2|1434.7|1434.4|270540
1518390000000|2018-02-11 23:00:00|1479|1478.2|1489.2|1488.4|1499.2|1498.9|1465.8|1465.5|188737
1518476400000|2018-02-12 23:00:00|1489.3|1488.5|1498.1|1497.3|1498.6|1498.3|1476.6|1476.3|99800
1518562800000|2018-02-13 23:00:00|1497.6|1496.8|1523.2|1522.4|1525.6|1525.3|1470.9|1470.6|169245
1518649200000|2018-02-14 23:00:00|1522.8|1522|1541.3|1540.5|1543.1|1542.8|1515.9|1515.6|107751
1518735600000|2018-02-15 23:00:00|1540.6|1540.3|1545.3|1544.5|1551.2|1550.9|1534.5|1534.2|121833
1518994800000|2018-02-18 23:00:00|1545.1|1544.3|1536.9|1536.1|1551.5|1551.2|1531|1530.7|9166
1519081200000|2018-02-19 23:00:00|1536.3|1536|1531.6|1530.8|1547.8|1547.5|1526.9|1526.6|101495
1519167600000|2018-02-20 23:00:00|1532.3|1532|1527.7|1526.9|1557.5|1557.2|1524|1523.7|128715
1519254000000|2018-02-21 23:00:00|1527.8|1527.4|1538.7|1537.9|1550.8|1550.5|1516.7|1516.4|111794
1519340400000|2018-02-22 23:00:00|1538.5|1538.2|1549.9|1549.1|1552.4|1552.1|1531.3|1531|119620
1519599600000|2018-02-25 23:00:00|1550|1549.2|1560.4|1559.6|1562.7|1562.4|1543.8|1543.5|74808
1519686000000|2018-02-26 23:00:00|1560.3|1559.5|1538.3|1537.5|1567.4|1567.1|1535.4|1535.1|104246
1519772400000|2018-02-27 23:00:00|1538|1537.7|1514|1513.2|1545.1|1544.8|1509.5|1509.2|136730
1519858800000|2018-02-28 23:00:00|1514.2|1513.4|1508.3|1507.5|1525.2|1524.9|1493.1|1492.8|188923
1519945200000|2018-03-01 23:00:00|1506.9|1506.6|1529.8|1529|1535.6|1535.3|1491.6|1491.3|150774
1520204400000|2018-03-04 23:00:00|1525.8|1525.5|1544.1|1543.3|1551.5|1551.2|1514.5|1514.2|122285
1520290800000|2018-03-05 23:00:00|1544.2|1543.4|1544.2|1543.4|1563|1562.7|1536.6|1536.3|106406
1520377200000|2018-03-06 23:00:00|1544.1|1543.3|1573.3|1572.5|1577.9|1577.6|1538.7|1538.4|133690
1520463600000|2018-03-07 23:00:00|1573.4|1573.1|1574.3|1573.5|1582.7|1582.4|1563.6|1563.3|159444
1520550000000|2018-03-08 23:00:00|1574.2|1573.4|1596.7|1595.9|1598.1|1597.8|1570.7|1570.4|165873
1520722800000|2018-03-10 23:00:00|1597.1|1596.3|1600.3|1600|1600.6|1600.3|1597.1|1596.3|172
1520809200000|2018-03-11 23:00:00|1600.4|1600.1|1601.4|1601.1|1606.3|1606|1593.3|1593|273231
1520895600000|2018-03-12 23:00:00|1601.5|1601.2|1593|1592.7|1611.5|1611.2|1589.2|1588.9|198141
1520982000000|2018-03-13 23:00:00|1593.1|1592.8|1586.5|1586.2|1603.5|1603.2|1581.7|1581.4|134244
1521068400000|2018-03-14 23:00:00|1586.4|1586.1|1580.9|1580.6|1589.2|1588.9|1571.4|1571.1|112053
1521154800000|2018-03-15 23:00:00|1581|1580.7|1585.6|1584.8|1590.2|1589.9|1575.3|1575|108241
1521327600000|2018-03-17 23:00:00|1584.8|1584.5|1583.8|1583.5|1585.3|1585|1583.1|1582.8|266
1521414000000|2018-03-18 23:00:00|1583.7|1583.4|1572.8|1572.5|1586.1|1585.8|1552.3|1552|120326
1521500400000|2018-03-19 23:00:00|1572.9|1572.6|1571.1|1570.8|1579.5|1579.2|1565.4|1565.1|80432
1521586800000|2018-03-20 23:00:00|1571.4|1571.1|1580.3|1580|1590.1|1589.8|1567.6|1567.3|109616
1521673200000|2018-03-21 23:00:00|1580.5|1580.2|1540|1539.7|1585.6|1585.3|1536.9|1536.6|178217
1521759600000|2018-03-22 23:00:00|1540.1|1539.8|1519|1518.2|1552.3|1552|1511.5|1511.2|177143
1522015200000|2018-03-25 22:00:00|1518.7|1517.9|1543.8|1543|1544.9|1544.6|1514.6|1514.3|133644
1522101600000|2018-03-26 22:00:00|1543.9|1543.1|1514.7|1513.9|1555.5|1555.2|1508|1507.7|142602
1522188000000|2018-03-27 22:00:00|1514.9|1514.6|1516.2|1515.4|1524.5|1524.2|1503.6|1503.3|154394
1522274400000|2018-03-28 22:00:00|1516.9|1516.6|1525.7|1524.9|1540.6|1540.3|1510.9|1510.6|139603
1522620000000|2018-04-01 22:00:00|1522.8|1522.5|1494.8|1494|1529.8|1529.5|1482.3|1482|173429
1522706400000|2018-04-02 22:00:00|1494.6|1494.3|1514.2|1513.4|1516.3|1516|1492.6|1492.3|137079
1522792800000|2018-04-03 22:00:00|1513.4|1513.1|1531.7|1530.9|1535.8|1535.5|1483.2|1482.9|127150
1522879200000|2018-04-04 22:00:00|1531.8|1531.4|1544.3|1543.5|1546|1545.7|1530.8|1530.5|94779
1522965600000|2018-04-05 22:00:00|1544.4|1543.6|1516.4|1515.6|1544.9|1544.6|1501.1|1500.8|142255
1523224800000|2018-04-08 22:00:00|1516.3|1515.5|1517|1516.2|1535.1|1534.8|1511|1510.7|91999
1523311200000|2018-04-09 22:00:00|1517.4|1517.1|1543.2|1542.4|1549.2|1548.9|1511.9|1511.6|117051
1523397600000|2018-04-10 22:00:00|1543|1542.7|1547.7|1546.9|1553.1|1552.8|1528.2|1527.9|86874
1523484000000|2018-04-11 22:00:00|1547.8|1547.4|1557.8|1557|1563.7|1563.4|1547.2|1546.9|78037
1523570400000|2018-04-12 22:00:00|1557.5|1556.7|1552.6|1551.8|1562.8|1562.5|1544.6|1544.3|95577
1523829600000|2018-04-15 22:00:00|1558.3|1558|1562|1561.2|1567|1566.7|1550.9|1550.6|87569
1523916000000|2018-04-16 22:00:00|1562.3|1562|1579.7|1578.9|1583.9|1583.6|1561.2|1560.9|90259
1524002400000|2018-04-17 22:00:00|1579.6|1579.3|1586.4|1585.6|1592.9|1592.6|1579.1|1578.8|76583
1524088800000|2018-04-18 22:00:00|1585.8|1585.5|1572.3|1571.5|1588.2|1587.9|1567.5|1567.2|88421
1524175200000|2018-04-19 22:00:00|1572.4|1571.6|1564.2|1563.9|1576.5|1576.2|1560.5|1560.2|94139
1524434400000|2018-04-22 22:00:00|1565|1564.2|1563|1562.2|1572.3|1572|1554.8|1554.5|65380
1524520800000|2018-04-23 22:00:00|1563.3|1563|1556.3|1555.5|1575.9|1575.6|1541.6|1541.3|130699
1524607200000|2018-04-24 22:00:00|1556.4|1555.6|1554.6|1553.8|1558.2|1557.9|1539.1|1538.8|120305
1524693600000|2018-04-25 22:00:00|1554.5|1554.2|1561.3|1560.5|1563|1562.7|1548.1|1547.8|90718
1524780000000|2018-04-26 22:00:00|1561.2|1561|1556.4|1555.6|1562.5|1562.2|1547.3|1547|84368
1525039200000|2018-04-29 22:00:00|1556.3|1555.5|1541.9|1541.1|1565.6|1565.3|1540.6|1540.3|99708
1525125600000|2018-04-30 22:00:00|1542|1541.2|1552.5|1551.7|1554.2|1553.9|1527.4|1527.1|113009
1525212000000|2018-05-01 22:00:00|1552.1|1551.8|1552|1551.2|1566.9|1566.6|1545.9|1545.6|92032
1525298400000|2018-05-02 22:00:00|1551.9|1551.1|1550.2|1549.4|1556.9|1556.6|1530.7|1530.4|136655
1525384800000|2018-05-03 22:00:00|1550.4|1549.6|1566.2|1565.4|1573.5|1573.2|1537|1536.7|108005
1525644000000|2018-05-06 22:00:00|1564.7|1564.4|1579|1578.2|1587.2|1586.9|1564.2|1563.9|85086
1525730400000|2018-05-07 22:00:00|1579.1|1578.7|1588.2|1587.4|1588.5|1588|1573.5|1573.2|96271
1525816800000|2018-05-08 22:00:00|1587.3|1587|1597.3|1596.5|1599.3|1599|1582.2|1581.9|95706
1525903200000|2018-05-09 22:00:00|1596.6|1596.3|1603.7|1602.9|1610.9|1610.6|1594.6|1594.3|81898
1525989600000|2018-05-10 22:00:00|1603.6|1602.8|1607.5|1606.7|1610.1|1609.8|1599.5|1599.2|85146
1526248800000|2018-05-13 22:00:00|1608.6|1608.3|1602.7|1601.9|1615.8|1615.5|1598.1|1597.8|101706
1526335200000|2018-05-14 22:00:00|1602.1|1601.8|1601.9|1601.1|1604.5|1604.2|1590.4|1590.1|108960
1526421600000|2018-05-15 22:00:00|1601.6|1601.3|1617.7|1616.9|1621.1|1620.8|1598.4|1598.1|90834
1526508000000|2018-05-16 22:00:00|1617.3|1617|1625.1|1624.3|1628|1627.7|1614.6|1614.3|86082
1526594400000|2018-05-17 22:00:00|1625.2|1624.4|1625.5|1624.7|1631.1|1630.8|1621.9|1621.6|82013
1526853600000|2018-05-20 22:00:00|1635.6|1635.3|1639|1638.2|1640.8|1640.5|1629.6|1629.3|79945
1526940000000|2018-05-21 22:00:00|1638.9|1638.1|1625|1624.2|1642.5|1642.2|1624.5|1624.1|75222
1527026400000|2018-05-22 22:00:00|1624.8|1624.5|1628|1627.2|1630.1|1629.8|1617.1|1616.8|87590
1527112800000|2018-05-23 22:00:00|1627.9|1627.1|1628.9|1628.1|1631.6|1631.3|1614|1613.7|94348
1527199200000|2018-05-24 22:00:00|1629|1628.2|1626.4|1625.6|1635.3|1635|1622.2|1621.9|71708
1527458400000|2018-05-27 22:00:00|1630.7|1630.4|1623.7|1622.9|1632|1631.7|1623|1622.2|9537
1527544800000|2018-05-28 22:00:00|1623.8|1623|1626.4|1625.6|1630.6|1630.3|1607.2|1606.9|133309
1527631200000|2018-05-29 22:00:00|1625.5|1625.2|1646.5|1645.7|1651.6|1651.3|1620.9|1620.6|125971
1527717600000|2018-05-30 22:00:00|1646|1645.9|1638|1637.2|1652.6|1652.3|1631.9|1631.6|132044
1527804000000|2018-05-31 22:00:00|1638.1|1637.3|1649.8|1649|1650.9|1650.6|1636.9|1636.6|112372
1528063200000|2018-06-03 22:00:00|1646.4|1646.1|1653.9|1653.1|1655.1|1654.8|1640.2|1639.9|94567
1528149600000|2018-06-04 22:00:00|1654|1653.7|1665.4|1664.6|1666.8|1666.5|1650.7|1650.4|100152
1528236000000|2018-06-05 22:00:00|1665.3|1665.1|1678|1677.2|1678.9|1678.6|1663|1662.7|101680
1528322400000|2018-06-06 22:00:00|1677.8|1677|1670.1|1669.3|1680.2|1679.9|1659.4|1659.1|172498
1528408800000|2018-06-07 22:00:00|1668.5|1668.2|1671.7|1670.9|1674.1|1673.8|1660.3|1660|176642
1528668000000|2018-06-10 22:00:00|1668.1|1667.8|1675.5|1674.7|1679.1|1678.8|1667|1666.7|280322
1528754400000|2018-06-11 22:00:00|1675.4|1674.6|1683.6|1682.8|1687.4|1687.1|1672.5|1672.2|189514
1528840800000|2018-06-12 22:00:00|1683.7|1682.9|1675.4|1674.6|1686.3|1686|1673.3|1673|145937
1528927200000|2018-06-13 22:00:00|1675.1|1674.8|1685.4|1684.6|1686.2|1685.9|1670.1|1669.8|114193
1529013600000|2018-06-14 22:00:00|1685.2|1685.1|1683.1|1682.3|1686|1685.7|1671.7|1671.4|126105
1529272800000|2018-06-17 22:00:00|1684.1|1683.8|1694.5|1693.7|1694.9|1694.6|1671.5|1671.2|97471
1529359200000|2018-06-18 22:00:00|1694|1693.5|1693.3|1692.5|1694.5|1694.2|1670.8|1670.5|138326
1529445600000|2018-06-19 22:00:00|1693.4|1692.6|1707.3|1706.5|1708.5|1708.2|1689.5|1689.2|112397
1529532000000|2018-06-20 22:00:00|1707.4|1706.6|1688.2|1687.4|1715.1|1714.8|1684.5|1684.2|149849
1529618400000|2018-06-21 22:00:00|1688.1|1687.8|1685.1|1684.3|1697.9|1697.6|1678.5|1678.2|187829
1529877600000|2018-06-24 22:00:00|1683.9|1683.6|1658.9|1658.1|1684.8|1684.5|1648.6|1648.3|200246
1529964000000|2018-06-25 22:00:00|1659.1|1658.8|1668.2|1667.4|1673.9|1673.6|1653.2|1652.9|155798
1530050400000|2018-06-26 22:00:00|1668.3|1667.5|1640.4|1639.6|1672.4|1672.1|1639.4|1639.1|161652
1530136800000|2018-06-27 22:00:00|1640.5|1639.7|1646|1645.2|1647.5|1647.2|1627.7|1627.4|150536
1530223200000|2018-06-28 22:00:00|1645.9|1645.6|1643.3|1642.5|1656.1|1655.8|1642.6|1642.3|141521
1530482400000|2018-07-01 22:00:00|1643.4|1642.6|1656.5|1655.7|1656.8|1656.4|1629.9|1629.6|120287
1530568800000|2018-07-02 22:00:00|1656|1655.5|1660.6|1659.8|1668.2|1667.9|1651.4|1651.1|93487
1530655200000|2018-07-03 22:00:00|1660.9|1660.6|1666.6|1665.8|1668.9|1668.6|1659.3|1659|9565
1530741600000|2018-07-04 22:00:00|1666.8|1666|1677.8|1677|1680.3|1680|1659.5|1659.2|111146
1530828000000|2018-07-05 22:00:00|1677.6|1677.3|1696.8|1696|1696.8|1696.5|1673.8|1673.5|92246
1531087200000|2018-07-08 22:00:00|1697|1696.5|1706.3|1705.5|1706.5|1706|1695.1|1694.8|75317
1531173600000|2018-07-09 22:00:00|1706|1705.2|1686.3|1685.5|1710.3|1710|1686.3|1685.5|94195
1531260000000|2018-07-10 22:00:00|1688.1|1687.8|1685.6|1684.8|1697.2|1696.9|1679.6|1679.3|112892
1531346400000|2018-07-11 22:00:00|1685.7|1685.4|1689.2|1688.4|1694|1693.7|1677.6|1677.3|108815
1531432800000|2018-07-12 22:00:00|1689.3|1688.5|1689.3|1688.5|1698.9|1698.6|1684.6|1684.3|91328
1531692000000|2018-07-15 22:00:00|1689.6|1689.3|1678.5|1677.7|1692.7|1692.4|1671.1|1670.8|99130
1531778400000|2018-07-16 22:00:00|1678.8|1678.5|1687.3|1686.5|1690.9|1690.6|1677|1676.7|97674
1531864800000|2018-07-17 22:00:00|1687.6|1687.3|1692.2|1691.4|1693.2|1692.9|1678.6|1678.3|78875
1531951200000|2018-07-18 22:00:00|1691.6|1691.3|1702.5|1701.7|1704.3|1704|1685|1684.7|103525
1532037600000|2018-07-19 22:00:00|1701.4|1701.1|1696.7|1695.9|1704.6|1704.3|1694|1693.7|99845
1532296800000|2018-07-22 22:00:00|1698|1697.7|1699|1698.2|1703.2|1702.9|1689.3|1689|75999
1532383200000|2018-07-23 22:00:00|1699.1|1698.3|1680.2|1679.4|1708.8|1708.5|1674.8|1674.5|122352
1532469600000|2018-07-24 22:00:00|1680.1|1679.8|1685.5|1684.7|1689.3|1689|1673.8|1673.5|112032
1532556000000|2018-07-25 22:00:00|1685.4|1684.6|1707.8|1707|1715|1714.2|1685.4|1684.6|112437
1532642400000|2018-07-26 22:00:00|1707.9|1707.1|1660.8|1660|1707.9|1707.1|1659.4|1659.1|138105
1532901600000|2018-07-29 22:00:00|1660.9|1660.1|1654.1|1653.3|1671.3|1671|1650.8|1650.5|121572
1532988000000|2018-07-30 22:00:00|1654.2|1653.4|1675.8|1675|1677.9|1677.6|1650.8|1650.5|136614
1533074400000|2018-07-31 22:00:00|1675.5|1675.2|1668.9|1668.1|1675.9|1675.6|1657.1|1656.8|103655
1533160800000|2018-08-01 22:00:00|1669|1668.7|1682.9|1682.1|1684.2|1683.9|1655.4|1655.1|108394
1533247200000|2018-08-02 22:00:00|1682.8|1682|1676.9|1676.1|1687.1|1686.8|1667.5|1667.2|107221
1533506400000|2018-08-05 22:00:00|1676.7|1675.9|1685.1|1684.3|1686.3|1686|1670.7|1670.4|81118
1533592800000|2018-08-06 22:00:00|1685|1684.8|1690.3|1689.5|1695.2|1694.9|1684.4|1684.1|85454
1533679200000|2018-08-07 22:00:00|1690.6|1689.8|1683.5|1682.7|1692|1691.7|1675.3|1675|84240
1533765600000|2018-08-08 22:00:00|1683.4|1682.6|1690.1|1689.3|1697.6|1697.3|1682.4|1682.1|71623
1533852000000|2018-08-09 22:00:00|1690.4|1689.6|1685.8|1685|1696.8|1696.5|1678.8|1678.5|106371
1534111200000|2018-08-12 22:00:00|1682.2|1681.9|1678.4|1677.6|1690.5|1690.2|1668.6|1668.3|110525
1534197600000|2018-08-13 22:00:00|1677.9|1677.4|1695.9|1695.1|1696.1|1695.6|1677.4|1677.1|99666
1534284000000|2018-08-14 22:00:00|1696.2|1695.4|1674.5|1673.7|1696.3|1695.7|1661.5|1661.2|143394
1534370400000|2018-08-15 22:00:00|1674.2|1673.9|1687.1|1686.3|1689.1|1688.8|1671.3|1671|89853
1534456800000|2018-08-16 22:00:00|1687|1686.8|1696|1695.2|1696|1695.5|1678.9|1678.6|83340
1534716000000|2018-08-19 22:00:00|1695.5|1695.3|1709.6|1708.8|1710.4|1709.6|1687.3|1687|80051
1534802400000|2018-08-20 22:00:00|1707.8|1707|1722.3|1721.5|1727.4|1726.6|1695.2|1694.9|119142
1534888800000|2018-08-21 22:00:00|1711|1710.7|1735|1734.2|1735|1734.2|1706.7|1706.4|86656
1534975200000|2018-08-22 22:00:00|1722|1721.7|1730.9|1730.1|1731|1730.2|1711.8|1711.5|87229
1535061600000|2018-08-23 22:00:00|1730.8|1730|1738.2|1737.4|1738.4|1737.6|1717.3|1717|73418
1535320800000|2018-08-26 22:00:00|1738.6|1737.8|1742.1|1741.3|1742.7|1741.9|1726.7|1726.4|81166
1535407200000|2018-08-27 22:00:00|1740.4|1739.6|1741|1740.2|1741.3|1740.5|1721|1720.7|76770
1535493600000|2018-08-28 22:00:00|1730|1729.7|1736.8|1736|1747|1746.2|1724.1|1723.8|82405
1535580000000|2018-08-29 22:00:00|1736.5|1736.2|1731.8|1731|1742|1741.7|1727.7|1727.4|94914
1535666400000|2018-08-30 22:00:00|1730.7|1730.4|1743.6|1742.8|1743.7|1743.4|1726.1|1725.8|104121
1535925600000|2018-09-02 22:00:00|1742.4|1742.1|1744.2|1743.4|1745|1744.7|1739.6|1739.3|8180
1536012000000|2018-09-03 22:00:00|1744.3|1743.5|1734.4|1733.6|1746|1745.7|1720.3|1720|128944
1536098400000|2018-09-04 22:00:00|1735|1734.7|1728.6|1727.8|1736.2|1735.9|1712.7|1712.4|123169
1536184800000|2018-09-05 22:00:00|1728.2|1727.9|1715.1|1714.3|1733.4|1733.1|1711.9|1711.6|127671
1536271200000|2018-09-06 22:00:00|1714.6|1714.4|1714.9|1714.1|1729.5|1729.2|1705.3|1705|123341
1536530400000|2018-09-09 22:00:00|1715.2|1714.9|1719.4|1718.6|1726.1|1725.8|1713|1712.7|107296
1536616800000|2018-09-10 22:00:00|1719.2|1718.9|1720.4|1719.6|1723.9|1723.6|1707.6|1707.3|112164
1536703200000|2018-09-11 22:00:00|1720.5|1719.7|1716|1715.2|1722.6|1722.3|1702.1|1701.8|131568
1536789600000|2018-09-12 22:00:00|1715.6|1715.3|1715.2|1714.4|1724.4|1724.1|1711.3|1711|160703
1536876000000|2018-09-13 22:00:00|1714.9|1714.6|1724|1723.2|1727.7|1727.4|1712.5|1712.2|172698
1537135200000|2018-09-16 22:00:00|1721.1|1720.8|1704.4|1703.6|1724.1|1723.8|1702|1701.7|283527
1537221600000|2018-09-17 22:00:00|1704.2|1703.9|1713.5|1712.7|1716.1|1715.8|1698.2|1697.9|217381
1537308000000|2018-09-18 22:00:00|1713.6|1712.8|1707.7|1706.9|1718.6|1718.3|1697.5|1697.2|194607
1537394400000|2018-09-19 22:00:00|1707.3|1707|1723.3|1722.5|1724|1723.7|1705.6|1705.3|138966
1537480800000|2018-09-20 22:00:00|1723|1722.7|1712.2|1711.4|1726|1725.7|1709.8|1709.5|123206
1537740000000|2018-09-23 22:00:00|1711.7|1710.9|1705.5|1704.7|1719.7|1718.9|1695.6|1695.3|96399
1537826400000|2018-09-24 22:00:00|1705.6|1704.8|1710|1709.2|1718.5|1717.7|1704.5|1704.2|76991
1537912800000|2018-09-25 22:00:00|1710.1|1709.3|1689|1688.2|1714.2|1713.9|1687.4|1687.1|116976
1537999200000|2018-09-26 22:00:00|1689.1|1688.3|1693.1|1692.3|1697.7|1697.4|1687.8|1687.5|98891
1538085600000|2018-09-27 22:00:00|1692.8|1692.5|1699.2|1698.4|1700.7|1700.4|1681.2|1680.9|126281
1538344800000|2018-09-30 22:00:00|1699|1698.2|1676|1675.2|1706.9|1706.6|1668.6|1668.3|149457
1538431200000|2018-10-01 22:00:00|1675.9|1675.1|1657.8|1657|1676.2|1675.9|1653.1|1652.8|141921
1538517600000|2018-10-02 22:00:00|1657.2|1656.9|1670.4|1669.6|1677.7|1677.4|1655.6|1655.3|144365
1538604000000|2018-10-03 22:00:00|1670.3|1670.1|1653.2|1652.4|1670.3|1670.1|1642.6|1642.3|166776
1538690400000|2018-10-04 22:00:00|1650.5|1650.2|1637.4|1636.6|1654.1|1653.8|1617.8|1617.5|196001
1538949600000|2018-10-07 22:00:00|1638.8|1638.5|1630.7|1629.9|1639.5|1639.2|1616|1615.7|115491
1539036000000|2018-10-08 22:00:00|1630.8|1630|1623.9|1623.1|1638|1637.7|1620.3|1620|142880
1539122400000|2018-10-09 22:00:00|1624|1623.2|1565.8|1565|1626.2|1625.9|1562.2|1561.5|244562
1539208800000|2018-10-10 22:00:00|1564.8|1564.5|1554.4|1553.6|1582.3|1582|1542.6|1542.3|305258
1539295200000|2018-10-11 22:00:00|1554.3|1553.5|1551.7|1550.9|1573.8|1573.5|1529.6|1529.3|243294
1539554400000|2018-10-14 22:00:00|1550.1|1549.8|1549.7|1548.9|1563.8|1563.5|1534.8|1534.5|187917
1539640800000|2018-10-15 22:00:00|1549.8|1549|1595.9|1595.1|1598.2|1597.9|1547.4|1547.1|189818
1539727200000|2018-10-16 22:00:00|1595.7|1595.4|1590|1589.2|1598.7|1598.4|1570.3|1570|157751
1539813600000|2018-10-17 22:00:00|1590.9|1590.6|1564.3|1563.5|1590.9|1590.6|1553.4|1553.1|152051
1539900000000|2018-10-18 22:00:00|1563.3|1563|1541.8|1541|1574.5|1574.2|1537.4|1537.1|154370
1540159200000|2018-10-21 22:00:00|1536.8|1536.5|1540|1539.2|1553.7|1553.4|1531.1|1530.8|123900
1540245600000|2018-10-22 22:00:00|1540.1|1539.3|1528.3|1527.5|1540.1|1539.8|1497|1496.7|192784
1540332000000|2018-10-23 22:00:00|1528.6|1528.3|1476.7|1475.9|1531.9|1531.6|1466.8|1466.5|193621
1540418400000|2018-10-24 22:00:00|1476.3|1476|1487.8|1487|1507.2|1506.9|1469.1|1468.8|182742
1540504800000|2018-10-25 22:00:00|1487.9|1487.1|1485.8|1485|1503.5|1503.2|1456|1455.7|220274
1540767600000|2018-10-28 23:00:00|1494.3|1494|1477.8|1477.5|1515.6|1515.3|1460.8|1460.5|186420
1540854000000|2018-10-29 23:00:00|1477.9|1477.6|1509.3|1509|1514.6|1513.8|1474.5|1474.2|191127
1540940400000|2018-10-30 23:00:00|1509.1|1508.8|1513.1|1512.8|1527.2|1526.9|1506.5|1506.2|178235
1541026800000|2018-10-31 23:00:00|1513|1512.7|1538.4|1538.1|1547.4|1547.1|1512|1511.7|174800
1541113200000|2018-11-01 23:00:00|1538.3|1538|1550|1549.2|1558.6|1558.3|1534.1|1533.8|182771
1541372400000|2018-11-04 23:00:00|1548.1|1547.8|1549.5|1548.7|1556.8|1556.5|1534.3|1534|117913
1541458800000|2018-11-05 23:00:00|1549.4|1549.2|1556|1555.2|1560.5|1560.2|1543|1542.7|117219
1541545200000|2018-11-06 23:00:00|1555.9|1555.1|1582.1|1581.3|1583.9|1583.6|1548.6|1548.3|156423
1541631600000|2018-11-07 23:00:00|1582.2|1581.4|1578.7|1577.9|1587.8|1587.5|1572.4|1572.1|115759
1541718000000|2018-11-08 23:00:00|1578.5|1578.2|1551|1550.2|1581.7|1581.4|1538.9|1538.6|151067
1541977200000|2018-11-11 23:00:00|1550.8|1550|1522.1|1521.3|1561.6|1561.3|1517.6|1517.3|175117
1542063600000|2018-11-12 23:00:00|1521.8|1521.5|1519.6|1518.8|1540.3|1540|1512.1|1511.8|164510
1542150000000|2018-11-13 23:00:00|1519.2|1518.9|1501.5|1500.7|1533.9|1533.6|1494.1|1493.8|181087
1542236400000|2018-11-14 23:00:00|1501.1|1500.8|1525.5|1524.7|1527.1|1526.3|1490|1489.7|190919
1542322800000|2018-11-15 23:00:00|1524.8|1524.5|1531.1|1530.3|1532.4|1532.1|1508.4|1508.1|148199
1542582000000|2018-11-18 23:00:00|1526.1|1525.8|1501.5|1500.7|1533.5|1533.2|1491.9|1491.6|151239
1542668400000|2018-11-19 23:00:00|1501.1|1500.8|1467.4|1466.6|1501.4|1501.1|1464|1463.7|189628
1542754800000|2018-11-20 23:00:00|1467.1|1466.8|1487.5|1486.7|1501.9|1501.6|1464.4|1464.1|116033
1542841200000|2018-11-21 23:00:00|1487.6|1486.8|1476.2|1475.4|1492.4|1492.1|1475.2|1474.9|17063
1542927600000|2018-11-22 23:00:00|1476.5|1475.7|1486.5|1485.7|1500.8|1500.5|1472.3|1472|67544
1543186800000|2018-11-25 23:00:00|1486.6|1486.3|1499.1|1498.3|1511.5|1511.2|1485.5|1485.2|114278
1543273200000|2018-11-26 23:00:00|1498.6|1498.5|1495.7|1494.9|1510.6|1510.3|1490.6|1490.3|123074
1543359600000|2018-11-27 23:00:00|1495.6|1494.8|1523.8|1523|1531.5|1531.2|1484.4|1484.1|156568
1543446000000|2018-11-28 23:00:00|1524|1523.5|1527.1|1526.3|1535.8|1535.5|1513.4|1513.1|125907
1543532400000|2018-11-29 23:00:00|1527|1526.2|1535.4|1534.6|1536.5|1536.2|1518.5|1518.2|132068
1543791600000|2018-12-02 23:00:00|1552.2|1551.9|1547.6|1546.8|1562.2|1561.9|1528.3|1528|150447
1543878000000|2018-12-03 23:00:00|1547.8|1547.5|1484.7|1483.9|1549.6|1549.3|1479.7|1479.4|220757
1543964400000|2018-12-04 23:00:00|1484|1483.7|1491|1490.2|1496.6|1495.8|1483.1|1482.8|14779
1544050800000|2018-12-05 23:00:00|1491.4|1490.6|1477.2|1476.4|1491.7|1491.4|1440.7|1440.4|235257
1544137200000|2018-12-06 23:00:00|1477.6|1476.8|1450.7|1449.9|1488.8|1488.5|1438.9|1438.6|196942
1544396400000|2018-12-09 23:00:00|1445.6|1445.3|1447.4|1446.6|1456.2|1455.9|1420.4|1420.1|191624
1544482800000|2018-12-10 23:00:00|1447|1446.7|1440.5|1439.7|1467.6|1467.3|1429.2|1428.9|164625
1544569200000|2018-12-11 23:00:00|1440.4|1439.6|1454.1|1453.3|1474.7|1474.4|1439.9|1439.3|165544
1544655600000|2018-12-12 23:00:00|1454.3|1454|1435.4|1434.6|1464.3|1464|1430.8|1430.5|199251
1544742000000|2018-12-13 23:00:00|1435.3|1434.5|1411.1|1410.3|1437|1436.7|1405.6|1405.3|154924
1545001200000|2018-12-16 23:00:00|1409.8|1409.5|1387.7|1386.9|1419.1|1418.8|1371.2|1370.9|341926
1545087600000|2018-12-17 23:00:00|1386.6|1386.3|1370.5|1369.7|1401.4|1401.1|1367.1|1366.8|253050
1545174000000|2018-12-18 23:00:00|1370.4|1369.6|1345.5|1344.7|1395.8|1395.5|1339.3|1339|269905
1545260400000|2018-12-19 23:00:00|1344.4|1344.1|1336.6|1335.8|1358.9|1358.6|1311.1|1310.8|340506
1545346800000|2018-12-20 23:00:00|1335.9|1335.6|1299|1298.2|1339.6|1339.3|1288.7|1288.4|249880
1545606000000|2018-12-23 23:00:00|1299.2|1298.4|1261.1|1260.8|1302.3|1302|1260.7|1260.4|120448
1545778800000|2018-12-25 23:00:00|1266.5|1265.7|1328.1|1327.3|1330.8|1330.5|1249.3|1249|172952
1545865200000|2018-12-26 23:00:00|1328.2|1327.8|1333.7|1332.9|1335.8|1335.5|1288.5|1288.2|219183
1545951600000|2018-12-27 23:00:00|1333.4|1333.1|1339.4|1338.6|1358.6|1358.3|1324.4|1324.1|161471
1546210800000|2018-12-30 23:00:00|1347.5|1347.2|1352.1|1351.3|1353.2|1352.9|1327.5|1327.2|148552
1546383600000|2019-01-01 23:00:00|1350.4|1350.1|1341.9|1341.1|1359.7|1359.4|1322.1|1321.8|161914
1546470000000|2019-01-02 23:00:00|1341.7|1340.9|1332|1331.2|1357.1|1356.8|1323.9|1323.6|171913
1546556400000|2019-01-03 23:00:00|1331.7|1331.4|1378.9|1378.1|1384.5|1384.2|1324.5|1324.2|175853
1546815600000|2019-01-06 23:00:00|1381.8|1381.5|1407.4|1406.6|1413.4|1413.1|1373.1|1372.8|160951
1546902000000|2019-01-07 23:00:00|1405.9|1405.1|1421.7|1420.9|1426.7|1426.4|1403.7|1403.4|161792
1546988400000|2019-01-08 23:00:00|1420.9|1420.6|1434.7|1433.9|1443.7|1443.4|1420.5|1420.2|133870
1547074800000|2019-01-09 23:00:00|1434.2|1433.7|1446.2|1445.4|1448|1447.7|1422.9|1422.6|138176
1547161200000|2019-01-10 23:00:00|1445.9|1445.1|1446.7|1445.9|1449.7|1449.4|1436.8|1436.5|112966
1547420400000|2019-01-13 23:00:00|1443.8|1443.5|1433.4|1432.6|1444.5|1444.2|1430.1|1429.8|115932
1547506800000|2019-01-14 23:00:00|1433.3|1432.5|1440.6|1439.8|1445.5|1445.2|1429.7|1429.4|142128
1547593200000|2019-01-15 23:00:00|1440.3|1440|1452.7|1451.9|1461.5|1461.2|1438.9|1438.6|112240
1547679600000|2019-01-16 23:00:00|1452.6|1451.8|1468.6|1467.8|1471.4|1471.1|1443.4|1443.1|125655
1547766000000|2019-01-17 23:00:00|1468.8|1468.5|1485|1484.2|1487.8|1487.5|1465.7|1465.4|131940
1548025200000|2019-01-20 23:00:00|1485.3|1484.5|1476.4|1475.6|1485.3|1484.5|1471.9|1471.6|12395
1548111600000|2019-01-21 23:00:00|1473.2|1472.9|1460.8|1460|1478.3|1478|1450|1449.7|134915
1548198000000|2019-01-22 23:00:00|1460.7|1459.9|1451.8|1451|1471.3|1471|1443.8|1443.5|119902
1548284400000|2019-01-23 23:00:00|1453.1|1452.8|1461.8|1461|1466.9|1466.6|1449.6|1449.3|100776
1548370800000|2019-01-24 23:00:00|1462.6|1462.3|1483.2|1482.9|1485.2|1484.9|1460.9|1460.6|108559
1548630000000|2019-01-27 23:00:00|1483.3|1482.5|1474|1473.2|1483.3|1482.5|1463.6|1463.3|126344
1548716400000|2019-01-28 23:00:00|1473.9|1473.6|1475.9|1475.1|1478.5|1478.2|1466.9|1466.6|95916
1548802800000|2019-01-29 23:00:00|1475.8|1475|1488.4|1487.6|1492.4|1492.1|1465.2|1464.9|126774
1548889200000|2019-01-30 23:00:00|1488.3|1487.5|1502.3|1501.5|1504.2|1503.4|1483.4|1483.1|161230
1548975600000|2019-01-31 23:00:00|1502.2|1501.9|1502.3|1501.5|1505.7|1505.4|1494.2|1493.9|120049
1549234800000|2019-02-03 23:00:00|1499.3|1499|1517|1516.2|1518.6|1518.3|1497|1496.7|97690
1549321200000|2019-02-04 23:00:00|1516.9|1516.6|1518.4|1517.6|1524.7|1524.4|1511.2|1510.9|89466
1549407600000|2019-02-05 23:00:00|1518.3|1517.5|1517.1|1516.3|1522.8|1522.5|1510.2|1509.9|74411
1549494000000|2019-02-06 23:00:00|1517.2|1516.4|1503|1502.2|1517.4|1517.1|1492.7|1492.4|111729
1549580400000|2019-02-07 23:00:00|1503.1|1502.3|1509.1|1508.3|1509.1|1508.8|1493|1492.7|85807
1549839600000|2019-02-10 23:00:00|1511|1510.7|1519.2|1518.4|1519.8|1519.5|1503.9|1503.6|89686
1549926000000|2019-02-11 23:00:00|1518.5|1518.2|1537.7|1536.9|1540.6|1540.3|1517.7|1517.4|105179
1550012400000|2019-02-12 23:00:00|1537|1536.7|1540.7|1539.9|1546.3|1546|1534.8|1534.5|92268
1550098800000|2019-02-13 23:00:00|1540.8|1540|1544.1|1543.3|1552.5|1552.2|1531.8|1531.5|130003
1550185200000|2019-02-14 23:00:00|1544.2|1543.4|1571.7|1570.9|1572.3|1572|1537.1|1536.8|118496
1550444400000|2019-02-17 23:00:00|1571.6|1570.8|1569.9|1569.1|1572.2|1571.9|1566.3|1566|11098
1550530800000|2019-02-18 23:00:00|1568.7|1568.4|1574|1573.2|1578.8|1578.5|1562.3|1562|88730
1550617200000|2019-02-19 23:00:00|1574.1|1573.3|1582.7|1581.9|1583.7|1583.4|1570.5|1570.2|110314
1550703600000|2019-02-20 23:00:00|1582.8|1582|1575.9|1575.1|1589.8|1589.5|1568.3|1568|115937
1550790000000|2019-02-21 23:00:00|1575.4|1575.2|1591.3|1590.5|1591.6|1591.3|1574.3|1574|93180
1551049200000|2019-02-24 23:00:00|1594.4|1594.1|1589.2|1588.4|1602.6|1602.3|1589|1588.3|88113
1551135600000|2019-02-25 23:00:00|1589.4|1589.1|1575.2|1574.4|1590|1589.7|1574.9|1574.3|101594
1551222000000|2019-02-26 23:00:00|1574.1|1573.8|1582.1|1581.3|1583.1|1582.8|1568.9|1568.6|91119
1551308400000|2019-02-27 23:00:00|1582|1581.2|1576.5|1575.7|1582.5|1582.2|1570.9|1570.6|111296
1551394800000|2019-02-28 23:00:00|1576.4|1575.6|1590.4|1589.6|1590.7|1590.4|1574.5|1574.2|122528
1551654000000|2019-03-03 23:00:00|1594.2|1593.9|1574.5|1573.7|1597.6|1597.3|1562.3|1562|137524
1551740400000|2019-03-04 23:00:00|1574.1|1573.3|1567.6|1566.8|1579.5|1579.2|1567.2|1566.6|92015
1551826800000|2019-03-05 23:00:00|1567.2|1566.9|1538.1|1537.3|1569.7|1569.4|1536.8|1536.5|170724
1551913200000|2019-03-06 23:00:00|1538.2|1537.4|1525.5|1524.7|1542.8|1542.5|1521.5|1521.2|227504
1551999600000|2019-03-07 23:00:00|1524.9|1524.6|1526.6|1525.8|1526.9|1526.6|1513.2|1512.9|150785
1552172400000|2019-03-09 23:00:00|1523.2|1522.9|1524|1523.7|1524.9|1524.6|1522.7|1522.4|233
1552258800000|2019-03-10 23:00:00|1524.2|1523.9|1553.5|1553.2|1553.8|1553.5|1519.2|1518.9|263452
1552345200000|2019-03-11 23:00:00|1553.7|1553.4|1548.7|1548.4|1556.3|1556|1543.9|1543.6|177477
1552431600000|2019-03-12 23:00:00|1548.8|1548.5|1559.6|1559.3|1563.3|1563|1543.4|1543.1|134494
1552518000000|2019-03-13 23:00:00|1559.7|1559.4|1549.9|1549.6|1560.9|1560.6|1547.3|1547|114069
1552604400000|2019-03-14 23:00:00|1549.8|1549.5|1555.7|1554.9|1565|1564.7|1549.1|1548.8|134300
1552777200000|2019-03-16 23:00:00|1553.3|1553|1552.4|1552.1|1554.3|1554|1552.3|1552|490
1552863600000|2019-03-17 23:00:00|1552.5|1552.2|1565.7|1565.4|1570.9|1570.6|1550.5|1550.2|126317
1552950000000|2019-03-18 23:00:00|1565.6|1565.3|1552.8|1552.5|1572.9|1572.6|1552.1|1551.8|127874
1553036400000|2019-03-19 23:00:00|1552.9|1552.6|1539.7|1539.4|1563.8|1563.5|1534|1533.7|165720
1553122800000|2019-03-20 23:00:00|1539.8|1539.5|1563.2|1562.9|1569.8|1569.5|1532.8|1532.5|171705
1553209200000|2019-03-21 23:00:00|1563.1|1562.8|1505.3|1504.5|1565.2|1564.9|1504.8|1504.3|237669
1553382000000|2019-03-23 23:00:00|1509.1|1508.8|1507.6|1507.3|1511.9|1511.6|1506|1505.7|1140
1553468400000|2019-03-24 23:00:00|1507.7|1507.4|1514.7|1514.4|1523|1522.7|1493.6|1493.3|172397
1553554800000|2019-03-25 23:00:00|1514.6|1514.3|1526.2|1525.9|1538.3|1538|1514.6|1514.3|135712
1553641200000|2019-03-26 23:00:00|1526.1|1525.8|1518.5|1518.2|1532.7|1532.4|1505|1504.7|140597
1553727600000|2019-03-27 23:00:00|1518.4|1518.1|1536.8|1536.5|1538.1|1537.8|1512.7|1512.4|117037
1553814000000|2019-03-28 23:00:00|1536.7|1536.4|1541|1540.2|1549.4|1549.1|1530.8|1530.5|149257
1554069600000|2019-03-31 22:00:00|1544.3|1544|1554.3|1553.5|1560.9|1560.1|1544.3|1544|131411
1554156000000|2019-04-01 22:00:00|1553.9|1553.6|1549.7|1548.9|1557.8|1557.5|1543.1|1542.8|101386
1554242400000|2019-04-02 22:00:00|1549.8|1549.4|1562.5|1561.7|1570.9|1570.6|1548.8|1548.5|129302
1554328800000|2019-04-03 22:00:00|1563.4|1563.1|1566.3|1565.5|1568.8|1568.5|1555.7|1555.4|96251
1554415200000|2019-04-04 22:00:00|1566.1|1565.8|1582.6|1581.8|1582.8|1582.5|1565|1564.7|122745
1554674400000|2019-04-07 22:00:00|1582.4|1581.6|1579.9|1579.1|1582.9|1582.6|1568.2|1567.9|104663
1554760800000|2019-04-08 22:00:00|1579.7|1578.9|1560.6|1559.8|1580.3|1580|1557.9|1557.6|100252
1554847200000|2019-04-09 22:00:00|1560.7|1560.4|1582.1|1581.3|1582.3|1582|1558.4|1558.1|103186
1554933600000|2019-04-10 22:00:00|1582|1581.2|1577.5|1576.7|1585.2|1584.9|1576.5|1576.2|91357
1555020000000|2019-04-11 22:00:00|1577.7|1576.9|1585.6|1584.8|1589.7|1589.4|1576.6|1576.3|96746
1555279200000|2019-04-14 22:00:00|1586.8|1586.5|1579.7|1578.9|1589.4|1589.1|1573.3|1573|77183
1555365600000|2019-04-15 22:00:00|1579.9|1579.1|1583|1582.2|1587.4|1587.1|1578|1577.7|77437
1555452000000|2019-04-16 22:00:00|1583.1|1582.3|1567.9|1567.1|1589.7|1589.4|1560.7|1560.4|118280
1555538400000|2019-04-17 22:00:00|1567.8|1567.5|1565.9|1565.1|1572.9|1572.6|1555.4|1555.1|105687
1555884000000|2019-04-21 22:00:00|1566|1565.2|1561.4|1560.6|1568.5|1568.2|1553.3|1553|79346
1555970400000|2019-04-22 22:00:00|1560.2|1559.9|1586.1|1585.3|1588.8|1588.5|1557.6|1557.3|124257
1556056800000|2019-04-23 22:00:00|1585.8|1585.5|1585.9|1585.1|1595.2|1594.9|1580.8|1580.5|106886
1556143200000|2019-04-24 22:00:00|1585.3|1585|1573.9|1573.1|1587.6|1587.3|1564.8|1564.5|122143
1556229600000|2019-04-25 22:00:00|1574|1573.2|1589.2|1588.4|1592.8|1592.5|1570|1569.7|96031
1556488800000|2019-04-28 22:00:00|1590.4|1590.1|1599.5|1598.7|1603.7|1603.4|1589.3|1589|87061
1556575200000|2019-04-29 22:00:00|1599.6|1599.2|1593.7|1592.9|1601.6|1601.3|1578|1577.7|124189
1556661600000|2019-04-30 22:00:00|1593.8|1593|1571.1|1570.3|1597.7|1597.4|1570.6|1569.8|128932
1556748000000|2019-05-01 22:00:00|1571|1570.7|1584.9|1584.1|1589.4|1589.1|1564.5|1564.2|145241
1556834400000|2019-05-02 22:00:00|1584.5|1584.2|1615.7|1614.9|1615.9|1615.3|1582.4|1582.1|125253
1557093600000|2019-05-05 22:00:00|1589|1588.7|1605.2|1604.4|1618.8|1618.5|1574.6|1574.3|146341
1557180000000|2019-05-06 22:00:00|1601.9|1601.6|1587|1586.2|1612.6|1612.3|1570.2|1569.9|182640
1557266400000|2019-05-07 22:00:00|1587.1|1586.8|1577.4|1576.6|1592.1|1591.8|1574.8|1574.5|141470
1557352800000|2019-05-08 22:00:00|1577.2|1576.9|1571.3|1570.5|1577.7|1577.4|1545.8|1545.5|187563
1557439200000|2019-05-09 22:00:00|1570.8|1570|1578.1|1577.3|1581.6|1581.3|1544.5|1544.2|178134
1557698400000|2019-05-12 22:00:00|1564.1|1563.8|1520.2|1519.4|1567.1|1566.8|1517.7|1517.4|204410
1557784800000|2019-05-13 22:00:00|1519.8|1519.5|1544.8|1544|1549.1|1548.8|1515.5|1515.2|138605
1557871200000|2019-05-14 22:00:00|1544.6|1544.3|1548.6|1547.8|1551.1|1550.8|1527.6|1527.3|139626
1557957600000|2019-05-15 22:00:00|1548.2|1547.9|1559.1|1558.3|1566.9|1566.6|1541|1540.7|123578
1558044000000|2019-05-16 22:00:00|1559.2|1558.8|1536.7|1535.9|1560.6|1560.3|1534.3|1534|160258
1558303200000|2019-05-19 22:00:00|1537.8|1537.5|1527.6|1526.8|1546.7|1546.4|1521|1520.7|124285
1558389600000|2019-05-20 22:00:00|1527.7|1527.4|1544.2|1543.4|1547.3|1547|1526.2|1525.9|105590
1558476000000|2019-05-21 22:00:00|1544.6|1544.3|1531.9|1531.1|1547|1546.7|1527|1526.7|104760
1558562400000|2019-05-22 22:00:00|1532.2|1531.9|1503|1502.2|1532.6|1532.3|1492.4|1492.1|178105
1558648800000|2019-05-23 22:00:00|1503.1|1502.7|1516.3|1515.5|1518.3|1518|1501.6|1501.3|111105
1558908000000|2019-05-26 22:00:00|1516.1|1515.8|1516.1|1515.3|1520.6|1520.3|1513.6|1513.3|9174
1558994400000|2019-05-27 22:00:00|1516.4|1516.1|1504.2|1503.4|1522.8|1522.5|1501.4|1501.1|117523
1559080800000|2019-05-28 22:00:00|1504.3|1504|1488.9|1488.1|1505.2|1504.9|1479.7|1479.4|148608
1559167200000|2019-05-29 22:00:00|1488.7|1488.4|1485.2|1484.4|1502.4|1502.1|1477.1|1476.8|112797
1559253600000|2019-05-30 22:00:00|1485.3|1485|1466.3|1465.5|1486.6|1486.3|1459.6|1459.3|157297
1559512800000|2019-06-02 22:00:00|1466.4|1465.6|1476.5|1475.7|1478.2|1477.9|1454.3|1454|199822
1559599200000|2019-06-03 22:00:00|1476.6|1475.8|1507.2|1506.4|1508.5|1508.2|1471.5|1471.2|160817
1559685600000|2019-06-04 22:00:00|1506.6|1506.3|1503.7|1502.9|1515.9|1515.6|1493.6|1493.3|148479
1559772000000|2019-06-05 22:00:00|1502|1501.7|1498.8|1498|1513.2|1512.9|1490|1489.7|154215
1559858400000|2019-06-06 22:00:00|1498.4|1498.5|1514.3|1513.5|1520.6|1520.3|1497.6|1497.3|146825
1560117600000|2019-06-09 22:00:00|1523.8|1523.5|1524.8|1524|1536.3|1536|1515.2|1514.9|108100
1560204000000|2019-06-10 22:00:00|1525|1524.2|1518.5|1517.7|1537.9|1537.6|1511.6|1511.3|113087
1560290400000|2019-06-11 22:00:00|1518.3|1518|1521.7|1520.9|1523.5|1523.2|1511.7|1511.4|90532
1560376800000|2019-06-12 22:00:00|1522|1521.7|1535.5|1534.7|1537.1|1536.8|1514.2|1513.9|150084
1560463200000|2019-06-13 22:00:00|1536|1535.7|1525.2|1524.4|1539.8|1539.5|1522.3|1522|147005
1560722400000|2019-06-16 22:00:00|1525.5|1525.2|1534.6|1533.8|1538.9|1538.6|1524.4|1524.1|247955
1560808800000|2019-06-17 22:00:00|1534.8|1534|1550.6|1549.8|1560.9|1560.6|1529.5|1529.2|194765
1560895200000|2019-06-18 22:00:00|1550.3|1550|1554.1|1553.3|1558.1|1557.8|1546.3|1546|131596
1560981600000|2019-06-19 22:00:00|1554|1553.7|1563.1|1562.3|1571.6|1571.3|1553.7|1553.4|143269
1561068000000|2019-06-20 22:00:00|1562.5|1562.2|1548.2|1547.4|1563.7|1563.4|1546.3|1545.5|126331
1561327200000|2019-06-23 22:00:00|1548|1547.2|1533.5|1532.7|1555.5|1555.2|1530.7|1530.4|108761
1561413600000|2019-06-24 22:00:00|1533.4|1532.6|1520.6|1519.8|1537.3|1537|1519.6|1519.3|111498
1561500000000|2019-06-25 22:00:00|1520.9|1520.6|1515.8|1515|1531.7|1531.4|1515.7|1515|105637
1561586400000|2019-06-26 22:00:00|1515.7|1515.5|1547.1|1546.3|1547.6|1546.8|1515.5|1515.2|137696
1561672800000|2019-06-27 22:00:00|1546.7|1546.4|1570.3|1569.5|1570.7|1570.4|1543.7|1543.4|216716
1561932000000|2019-06-30 22:00:00|1571|1570.2|1571.9|1571.1|1589.6|1589.3|1561.3|1561|146964
1562018400000|2019-07-01 22:00:00|1571.4|1571|1562.9|1562.1|1573.8|1573.5|1551.4|1551.1|115824
1562104800000|2019-07-02 22:00:00|1563.1|1562.3|1575|1574.2|1575.8|1575|1559.1|1558.8|61631
1562191200000|2019-07-03 22:00:00|1575.7|1575.4|1576.4|1575.6|1577.9|1577.6|1571.5|1571.2|6564
1562277600000|2019-07-04 22:00:00|1575.4|1575.1|1576.7|1575.9|1576.8|1576.5|1557|1556.7|91660
1562536800000|2019-07-07 22:00:00|1577.4|1577.1|1560.8|1560|1578|1577.7|1558.7|1558.4|84554
1562623200000|2019-07-08 22:00:00|1560.6|1560.3|1561.4|1560.6|1563.1|1562.8|1552.7|1552.4|96282
1562709600000|2019-07-09 22:00:00|1561|1560.7|1563.8|1563|1574.3|1574|1556.5|1556.2|117357
1562796000000|2019-07-10 22:00:00|1563.9|1563.1|1557.1|1556.3|1569.4|1569.1|1551.2|1550.9|99543
1562882400000|2019-07-11 22:00:00|1557|1556.7|1569.9|1569.1|1576.3|1576|1556.9|1556.6|97089
1563141600000|2019-07-14 22:00:00|1569.8|1569.5|1562.4|1561.6|1576.6|1576.3|1558.3|1558|85773
1563228000000|2019-07-15 22:00:00|1562.5|1562.2|1562.4|1561.6|1570.4|1570.1|1556|1555.7|99463
1563314400000|2019-07-16 22:00:00|1561.7|1561.4|1547.7|1546.9|1565.8|1565.5|1546.8|1546.5|105212
1563400800000|2019-07-17 22:00:00|1547.3|1547|1559|1558.2|1559.5|1559.2|1544.4|1544.1|109282
1563487200000|2019-07-18 22:00:00|1558.9|1558.1|1544.4|1543.6|1562.1|1561.8|1543.5|1543.2|101916
1563746400000|2019-07-21 22:00:00|1544.5|1543.7|1545.3|1544.5|1556.3|1556|1541.9|1541.6|92975
1563832800000|2019-07-22 22:00:00|1545|1544.7|1553.7|1552.9|1555.6|1555.3|1542.8|1542.5|95767
1563919200000|2019-07-23 22:00:00|1553.3|1553|1580.5|1579.7|1582.7|1582.4|1548.3|1548|134876
1564005600000|2019-07-24 22:00:00|1580.7|1579.9|1561.5|1560.7|1585.7|1585.4|1559.6|1559.3|124342
1564092000000|2019-07-25 22:00:00|1561.4|1560.6|1578.1|1577.8|1582.3|1582|1560.1|1559.8|106154
1564351200000|2019-07-28 22:00:00|1578.4|1577.6|1571.1|1570.3|1581.6|1581.3|1563.7|1563.4|79023
1564437600000|2019-07-29 22:00:00|1570.6|1570.5|1585.4|1584.6|1587.2|1586.9|1555.5|1555.2|132399
1564524000000|2019-07-30 22:00:00|1585|1584.7|1571.4|1570.6|1601.2|1600.9|1563.8|1563.5|230385
1564610400000|2019-07-31 22:00:00|1570.5|1570.2|1548.6|1547.8|1588.6|1588.3|1544.3|1544|222044
1564696800000|2019-08-01 22:00:00|1549.2|1548.9|1535.6|1534.8|1550.8|1550.5|1522.4|1522.1|207488
1564956000000|2019-08-04 22:00:00|1535.7|1534.9|1475.3|1474.5|1535.7|1534.9|1470.7|1470.4|236758
1565042400000|2019-08-05 22:00:00|1474.5|1474.2|1498.9|1498.1|1506.1|1505.8|1451.3|1451|186983
1565128800000|2019-08-06 22:00:00|1498.3|1498|1497.7|1496.9|1508.2|1507.9|1474.6|1474.3|190378
1565215200000|2019-08-07 22:00:00|1498.1|1497.8|1529.4|1528.6|1534.6|1534.3|1492.6|1492.3|146327
1565301600000|2019-08-08 22:00:00|1526.9|1526.6|1516.8|1516|1531.7|1531.4|1509.1|1508.8|147723
1565560800000|2019-08-11 22:00:00|1516.7|1515.9|1494.2|1493.4|1521.3|1521|1490.9|1490.6|114303
1565647200000|2019-08-12 22:00:00|1494.3|1494|1512.8|1512|1525.2|1524.9|1484.4|1484.1|151717
1565733600000|2019-08-13 22:00:00|1512.5|1512.2|1466.2|1465.4|1514.8|1514.5|1464.2|1463.9|201328
1565820000000|2019-08-14 22:00:00|1465.6|1465.3|1464.1|1463.3|1484.4|1484.1|1454.8|1454.5|187597
1565906400000|2019-08-15 22:00:00|1464.4|1464.1|1492.9|1492.1|1495.3|1495|1463.6|1463.3|130283
1566165600000|2019-08-18 22:00:00|1495.8|1495.5|1506.5|1505.7|1515.3|1515|1494.5|1494.2|100170
1566252000000|2019-08-19 22:00:00|1506.4|1505.6|1496.1|1495.3|1512.8|1512.5|1495.3|1495|86270
1566338400000|2019-08-20 22:00:00|1494.9|1494.6|1514|1513.2|1515.2|1514.9|1494.5|1494.2|86662
1566424800000|2019-08-21 22:00:00|1514.1|1513.8|1505.3|1504.5|1517.7|1517.4|1497.2|1496.9|105611
1566511200000|2019-08-22 22:00:00|1504.4|1504.1|1464|1463.2|1513|1512.7|1456.8|1456.5|224247
1566770400000|2019-08-25 22:00:00|1464.1|1463.3|1480.5|1479.7|1485.3|1485|1441.6|1441.3|164019
1566856800000|2019-08-26 22:00:00|1480.6|1479.8|1455.8|1455|1487.2|1486.9|1453.1|1452.8|173376
1566943200000|2019-08-27 22:00:00|1455.6|1455.3|1470.1|1469.3|1479.5|1479.2|1448.3|1448|143616
1567029600000|2019-08-28 22:00:00|1469.7|1469.4|1496.2|1495.4|1498.8|1498.5|1464.9|1464.6|118454
1567116000000|2019-08-29 22:00:00|1496|1495.7|1494.3|1493.5|1507.9|1507.6|1486.8|1486.5|114325
1567375200000|2019-09-01 22:00:00|1481.4|1481.1|1479|1478.2|1497|1496.7|1472|1471.7|19571
1567461600000|2019-09-02 22:00:00|1477.7|1477.4|1471|1470.2|1490.2|1489.9|1467|1466.7|168528
1567548000000|2019-09-03 22:00:00|1470.6|1470.3|1483.9|1483.1|1490.7|1490.4|1469.6|1469.3|104521
1567634400000|2019-09-04 22:00:00|1483.8|1483.5|1506.7|1505.9|1525.2|1524.9|1482.9|1482.6|155798
1567720800000|2019-09-05 22:00:00|1506.8|1506|1506.5|1505.7|1517.6|1517.3|1504.4|1504.1|101802
1567980000000|2019-09-08 22:00:00|1506.2|1505.9|1520.9|1520.1|1528.3|1528|1505.1|1504.8|123113
1568066400000|2019-09-09 22:00:00|1521.3|1521|1544.4|1543.6|1545.3|1545|1513.4|1513.1|161033
1568152800000|2019-09-10 22:00:00|1544.6|1543.8|1576.2|1575.4|1576.8|1576.5|1540.3|1540|212311
1568239200000|2019-09-11 22:00:00|1576.3|1576|1576.5|1575.7|1584.2|1583.9|1559.1|1558.8|250361
1568325600000|2019-09-12 22:00:00|1576.6|1576.2|1579.2|1578.4|1593.5|1593.2|1575.8|1575.5|196584
1568584800000|2019-09-15 22:00:00|1568|1567.7|1585.8|1585|1591.2|1590.9|1565.1|1564.8|268140
1568671200000|2019-09-16 22:00:00|1585.6|1585.3|1581.2|1580.4|1587.3|1587|1568.7|1568.4|216032
1568757600000|2019-09-17 22:00:00|1580.9|1580.6|1569.7|1568.9|1581.1|1580.8|1555.4|1555.1|164999
1568844000000|2019-09-18 22:00:00|1569.8|1569.4|1561.4|1560.6|1581.9|1581.6|1560.3|1560|149925
1568930400000|2019-09-19 22:00:00|1561.5|1560.7|1559.8|1559|1571.9|1571.6|1549.8|1549.5|156035
1569189600000|2019-09-22 22:00:00|1566.2|1565.9|1561.4|1560.6|1569.1|1568.8|1549.9|1549.6|108662
1569276000000|2019-09-23 22:00:00|1561.9|1561.1|1535.9|1535.1|1567.6|1567.3|1529.9|1529.6|190648
1569362400000|2019-09-24 22:00:00|1536|1535.2|1550.3|1549.5|1555.8|1555.5|1528.9|1528.6|149545
1569448800000|2019-09-25 22:00:00|1550|1549.7|1534.4|1533.6|1555.5|1555.2|1529.3|1529|136194
1569535200000|2019-09-26 22:00:00|1534.5|1533.7|1524.6|1523.8|1541.8|1541.5|1514.4|1514.1|145905
1569794400000|2019-09-29 22:00:00|1530|1529.7|1525.7|1524.9|1531.1|1530.8|1517.1|1516.8|138084
1569880800000|2019-09-30 22:00:00|1525.6|1524.8|1494.4|1493.6|1541.9|1541.6|1490.3|1490|194601
1569967200000|2019-10-01 22:00:00|1494.6|1494.3|1478.7|1477.9|1498.9|1498.6|1468.4|1468.1|183321
1570053600000|2019-10-02 22:00:00|1477.8|1477.5|1486.7|1485.9|1488.2|1487.9|1458|1457.7|160344
1570140000000|2019-10-03 22:00:00|1486.8|1486.5|1499.8|1499|1501.5|1501.2|1479|1478.7|119543
1570399200000|2019-10-06 22:00:00|1488.8|1488.5|1497.1|1496.3|1509.1|1508.8|1488.8|1488.5|111132
1570485600000|2019-10-07 22:00:00|1496.4|1496.1|1473.4|1472.6|1504.3|1504|1469.6|1469.3|148870
1570572000000|2019-10-08 22:00:00|1474|1473.7|1480.8|1480|1489.8|1489.5|1470.9|1470.6|99755
1570658400000|2019-10-09 22:00:00|1480.6|1480.3|1491.3|1490.5|1494.2|1493.9|1461|1460.7|131952
1570744800000|2019-10-10 22:00:00|1491.8|1491.5|1511.5|1510.7|1528.1|1527.8|1487.7|1487.4|179393
1571004000000|2019-10-13 22:00:00|1511.6|1511.3|1505.4|1504.6|1517.6|1517.3|1498.5|1498.2|77670
1571090400000|2019-10-14 22:00:00|1505.6|1504.8|1523.5|1522.7|1529.3|1529|1505.6|1504.8|103984
1571176800000|2019-10-15 22:00:00|1523|1522.6|1524.5|1523.7|1530.8|1530.5|1515.2|1514.9|90549
1571263200000|2019-10-16 22:00:00|1524.4|1524.1|1541.6|1540.8|1543.6|1543.3|1520.2|1519.9|104321
1571349600000|2019-10-17 22:00:00|1541.3|1541|1536.2|1535.4|1543.1|1542.8|1522|1521.7|101637
1571608800000|2019-10-20 22:00:00|1533|1532.7|1550.4|1549.6|1558.3|1558|1532.6|1532.3|99076
1571695200000|2019-10-21 22:00:00|1550.5|1549.7|1549.8|1549|1558.5|1558.2|1545.5|1545.2|84832
1571781600000|2019-10-22 22:00:00|1550.1|1549.8|1555.6|1554.8|1556.1|1555.7|1544.4|1544.1|68719
1571868000000|2019-10-23 22:00:00|1555.8|1555.3|1551.5|1550.7|1559|1558.7|1544.2|1543.9|81669
1571954400000|2019-10-24 22:00:00|1551.4|1551.1|1557.9|1557.1|1563|1562.7|1546.8|1546.5|77218
1572217200000|2019-10-27 23:00:00|1559.6|1559.3|1572.2|1571.9|1578.3|1578|1558.2|1557.9|100898
1572303600000|2019-10-28 23:00:00|1572.3|1572|1576.3|1576|1581.5|1581.2|1566.5|1566.2|90488
1572390000000|2019-10-29 23:00:00|1576.4|1576.1|1572.9|1572.6|1577.8|1577.5|1560.5|1560.2|94113
1572476400000|2019-10-30 23:00:00|1572.8|1572.5|1562.2|1561.9|1574.9|1574.6|1550.1|1549.8|134480
1572562800000|2019-10-31 23:00:00|1562.1|1561.8|1588.3|1587.5|1589.7|1589.4|1561.9|1561.6|133116
1572822000000|2019-11-03 23:00:00|1590.4|1590.1|1596.8|1596|1604.3|1604|1589.4|1589.1|110850
1572908400000|2019-11-04 23:00:00|1596.9|1596.1|1595|1594.2|1613.1|1612.8|1594.3|1593.5|108350
1572994800000|2019-11-05 23:00:00|1595.1|1594.3|1592.1|1591.3|1601.6|1601.3|1586.1|1585.8|105209
1573081200000|2019-11-06 23:00:00|1592|1591.8|1594.5|1593.7|1609.2|1608.9|1588.3|1588|126152
1573167600000|2019-11-07 23:00:00|1594.6|1594.2|1599.9|1599.1|1600.8|1600.5|1587.4|1587.1|95537
1573426800000|2019-11-10 23:00:00|1598.8|1598.5|1597|1596.2|1599.4|1599.1|1586.1|1585.8|77190
1573513200000|2019-11-11 23:00:00|1596.6|1596.3|1594.5|1593.7|1606.5|1606.2|1592.5|1592.2|95627
1573599600000|2019-11-12 23:00:00|1594.6|1593.8|1592|1591.2|1595.3|1595|1579.2|1578.9|115602
1573686000000|2019-11-13 23:00:00|1591.8|1591.5|1588.2|1587.4|1595.3|1595|1584.4|1584.1|99396
1573772400000|2019-11-14 23:00:00|1588.9|1588.6|1597.4|1596.6|1599.8|1599.5|1588|1587.7|92249
1574031600000|2019-11-17 23:00:00|1596|1595.7|1592|1591.2|1600.4|1600.1|1586.3|1586|86989
1574118000000|2019-11-18 23:00:00|1591.8|1591.5|1596.7|1595.9|1604.4|1604.1|1588.4|1588.1|105010
1574204400000|2019-11-19 23:00:00|1596.6|1596.3|1593.5|1592.7|1603.1|1602.8|1581.1|1580.8|149854
1574290800000|2019-11-20 23:00:00|1589.9|1589.6|1583.6|1582.8|1599.7|1599.4|1580.6|1580.3|117573
1574377200000|2019-11-21 23:00:00|1583.9|1583.6|1591.7|1590.9|1592.3|1592|1580.2|1579.9|98941
1574636400000|2019-11-24 23:00:00|1595.1|1594.8|1621.9|1621.1|1624.1|1623.8|1593.8|1593.5|124281
1574722800000|2019-11-25 23:00:00|1621.8|1621|1626|1625.2|1630.7|1630.4|1618.4|1618.1|114356
1574809200000|2019-11-26 23:00:00|1626.2|1625.7|1635.9|1635.1|1635.9|1635.1|1624.6|1624.3|89281
1574895600000|2019-11-27 23:00:00|1636|1635.2|1629.9|1629.1|1636|1635.2|1626.8|1626.5|11258
1574982000000|2019-11-28 23:00:00|1628.8|1628.5|1624.7|1623.9|1633.8|1633.5|1622.5|1622.2|82681
1575241200000|2019-12-01 23:00:00|1626.5|1626.2|1609.9|1609.1|1635.3|1635|1606.6|1606.3|139036
1575327600000|2019-12-02 23:00:00|1610.1|1609.8|1604.8|1604|1615.7|1615.4|1588.6|1588.3|143908
1575414000000|2019-12-03 23:00:00|1604.4|1604.1|1614.7|1613.9|1618.8|1618.5|1599.4|1599.1|113551
1575500400000|2019-12-04 23:00:00|1614.5|1613.7|1617.3|1616.5|1622.6|1622.3|1610.9|1610.6|104277
1575586800000|2019-12-05 23:00:00|1616.8|1616.6|1634.9|1634.1|1640.1|1639.8|1616.4|1616.1|121960
1575846000000|2019-12-08 23:00:00|1635.1|1634.8|1629|1628.2|1635.9|1635.6|1628.1|1627.8|92190
1575932400000|2019-12-09 23:00:00|1629.4|1629.1|1633.4|1632.6|1635.2|1634.9|1618.4|1618.1|98519
1576018800000|2019-12-10 23:00:00|1632.6|1632.3|1633.8|1633|1636.8|1636.5|1625|1624.7|95293
1576105200000|2019-12-11 23:00:00|1633.4|1633.1|1651.4|1650.6|1655.8|1655.5|1627|1626.7|189077
1576191600000|2019-12-12 23:00:00|1649|1648.7|1640.3|1639.5|1656.6|1656.3|1630.9|1630.6|212908
1576450800000|2019-12-15 23:00:00|1641.5|1641.2|1650.9|1650.1|1660.2|1659.9|1640.8|1640.5|232619
1576537200000|2019-12-16 23:00:00|1650.6|1650.3|1656.4|1655.6|1657.5|1657.2|1646|1645.7|180892
1576623600000|2019-12-17 23:00:00|1655.4|1655.1|1663.8|1663|1664.7|1664.4|1654.9|1654.6|147714
1576710000000|2019-12-18 23:00:00|1663|1662.7|1669.1|1668.3|1669.4|1669.1|1659.9|1659.6|105779
1576796400000|2019-12-19 23:00:00|1669|1668.7|1669.4|1668.6|1675|1674.7|1666.7|1666.4|109926
1577055600000|2019-12-22 23:00:00|1670|1669.7|1675.5|1674.7|1676|1675.7|1664.4|1664.1|82756
1577142000000|2019-12-23 23:00:00|1675.6|1674.8|1678.1|1677.8|1679|1678.7|1672.2|1671.9|31623
1577314800000|2019-12-25 23:00:00|1678.8|1678|1678.1|1677.3|1682.1|1681.8|1675|1674.7|45918
1577401200000|2019-12-26 23:00:00|1677.4|1677.1|1666.9|1666.1|1683.7|1683.4|1666.1|1665.8|97146
1577660400000|2019-12-29 23:00:00|1668|1667.7|1665.4|1664.6|1673.5|1673.2|1656.9|1656.6|111247
1577746800000|2019-12-30 23:00:00|1665.5|1665.2|1670.1|1669.3|1673|1672.7|1658|1657.7|129472
1577919600000|2020-01-01 23:00:00|1670|1669.2|1669.7|1668.9|1680.3|1680|1650.2|1649.9|160845
1578006000000|2020-01-02 23:00:00|1669.9|1669.6|1660.3|1659.5|1671.9|1671.6|1637.3|1637|169483
1578265200000|2020-01-05 23:00:00|1651.9|1651.6|1661.1|1660.3|1665.7|1665.4|1645.1|1644.8|136961
1578351600000|2020-01-06 23:00:00|1661.4|1660.6|1654.3|1653.5|1667.1|1666.8|1651.5|1651.2|114007
1578438000000|2020-01-07 23:00:00|1654.8|1654.5|1666.5|1665.7|1670.3|1670|1625.8|1625.5|167026
1578524400000|2020-01-08 23:00:00|1666.6|1666.2|1665.5|1664.7|1674.1|1673.8|1661.9|1661.6|118013
1578610800000|2020-01-09 23:00:00|1665.2|1664.9|1657.2|1656.4|1670.2|1669.9|1651.8|1651.5|140125
1578870000000|2020-01-12 23:00:00|1657.1|1656.3|1669|1668.2|1670.4|1670.1|1650.8|1650.5|110341
1578956400000|2020-01-13 23:00:00|1668.8|1668.5|1677.1|1676.3|1686|1685.7|1659.3|1659|173767
1579042800000|2020-01-14 23:00:00|1677.6|1677.3|1685.4|1684.6|1689.8|1689.5|1669.9|1669.6|141295
1579129200000|2020-01-15 23:00:00|1685.3|1685|1704.8|1704|1708.2|1707.9|1685.3|1685|172759
1579215600000|2020-01-16 23:00:00|1704.2|1703.9|1698.2|1697.4|1712.8|1712.5|1697|1696.7|134860
1579474800000|2020-01-19 23:00:00|1698.6|1698.3|1701|1700.2|1702.9|1702.1|1694.9|1694.6|13479
1579561200000|2020-01-20 23:00:00|1701.1|1700.7|1689.4|1688.6|1702.3|1702|1682.6|1682.3|129832
1579647600000|2020-01-21 23:00:00|1685.8|1685.5|1682.5|1681.7|1696|1695.7|1681.6|1681.3|124318
1579734000000|2020-01-22 23:00:00|1682.4|1682.1|1683.4|1682.6|1688.7|1688.4|1664.7|1664.4|136309
1579820400000|2020-01-23 23:00:00|1684.2|1683.9|1662.1|1661.3|1692.5|1692.2|1652.2|1651.9|190539
1580079600000|2020-01-26 23:00:00|1662|1661.2|1643.8|1643|1662|1661.2|1633.4|1633.1|207026
1580166000000|2020-01-27 23:00:00|1643.4|1643.1|1660.9|1660.1|1663.3|1663|1642.8|1642.5|148027
1580252400000|2020-01-28 23:00:00|1660.6|1660.3|1649.7|1648.9|1665.4|1665.1|1646.8|1646.5|126569
1580338800000|2020-01-29 23:00:00|1649.3|1649|1648.7|1647.9|1652.6|1652.3|1628.5|1628.2|176318
1580425200000|2020-01-30 23:00:00|1648.5|1648.2|1617.6|1616.8|1652|1651.7|1609.8|1609.5|209700
1580684400000|2020-02-02 23:00:00|1617|1616.7|1630.4|1629.6|1637.7|1637.4|1616.4|1616.1|157758
1580770800000|2020-02-03 23:00:00|1630.3|1630.1|1661.4|1660.6|1662.1|1661.8|1626.2|1625.9|141752
1580857200000|2020-02-04 23:00:00|1660.9|1660.5|1685.1|1684.3|1685.8|1685.5|1654.7|1654.4|145605
1580943600000|2020-02-05 23:00:00|1685.2|1684.8|1682.6|1681.8|1695.3|1695|1677.5|1677.2|114152
1581030000000|2020-02-06 23:00:00|1682.5|1682.2|1657.6|1656.8|1683.1|1682.8|1653.7|1653.4|150679
1581289200000|2020-02-09 23:00:00|1657.7|1656.9|1668.7|1667.9|1669.8|1669.5|1646.8|1646.5|103829
1581375600000|2020-02-10 23:00:00|1668.3|1668|1679.8|1679|1688.6|1688.3|1667.8|1667.5|131550
1581462000000|2020-02-11 23:00:00|1679.6|1679.3|1689.9|1689.1|1691.6|1691.3|1677|1676.7|99927
1581548400000|2020-02-12 23:00:00|1689.8|1689.5|1695.8|1695|1697|1696.7|1672.4|1672.1|130080
1581634800000|2020-02-13 23:00:00|1695.6|1695.5|1686.8|1686|1702.3|1702|1680.9|1680.6|119218
1581894000000|2020-02-16 23:00:00|1686.7|1685.9|1686.1|1685.3|1693|1692.7|1686.1|1685.3|14329
1581980400000|2020-02-17 23:00:00|1684.9|1684.6|1684.9|1684.1|1688.2|1687.9|1672.4|1672.1|119395
1582066800000|2020-02-18 23:00:00|1684.7|1684.4|1693.5|1692.7|1699.8|1699.5|1684.4|1684.1|109293
1582153200000|2020-02-19 23:00:00|1694.9|1694.6|1694|1693.2|1698.6|1698.3|1673.3|1673|174179
1582239600000|2020-02-20 23:00:00|1693.6|1693.3|1679.2|1678.4|1694.8|1694.5|1672.9|1672.6|170594
1582498800000|2020-02-23 23:00:00|1666.6|1666.3|1628.7|1627.9|1667|1666.7|1619.2|1618.9|257792
1582585200000|2020-02-24 23:00:00|1626.9|1626.6|1574.9|1574.1|1646.8|1646.5|1568.6|1568.3|336296
1582671600000|2020-02-25 23:00:00|1576.9|1576.6|1548.6|1547.8|1592.2|1591.9|1546.7|1546.4|299169
1582758000000|2020-02-26 23:00:00|1548.1|1547.7|1485|1484.2|1556.8|1556.5|1481.7|1481.4|354960
1582844400000|2020-02-27 23:00:00|1483.8|1483.5|1496.7|1495.9|1501.5|1501.2|1445.6|1445.3|419023
1583103600000|2020-03-01 23:00:00|1457.1|1456.8|1511.6|1510.8|1521.7|1521.4|1449.4|1449.1|352349
1583190000000|2020-03-02 23:00:00|1510|1509.7|1475.8|1475|1549.5|1549.2|1470.9|1470.6|298236
1583276400000|2020-03-03 23:00:00|1476.8|1476.5|1523.6|1522.8|1531.1|1530.8|1471.1|1470.8|227186
1583362800000|2020-03-04 23:00:00|1522.5|1522.2|1484|1483.2|1524.2|1523.9|1462.9|1462.6|221693
1583449200000|2020-03-05 23:00:00|1484.1|1483.3|1446.6|1445.8|1488.6|1488.3|1416.2|1415.9|258641
1583622000000|2020-03-07 23:00:00|1448.2|1444.4|1381.6|1378.3|1448.2|1444.4|1377|1373.7|5280
1583708400000|2020-03-08 23:00:00|1381.5|1378.2|1323.5|1320.2|1391.5|1388.2|1293.9|1290.6|213709
1583794800000|2020-03-09 23:00:00|1323|1319.7|1331.5|1330.9|1377.1|1376.8|1287.6|1287.1|332515
1583881200000|2020-03-10 23:00:00|1331.6|1331.1|1276|1275.3|1333.9|1333.4|1246.8|1246.3|290087
1583967600000|2020-03-11 23:00:00|1275.9|1274.9|1112.5|1111.7|1276.1|1275.5|1087.2|1085.9|390070
1584054000000|2020-03-12 23:00:00|1113.7|1112.9|1199.6|1198.3|1220|1219.2|1077.7|1076.9|296536
1584226800000|2020-03-14 23:00:00|1183|1182.2|1140.9|1140.1|1189.3|1188.5|1140.9|1140.1|5249
1584313200000|2020-03-15 23:00:00|1116.7|1115.9|1037|1036.2|1116.7|1115.9|977.2|976.4|405934
1584399600000|2020-03-16 23:00:00|1037.1|1036.3|1067.5|1064.2|1110.9|1107.6|1011.3|1008|345390
1584486000000|2020-03-17 23:00:00|1067.4|1064.1|1025.1|1021.8|1072.5|1069.2|967.1|963.8|278410
1584572400000|2020-03-18 23:00:00|1024.7|1021.4|1014.6|1011.3|1076|1072.7|956.3|953|321786
1584658800000|2020-03-19 23:00:00|1014.5|1011.2|1007.8|1004|1103.5|1100.2|1004.7|1001.4|256486
1584831600000|2020-03-21 23:00:00|982.9|979.6|972.3|969|982.9|979.6|971.8|968.5|596
1584918000000|2020-03-22 23:00:00|973.8|970.5|1016.3|1015.5|1074.6|1073.8|960|959.2|222311
1585004400000|2020-03-23 23:00:00|1016.4|1015.6|1109.5|1108.7|1113.6|1112.8|1010.6|1009.8|202948
1585090800000|2020-03-24 23:00:00|1109.4|1108.6|1102.2|1101.4|1149|1148.2|1067.4|1066.6|206512
1585177200000|2020-03-25 23:00:00|1102.4|1101.6|1166.8|1166|1183.1|1182.3|1071.6|1070.8|204259
1585263600000|2020-03-26 23:00:00|1166.7|1165.9|1123.3|1122|1175.6|1174.8|1115.4|1114.6|169555
1585519200000|2020-03-29 22:00:00|1124.4|1123.1|1156.7|1155.4|1161.2|1160.4|1097.4|1096.6|151887
1585605600000|2020-03-30 22:00:00|1157.1|1156.3|1139.8|1138.5|1168.9|1168.1|1128.9|1128.1|174442
1585692000000|2020-03-31 22:00:00|1140|1139.2|1075.4|1074.1|1140.3|1139.5|1064.3|1063.5|188315
1585778400000|2020-04-01 22:00:00|1075.8|1075|1083.2|1081.9|1111.9|1111.1|1051.6|1050.8|188267
1585864800000|2020-04-02 22:00:00|1080.8|1080|1055|1053.7|1085.9|1085.1|1034.2|1033.4|152044
1586124000000|2020-04-05 22:00:00|1055.2|1053.9|1128.5|1127.2|1140.6|1139.8|1055.2|1053.9|157655
1586210400000|2020-04-06 22:00:00|1128.3|1127.5|1128.9|1127.8|1192.7|1192.1|1113.6|1112.8|197106
1586296800000|2020-04-07 22:00:00|1129.3|1128.7|1185.8|1184.7|1197.5|1196.9|1121.7|1121.1|165585
1586383200000|2020-04-08 22:00:00|1185.2|1184.6|1249.8|1248.7|1252.7|1252.1|1169.5|1168.9|262028
1586728800000|2020-04-12 22:00:00|1261.8|1261.2|1219.9|1218.8|1261.8|1261.2|1198.5|1197.9|149323
1586815200000|2020-04-13 22:00:00|1218.8|1218.2|1240.4|1239.3|1256.2|1255.6|1216.1|1215.5|143125
1586901600000|2020-04-14 22:00:00|1240.3|1239.8|1182.5|1181.4|1240.3|1239.8|1175.5|1174.9|157902
1586988000000|2020-04-15 22:00:00|1182|1181.5|1222.4|1221.3|1230.6|1229.5|1153|1152.4|195241
1587074400000|2020-04-16 22:00:00|1237.2|1236.6|1225|1223.9|1257.6|1256.5|1208.9|1208.3|163621
1587333600000|2020-04-19 22:00:00|1225.2|1224.1|1212.9|1212.1|1234.6|1234.3|1193.6|1193|143015
1587420000000|2020-04-20 22:00:00|1210.7|1210.4|1187|1186.2|1224.6|1224.3|1166.6|1166.3|169095
1587506400000|2020-04-21 22:00:00|1186.6|1186.7|1200.2|1199.4|1216.1|1215.8|1176.4|1176.1|122338
1587592800000|2020-04-22 22:00:00|1198.9|1198.6|1208.5|1207.7|1235.2|1234.9|1188.2|1187.9|150554
1587679200000|2020-04-23 22:00:00|1207|1206.7|1226.6|1226.3|1240.6|1240.3|1191.9|1191.6|125741
1587938400000|2020-04-26 22:00:00|1230.8|1230.5|1279.3|1278.5|1291.5|1291.2|1219.8|1219.5|173343
1588024800000|2020-04-27 22:00:00|1279.6|1279.3|1304.6|1303.8|1322.7|1322.4|1266.9|1266.6|204807
1588111200000|2020-04-28 22:00:00|1303|1302.7|1366.8|1366|1375|1374.7|1296.8|1296.5|227632
1588197600000|2020-04-29 22:00:00|1369|1368.7|1298.1|1297.3|1371.8|1371.5|1298|1297.2|218968
1588284000000|2020-04-30 22:00:00|1297.8|1297.5|1256|1255.2|1298.3|1298|1239.5|1239.2|184087
1588543200000|2020-05-03 22:00:00|1256.3|1255.5|1260.8|1260|1267|1266.7|1222.8|1222.5|148724
1588629600000|2020-05-04 22:00:00|1260.6|1260.3|1272.7|1271.9|1306|1305.7|1259.4|1259.1|164229
1588716000000|2020-05-05 22:00:00|1272|1271.7|1258.9|1258.1|1290.1|1289.8|1256.2|1255.9|155463
1588802400000|2020-05-06 22:00:00|1257.7|1257.4|1287.1|1286.3|1292.1|1291.8|1249|1248.7|150736
1588888800000|2020-05-07 22:00:00|1287.3|1287|1331.9|1331.1|1332.3|1332|1285.6|1285.3|158967
1589148000000|2020-05-10 22:00:00|1323.3|1323|1317.6|1316.8|1343.2|1342.9|1298.9|1298.6|181311
1589234400000|2020-05-11 22:00:00|1317.5|1317.2|1259.2|1258.4|1335.2|1334.9|1257.3|1256.5|192751
1589320800000|2020-05-12 22:00:00|1260.2|1259.9|1237.9|1237.1|1282.7|1282.4|1211.2|1210.9|282176
1589407200000|2020-05-13 22:00:00|1237.2|1236.9|1239.4|1238.6|1243.6|1243.3|1177|1176.7|277635
1589493600000|2020-05-14 22:00:00|1237.8|1237.5|1254.6|1253.8|1261.8|1261.5|1215.7|1215.4|200557
1589752800000|2020-05-17 22:00:00|1253.2|1252.9|1332.4|1331.6|1338.7|1338.4|1250|1249.7|238996
1589839200000|2020-05-18 22:00:00|1331.6|1331.3|1305.4|1304.6|1351.1|1350.8|1304.7|1303.9|185832
1589925600000|2020-05-19 22:00:00|1305.2|1304.4|1348.8|1348|1355.8|1355.5|1299.8|1299.5|189067
1590012000000|2020-05-20 22:00:00|1348.9|1348.1|1343.4|1342.6|1355.7|1355.4|1327.9|1327.6|166366
1590098400000|2020-05-21 22:00:00|1343.2|1342.9|1357.3|1356.5|1358.7|1358.4|1318|1317.7|148018
1590357600000|2020-05-24 22:00:00|1357.2|1356.4|1380.3|1379.5|1383.5|1383.2|1352.1|1351.8|17419
1590444000000|2020-05-25 22:00:00|1382.2|1381.9|1395.4|1394.6|1411.3|1411|1376.1|1375.8|189736
1590530400000|2020-05-26 22:00:00|1395.6|1395.3|1437.5|1436.7|1441.7|1441.4|1378.8|1378.5|240686
1590616800000|2020-05-27 22:00:00|1437.7|1436.9|1406.2|1405.4|1452.8|1452.5|1395.2|1394.9|242673
1590703200000|2020-05-28 22:00:00|1406.9|1406.6|1407.6|1406.8|1409.9|1409.6|1371|1370.7|241736
1590962400000|2020-05-31 22:00:00|1390.2|1389.9|1404.3|1403.5|1422.9|1422.6|1373.3|1373|157658
1591048800000|2020-06-01 22:00:00|1404.5|1403.7|1419.4|1418.6|1424.5|1424.2|1390.8|1390.5|167169
1591135200000|2020-06-02 22:00:00|1419.2|1418.9|1451.2|1450.4|1464.9|1464.6|1416.7|1416.4|188780
1591221600000|2020-06-03 22:00:00|1450.9|1450.6|1456|1455.2|1461.1|1460.8|1427.6|1427.3|194226
1591308000000|2020-06-04 22:00:00|1456.1|1455.3|1502.8|1502|1526.6|1526.3|1450.8|1450.5|269137
1591567200000|2020-06-07 22:00:00|1503|1502.2|1540.2|1539.4|1540.5|1540.2|1502|1501.7|177631
1591653600000|2020-06-08 22:00:00|1540.1|1539.8|1509.8|1509|1541.7|1541.4|1496.6|1496.3|205472
1591740000000|2020-06-09 22:00:00|1508.3|1508|1464.7|1463.9|1526.7|1526.4|1462.1|1461.8|228081
1591826400000|2020-06-10 22:00:00|1465|1464.2|1362.1|1361.3|1466.8|1466.5|1353.9|1353.6|350639
1591912800000|2020-06-11 22:00:00|1360.5|1359.7|1383.1|1382.3|1416.9|1416.6|1347.3|1347|310151
1592172000000|2020-06-14 22:00:00|1365.2|1364.9|1424.3|1423.5|1428.5|1428.2|1317.7|1317.4|388800
1592258400000|2020-06-15 22:00:00|1424.6|1424.3|1454|1453.2|1485.5|1485.2|1418.6|1418.3|291611
1592344800000|2020-06-16 22:00:00|1451.5|1451.2|1429.7|1428.9|1474.9|1474.6|1422.7|1422.4|199937
1592431200000|2020-06-17 22:00:00|1427.9|1427.6|1421.3|1420.5|1443.3|1443|1404.3|1404|171184
1592517600000|2020-06-18 22:00:00|1422|1421.7|1407.5|1406.7|1455.2|1454.9|1404.1|1403.8|191289
1592776800000|2020-06-21 22:00:00|1394|1393.7|1435.7|1434.9|1439.1|1438.3|1387.1|1386.8|138430
1592863200000|2020-06-22 22:00:00|1436.6|1436.3|1437.5|1436.7|1461.9|1461.6|1403.1|1402.8|140320
1592949600000|2020-06-23 22:00:00|1437.4|1436.6|1399.3|1398.5|1444.2|1443.9|1373.1|1372.8|210332
1593036000000|2020-06-24 22:00:00|1398.4|1398.1|1410.2|1409.4|1415.5|1415.2|1367.4|1367.1|192261
1593122400000|2020-06-25 22:00:00|1410.4|1410.1|1377.7|1376.9|1414.9|1414.6|1374|1373.7|234429
1593381600000|2020-06-28 22:00:00|1370.1|1369.8|1426.8|1426|1428.5|1428.2|1364.7|1364.4|234949
1593468000000|2020-06-29 22:00:00|1425.5|1425.2|1439|1438.2|1444.5|1444.2|1409.7|1409.4|187246
1593554400000|2020-06-30 22:00:00|1438.1|1437.8|1425.8|1425|1453|1452.7|1417.8|1417.5|218589
1593640800000|2020-07-01 22:00:00|1426.8|1426.5|1435.5|1434.7|1461.4|1461.1|1421.4|1421.1|166425
1593727200000|2020-07-02 22:00:00|1435.8|1435.5|1429|1428.2|1443.3|1443|1416.9|1416.6|19040
1593986400000|2020-07-05 22:00:00|1429.6|1428.8|1445|1444.2|1470.3|1470|1429.6|1428.8|149689
1594072800000|2020-07-06 22:00:00|1444.7|1444.4|1415.8|1415|1453.1|1452.8|1414|1413.7|161209
1594159200000|2020-07-07 22:00:00|1416.3|1416|1429.9|1429.1|1433.5|1433.2|1399|1398.7|185065
1594245600000|2020-07-08 22:00:00|1430.5|1430.2|1398|1397.2|1432.2|1431.9|1382.4|1382.1|203664
1594332000000|2020-07-09 22:00:00|1398.2|1397.4|1425.7|1424.9|1427|1426.7|1377.4|1377.1|176573
1594591200000|2020-07-12 22:00:00|1425.9|1425.1|1407.2|1406.4|1454.4|1454.1|1400.7|1400.4|202667
1594677600000|2020-07-13 22:00:00|1407.5|1407.2|1430.4|1429.6|1434.6|1433.8|1394.5|1394.2|241360
1594764000000|2020-07-14 22:00:00|1436.8|1436.5|1482.9|1482.1|1485.3|1485|1436.8|1436.5|256798
1594850400000|2020-07-15 22:00:00|1482.1|1481.8|1467.4|1466.6|1487.4|1487.1|1455.9|1455.6|171238
1594936800000|2020-07-16 22:00:00|1467.5|1466.7|1472|1471.2|1484|1483.7|1462.6|1462.3|146333
1595196000000|2020-07-19 22:00:00|1473|1472.7|1466.4|1465.6|1476.6|1476.3|1457.1|1456.8|138119
1595282400000|2020-07-20 22:00:00|1466|1465.7|1488.3|1487.5|1499.7|1499.4|1465.5|1465.2|175173
1595368800000|2020-07-21 22:00:00|1487.8|1487.4|1493.2|1492.4|1497.5|1497.2|1468.3|1468|133955
1595455200000|2020-07-22 22:00:00|1493.6|1493.3|1491.5|1490.7|1510.1|1509.8|1475|1474.7|168671
1595541600000|2020-07-23 22:00:00|1491.6|1491.3|1467.4|1466.6|1498|1497.7|1464|1463.7|163603
1595800800000|2020-07-26 22:00:00|1469.6|1469.3|1486.6|1485.8|1486.6|1485.8|1460.4|1460.1|116664
1595887200000|2020-07-27 22:00:00|1485.8|1485.5|1473.4|1472.6|1491.1|1490.8|1468.5|1468.2|121412
1595973600000|2020-07-28 22:00:00|1473.1|1472.8|1500.7|1499.9|1503.7|1503.4|1466.5|1466.2|133261
1596060000000|2020-07-29 22:00:00|1502.5|1502.2|1499.5|1498.7|1502.8|1502.5|1472|1471.7|168355
1596146400000|2020-07-30 22:00:00|1499.8|1499.2|1484.4|1483.6|1501.9|1501.6|1455.4|1455.1|230601
1596405600000|2020-08-02 22:00:00|1484.3|1483.5|1506.4|1505.6|1508.8|1508.5|1472.4|1472.1|142819
1596492000000|2020-08-03 22:00:00|1506.7|1506.4|1518.2|1517.4|1518.7|1518.4|1497.7|1497.4|145094
1596578400000|2020-08-04 22:00:00|1517.5|1517.2|1545.7|1544.9|1546.9|1546.6|1513.2|1512.9|157044
1596664800000|2020-08-05 22:00:00|1544.2|1543.9|1544.8|1544|1554.6|1554.3|1536.2|1535.9|150497
1596751200000|2020-08-06 22:00:00|1545.4|1545.1|1570.5|1569.7|1570.5|1570|1532.8|1532.5|183835
1597010400000|2020-08-09 22:00:00|1567.4|1567.1|1582.7|1581.9|1595.5|1595.2|1562.8|1562.5|163604
1597096800000|2020-08-10 22:00:00|1583.4|1583.1|1585.4|1584.6|1606.7|1606.4|1569.4|1569.1|210133
1597183200000|2020-08-11 22:00:00|1584.8|1584.5|1580.3|1579.5|1598.9|1598.6|1572.1|1571.8|160383
1597269600000|2020-08-12 22:00:00|1580.7|1580.4|1580.7|1579.9|1592.7|1592.4|1573.8|1573.5|121904
1597356000000|2020-08-13 22:00:00|1580.6|1580.3|1576|1575.2|1588.9|1588.6|1562.9|1562.6|104465
1597615200000|2020-08-16 22:00:00|1576.1|1575.3|1584.6|1583.8|1587.6|1587.3|1575|1574.7|75392
1597701600000|2020-08-17 22:00:00|1584.3|1584|1571.2|1570.4|1590.5|1590.2|1564.8|1564.5|93164
1597788000000|2020-08-18 22:00:00|1571.5|1571.2|1569.7|1568.9|1587.9|1587.6|1567.1|1566.8|111584
1597874400000|2020-08-19 22:00:00|1568.3|1568|1563.9|1563.1|1572.1|1571.8|1551.9|1551.6|118371
1597960800000|2020-08-20 22:00:00|1563.7|1563.4|1551.2|1550.4|1570.3|1570|1543.8|1543.5|129206
1598220000000|2020-08-23 22:00:00|1551.1|1550.3|1568.7|1567.9|1569.9|1569.6|1550.6|1550.3|107973
1598306400000|2020-08-24 22:00:00|1569.4|1569.1|1571.5|1570.7|1584.9|1584.6|1554.9|1554.6|125089
1598392800000|2020-08-25 22:00:00|1572.1|1571.3|1564.1|1563.3|1575|1574.7|1557.9|1557.6|105695
1598479200000|2020-08-26 22:00:00|1564.3|1563.5|1571.5|1570.7|1576.8|1576.5|1553.8|1553.5|134833
1598565600000|2020-08-27 22:00:00|1571.3|1571|1578.4|1577.6|1586.5|1586.2|1564.6|1564.3|112594
1598824800000|2020-08-30 22:00:00|1579.8|1579.5|1561|1560.2|1591.3|1591|1559.6|1559.3|153970
1598911200000|2020-08-31 22:00:00|1560.7|1560.4|1580.8|1580|1582.3|1582|1551.2|1550.9|134250
1598997600000|2020-09-01 22:00:00|1581.4|1581.1|1592.2|1591.4|1596.1|1595.8|1568.7|1568.4|141484
1599084000000|2020-09-02 22:00:00|1591.5|1591.2|1547.1|1546.3|1595.7|1595.4|1535.1|1534.8|258080
1599170400000|2020-09-03 22:00:00|1547|1546.2|1531.5|1530.7|1571.9|1571.6|1499.5|1499.2|242431
1599429600000|2020-09-06 22:00:00|1537.3|1537|1547|1546.2|1551.6|1551.3|1521.1|1520.8|19437
1599516000000|2020-09-07 22:00:00|1546.1|1545.8|1501.3|1500.5|1554|1553.7|1492.6|1491.8|234451
1599602400000|2020-09-08 22:00:00|1495.4|1495.1|1523.4|1522.6|1533.9|1533.6|1480.4|1480.1|181856
1599688800000|2020-09-09 22:00:00|1524.5|1524.2|1509.5|1508.7|1544.6|1544.3|1505.7|1505.4|235341
1599775200000|2020-09-10 22:00:00|1509.8|1509.2|1495.2|1494.4|1524.1|1523.8|1482.8|1482.5|217935
1600034400000|2020-09-13 22:00:00|1502.2|1501.9|1535.6|1534.8|1539.7|1539.4|1499.3|1499|296018
1600120800000|2020-09-14 22:00:00|1535.5|1534.7|1543.1|1542.3|1552.9|1552.6|1534|1533.7|226439
1600207200000|2020-09-15 22:00:00|1543|1542.2|1555.3|1554.5|1573.6|1573.3|1538.2|1537.9|168187
1600293600000|2020-09-16 22:00:00|1555.4|1554.6|1541|1540.2|1558.6|1558.3|1522.6|1522.3|191060
1600380000000|2020-09-17 22:00:00|1540.9|1540.1|1539.2|1538.4|1558|1557.7|1517.2|1516.9|185895
1600639200000|2020-09-20 22:00:00|1539.2|1538.4|1484.9|1484.1|1543.6|1543.3|1470.5|1470.2|223245
1600725600000|2020-09-21 22:00:00|1486.7|1486.4|1495|1494.2|1499.3|1499|1472|1471.7|149914
1600812000000|2020-09-22 22:00:00|1495.1|1494.3|1452.2|1451.4|1506.2|1505.9|1451.1|1450.8|159276
1600898400000|2020-09-23 22:00:00|1453.6|1453.3|1454.4|1453.6|1474.7|1474.4|1432.7|1432.4|234458
1600984800000|2020-09-24 22:00:00|1454.7|1453.9|1471.9|1471.6|1480|1479.7|1432.5|1432.2|156844
1601244000000|2020-09-27 22:00:00|1475.7|1475.4|1512.4|1511.6|1515.8|1515.5|1475|1474.7|150437
1601330400000|2020-09-28 22:00:00|1512|1511.2|1508.5|1507.7|1518.1|1517.8|1491.6|1491.3|137350
1601416800000|2020-09-29 22:00:00|1508.2|1507.9|1503.7|1502.9|1531|1530.7|1490.1|1489.8|204372
1601503200000|2020-09-30 22:00:00|1504.6|1504.3|1531.7|1530.9|1535|1534.7|1504.1|1503.8|181418
1601589600000|2020-10-01 22:00:00|1532|1531.7|1542.2|1541.4|1545.8|1545.5|1495.5|1495.2|206300
1601848800000|2020-10-04 22:00:00|1543.3|1542.5|1578.6|1577.8|1582.8|1582.5|1540.3|1540|141522
1601935200000|2020-10-05 22:00:00|1578.9|1578.6|1573.1|1572.3|1620|1619.7|1568.2|1567.9|277308
1602021600000|2020-10-06 22:00:00|1571|1570.7|1615.7|1614.9|1615.8|1615.3|1569.1|1568.8|182988
1602108000000|2020-10-07 22:00:00|1611.9|1611.6|1636.3|1635.5|1636.5|1635.7|1611.8|1611.5|158588
1602194400000|2020-10-08 22:00:00|1636.8|1636|1642.7|1641.9|1646.9|1646.6|1628.1|1627.8|176330
1602453600000|2020-10-11 22:00:00|1643|1642.2|1652|1651.2|1653.3|1653|1633.2|1632.9|155029
1602540000000|2020-10-12 22:00:00|1650.9|1650.6|1635.4|1634.6|1652|1651.7|1624.2|1623.9|168782
1602626400000|2020-10-13 22:00:00|1634.5|1634.2|1624.6|1623.8|1650|1649.7|1619.2|1618.9|161546
1602712800000|2020-10-14 22:00:00|1624|1623.7|1641.4|1640.6|1642.3|1642|1598.1|1597.8|178815
1602799200000|2020-10-15 22:00:00|1640.8|1640.5|1630|1629.2|1649.6|1649.3|1628.3|1628|131421
1603058400000|2020-10-18 22:00:00|1635.4|1635.1|1622.3|1621.5|1651.3|1651|1611.2|1610.9|135028
1603144800000|2020-10-19 22:00:00|1623.3|1623|1617.1|1616.3|1635.8|1635.5|1608.3|1608|140373
1603231200000|2020-10-20 22:00:00|1620|1619.7|1606.2|1605.4|1632.2|1631.9|1602.7|1602.4|149190
1603317600000|2020-10-21 22:00:00|1605.6|1604.8|1637.4|1636.6|1637.5|1636.7|1590.1|1589.8|151271
1603404000000|2020-10-22 22:00:00|1638.1|1637.8|1639.9|1639.1|1644.6|1644.3|1621.7|1621.4|114289
1603666800000|2020-10-25 23:00:00|1624|1623.7|1606.1|1605.8|1629.4|1629.1|1584.1|1583.8|152252
1603753200000|2020-10-26 23:00:00|1606.2|1605.9|1576.8|1576.5|1614.7|1614.4|1575.8|1575.5|143621
1603839600000|2020-10-27 23:00:00|1576.9|1576.6|1550.2|1549.9|1581.1|1580.8|1542|1541.7|206751
1603926000000|2020-10-28 23:00:00|1550.1|1549.8|1548.8|1548.5|1569.4|1569.1|1527.8|1527.5|177569
1604012400000|2020-10-29 23:00:00|1549|1548.7|1547.9|1547.1|1564.1|1563.8|1524.2|1523.9|210077
1604271600000|2020-11-01 23:00:00|1539.5|1539.2|1567|1566.2|1570.6|1570.3|1529.9|1529.6|154854
1604358000000|2020-11-02 23:00:00|1568.2|1567.9|1619|1618.2|1621.6|1621.3|1567|1566.7|163782
1604444400000|2020-11-03 23:00:00|1619.3|1618.5|1617|1616.2|1641.4|1641.1|1548.8|1548.5|276151
1604530800000|2020-11-04 23:00:00|1619.8|1619.5|1664|1663.2|1666.7|1666.4|1602.6|1602.3|177772
1604617200000|2020-11-05 23:00:00|1662.8|1662.5|1652.4|1651.6|1671.5|1671.2|1639.9|1639.6|155019
1604876400000|2020-11-08 23:00:00|1655.7|1655.4|1709.3|1708.5|1818.3|1818|1651.8|1651.5|266481
1604962800000|2020-11-09 23:00:00|1706.7|1706.4|1736|1735.2|1750.3|1750|1693.5|1693.2|199368
1605049200000|2020-11-10 23:00:00|1736.2|1735.9|1739.7|1738.9|1748.1|1747.8|1717.5|1717.2|129365
1605135600000|2020-11-11 23:00:00|1741.1|1740.8|1711.9|1711.1|1741.1|1740.8|1695.8|1695.5|175274
1605222000000|2020-11-12 23:00:00|1712|1711.7|1745.8|1745|1751.2|1750.9|1697.2|1696.9|160745
1605481200000|2020-11-15 23:00:00|1749.9|1749.6|1786.9|1786.1|1794.6|1794.3|1748.1|1747.8|179913
1605567600000|2020-11-16 23:00:00|1786.5|1786.2|1789.2|1788.4|1797.8|1797.5|1752.6|1752.3|160638
1605654000000|2020-11-17 23:00:00|1789.6|1789.3|1769.7|1768.9|1808.2|1807.9|1763.6|1763.3|156253
1605740400000|2020-11-18 23:00:00|1767.8|1767.5|1772.5|1771.7|1785.1|1784.8|1754.7|1754.4|146312
1605826800000|2020-11-19 23:00:00|1772.2|1771.4|1783.9|1783.1|1789.5|1789.2|1758.1|1757.8|125351
1606086000000|2020-11-22 23:00:00|1782.9|1782.6|1820.7|1819.9|1829.9|1829.6|1778|1777.7|133727
1606172400000|2020-11-23 23:00:00|1820.8|1820|1853.2|1852.4|1863.6|1863.3|1820.6|1819.8|164830
1606258800000|2020-11-24 23:00:00|1853.1|1852.8|1849.2|1848.4|1863.3|1863|1827.9|1827.6|124638
1606345200000|2020-11-25 23:00:00|1849.4|1848.9|1833.4|1832.6|1854.2|1853.9|1830.7|1830.4|14156
1606431600000|2020-11-26 23:00:00|1833|1832.7|1860|1859.2|1860.1|1859.3|1829.5|1829.2|69205
1606690800000|2020-11-29 23:00:00|1859.3|1859|1827.9|1827.1|1860.6|1860.3|1813.9|1813.6|178188
1606777200000|2020-11-30 23:00:00|1825.9|1825.6|1835.5|1834.7|1849.9|1849.6|1824.3|1824|163776
1606863600000|2020-12-01 23:00:00|1835.1|1834.8|1840.7|1839.9|1843.1|1842.8|1817.3|1817|130666
1606950000000|2020-12-02 23:00:00|1841.5|1841.2|1849.6|1848.8|1859.6|1859.3|1829.6|1829.3|131105
1607036400000|2020-12-03 23:00:00|1849.8|1849.3|1889|1888.2|1892.6|1892.3|1847.4|1847.1|129766
1607295600000|2020-12-06 23:00:00|1893|1892.7|1886.8|1886|1901.2|1900.9|1874.3|1874|114116
1607382000000|2020-12-07 23:00:00|1887.5|1887.2|1918.6|1917.8|1919|1918.4|1876.5|1876.2|139855
1607468400000|2020-12-08 23:00:00|1920.1|1919.8|1905.4|1904.6|1936.4|1936.1|1889.5|1889.2|189039
1607554800000|2020-12-09 23:00:00|1905.5|1904.7|1924.7|1923.9|1925.7|1925.4|1882|1881.7|202460
1607641200000|2020-12-10 23:00:00|1925.7|1925.4|1913.7|1912.9|1929.7|1929.4|1893.2|1892.9|247448
1607900400000|2020-12-13 23:00:00|1913.8|1913|1915.8|1915|1946.7|1946.4|1913.2|1912.9|228166
1607986800000|2020-12-14 23:00:00|1916|1915.2|1962.1|1961.3|1962.8|1962.5|1911.7|1911.4|252061
1608073200000|2020-12-15 23:00:00|1961.7|1961.4|1955.4|1954.6|1975.3|1975|1944.7|1944.4|198427
1608159600000|2020-12-16 23:00:00|1956.5|1956.2|1975.8|1975|1981|1980.7|1954.8|1954.5|168295
1608246000000|2020-12-17 23:00:00|1976.2|1975.9|1990.7|1989.9|1994.5|1994.2|1965|1964.7|186318
1608505200000|2020-12-20 23:00:00|1996.6|1996.3|1969.9|1969.1|1996.6|1996.3|1883.6|1883.3|231132
1608591600000|2020-12-21 23:00:00|1968.8|1968.5|1988.3|1987.5|1993.3|1993|1949.6|1949.3|147108
1608678000000|2020-12-22 23:00:00|1987.1|1986.8|2008.9|2008.1|2011.7|2011.4|1969.9|1969.6|121130
1608764400000|2020-12-23 23:00:00|2008.7|2008.4|2003.8|2003.5|2018.9|2018.6|1996.1|1995.8|48414
1609110000000|2020-12-27 23:00:00|1995.6|1995.3|1996.4|1995.6|2034.2|2033.9|1992.6|1992.3|140078
1609196400000|2020-12-28 23:00:00|1996.3|1996|1958.6|1957.8|2005.6|2005.3|1949.2|1948.9|156198
1609282800000|2020-12-29 23:00:00|1959|1958.2|1979|1978.2|1989.3|1989|1951.6|1951.3|119242
1609369200000|2020-12-30 23:00:00|1978.8|1978.5|1980.5|1979.7|1983.9|1983.6|1960.9|1960.6|127076
1609714800000|2021-01-03 23:00:00|1979.4|1979.1|1954.7|1953.9|1999.6|1999.3|1924.3|1924|221762
1609801200000|2021-01-04 23:00:00|1953.1|1952.8|1979.9|1979.1|1989.7|1989.4|1937.3|1937|145740
1609887600000|2021-01-05 23:00:00|1980.5|1980.2|2060.2|2059.4|2081.9|2081.6|1972.9|1972.6|329343
1609974000000|2021-01-06 23:00:00|2063.5|2063.2|2098.7|2097.9|2100.6|2100.3|2050.4|2050.1|156644
1610060400000|2021-01-07 23:00:00|2098.2|2097.4|2095|2094.2|2114.2|2113.9|2063.3|2063|185863
1610319600000|2021-01-10 23:00:00|2089.7|2089.4|2094|2093.2|2096.2|2095.9|2057.6|2057.3|144192
1610406000000|2021-01-11 23:00:00|2093.2|2092.9|2126.1|2125.3|2130.2|2129.9|2091.2|2090.9|139671
1610492400000|2021-01-12 23:00:00|2126|2125.7|2117.7|2116.9|2135.8|2135.5|2107.4|2107.1|150540
1610578800000|2021-01-13 23:00:00|2117.5|2117.2|2157.6|2156.8|2166.9|2166.6|2114.4|2114.1|171516
1610665200000|2021-01-14 23:00:00|2158.1|2157.8|2115.8|2115|2162.2|2161.9|2098.8|2098.5|228290
1610924400000|2021-01-17 23:00:00|2115.9|2115.6|2134.4|2133.6|2139.7|2138.9|2110.6|2110.3|21091
1611010800000|2021-01-18 23:00:00|2133.2|2132.9|2146.3|2145.5|2153.7|2153.4|2133|2132.7|150386
1611097200000|2021-01-19 23:00:00|2148.1|2147.8|2157.2|2156.4|2176.4|2176.1|2139.6|2139.3|185385
1611183600000|2021-01-20 23:00:00|2157.1|2156.3|2144.2|2143.4|2169.9|2169.6|2137.6|2137.3|158294
1611270000000|2021-01-21 23:00:00|2144.3|2143.5|2158.8|2158|2168|2167.7|2117.8|2117.5|189378
1611529200000|2021-01-24 23:00:00|2159|2158.2|2159.9|2159.1|2193.7|2193.4|2129.8|2129.5|247347
1611615600000|2021-01-25 23:00:00|2161.8|2161.5|2140|2139.2|2180.9|2180.6|2138.4|2138|181190
1611702000000|2021-01-26 23:00:00|2140.9|2139.7|2102.6|2101.8|2154.6|2154.3|2089.8|2089.5|258887
1611788400000|2021-01-27 23:00:00|2106.7|2106.4|2097.1|2096.3|2144.3|2144|2080|2079.7|223274
1611874800000|2021-01-28 23:00:00|2097.2|2096.4|2066|2065.2|2127.5|2127.2|2065|2064.7|240840
1612134000000|2021-01-31 23:00:00|2063.7|2063.4|2124.5|2123.7|2131.7|2131.4|2033.9|2033.6|154838
1612220400000|2021-02-01 23:00:00|2124.1|2123.8|2150.4|2149.6|2156.9|2156.6|2118.1|2117.8|142670
1612306800000|2021-02-02 23:00:00|2153|2152.7|2164.6|2163.8|2164.6|2164.1|2131.9|2131.6|140796
1612393200000|2021-02-03 23:00:00|2164|2163.7|2205.6|2204.8|2207.7|2207.4|2152.3|2152|145148
1612479600000|2021-02-04 23:00:00|2203.9|2203.6|2235.5|2234.7|2236.6|2236.3|2200|2199.7|180945
1612738800000|2021-02-07 23:00:00|2236.8|2236.5|2290.4|2289.6|2292.2|2291.9|2233.5|2233.2|160124
1612825200000|2021-02-08 23:00:00|2293.2|2292.9|2302|2301.2|2311.6|2311.3|2278.4|2278.1|169949
1612911600000|2021-02-09 23:00:00|2302.1|2301.3|2286|2285.2|2319.8|2319.5|2265.9|2265.6|220791
1612998000000|2021-02-10 23:00:00|2285.9|2285.6|2275.3|2274.5|2306.1|2305.8|2250.1|2249.8|212350
1613084400000|2021-02-11 23:00:00|2275.9|2275.6|2293.4|2292.6|2295.5|2295.2|2261.8|2261.5|143380
1613343600000|2021-02-14 23:00:00|2297.3|2297|2310.1|2309.3|2316.2|2315.9|2296.6|2296.3|16004
1613430000000|2021-02-15 23:00:00|2310.3|2309.5|2274.1|2273.3|2316.5|2316.2|2265.4|2265.1|166698
1613516400000|2021-02-16 23:00:00|2274.3|2273.5|2255.8|2255|2276.5|2276.2|2224.5|2224.2|179864
1613602800000|2021-02-17 23:00:00|2257|2256.7|2222.6|2221.8|2263.3|2263|2208.1|2207.8|172914
1613689200000|2021-02-18 23:00:00|2222.7|2222.4|2262.6|2261.8|2278.3|2278|2205.7|2205.4|184368
1613948400000|2021-02-21 23:00:00|2269.3|2269|2255.7|2254.9|2281.4|2281.1|2235.6|2235.3|179602
1614034800000|2021-02-22 23:00:00|2255.9|2255.1|2231|2230.2|2269.2|2268.9|2169.6|2169.3|256432
1614121200000|2021-02-23 23:00:00|2231.1|2230.3|2292.3|2291.5|2295.9|2295.6|2219.2|2218.9|191250
1614207600000|2021-02-24 23:00:00|2292.5|2291.7|2194.9|2194.1|2303.1|2302.8|2193|2192.7|265487
1614294000000|2021-02-25 23:00:00|2195.1|2194.3|2196.1|2195.3|2238.1|2237.8|2162|2161.7|284121
1614553200000|2021-02-28 23:00:00|2203.5|2203.2|2279.6|2278.8|2280.8|2280.5|2197.2|2196.9|173632
1614639600000|2021-03-01 23:00:00|2279.4|2278.6|2233.9|2233.1|2281.6|2281.3|2228.8|2228.5|177564
1614726000000|2021-03-02 23:00:00|2231.9|2231.6|2203.8|2203|2268.4|2268.1|2201.4|2201.1|220377
1614812400000|2021-03-03 23:00:00|2204|2203.2|2150.2|2149.4|2219.8|2219.5|2105.8|2105.5|298436
1614898800000|2021-03-04 23:00:00|2150.3|2149.5|2191.2|2190.4|2195.2|2194.9|2085|2084.7|333896
1615158000000|2021-03-07 23:00:00|2206.2|2205.9|2213.3|2212.5|2235.7|2235.4|2161.7|2161.4|212016
1615244400000|2021-03-08 23:00:00|2211.3|2211|2246.7|2245.9|2262.7|2262.4|2202.3|2202|166983
1615330800000|2021-03-09 23:00:00|2244.9|2246.4|2294.7|2293.9|2302.8|2302.5|2233.9|2233.6|182410
1615417200000|2021-03-10 23:00:00|2294.8|2294|2335.7|2334.9|2336.7|2335.9|2282.4|2282.1|179108
1615503600000|2021-03-11 23:00:00|2336.9|2336.6|2352.8|2352|2354.9|2354.6|2326.4|2326.1|175411
1615676400000|2021-03-13 23:00:00|2358.8|2358.5|2358|2357.7|2361.3|2361|2353.6|2353.3|1029
1615762800000|2021-03-14 23:00:00|2358.1|2357.8|2352.8|2352.5|2367.5|2367.2|2331.9|2331.6|304086
1615849200000|2021-03-15 23:00:00|2353|2352.7|2320.1|2319.8|2358|2357.7|2306|2305.7|273481
1615935600000|2021-03-16 23:00:00|2319.8|2319.5|2336.9|2336.6|2341.5|2341.2|2288.1|2287.8|186741
1616022000000|2021-03-17 23:00:00|2337.5|2337.2|2266.6|2266.3|2344.4|2344.1|2258.5|2258.2|197209
1616108400000|2021-03-18 23:00:00|2266.5|2266.2|2285|2284.2|2299.5|2299.2|2241.1|2240.8|200239
1616281200000|2021-03-20 23:00:00|2280.6|2280.3|2277|2276.7|2283.4|2283.1|2271.3|2271|1496
1616367600000|2021-03-21 23:00:00|2277.6|2277.3|2270|2269.7|2294.3|2294|2253.7|2253.4|142252
1616454000000|2021-03-22 23:00:00|2269.6|2269.3|2187.2|2186.9|2274.6|2274.3|2175.3|2175|212487
1616540400000|2021-03-23 23:00:00|2186.8|2186.5|2142.9|2142.6|2229.3|2229|2134.2|2133.9|227252
1616626800000|2021-03-24 23:00:00|2142.6|2142.3|2185.9|2185.6|2193.2|2192.9|2098.8|2098.5|284514
1616713200000|2021-03-25 23:00:00|2185.4|2185.1|2224.4|2223.6|2226.4|2226.1|2175.8|2175.5|222177
1616886000000|2021-03-27 23:00:00|2223.8|2223|2219.5|2218.7|2223.8|2223|2219.4|2218.6|0
1616972400000|2021-03-28 23:00:00|2219.6|2218.8|2162.2|2161.4|2226|2225.7|2155.4|2155.1|209616
1617055200000|2021-03-29 22:00:00|2163.7|2163.4|2198|2197.2|2202.3|2202|2144.9|2144.6|199038
1617141600000|2021-03-30 22:00:00|2196.7|2196.4|2217.1|2216.3|2239.1|2238.8|2192.2|2191.9|200445
1617228000000|2021-03-31 22:00:00|2217.6|2216.8|2256.7|2255.9|2259.7|2259.4|2213.7|2213.4|152458
1617314400000|2021-04-01 22:00:00|2258.6|2258.3|2292.2|2291.9|2308.6|2308.3|2256.8|2256.5|9207
1617573600000|2021-04-04 22:00:00|2298.9|2298.6|2267.3|2266.5|2299.3|2299|2250.8|2250.5|137327
1617660000000|2021-04-05 22:00:00|2267.4|2267.1|2264|2263.2|2283|2282.7|2247.2|2246.9|134017
1617746400000|2021-04-06 22:00:00|2263.9|2263.1|2230.9|2230.1|2266.7|2266.4|2214.6|2214.3|155220
1617832800000|2021-04-07 22:00:00|2228.7|2228.4|2248.6|2247.8|2248.8|2248.5|2209|2208.7|152352
1617919200000|2021-04-08 22:00:00|2249.1|2248.8|2243.4|2242.6|2255.4|2255.1|2227.6|2227.3|143665
1618178400000|2021-04-11 22:00:00|2243.5|2242.7|2233.2|2232.4|2245.5|2245.2|2220.4|2220.1|124749
1618264800000|2021-04-12 22:00:00|2232.6|2232.3|2229.9|2229.1|2241.9|2241.6|2205.2|2204.9|168955
1618351200000|2021-04-13 22:00:00|2230|2229.2|2252.1|2251.3|2275.6|2275.3|2222.6|2222.3|198899
1618437600000|2021-04-14 22:00:00|2253|2252.7|2257.6|2256.8|2274|2273.7|2238.1|2237.8|157057
1618524000000|2021-04-15 22:00:00|2257.5|2256.7|2261|2260.2|2272.4|2272.1|2245.5|2245.2|148576
1618783200000|2021-04-18 22:00:00|2254|2253.7|2232.8|2232|2258.2|2257.9|2217.3|2217|175528
1618869600000|2021-04-19 22:00:00|2233.2|2232.9|2182.1|2181.3|2239.6|2239.3|2168.7|2168.4|226473
1618956000000|2021-04-20 22:00:00|2190.7|2190.4|2233.6|2232.8|2241.3|2241|2171.2|2170.9|199147
1619042400000|2021-04-21 22:00:00|2233.7|2233.4|2238.8|2238|2268.8|2268.5|2223.1|2222.8|221596
1619128800000|2021-04-22 22:00:00|2239.4|2239.1|2268.9|2268.1|2281.2|2280.9|2237|2236.7|182546
1619388000000|2021-04-25 22:00:00|2269|2268.2|2301.6|2300.8|2302.3|2302|2268.7|2268.2|135092
1619474400000|2021-04-26 22:00:00|2300.4|2300.1|2301|2300.2|2310.8|2310.5|2291.8|2291.5|142175
1619560800000|2021-04-27 22:00:00|2301.1|2300.3|2298.3|2297.5|2312.4|2312.1|2286.6|2286.3|122829
1619647200000|2021-04-28 22:00:00|2299.8|2299.5|2290.7|2289.9|2326.4|2326.1|2274.9|2274.6|182870
1619733600000|2021-04-29 22:00:00|2291.4|2291.1|2270.5|2270.2|2294.8|2294.5|2258.5|2258.2|192159
1619992800000|2021-05-02 22:00:00|2270.5|2269.7|2274|2273.2|2295.1|2294.8|2266.3|2266|139023
1620079200000|2021-05-03 22:00:00|2274.1|2273.3|2250.2|2249.4|2274.9|2274.6|2224.9|2224.6|201829
1620165600000|2021-05-04 22:00:00|2250.9|2250.6|2241|2240.2|2264.9|2264.6|2230.6|2230.3|162345
1620252000000|2021-05-05 22:00:00|2241.1|2240.3|2247.6|2246.8|2254|2253.7|2203.6|2203.3|181453
1620338400000|2021-05-06 22:00:00|2245.8|2245.5|2269.5|2268.7|2276.2|2275.9|2232.9|2232.6|162350
1620597600000|2021-05-09 22:00:00|2269.4|2268.6|2211|2210.2|2279.7|2279.4|2204|2203.7|177170
1620684000000|2021-05-10 22:00:00|2210.9|2210.1|2202.1|2201.3|2219.9|2219.6|2156.3|2156|256944
1620770400000|2021-05-11 22:00:00|2203.2|2202.9|2133|2132.2|2211.9|2211.6|2129|2128.7|243772
1620856800000|2021-05-12 22:00:00|2132.9|2132.6|2172.6|2171.8|2191.4|2191.1|2117.4|2117.1|246769
1620943200000|2021-05-13 22:00:00|2172.7|2171.9|2227.1|2226.3|2229.6|2229.3|2170.6|2170.3|182803
1621202400000|2021-05-16 22:00:00|2227|2226.2|2229.1|2228.3|2230.4|2230.1|2192.2|2191.9|164308
1621288800000|2021-05-17 22:00:00|2229|2228.7|2208.5|2207.7|2247.5|2247.2|2203.9|2203.6|168969
1621375200000|2021-05-18 22:00:00|2203.5|2203.2|2194.4|2193.6|2212.7|2212.4|2155.3|2155|193184
1621461600000|2021-05-19 22:00:00|2192|2191.7|2203.6|2202.8|2212.6|2212.3|2172|2171.7|154205
1621548000000|2021-05-20 22:00:00|2203.8|2203.5|2217.7|2216.9|2237.7|2237.4|2203.6|2203.3|127863
1621807200000|2021-05-23 22:00:00|2210.1|2209.8|2227.6|2226.8|2238.8|2238.5|2202.4|2202.1|121111
1621893600000|2021-05-24 22:00:00|2227.3|2227|2211.6|2210.8|2250.8|2250.5|2206.6|2206.3|138518
1621980000000|2021-05-25 22:00:00|2211.4|2211.1|2249.4|2248.6|2251.1|2250.8|2211.4|2211.1|136359
1622066400000|2021-05-26 22:00:00|2249.5|2248.7|2278.7|2277.9|2280.4|2280.1|2240.5|2240.2|156488
1622152800000|2021-05-27 22:00:00|2278.8|2278|2270.1|2269.3|2288.1|2287.8|2265.9|2265.6|134185
1622412000000|2021-05-30 22:00:00|2272|2271.7|2259.1|2258.3|2277|2276.7|2258.2|2257.7|10301
1622498400000|2021-05-31 22:00:00|2259.4|2258.6|2295.4|2294.6|2300.2|2299.9|2259.4|2258.6|154886
1622584800000|2021-06-01 22:00:00|2295.3|2294.5|2300.2|2299.4|2305.1|2304.8|2282.4|2282.1|174435
1622671200000|2021-06-02 22:00:00|2300.5|2300.2|2280.3|2279.5|2305.9|2305.6|2255.4|2255.1|198202
1622757600000|2021-06-03 22:00:00|2280.2|2279.4|2284.6|2284.3|2294.2|2293.9|2267.1|2266.8|118273
1623016800000|2021-06-06 22:00:00|2287.5|2287.2|2320.9|2320.1|2322.1|2321.8|2271.5|2271.2|130941
1623103200000|2021-06-07 22:00:00|2321.1|2320.8|2341.8|2341|2348.6|2348.3|2310.7|2310.4|176432
1623189600000|2021-06-08 22:00:00|2341.9|2341.5|2330.5|2329.7|2350.7|2350.4|2325|2324.7|134034
1623276000000|2021-06-09 22:00:00|2329.5|2329.2|2311.6|2310.8|2340.1|2339.8|2306.4|2306.1|178073
1623362400000|2021-06-10 22:00:00|2312.4|2312.1|2336|2335.2|2336.1|2335.8|2307.5|2307.2|169847
1623621600000|2021-06-13 22:00:00|2337.7|2337.4|2327.7|2326.9|2351.6|2351.3|2319.2|2318.9|260704
1623708000000|2021-06-14 22:00:00|2327.1|2326.8|2319.2|2318.4|2334.3|2334|2301.1|2300.8|211832
1623794400000|2021-06-15 22:00:00|2319.3|2318.5|2307.6|2306.8|2324.8|2324.5|2293.7|2293.4|180843
1623880800000|2021-06-16 22:00:00|2307|2306.7|2289.5|2288.7|2318|2317.7|2262.2|2261.9|213822
1623967200000|2021-06-17 22:00:00|2289.7|2289.4|2230.5|2229.7|2293.7|2293.4|2227.5|2227.2|240081
1624226400000|2021-06-20 22:00:00|2232.3|2232|2286.4|2285.6|2291.3|2291|2211.6|2211.3|163687
1624312800000|2021-06-21 22:00:00|2286.7|2286.4|2296.8|2296|2299.6|2299.3|2262.4|2262.1|122530
1624399200000|2021-06-22 22:00:00|2296.7|2295.9|2306.1|2305.3|2315|2314.7|2287.3|2287|115867
1624485600000|2021-06-23 22:00:00|2305.5|2305.2|2340.5|2339.7|2340.8|2340.5|2304.9|2304.6|105863
1624572000000|2021-06-24 22:00:00|2340.8|2340.5|2339.9|2339.1|2351.1|2350.8|2329.8|2329.5|153099
1624831200000|2021-06-27 22:00:00|2339.8|2339|2322.3|2321.5|2342.5|2342.2|2305.5|2305.2|131893
1624917600000|2021-06-28 22:00:00|2322.2|2321.4|2310.2|2309.4|2333.3|2333|2304|2303.7|108371
1625004000000|2021-06-29 22:00:00|2309.9|2309.6|2315.2|2314.4|2318.8|2318.5|2289.5|2289.2|128681
1625090400000|2021-06-30 22:00:00|2315.3|2314.5|2328|2327.2|2335.2|2334.9|2313.2|2312.9|133210
1625176800000|2021-07-01 22:00:00|2327.9|2327.1|2306.4|2305.6|2339.2|2338.9|2301.9|2301.6|128856
1625436000000|2021-07-04 22:00:00|2306.5|2305.7|2312.1|2311.3|2313.7|2313.4|2302.4|2302.1|7855
1625522400000|2021-07-05 22:00:00|2312.2|2311.4|2269|2268.2|2315.4|2315.1|2256.6|2256.3|143111
1625608800000|2021-07-06 22:00:00|2268.5|2269|2255.8|2255|2281.9|2281.6|2232.8|2232.5|160703
1625695200000|2021-07-07 22:00:00|2255.9|2255.6|2229.9|2229.1|2256.4|2256.1|2192.3|2192|213219
1625781600000|2021-07-08 22:00:00|2229.1|2228.8|2280.1|2279.3|2282.5|2282.2|2218.7|2218.4|145379
1626040800000|2021-07-11 22:00:00|2280.2|2279.4|2281.4|2280.6|2287.5|2287.2|2257.4|2257.1|111672
1626127200000|2021-07-12 22:00:00|2281.5|2280.7|2240.7|2239.9|2282.5|2282.2|2238.1|2237.8|148878
1626213600000|2021-07-13 22:00:00|2240.8|2240|2200.2|2199.4|2259.6|2259.3|2199.8|2199|173135
1626300000000|2021-07-14 22:00:00|2200.1|2199.3|2190.8|2190|2203.9|2203.6|2162.5|2162.2|218005
1626386400000|2021-07-15 22:00:00|2189.9|2189.6|2164.7|2163.9|2216.1|2215.8|2160.5|2160.2|183822
1626645600000|2021-07-18 22:00:00|2162.8|2162.5|2140.2|2139.4|2166.8|2166.5|2105.8|2105.5|303943
1626732000000|2021-07-19 22:00:00|2140.9|2140.6|2196.5|2195.7|2207.9|2207.6|2127.8|2127.5|243512
1626818400000|2021-07-20 22:00:00|2196.4|2195.6|2239.6|2238.8|2241.4|2240.8|2190.3|2190|184416
1626904800000|2021-07-21 22:00:00|2240.1|2239.8|2208.4|2207.6|2247|2246.7|2191.6|2191.3|183599
1626991200000|2021-07-22 22:00:00|2208.5|2207.7|2204.9|2204.1|2218.9|2218.6|2184.4|2184.1|153290
1627250400000|2021-07-25 22:00:00|2206.5|2206.2|2216.4|2215.6|2235.7|2235.4|2180.2|2179.9|145760
1627336800000|2021-07-26 22:00:00|2216.6|2216.3|2186.5|2185.7|2217|2216.7|2168.7|2168.4|183547
1627423200000|2021-07-27 22:00:00|2186.6|2185.8|2225|2224.2|2240.1|2239.8|2184.6|2184.3|178513
1627509600000|2021-07-28 22:00:00|2225.1|2224.3|2240.2|2239.4|2257.3|2257|2217.7|2217.4|156216
1627596000000|2021-07-29 22:00:00|2241.3|2241|2229.3|2228.5|2254.6|2254.3|2217.1|2216.8|164336
1627855200000|2021-08-01 22:00:00|2229.2|2228.4|2217.3|2216.5|2260.7|2260.4|2211.5|2211.2|172771
1627941600000|2021-08-02 22:00:00|2216.8|2216.6|2218.6|2217.8|2232.7|2232.4|2185.6|2185.3|170816
1628028000000|2021-08-03 22:00:00|2218.8|2218|2195.4|2194.6|2226.6|2226.3|2192.2|2191.9|155531
1628114400000|2021-08-04 22:00:00|2195.5|2194.7|2234.9|2234.1|2237.4|2237.1|2190.7|2190.4|138127
1628200800000|2021-08-05 22:00:00|2233.6|2233.3|2247.1|2246.3|2266|2265.7|2229.2|2228.9|139634
1628460000000|2021-08-08 22:00:00|2245.4|2245.1|2239.7|2238.9|2246.5|2246.2|2225.4|2225.1|106125
1628546400000|2021-08-09 22:00:00|2239.2|2239|2239.7|2238.9|2246.7|2246.4|2227.1|2226.8|116388
1628632800000|2021-08-10 22:00:00|2239.5|2239.2|2250.1|2249.3|2252.8|2252.3|2219.4|2219.1|145009
1628719200000|2021-08-11 22:00:00|2250.3|2250|2245.8|2245|2254.3|2254|2232.1|2231.8|129224
1628805600000|2021-08-12 22:00:00|2245|2244.7|2223.1|2222.3|2247.2|2246.9|2221|2220.7|111972
1629064800000|2021-08-15 22:00:00|2223|2222.2|2203.5|2202.7|2223.5|2223.2|2190.4|2190.1|161781
1629151200000|2021-08-16 22:00:00|2202.5|2202.2|2174.8|2174|2203.8|2203.5|2152.1|2151.8|246798
1629237600000|2021-08-17 22:00:00|2174.7|2173.9|2152.8|2152|2193.6|2193.3|2146.8|2146.5|197128
1629324000000|2021-08-18 22:00:00|2152.9|2152.1|2132.1|2131.3|2161.7|2161.4|2111.8|2111.5|272548
1629410400000|2021-08-19 22:00:00|2132.2|2131.4|2165.9|2165.1|2171.1|2170.8|2111.6|2111.3|194483
1629669600000|2021-08-22 22:00:00|2166.1|2165.3|2210.8|2210|2211.6|2211.3|2164.2|2163.9|154753
1629756000000|2021-08-23 22:00:00|2210.7|2209.9|2234.7|2233.9|2234.8|2234|2209.2|2208.9|138810
1629842400000|2021-08-24 22:00:00|2234.6|2233.8|2239.5|2238.7|2253|2252.7|2221.5|2221.2|150321
1629928800000|2021-08-25 22:00:00|2239.4|2238.6|2215.5|2214.7|2246.1|2245.8|2210.9|2210.6|177619
1630015200000|2021-08-26 22:00:00|2215.7|2215.4|2280.2|2279.4|2282.8|2282.5|2208.8|2208.5|198266
1630274400000|2021-08-29 22:00:00|2280.4|2280.1|2270.1|2269.3|2287.5|2287.2|2261.7|2261.4|151234
1630360800000|2021-08-30 22:00:00|2269.9|2269.1|2276.5|2275.7|2279.7|2279.4|2256.7|2256.4|156937
1630447200000|2021-08-31 22:00:00|2276.7|2275.9|2286.9|2286.1|2294.8|2294.5|2261.6|2261.3|157119
1630533600000|2021-09-01 22:00:00|2287|2286.7|2303.8|2303|2310.5|2310.2|2280.9|2280.6|138144
1630620000000|2021-09-02 22:00:00|2303.5|2303.2|2289.1|2288.3|2312.6|2312.3|2284.1|2283.8|142061
1630879200000|2021-09-05 22:00:00|2289.9|2289.6|2295|2294.2|2299.5|2299.2|2277.6|2277.3|13094
1630965600000|2021-09-06 22:00:00|2294.1|2293.8|2278.1|2277.3|2302|2301.7|2274.3|2274|149490
1631052000000|2021-09-07 22:00:00|2276|2275.7|2251.5|2250.7|2281.5|2281.2|2239|2238.7|194580
1631138400000|2021-09-08 22:00:00|2251.1|2250.8|2252.9|2252.1|2275.7|2275.4|2226.3|2226|227418
1631224800000|2021-09-09 22:00:00|2252.8|2252|2232.2|2231.4|2271|2270.7|2227.9|2227.6|258572
1631484000000|2021-09-12 22:00:00|2232|2231.7|2245.2|2244.4|2250.2|2249.9|2214.7|2214.4|298349
1631570400000|2021-09-13 22:00:00|2244.1|2243.8|2211.8|2211|2258.2|2257.9|2203.1|2202.8|261685
1631656800000|2021-09-14 22:00:00|2212|2211.2|2233|2232.2|2239.3|2239|2206.3|2206|189917
1631743200000|2021-09-15 22:00:00|2233.8|2233.5|2232.6|2231.8|2244.8|2244.5|2213.5|2213.2|156997
1631829600000|2021-09-16 22:00:00|2232.1|2231.7|2228|2227.2|2241|2240.7|2216.9|2216.6|226152
1632088800000|2021-09-19 22:00:00|2227.8|2227|2179.1|2178.3|2231.9|2231.6|2155.1|2154.8|296950
1632175200000|2021-09-20 22:00:00|2179|2178.2|2182.1|2181.3|2215.6|2215.3|2171.2|2170.9|200817
1632261600000|2021-09-21 22:00:00|2181.9|2181.6|2218.8|2218|2236.3|2236|2172.6|2172.3|199797
1632348000000|2021-09-22 22:00:00|2219.2|2218.9|2261.5|2260.7|2267|2266.7|2219|2218.7|171448
1632434400000|2021-09-23 22:00:00|2261.4|2260.6|2249.5|2248.7|2268.2|2267.9|2236|2235.7|149423
1632693600000|2021-09-26 22:00:00|2251.2|2250.9|2280.4|2279.6|2294.3|2294|2246.8|2246.5|174893
1632780000000|2021-09-27 22:00:00|2280.6|2279.8|2233.5|2232.7|2291.2|2290.9|2226.4|2226.1|252065
1632866400000|2021-09-28 22:00:00|2233.7|2232.9|2231.6|2230.8|2250.7|2250.4|2218.7|2218.4|206180
1632952800000|2021-09-29 22:00:00|2231.7|2230.9|2207.2|2206.4|2254.9|2254.6|2202|2201.7|264319
1633039200000|2021-09-30 22:00:00|2206.3|2206|2243.9|2243.1|2252.4|2252.1|2175.7|2175.4|244397
1633298400000|2021-10-03 22:00:00|2244.1|2243.3|2220.9|2220.1|2249.6|2249.3|2206.9|2206.6|234572
1633384800000|2021-10-04 22:00:00|2222.2|2221.9|2227.5|2226.7|2249.2|2248.9|2204.9|2204.6|173744
1633471200000|2021-10-05 22:00:00|2226.9|2226.6|2219.1|2218.3|2230.1|2229.8|2185.2|2184.9|277502
1633557600000|2021-10-06 22:00:00|2218.2|2217.9|2250|2249.2|2266.4|2266.1|2218.2|2217.9|168001
1633644000000|2021-10-07 22:00:00|2249.2|2248.9|2234.6|2233.8|2260.2|2259.9|2231.1|2230.8|150798
1633903200000|2021-10-10 22:00:00|2236.6|2236.3|2219.1|2218.3|2253.8|2253.5|2214.1|2213.8|127964
1633989600000|2021-10-11 22:00:00|2218.9|2218.1|2228.9|2228.1|2242.3|2242|2197.9|2197.6|151447
1634076000000|2021-10-12 22:00:00|2229|2228.2|2242.9|2242.1|2244.7|2244.4|2215|2214.7|168419
1634162400000|2021-10-13 22:00:00|2242.7|2241.9|2277.7|2276.9|2279.2|2278.9|2242.6|2241.9|128285
1634248800000|2021-10-14 22:00:00|2277.6|2276.8|2267.3|2267|2301.1|2300.8|2265.8|2265.5|154208
1634508000000|2021-10-17 22:00:00|2269|2268.7|2266.4|2265.6|2273|2272.7|2251|2250.7|138828
1634594400000|2021-10-18 22:00:00|2266.3|2265.5|2276.2|2275.4|2289|2288.7|2262.4|2262.1|122026
1634680800000|2021-10-19 22:00:00|2276.7|2276.4|2288.8|2288|2296.9|2296.6|2267.8|2267.5|127569
1634767200000|2021-10-20 22:00:00|2288.9|2288.6|2301.5|2300.7|2306.9|2306.6|2277.3|2277|143781
1634853600000|2021-10-21 22:00:00|2297.9|2297.6|2287.8|2287|2307.2|2306.9|2272.5|2272.2|163345
1635112800000|2021-10-24 22:00:00|2289.2|2288.9|2313.5|2312.7|2317.8|2317.5|2282.8|2282.5|137319
1635199200000|2021-10-25 22:00:00|2314.4|2314.1|2294.1|2293.3|2324.2|2323.9|2292.4|2292.1|171224
1635285600000|2021-10-26 22:00:00|2294.2|2293.4|2257.3|2256.5|2298.6|2298.3|2252.7|2252.4|189783
1635372000000|2021-10-27 22:00:00|2257.4|2256.6|2304.9|2304.1|2305.9|2305.1|2253.3|2253|161704
1635458400000|2021-10-28 22:00:00|2304.8|2304|2299.5|2298.7|2304.9|2304.6|2286.2|2285.9|136554
1635721200000|2021-10-31 23:00:00|2305.4|2305.1|2361.1|2360.8|2361.7|2361.4|2301|2300.7|197212
1635807600000|2021-11-01 23:00:00|2361|2360.7|2363.3|2363|2367.4|2367.1|2344.5|2344.2|173867
1635894000000|2021-11-02 23:00:00|2363.4|2363.1|2406.2|2405.9|2415.2|2414.9|2357.2|2356.9|216868
1635980400000|2021-11-03 23:00:00|2406.3|2406|2406.4|2406.1|2426.4|2426.1|2392.5|2392.2|182212
1636066800000|2021-11-04 23:00:00|2406.3|2406|2433.7|2432.9|2449.7|2449.4|2400.5|2400.2|231670
1636326000000|2021-11-07 23:00:00|2433.6|2433.3|2438.9|2438.1|2464|2463.7|2432.2|2431.9|166236
1636412400000|2021-11-08 23:00:00|2439.1|2438.8|2426.4|2425.6|2444.2|2443.9|2413.2|2412.9|168095
1636498800000|2021-11-09 23:00:00|2426.8|2426.5|2390|2389.2|2433.7|2433.4|2379.2|2378.9|182797
1636585200000|2021-11-10 23:00:00|2390.9|2390.6|2408.6|2407.8|2421|2420.7|2384.8|2384.5|128034
1636671600000|2021-11-11 23:00:00|2408.7|2407.9|2413.6|2412.8|2419.6|2419.3|2403.9|2403.6|111282
1636930800000|2021-11-14 23:00:00|2413.9|2413.1|2401.5|2400.7|2427.7|2427.4|2391.2|2390.9|131529
1637017200000|2021-11-15 23:00:00|2401.2|2400.9|2404.7|2403.9|2409.3|2409|2385.4|2385.1|134601
1637103600000|2021-11-16 23:00:00|2404.4|2404.1|2372.4|2371.6|2406.2|2405.9|2367.2|2366.9|150194
1637190000000|2021-11-17 23:00:00|2372.3|2372|2365.3|2364.5|2386.4|2386.1|2345.7|2345.4|182643
1637276400000|2021-11-18 23:00:00|2365.4|2365|2346.5|2345.7|2377.9|2377.6|2329.7|2329.4|205449
1637535600000|2021-11-21 23:00:00|2346.3|2345.5|2337.1|2336.3|2374.6|2374.3|2328|2327.7|216970
1637622000000|2021-11-22 23:00:00|2337.2|2336.4|2327.6|2326.8|2346.5|2346.2|2302.6|2302.3|215946
1637708400000|2021-11-23 23:00:00|2327.7|2327.4|2334.7|2333.9|2336.8|2336.5|2300.9|2300.6|160560
1637794800000|2021-11-24 23:00:00|2334.5|2333.7|2338.5|2337.7|2347.2|2346.9|2333.9|2333.6|11218
1637881200000|2021-11-25 23:00:00|2338.4|2337.6|2218.2|2217.4|2338.4|2337.6|2205.3|2204.5|306046
1638140400000|2021-11-28 23:00:00|2220.9|2220.1|2246.8|2246|2283.7|2283.4|2220.9|2220.1|325011
1638226800000|2021-11-29 23:00:00|2247.2|2246.9|2214.9|2214.1|2261|2260.7|2174.3|2174|394900
1638313200000|2021-11-30 23:00:00|2215.8|2215|2149.7|2148.9|2257.6|2257.3|2140.3|2140|366280
1638399600000|2021-12-01 23:00:00|2149.6|2149.3|2213.6|2212.8|2214.1|2213.6|2146.9|2146.6|326603
1638486000000|2021-12-02 23:00:00|2213.7|2212.9|2156.8|2156|2223.6|2223.3|2140.5|2140.2|317922
1638745200000|2021-12-05 23:00:00|2169.4|2169.1|2207.2|2206.4|2222.5|2222.2|2152|2151.7|240568
1638831600000|2021-12-06 23:00:00|2207.6|2207.3|2261.1|2260.3|2274.1|2273.8|2201.5|2201.2|209702
1638918000000|2021-12-07 23:00:00|2261|2260.2|2268.5|2267.7|2279.8|2279.5|2243.9|2243.6|190252
1639004400000|2021-12-08 23:00:00|2268.4|2267.6|2220.8|2220|2274.3|2274|2214.6|2214.3|247695
1639090800000|2021-12-09 23:00:00|2220.7|2219.9|2211.5|2210.7|2244.1|2243.8|2196.1|2195.8|230962
1639350000000|2021-12-12 23:00:00|2213.5|2213.2|2184.1|2183.3|2228.2|2227.9|2168.9|2168.6|352069
1639436400000|2021-12-13 23:00:00|2184.2|2183.4|2165|2164.2|2194.8|2194.5|2152.7|2152.4|330951
1639522800000|2021-12-14 23:00:00|2164.7|2164.4|2198.6|2197.8|2199.7|2199.4|2132|2131.7|320862
1639609200000|2021-12-15 23:00:00|2198.5|2197.7|2154.3|2153.5|2225.7|2225.4|2141.8|2141.5|286514
1639695600000|2021-12-16 23:00:00|2155.5|2155.2|2173.9|2173.1|2192.9|2192.6|2122.6|2122.3|319368
1639954800000|2021-12-19 23:00:00|2174.6|2174.3|2145.3|2144.5|2176.4|2176.1|2106.1|2105.8|286614
1640041200000|2021-12-20 23:00:00|2145.2|2144.4|2206.2|2205.4|2207.3|2206.9|2138.1|2137.8|198457
1640127600000|2021-12-21 23:00:00|2205.7|2205.8|2223.1|2222.3|2225.9|2225.6|2190.4|2190.1|169728
1640214000000|2021-12-22 23:00:00|2223.2|2222.4|2239.1|2238.8|2247|2246.7|2222.5|2222.2|130934
1640559600000|2021-12-26 23:00:00|2239.7|2238.9|2261.5|2260.7|2262.7|2262.4|2225.6|2225.3|127932
1640646000000|2021-12-27 23:00:00|2260.8|2260.5|2249.1|2248.3|2277.6|2277.3|2243.3|2243|140736
1640732400000|2021-12-28 23:00:00|2249.2|2248.4|2245.1|2244.3|2255.3|2255|2232.5|2232.2|127984
1640818800000|2021-12-29 23:00:00|2245.4|2244.6|2248.3|2247.5|2273|2272.7|2238.7|2238.4|116759
1640905200000|2021-12-30 23:00:00|2248.5|2247.7|2245|2244.2|2262.1|2261.8|2234.8|2234.5|130884
1641164400000|2022-01-02 23:00:00|2244.9|2244.1|2271.8|2271|2286.5|2286.2|2244.9|2244.1|219021
1641250800000|2022-01-03 23:00:00|2272.1|2271.8|2270|2269.2|2291.1|2290.8|2253.4|2253.1|180261
1641337200000|2022-01-04 23:00:00|2270.1|2269.3|2189.4|2188.6|2278.5|2278.2|2189.2|2188.4|239600
1641423600000|2022-01-05 23:00:00|2193.6|2193.3|2209.7|2208.9|2222.7|2222.4|2177.2|2176.9|264273
1641510000000|2022-01-06 23:00:00|2210|2209.2|2178.6|2177.8|2222.5|2222.2|2176.8|2176.5|211500
1641769200000|2022-01-09 23:00:00|2178.1|2177.7|2173.6|2172.8|2187.5|2187.2|2130.8|2130.5|302618
1641855600000|2022-01-10 23:00:00|2173.2|2172.4|2193.4|2192.6|2197.4|2197.1|2149.6|2149.3|196251
1641942000000|2022-01-11 23:00:00|2193.6|2192.8|2180.4|2179.6|2212.6|2212.3|2165.1|2164.8|190070
1642028400000|2022-01-12 23:00:00|2180.1|2179.8|2161.6|2160.8|2201.3|2201|2151.4|2151.1|218603
1642114800000|2022-01-13 23:00:00|2161.7|2160.9|2165.3|2164.5|2166.2|2165.9|2124|2123.7|243326
1642374000000|2022-01-16 23:00:00|2165.6|2164.8|2164.4|2163.6|2170.4|2170.1|2150.6|2150.3|17928
1642460400000|2022-01-17 23:00:00|2166.2|2165.9|2098.9|2098.1|2168.1|2167.8|2093.1|2092.8|280029
1642546800000|2022-01-18 23:00:00|2099.1|2098.3|2065.9|2065.1|2111.9|2111.6|2058.3|2058|296417
1642633200000|2022-01-19 23:00:00|2065.8|2065|2025.5|2024.7|2106.3|2106|2014.6|2014.3|291017
1642719600000|2022-01-20 23:00:00|2025.3|2024.5|1988.3|1987.5|2048|2047.7|1985.9|1985.6|446166
1642978800000|2022-01-23 23:00:00|1988.4|1987.6|2036.1|2035.3|2041.8|2041.5|1929.2|1928.9|512760
1643065200000|2022-01-24 23:00:00|2035.9|2035.1|1994.6|1993.8|2039.8|2039.5|1962.8|1962.5|347847
1643151600000|2022-01-25 23:00:00|1994.4|1993.6|1976.3|1975.5|2052.5|2052.2|1953.6|1953.3|365859
1643238000000|2022-01-26 23:00:00|1975.6|1975.3|1941.9|1941.1|2012.7|2012.4|1922.5|1922.2|330693
1643324400000|2022-01-27 23:00:00|1942|1941.2|1961.2|1960.4|1968.9|1968.6|1895.9|1895.6|344610
1643583600000|2022-01-30 23:00:00|1964.9|1964.6|2016.9|2016.1|2028.1|2027.8|1940.8|1940.5|257764
1643670000000|2022-01-31 23:00:00|2017.6|2017.3|2044|2043.2|2051.7|2051.4|1995.4|1995.1|252782
1643756400000|2022-02-01 23:00:00|2044.1|2043.3|2028.8|2028|2061|2060.7|2008.4|2008.1|238153
1643842800000|2022-02-02 23:00:00|2028.9|2028.1|2000.5|1999.7|2030.3|2030|1987.9|1987.6|253650
1643929200000|2022-02-03 23:00:00|2004.2|2003.9|1996.2|1995.4|2018.2|2017.9|1961.7|1961.4|228623
1644188400000|2022-02-06 23:00:00|2001.6|2001.3|2014.9|2014.1|2028.6|2028.3|1984.6|1984.3|180464
1644274800000|2022-02-07 23:00:00|2014.6|2014.3|2044.4|2043.6|2047.8|2047.5|2006.7|2006.4|165993
1644361200000|2022-02-08 23:00:00|2045.2|2044.9|2081.5|2080.7|2082.5|2082.2|2044.9|2044.6|171305
1644447600000|2022-02-09 23:00:00|2081.6|2080.8|2048|2047.2|2106.5|2106.2|2037|2036.7|325290
1644534000000|2022-02-10 23:00:00|2048.3|2047.5|2033.1|2032.3|2076.6|2076.3|2012.2|2011.9|245808
1644793200000|2022-02-13 23:00:00|2029.9|2029.6|2020.4|2019.6|2050.3|2050|2002.7|2002.4|239974
1644879600000|2022-02-14 23:00:00|2020.2|2019.4|2072.6|2071.8|2078.5|2078.2|2013.1|2012.8|178520
1644966000000|2022-02-15 23:00:00|2073.4|2072.6|2075.9|2075.1|2088.2|2087.9|2055.9|2055.6|156389
1645052400000|2022-02-16 23:00:00|2075.3|2075|2030.4|2029.6|2081.7|2081.4|2022.8|2022.5|177643
1645138800000|2022-02-17 23:00:00|||||||||0
1645398000000|2022-02-20 23:00:00|2008.3|2007.5|1966.3|1965.5|2027.6|2027.3|1961.6|1960.8|46958
1645484400000|2022-02-21 23:00:00|1966.4|1965.6|1990.4|1989.6|2019.2|2018.9|1962.1|1961.8|244469
1645570800000|2022-02-22 23:00:00|1990.3|1989.5|1943|1942.2|2010|2009.7|1939.8|1939.5|221814
1645657200000|2022-02-23 23:00:00|1943.1|1942.3|1986.3|1985.5|1999.3|1999|1885.7|1885.4|343196
1645743600000|2022-02-24 23:00:00|1984.8|1984.5|2040.9|2040.1|2042.1|2041.8|1967.9|1967.6|231201
1646002800000|2022-02-27 23:00:00|1998.4|1997.8|2047.3|2046.5|2060.6|2060.3|1973.3|1973|318634
1646089200000|2022-02-28 23:00:00|2047.4|2046.6|2009.9|2009.1|2066|2065.7|1992.1|1991.8|238635
1646175600000|2022-03-01 23:00:00|2010|2009.2|2052.5|2051.7|2067.8|2067.5|1992.9|1992.6|213241
1646262000000|2022-03-02 23:00:00|2052.6|2051.8|2034.6|2033.8|2072.6|2072.3|2017|2016.7|176407
1646348400000|2022-03-03 23:00:00|2034|2033.7|1997.5|1996.7|2037.5|2037.2|1983.4|1983.1|207038
1646607600000|2022-03-06 23:00:00|1982.5|1982.2|1946.6|1945.8|2012.5|2012.2|1944.7|1944.4|232144
1646694000000|2022-03-07 23:00:00|1946.7|1945.9|1952.6|1951.8|2009.1|2008.8|1924.1|1923.8|289652
1646780400000|2022-03-08 23:00:00|1952.7|1951.9|2014|2013.2|2023.7|2023.4|1952.5|1951.9|201456
1646866800000|2022-03-09 23:00:00|2014.6|2014.3|2008.7|2007.9|2015.9|2015.6|1978.6|1978.3|218274
1646953200000|2022-03-10 23:00:00|2008.8|2008|1980|1979.2|2049.3|2049|1977.8|1977.5|229942
1647126000000|2022-03-12 23:00:00|1988.1|1987.8|1991.1|1990.8|1991.5|1991.2|1982.1|1981.8|1117
1647212400000|2022-03-13 23:00:00|1991.3|1991|1945.2|1944.9|2006.6|2006.3|1930.7|1930.4|415964
1647298800000|2022-03-14 23:00:00|1945.1|1944.8|1966.4|1966.1|1971.4|1971.1|1916.1|1915.8|301831
1647385200000|2022-03-15 23:00:00|1966.6|1966.3|2036.9|2036.6|2042.1|2041.8|1962.4|1962.1|295826
1647471600000|2022-03-16 23:00:00|2037|2036.7|2052.1|2051.8|2066.7|2066.4|2016.6|2016.3|190551
1647558000000|2022-03-17 23:00:00|2052.3|2052|2090.1|2089.3|2090.9|2090.6|2045.3|2045|182109
1647730800000|2022-03-19 23:00:00|2086.8|2086.5|2085.6|2085.3|2090.1|2089.8|2084.4|2084.1|844
1647817200000|2022-03-20 23:00:00|2085.5|2085.2|2064.2|2063.9|2094.2|2093.9|2051.8|2051.5|173334
1647903600000|2022-03-21 23:00:00|2064.3|2064|2089.5|2089.2|2100.8|2100.5|2057.5|2057.2|156930
1647990000000|2022-03-22 23:00:00|2089.6|2089.3|2050.7|2050.4|2092.1|2091.8|2048.3|2048|156701
1648076400000|2022-03-23 23:00:00|2051|2050.7|2073.7|2073.4|2078|2077.7|2043.5|2043.2|139443
1648162800000|2022-03-24 23:00:00|2073.8|2073.5|2079|2078.2|2083.6|2083.3|2061.3|2061|140132
1648418400000|2022-03-27 22:00:00|2075.9|2075.6|2076.6|2075.8|2081.1|2080.8|2046.7|2046.4|151206
1648504800000|2022-03-28 22:00:00|2076.5|2075.7|2132.1|2131.3|2140.6|2140.3|2075|2074.7|199085
1648591200000|2022-03-29 22:00:00|2132.4|2131.6|2093.1|2092.3|2134.4|2134.1|2081.9|2081.6|197964
1648677600000|2022-03-30 22:00:00|2092.9|2092.1|2071.3|2070.5|2104.8|2104.5|2065.2|2064.9|193153
1648764000000|2022-03-31 22:00:00|2071.2|2070.9|2090|2089.2|2092.2|2091.9|2065.2|2064.9|185171
1649023200000|2022-04-03 22:00:00|2072.1|2071.3|2098.6|2097.8|2100.8|2100.5|2072.1|2071.3|138878
1649109600000|2022-04-04 22:00:00|2098.4|2097.6|2051.5|2050.7|2111.7|2111.4|2041.6|2041.3|199385
1649196000000|2022-04-05 22:00:00|2050.1|2049.8|2017|2016.2|2053.4|2053.1|2003.3|2003|264126
1649282400000|2022-04-06 22:00:00|2016.1|2015.8|2008.1|2007.3|2029.7|2029.4|1982.6|1982.3|226586
1649368800000|2022-04-07 22:00:00|2007.9|2007.6|1996.2|1995.9|2019.4|2019.1|1990.9|1990.6|163478
1649628000000|2022-04-10 22:00:00|1996|1995.7|1980.7|1979.9|2007.4|2007.1|1973.4|1973.1|195872
1649714400000|2022-04-11 22:00:00|1980.8|1980.5|1987.5|1986.7|2032.2|2031.9|1968.7|1968.4|198694
1649800800000|2022-04-12 22:00:00|1987.6|1986.8|2023.2|2022.4|2029.7|2029.4|1986.8|1986.5|141344
1649887200000|2022-04-13 22:00:00|2023.3|2023|2003.9|2003.1|2038.7|2038.4|2001.8|2001.5|140846
1650232800000|2022-04-17 22:00:00|2002.3|2002|1997.7|1996.9|2006.5|2006.2|1979.8|1979.5|128598
1650319200000|2022-04-18 22:00:00|1997.6|1996.8|2028.6|2027.8|2037.4|2037.1|1983.1|1982.8|160455
1650405600000|2022-04-19 22:00:00|2028.7|2027.9|2044.7|2043.9|2053.4|2053.1|2025.1|2024.8|155000
1650492000000|2022-04-20 22:00:00|2044.6|2043.8|1988.2|1987.4|2062.8|2062.5|1984.2|1983.9|203831
1650578400000|2022-04-21 22:00:00|1988.3|1987.5|1931.6|1930.8|1993.6|1993.3|1929.7|1929.4|223802
1650837600000|2022-04-24 22:00:00|1936.5|1936.2|1951.9|1951.1|1954.8|1954.5|1905.4|1905.1|249802
1650924000000|2022-04-25 22:00:00|1952|1951.7|1888.7|1887.9|1959.4|1959.1|1881.2|1880.9|271324
1651010400000|2022-04-26 22:00:00|1882.2|1881.9|1893.4|1892.6|1910.8|1910.5|1875.7|1875.4|269626
1651096800000|2022-04-27 22:00:00|1893.6|1892.8|1910.7|1909.9|1927.5|1927.2|1859.7|1859.4|247439
1651183200000|2022-04-28 22:00:00|1908.3|1908|1866.1|1865.3|1930.2|1929.9|1857.4|1857.1|256685
1651442400000|2022-05-01 22:00:00|1866.6|1866.3|1878.6|1877.8|1890.8|1890.5|1836.2|1835.9|266091
1651528800000|2022-05-02 22:00:00|1878.5|1877.7|1899.6|1898.8|1907.8|1907.5|1869|1868.7|202143
1651615200000|2022-05-03 22:00:00|1899.4|1898.6|1944.8|1944|1952.7|1952.4|1869.3|1869|201713
1651701600000|2022-05-04 22:00:00|1944.9|1944.1|1869.8|1869|1952.2|1951.9|1846.6|1846.3|258980
1651788000000|2022-05-05 22:00:00|1869.7|1868.9|1834.7|1833.9|1877.9|1877.6|1817.6|1817.3|295826
1652047200000|2022-05-08 22:00:00|1827.1|1826.8|1765.2|1764.4|1830.3|1830|1753.1|1752.8|285565
1652133600000|2022-05-09 22:00:00|1765.4|1764.6|1767|1766.7|1801|1800.7|1723.8|1723.5|255829
1652220000000|2022-05-10 22:00:00|1759.8|1759|1723.2|1722.4|1793.5|1793.2|1714.4|1714.1|278892
1652306400000|2022-05-11 22:00:00|1722.9|1722.1|1732.1|1731.3|1754.2|1753.9|1700.4|1700.1|300670
1652392800000|2022-05-12 22:00:00|1732.8|1732|1789.2|1788.4|1805.3|1805|1731.6|1731.3|202919
1652652000000|2022-05-15 22:00:00|1793.7|1793.4|1781.7|1780.9|1805.4|1805.1|1772|1771.7|162227
1652738400000|2022-05-16 22:00:00|1782.3|1781.5|1840.6|1839.8|1841.1|1840.8|1781.7|1781.4|193938
1652824800000|2022-05-17 22:00:00|1840.4|1840.1|1775.7|1774.9|1842.5|1842.2|1761.4|1761.1|231194
1652911200000|2022-05-18 22:00:00|1773.2|1772.9|1778|1777.2|1798.6|1798.3|1745.4|1745.1|226111
1652997600000|2022-05-19 22:00:00|1777.8|1777.5|1772.8|1772|1804.4|1804.1|1728.1|1727.8|238046
1653256800000|2022-05-22 22:00:00|1778.6|1778.3|1780.2|1779.4|1800.8|1800.5|1765.3|1765|176144
1653343200000|2022-05-23 22:00:00|1792.5|1792.2|1769|1768.2|1792.5|1792.2|1733|1732.7|219249
1653429600000|2022-05-24 22:00:00|1769.1|1768.8|1797.7|1796.9|1808.2|1807.9|1754|1753.7|205427
1653516000000|2022-05-25 22:00:00|1798.4|1797.6|1835.5|1834.7|1848.3|1848|1792.9|1792.6|174366
1653602400000|2022-05-26 22:00:00|1834.9|1834.6|1893|1892.2|1893.1|1892.6|1830.8|1830.5|165010
1653861600000|2022-05-29 22:00:00|1890.6|1890.3|1894.8|1894|1908|1907.7|1886.8|1886.5|17619
1653948000000|2022-05-30 22:00:00|1893.6|1892.8|1864.8|1864|1897.8|1897.5|1850.4|1850.1|241737
1654034400000|2022-05-31 22:00:00|1864.9|1864.1|1851.1|1850.3|1879|1878.7|1827.3|1827|236615
1654120800000|2022-06-01 22:00:00|1851.9|1851.1|1896.6|1895.8|1897.7|1897.4|1843.9|1843.6|177913
1654207200000|2022-06-02 22:00:00|1897.1|1896.8|1882.1|1881.3|1902|1901.7|1867.3|1867|172121
1654466400000|2022-06-05 22:00:00|1885.1|1884.8|1889.4|1888.6|1905.1|1904.8|1877.5|1877.2|164702
1654552800000|2022-06-06 22:00:00|1889.3|1888.5|1914.5|1913.7|1918.9|1918.6|1867.6|1867.3|167288
1654639200000|2022-06-07 22:00:00|1914.2|1913.4|1891.6|1890.8|1918.4|1918.1|1879.5|1879.2|170960
1654725600000|2022-06-08 22:00:00|1891.1|1890.3|1855.1|1854.3|1904.3|1904|1847.8|1847.5|229845
1654812000000|2022-06-09 22:00:00|1855.3|1854.5|1801.4|1800.6|1855.8|1855.5|1789.5|1789.2|259198
1655071200000|2022-06-12 22:00:00|1788.3|1788|1717.2|1716.4|1791.6|1791.3|1705.4|1705.1|416750
1655157600000|2022-06-13 22:00:00|1717.4|1716.6|1707.1|1706.3|1739.2|1738.9|1688.6|1688.3|367329
1655244000000|2022-06-14 22:00:00|1707.4|1707.1|1733.2|1732.4|1752.6|1752.3|1698|1697.7|287877
1655330400000|2022-06-15 22:00:00|1733.6|1733.3|1652.8|1652|1750.7|1750.4|1638.7|1638.4|341863
1655416800000|2022-06-16 22:00:00|1654.3|1654|1668.1|1667.3|1686|1685.7|1647.7|1647.4|259347
1655676000000|2022-06-19 22:00:00|1669.8|1669.5|1684|1683.2|1687.2|1686.9|1655.1|1654.8|24743
1655762400000|2022-06-20 22:00:00|1683.5|1682.7|1693.2|1692.4|1711.6|1711.3|1678.5|1678.2|187623
1655848800000|2022-06-21 22:00:00|1692.3|1692|1686.4|1685.6|1703.2|1702.9|1656.6|1656.3|223259
1655935200000|2022-06-22 22:00:00|1686.9|1686.1|1702.3|1701.5|1712.9|1712.6|1674.3|1674|198754
1656021600000|2022-06-23 22:00:00|1701.8|1701|1761.3|1760.5|1762.6|1762.3|1699.4|1699.1|236711
1656280800000|2022-06-26 22:00:00|1762.6|1762.3|1771|1770.2|1781.3|1781|1749.2|1748.9|207563
1656367200000|2022-06-27 22:00:00|1771.8|1771|1736.4|1735.6|1792.6|1792.3|1733.8|1733.5|164734
1656453600000|2022-06-28 22:00:00|1736.7|1736.5|1719.5|1718.7|1743.1|1742.8|1699.7|1699.4|167892
1656540000000|2022-06-29 22:00:00|1720.2|1719.4|1698|1697.2|1722.7|1722.4|1677.2|1676.9|217739
1656626400000|2022-06-30 22:00:00|1698.1|1697.8|1725.3|1725|1728.1|1727.8|1676.6|1676.3|206480
1656885600000|2022-07-03 22:00:00|1724.5|1724.2|1716.6|1715.8|1724.6|1724.3|1708.4|1708.1|14007
1656972000000|2022-07-04 22:00:00|1716.9|1716.1|1736.5|1735.7|1738.8|1738.5|1676.5|1676.2|186722
1657058400000|2022-07-05 22:00:00|1737.8|1737|1727|1726.2|1746.7|1746.4|1706.8|1706.5|181536
1657144800000|2022-07-06 22:00:00|1727.2|1726.4|1762.4|1761.6|1769.5|1769.2|1717.4|1717.1|154014
1657231200000|2022-07-07 22:00:00|1762.2|1761.9|1766.7|1765.9|1779.5|1779.2|1745.6|1745.3|168531
1657490400000|2022-07-10 22:00:00|1764.4|1764.1|1732.4|1731.6|1764.7|1764.4|1724.5|1724.2|173898
1657576800000|2022-07-11 22:00:00|1732|1731.2|1725.2|1724.4|1743|1742.7|1712.1|1711.8|168345
1657663200000|2022-07-12 22:00:00|1725.3|1724.5|1718.7|1717.9|1750.4|1750.1|1694.8|1694.5|215807
1657749600000|2022-07-13 22:00:00|1717.9|1717.6|1705.7|1704.9|1722.9|1722.6|1678.1|1677.8|201280
1657836000000|2022-07-14 22:00:00|1706.4|1705.6|1742|1741.2|1742.8|1742.5|1698.2|1697.9|202034
1658095200000|2022-07-17 22:00:00|1747.1|1746.8|1737.6|1736.8|1771.8|1771.5|1729.2|1728.9|161572
1658181600000|2022-07-18 22:00:00|1737.1|1736.3|1797.8|1797|1799.3|1799|1735.6|1735.3|186637
1658268000000|2022-07-19 22:00:00|1797.7|1796.9|1818.2|1817.4|1826.7|1826.4|1786.3|1786|186666
1658354400000|2022-07-20 22:00:00|1818|1817.2|1829.7|1828.9|1834|1833.7|1796.6|1796.3|171273
1658440800000|2022-07-21 22:00:00|1829|1828.2|1804|1803.2|1840.9|1840.6|1788.6|1788.3|194592
1658700000000|2022-07-24 22:00:00|1804.6|1804.3|1807.5|1806.7|1818.1|1817.8|1793|1792.7|151486
1658786400000|2022-07-25 22:00:00|1808.6|1807.8|1805.1|1804.3|1814.8|1814.5|1794|1793.7|143909
1658872800000|2022-07-26 22:00:00|1805|1804.2|1844.5|1843.7|1851.6|1851.3|1802.2|1801.9|154990
1658959200000|2022-07-27 22:00:00|1844|1843.9|1871.9|1871.1|1875.9|1875.6|1826|1825.7|158578
1659045600000|2022-07-28 22:00:00|1870.8|1870|1879.8|1879|1885.4|1885.1|1859.1|1858.8|153454
1659304800000|2022-07-31 22:00:00|1880.6|1880.3|1880|1879.2|1892.2|1891.9|1850.1|1849.8|162204
1659391200000|2022-08-01 22:00:00|1879.6|1879.3|1881.7|1880.9|1898.6|1898.3|1862.7|1862.4|195720
1659477600000|2022-08-02 22:00:00|1881.9|1881.1|1904.8|1904|1910|1909.7|1874.9|1874.6|195591
1659564000000|2022-08-03 22:00:00|1904.1|1903.8|1903.9|1903.1|1915.5|1915.2|1892.5|1892.2|156438
1659650400000|2022-08-04 22:00:00|1903.4|1902.6|1913.7|1912.9|1918.2|1917.9|1879.6|1879.3|184006
1659909600000|2022-08-07 22:00:00|1916.6|1916.3|1945|1944.2|1954.6|1954.3|1909.3|1909|154079
1659996000000|2022-08-08 22:00:00|1943.8|1943|1910.3|1909.5|1943.8|1943|1898.9|1898.6|155886
1660082400000|2022-08-09 22:00:00|1910.4|1909.6|1963.1|1962.3|1967.2|1966.9|1903.3|1903|165562
1660168800000|2022-08-10 22:00:00|1963.3|1962.5|1975.4|1974.6|2003|2002.7|1961.7|1961.4|195067
1660255200000|2022-08-11 22:00:00|1975.2|1974.4|2010.7|2009.9|2011.8|2011.5|1970|1969.7|156932
1660514400000|2022-08-14 22:00:00|2008.8|2008.5|2016.2|2015.4|2018.7|2018.4|1989.2|1988.9|144754
1660600800000|2022-08-15 22:00:00|2015.5|2015.2|2019.1|2018.3|2026.6|2026.3|1996.7|1996.4|176012
1660687200000|2022-08-16 22:00:00|2018.5|2018.2|1985.3|1984.5|2022.3|2022|1970|1969.7|215164
1660773600000|2022-08-17 22:00:00|1984.7|1984.4|1993.2|1992.4|1998.4|1998.1|1974.6|1974.3|161203
1660860000000|2022-08-18 22:00:00|1993.1|1992.8|1952.2|1951.4|1993.6|1993.3|1945.9|1945.6|171549
1661119200000|2022-08-21 22:00:00|1944.5|1944.2|1914|1913.2|1948.2|1947.9|1904.7|1904.4|194007
1661205600000|2022-08-22 22:00:00|1914.1|1913.3|1910.9|1910.1|1933.7|1933.4|1898.7|1898.4|158715
1661292000000|2022-08-23 22:00:00|1911.2|1910.6|1932|1931.2|1937|1936.7|1902.4|1902.1|134380
1661378400000|2022-08-24 22:00:00|1932.1|1931.8|1955.2|1954.4|1958|1957.7|1929.2|1928.9|154479
1661464800000|2022-08-25 22:00:00|1955.7|1955.4|1883.2|1882.4|1966.3|1966|1882.5|1882.2|215224
1661724000000|2022-08-28 22:00:00|1873.7|1873.4|1875.7|1874.9|1893|1892.7|1864.3|1864|199138
1661810400000|2022-08-29 22:00:00|1875.9|1875.1|1848.2|1847.4|1894.4|1894.1|1837.6|1837.3|221887
1661896800000|2022-08-30 22:00:00|1848.5|1848.2|1835.7|1834.9|1864.4|1864.1|1833.5|1833.2|198303
1661983200000|2022-08-31 22:00:00|1835.4|1834.6|1817.2|1816.4|1837.8|1837.5|1790|1789.7|240725
1662069600000|2022-09-01 22:00:00|1816.3|1816|1806.1|1805.3|1840.8|1840.5|1792.2|1791.9|217143
1662328800000|2022-09-04 22:00:00|1803.5|1803.2|1810.5|1809.7|1817.2|1816.9|1797.9|1797.6|24767
1662415200000|2022-09-05 22:00:00|1812|1811.2|1783.6|1782.8|1824.1|1823.8|1775.6|1775.3|234139
1662501600000|2022-09-06 22:00:00|1783.7|1782.9|1820.7|1819.9|1825.5|1825.2|1770.5|1770.2|224473
1662588000000|2022-09-07 22:00:00|1821.3|1821|1838.3|1837.5|1839.2|1838.9|1796.2|1795.9|231517
1662674400000|2022-09-08 22:00:00|1838.2|1837.9|1871.8|1871|1876.5|1876.2|1836.4|1836.1|218683
1662933600000|2022-09-11 22:00:00|1879.7|1879.4|1901.7|1900.9|1902.1|1901.8|1870.5|1870.2|396903
1663020000000|2022-09-12 22:00:00|1902.2|1901.9|1821.9|1821.1|1919.8|1919.5|1814.8|1814.5|385250
1663106400000|2022-09-13 22:00:00|1821.4|1820.6|1833.5|1832.7|1835|1834.7|1803.9|1803.6|247659
1663192800000|2022-09-14 22:00:00|1832.9|1832.6|1809.6|1808.8|1845.2|1844.9|1806.8|1806.5|232389
1663279200000|2022-09-15 22:00:00|1809.4|1808.6|1791.8|1791|1809.4|1808.9|1766.8|1766.5|236822
1663538400000|2022-09-18 22:00:00|1786.2|1785.9|1806.6|1805.8|1808|1807.7|1762.7|1762.4|152847
1663624800000|2022-09-19 22:00:00|1806.2|1805.4|1782.6|1781.8|1813.4|1813.1|1763.9|1763.6|169535
1663711200000|2022-09-20 22:00:00|1782.4|1782.1|1746.7|1745.9|1808.7|1808.4|1744.1|1743.8|236450
1663797600000|2022-09-21 22:00:00|1745.8|1745|1715|1714.2|1766.9|1766.6|1703.8|1703.5|241805
1663884000000|2022-09-22 22:00:00|1713.9|1713.6|1670.8|1670|1717.4|1717.1|1645.2|1644.9|268119
1664143200000|2022-09-25 22:00:00|1668.1|1667.8|1645.4|1644.6|1694.1|1693.8|1640|1639.7|286326
1664229600000|2022-09-26 22:00:00|1646|1645.2|1655.3|1654.5|1680.9|1680.6|1636.7|1636.4|270997
1664316000000|2022-09-27 22:00:00|1655.5|1654.7|1641.8|1641.5|1659.6|1659.3|1632.8|1632.5|24137
1664402400000|2022-09-28 22:00:00|1704.2|1703.4|1664.6|1663.8|1706.7|1706.4|1640.5|1640.2|262488
1664488800000|2022-09-29 22:00:00|1665.1|1664.8|1652.5|1651.7|1697.8|1697.5|1649.6|1649.3|310741
1664748000000|2022-10-02 22:00:00|1647.3|1647|1709.7|1708.9|1713.5|1713.2|1638.7|1638.4|266018
1664834400000|2022-10-03 22:00:00|1710.1|1709.3|1767|1766.2|1772.3|1772|1704.2|1703.9|278047
1664920800000|2022-10-04 22:00:00|1766.4|1765.6|1758.9|1758.1|1767.3|1767|1724.8|1724.5|222356
1665007200000|2022-10-05 22:00:00|1759|1758.2|1747.7|1746.9|1771.8|1771.5|1739|1738.7|216855
1665093600000|2022-10-06 22:00:00|1745.4|1744.6|1695.6|1694.8|1760.6|1760.3|1688.3|1688|231055
1665352800000|2022-10-09 22:00:00|1690.1|1689.8|1686.9|1686.1|1705.2|1704.9|1675.5|1675.2|196177
1665439200000|2022-10-10 22:00:00|1686.7|1685.9|1690.4|1689.6|1710.5|1710.2|1657|1656.7|244894
1665525600000|2022-10-11 22:00:00|1690.5|1690.2|1688|1687.2|1706.6|1706.3|1663.7|1663.4|215125
1665612000000|2022-10-12 22:00:00|1687.2|1686.9|1723.4|1722.6|1732.3|1732|1633.5|1633.2|310039
1665698400000|2022-10-13 22:00:00|1723.9|1723.6|1679.3|1678.5|1754.5|1754.2|1676.5|1676.2|255695
1665957600000|2022-10-16 22:00:00|1677.4|1677.1|1740.1|1739.3|1740.3|1739.5|1677.4|1677.1|191809
1666044000000|2022-10-17 22:00:00|1740.6|1739.8|1760.7|1759.9|1783.9|1783.6|1736.5|1736.2|258084
1666130400000|2022-10-18 22:00:00|1760.9|1760.1|1723.7|1722.9|1769.3|1769|1702.3|1702|240201
1666216800000|2022-10-19 22:00:00|1724|1723.7|1703.6|1702.8|1744.7|1744.4|1693.2|1692.9|224042
1666303200000|2022-10-20 22:00:00|1703.1|1702.4|1733.3|1733|1735|1734.7|1684.9|1684.6|223423
1666562400000|2022-10-23 22:00:00|1745.5|1745.2|1744.8|1744|1758.9|1758.6|1718.8|1718.5|223406
1666648800000|2022-10-24 22:00:00|1743.3|1742.5|1788.1|1787.3|1798.5|1798.2|1734.2|1733.9|243086
1666735200000|2022-10-25 22:00:00|1786.7|1785.9|1804.8|1804|1833.3|1833|1784.4|1784.1|255790
1666821600000|2022-10-26 22:00:00|1802.7|1801.9|1801.8|1801|1828.9|1828.6|1784.1|1783.8|263531
1666908000000|2022-10-27 22:00:00|1798.3|1798|1847.5|1846.7|1849|1848.7|1785.7|1785.4|242224
1667170800000|2022-10-30 23:00:00|1838.6|1838.3|1841.2|1840.9|1851.3|1851|1824.1|1823.8|201235
1667257200000|2022-10-31 23:00:00|1841.1|1840.8|1843.4|1843.1|1865.4|1865.1|1837.1|1836.8|208940
1667343600000|2022-11-01 23:00:00|1843.3|1843|1778.1|1777.8|1858.5|1858.2|1776.7|1776.4|256631
1667430000000|2022-11-02 23:00:00|1778|1777.7|1767.4|1767.1|1788.3|1788|1747.3|1747|224124
1667516400000|2022-11-03 23:00:00|1767.7|1767.4|1790.2|1789.4|1805.7|1805.4|1760.4|1760.1|244571
1667775600000|2022-11-06 23:00:00|1776.6|1776.3|1801.5|1800.7|1812.4|1812.1|1776.6|1776.3|164630
1667862000000|2022-11-07 23:00:00|1800.9|1800.6|1800.2|1799.4|1826|1825.7|1779.3|1779|190503
1667948400000|2022-11-08 23:00:00|1800.6|1799.8|1753.1|1752.3|1806.8|1806.5|1747.1|1746.8|187931
1668034800000|2022-11-09 23:00:00|1753.5|1752.7|1864.8|1864|1866.2|1865.4|1751.6|1751.3|260816
1668121200000|2022-11-10 23:00:00|1865.7|1865.4|1874.9|1874.1|1894|1893.7|1857.7|1857.4|223557
1668380400000|2022-11-13 23:00:00|1866.3|1866|1858.5|1857.7|1882.9|1882.6|1850.9|1850.6|181997
1668466800000|2022-11-14 23:00:00|1858.2|1857.4|1877.1|1876.3|1900.4|1900.1|1856.9|1856.6|227624
1668553200000|2022-11-15 23:00:00|1876.4|1875.6|1847.9|1847.1|1890.2|1889.9|1840.8|1840.5|180350
1668639600000|2022-11-16 23:00:00|1848|1847.7|1831|1830.2|1854.1|1853.8|1807.7|1807.4|174227
1668726000000|2022-11-17 23:00:00|1831.2|1830.9|1840.1|1839.3|1855.7|1855.4|1823.2|1822.9|160540
1668985200000|2022-11-20 23:00:00|1841.5|1841.2|1830.4|1829.6|1844.6|1844.3|1816.6|1816.3|116268
1669071600000|2022-11-21 23:00:00|1830.5|1829.7|1850.1|1849.3|1852.1|1851.8|1824.2|1823.9|133644
1669158000000|2022-11-22 23:00:00|1850|1849.2|1856.9|1856.1|1859.7|1859.4|1837|1836.7|155200
1669244400000|2022-11-23 23:00:00|1856.8|1856|1862.5|1861.7|1863.2|1862.4|1856|1855.7|12554
1669330800000|2022-11-24 23:00:00|1860.4|1860.1|1858.7|1857.9|1865.3|1865|1847.9|1847.6|65328
1669590000000|2022-11-27 23:00:00|1851.7|1851.4|1820.9|1820.1|1853|1852.7|1813.6|1813.3|162789
1669676400000|2022-11-28 23:00:00|1821.4|1820.6|1823.6|1822.8|1836.4|1836.1|1818.6|1818.3|143856
1669762800000|2022-11-29 23:00:00|1823.7|1823.4|1882|1881.2|1882.8|1882|1807.2|1806.9|253253
1669849200000|2022-11-30 23:00:00|1882.6|1881.8|1867.6|1866.8|1891.6|1891.3|1860.6|1860.3|215013
1669935600000|2022-12-01 23:00:00|1867.2|1866.9|1875.3|1874.5|1887.9|1887.6|1828.9|1828.6|201363
1670194800000|2022-12-04 23:00:00|1878.9|1878.6|1829.4|1828.6|1880.4|1880.1|1820.3|1820|180945
1670281200000|2022-12-05 23:00:00|1829|1828.2|1799.1|1798.3|1833|1832.7|1788.8|1788.5|186161
1670367600000|2022-12-06 23:00:00|1799.3|1798.5|1792.4|1791.6|1812.9|1812.6|1788.9|1788.6|171338
1670454000000|2022-12-07 23:00:00|1792.5|1791.7|1804|1803.2|1823.4|1823.1|1783.5|1783.2|159583
1670540400000|2022-12-08 23:00:00|1803.9|1803.1|1781.5|1780.7|1813.7|1813.4|1781.1|1780.7|201286
1670799600000|2022-12-11 23:00:00|1783.2|1782.9|1803.5|1802.7|1808.3|1808|1776.6|1776.3|329423
1670886000000|2022-12-12 23:00:00|1803.9|1803.1|1818.6|1817.8|1876.7|1876.4|1801.5|1801.2|334396
1670972400000|2022-12-13 23:00:00|1819|1818.2|1808.9|1808.1|1833.7|1833.4|1791.2|1790.9|274667
1671058800000|2022-12-14 23:00:00|1809.5|1809.2|1754.8|1754|1812.2|1811.9|1751.5|1751.2|231172
1671145200000|2022-12-15 23:00:00|1754.5|1753.7|1740.8|1740|1762|1761.7|1726.4|1726.1|231762
1671404400000|2022-12-18 23:00:00|1739.6|1739.3|1719.3|1718.5|1754.4|1754.1|1713.5|1713.2|149917
1671490800000|2022-12-19 23:00:00|1720|1719.2|1732.4|1731.6|1739.3|1739|1700.6|1700.3|151709
1671577200000|2022-12-20 23:00:00|1732.8|1732.5|1762.3|1761.5|1767.9|1767.6|1731.7|1731.4|154968
1671663600000|2022-12-21 23:00:00|1762.8|1762.5|1734.5|1733.7|1765|1764.7|1704.6|1704.3|173068
1671750000000|2022-12-22 23:00:00|1734.3|1733.5|1740|1739.2|1747.9|1747.6|1721.6|1721.3|132645
1672095600000|2022-12-26 23:00:00|1747.9|1747.6|1730.4|1729.6|1759.2|1758.9|1723.4|1723.1|112924
1672182000000|2022-12-27 23:00:00|1730.6|1730.3|1703.7|1702.9|1739.2|1738.9|1700.4|1700.1|128101
1672268400000|2022-12-28 23:00:00|1703.3|1703|1742.9|1742.1|1749.9|1749.6|1700.6|1700.3|140811
1672354800000|2022-12-29 23:00:00|1742.4|1742.2|1746.5|1745.7|1746.6|1746.3|1721.9|1721.6|134153
1672700400000|2023-01-02 23:00:00|1756.9|1756.6|1763.5|1763.2|1764.8|1764.5|1734.1|1733.8|15929
1672786800000|2023-01-03 23:00:00|1727.7|1726.9|1752|1751.2|1763.2|1762.9|1725.7|1725.4|209261
1672873200000|2023-01-04 23:00:00|1750|1749.7|1731.6|1730.8|1756.1|1755.8|1718.7|1718.4|173491
1672959600000|2023-01-05 23:00:00|1732|1731.2|1769.5|1768.7|1776.2|1775.9|1727.5|1727.2|217850
1673218800000|2023-01-08 23:00:00|1772.8|1772.5|1774|1773.2|1796.7|1796.4|1771.1|1770.8|156339
1673305200000|2023-01-09 23:00:00|1773.9|1773.6|1800.3|1799.5|1801.5|1801.2|1763.8|1763.5|157107
1673391600000|2023-01-10 23:00:00|1799.5|1799.2|1825.3|1824.5|1825.6|1824.8|1798.8|1798.5|161479
1673478000000|2023-01-11 23:00:00|1824.6|1824.3|1854.1|1853.3|1855|1854.7|1811.2|1810.9|231353
1673564400000|2023-01-12 23:00:00|1853.9|1853.1|1865|1864.2|1868.6|1868.3|1835.1|1834.8|161408
1673823600000|2023-01-15 23:00:00|1865.7|1865.4|1861.6|1860.8|1870.8|1870.5|1855.8|1855.5|19229
1673910000000|2023-01-16 23:00:00|1862.9|1862.1|1858.4|1858.1|1865.8|1865.5|1856.3|1856|5994
1673996400000|2023-01-17 23:00:00|1861.4|1861.1|1832.7|1831.9|1884.4|1884.1|1830.7|1830.4|223585
1674082800000|2023-01-18 23:00:00|1831.8|1831.5|1812.5|1811.7|1834.3|1834|1800.1|1799.8|200246
1674169200000|2023-01-19 23:00:00|1813.9|1813.6|1866.7|1865.9|1867.5|1867.2|1807.8|1807.5|181360
1674428400000|2023-01-22 23:00:00|1866.6|1866.3|1890.7|1889.9|1898.6|1898.3|1861.1|1860.8|176838
1674514800000|2023-01-23 23:00:00|1890.6|1890.3|1883.7|1882.9|1895.7|1895.4|1876|1875.7|143681
1674601200000|2023-01-24 23:00:00|1884.2|1883.4|1892|1891.2|1895.3|1895|1855.8|1855.5|172847
1674687600000|2023-01-25 23:00:00|1892.4|1891.6|1900.3|1899.5|1916.1|1915.8|1880.5|1880.2|168404
1674774000000|2023-01-26 23:00:00|1900.4|1900.1|1911.9|1911.1|1920.2|1919.9|1894.8|1894.5|163708
1675033200000|2023-01-29 23:00:00|1907.9|1907.6|1891.5|1890.7|1913.6|1913.3|1885.7|1885.4|158699
1675119600000|2023-01-30 23:00:00|1891.4|1890.6|1932.4|1931.6|1933.9|1933.6|1876.7|1876.4|205174
1675206000000|2023-01-31 23:00:00|1932|1931.7|1962.3|1961.5|1980.3|1980|1919.4|1919.1|243675
1675292400000|2023-02-01 23:00:00|1960.8|1960.5|2006.1|2005.3|2010.8|2010.5|1958.1|1957.8|272099
1675378800000|2023-02-02 23:00:00|2005.8|2005|1987.1|1986.3|2009.4|2009.1|1975.2|1974.9|225824
1675638000000|2023-02-05 23:00:00|1980.4|1980.1|1958.6|1957.8|1984.6|1984.3|1950.7|1950.4|173930
1675724400000|2023-02-06 23:00:00|1958.4|1957.6|1969.9|1969.1|1979|1978.7|1933.8|1933.5|226167
1675810800000|2023-02-07 23:00:00|1970|1969.2|1944.9|1944.1|1973.8|1973.5|1939.1|1938.8|173219
1675897200000|2023-02-08 23:00:00|1945|1944.2|1919|1918.2|1967.9|1967.6|1910.2|1909.9|182430
1675983600000|2023-02-09 23:00:00|1919.3|1918.5|1918.9|1918.1|1922.1|1921.8|1900.8|1900.5|182361
1676242800000|2023-02-12 23:00:00|1920.8|1920.5|1943.6|1942.8|1946|1945.7|1908.1|1907.8|150156
1676329200000|2023-02-13 23:00:00|1943.8|1943|1939.1|1938.3|1959.8|1959.5|1917.3|1917|213763
1676415600000|2023-02-14 23:00:00|1939.2|1938.4|1962.2|1961.4|1963.8|1963.5|1921.6|1921.3|164466
1676502000000|2023-02-15 23:00:00|1962.1|1961.3|1940.2|1939.4|1966.9|1966.6|1927.9|1927.6|206361
1676588400000|2023-02-16 23:00:00|1940.3|1940|1946.6|1945.8|1949.6|1949.3|1922.5|1922.2|189899
1676847600000|2023-02-19 23:00:00|1944.9|1944.6|1939.3|1938.5|1948.1|1947.8|1936.4|1936.1|15141
1676934000000|2023-02-20 23:00:00|1940.2|1939.4|1891|1890.2|1941.1|1940.8|1888.4|1888.1|172704
1677020400000|2023-02-21 23:00:00|1891.1|1890.3|1898.4|1897.6|1907.1|1906.8|1882.8|1882.5|189754
1677106800000|2023-02-22 23:00:00|1898.6|1897.8|1907.7|1906.9|1918.2|1917.9|1881.7|1881.4|186437
1677193200000|2023-02-23 23:00:00|1907.1|1906.8|1888.1|1887.3|1911.6|1911.3|1871.5|1871.2|189207
1677452400000|2023-02-26 23:00:00|1887.5|1887.2|1896.9|1896.1|1915.9|1915.6|1886.5|1886.2|149098
1677538800000|2023-02-27 23:00:00|1897.1|1896.3|1896.4|1895.6|1913.2|1912.9|1885.6|1885.3|153229
1677625200000|2023-02-28 23:00:00|1896.3|1895.5|1900.3|1899.5|1909.7|1909.4|1886.3|1886|177158
1677711600000|2023-03-01 23:00:00|1900.4|1899.6|1903.2|1902.4|1907.1|1906.8|1874.6|1874.3|151765
1677798000000|2023-03-02 23:00:00|1902.3|1902|1930.9|1930.1|1933.5|1933.2|1897|1896.7|147697
1678057200000|2023-03-05 23:00:00|1928|1927.7|1900.3|1899.5|1935.5|1935.2|1892.5|1892.2|169834
1678143600000|2023-03-06 23:00:00|1900.4|1899.6|1879.8|1879|1908.3|1908|1874.8|1874.5|158509
1678230000000|2023-03-07 23:00:00|1879.9|1879.1|1879.7|1878.9|1888.8|1888.5|1863.5|1863.2|165812
1678316400000|2023-03-08 23:00:00|1879.3|1878.5|1825.3|1824.5|1884.4|1884.1|1821.6|1821.3|246899
1678402800000|2023-03-09 23:00:00|1824.6|1824.3|1778.3|1777.5|1836.4|1836.1|1752.5|1752.2|432263
1678575600000|2023-03-11 23:00:00|1783.3|1783|1785.2|1784.9|1808.5|1808.2|1762.2|1761.9|8586
1678662000000|2023-03-12 23:00:00|1785.5|1785.2|1749.4|1749.1|1808.2|1807.9|1720.5|1720.2|481924
1678748400000|2023-03-13 23:00:00|1749.6|1749.3|1776.2|1775.9|1803.2|1802.9|1741.5|1741.2|416309
1678834800000|2023-03-14 23:00:00|1776|1775.7|1745.6|1745.3|1784.7|1784.4|1711.5|1711.2|426803
1678921200000|2023-03-15 23:00:00|1745.7|1745.4|1764.3|1764|1783.2|1782.9|1712.5|1712.2|372204
1679007600000|2023-03-16 23:00:00|1764.4|1764.1|1728.7|1727.9|1778.2|1777.9|1719.4|1719.1|298178
1679180400000|2023-03-18 23:00:00|1738.1|1737.8|1742.9|1742.6|1747|1746.7|1733|1732.7|5631
1679266800000|2023-03-19 23:00:00|1743|1742.7|1750.4|1750.1|1765.1|1764.8|1694|1693.7|249465
1679353200000|2023-03-20 23:00:00|1750.5|1750.2|1782.3|1782|1794.1|1793.8|1747.2|1746.9|206670
1679439600000|2023-03-21 23:00:00|1782.4|1782.1|1732.3|1732|1785.4|1785.1|1725.6|1725.3|223280
1679526000000|2023-03-22 23:00:00|1732.2|1731.9|1724.7|1724.4|1761.2|1760.9|1703.2|1702.9|274717
1679612400000|2023-03-23 23:00:00|1724.5|1724.2|1736.8|1736|1737.4|1737.1|1689.4|1689.1|263664
1679868000000|2023-03-26 22:00:00|1736|1735.7|1758.9|1758.1|1763.7|1763.4|1731.8|1731.5|198401
1679954400000|2023-03-27 22:00:00|1758.3|1757.5|1754.1|1753.3|1765.3|1765|1742.6|1742.3|135291
1680040800000|2023-03-28 22:00:00|1754.2|1753.4|1770.3|1769.5|1774.8|1774.5|1753.2|1752.9|152385
1680127200000|2023-03-29 22:00:00|1770.2|1769.4|1767.5|1766.7|1788.6|1788.3|1759.9|1759.6|161096
1680213600000|2023-03-30 22:00:00|1767|1766.2|1802.1|1801.3|1803.4|1803.1|1764.2|1763.9|210094
1680472800000|2023-04-02 22:00:00|1797.4|1797.1|1799.6|1798.8|1813.6|1813.3|1779.6|1779.3|183872
1680559200000|2023-04-03 22:00:00|1799.7|1798.9|1770.4|1769.6|1809.3|1809|1757.8|1757.5|173087
1680645600000|2023-04-04 22:00:00|1770.2|1769.9|1747.1|1746.3|1770.8|1770.5|1738.8|1738.5|163742
1680732000000|2023-04-05 22:00:00|1747.3|1746.5|1750.5|1749.7|1758.2|1757.9|1739.7|1739.4|147128
1680818400000|2023-04-06 22:00:00|1750.2|1749.9|1770.6|1770.3|1771.4|1771.1|1745.5|1745.2|13611
1681077600000|2023-04-09 22:00:00|1764.8|1764.5|1771.9|1771.1|1773.7|1773.4|1739.5|1739.2|136810
1681164000000|2023-04-10 22:00:00|1772.1|1771.3|1783.2|1782.4|1791.9|1791.6|1769.9|1769.6|133661
1681250400000|2023-04-11 22:00:00|1783.3|1783|1768.3|1767.5|1806.6|1806.3|1767.4|1767.1|170678
1681336800000|2023-04-12 22:00:00|1768.5|1767.7|1791.4|1790.6|1798.5|1798.2|1765|1764.7|125131
1681423200000|2023-04-13 22:00:00|1791.5|1790.7|1786.1|1785.3|1803.8|1803.5|1768.6|1768.3|170855
1681682400000|2023-04-16 22:00:00|1786.4|1786.1|1804.2|1803.4|1806.6|1806.3|1782.8|1782.5|135444
1681768800000|2023-04-17 22:00:00|1804.4|1803.6|1795.8|1795|1815|1814.7|1784.4|1784.1|143828
1681855200000|2023-04-18 22:00:00|1795.9|1795.5|1797.8|1797|1804.7|1804.4|1780.1|1779.8|135637
1681941600000|2023-04-19 22:00:00|1797.4|1796.6|1788.5|1787.7|1799.9|1799.6|1779.2|1778.9|148647
1682028000000|2023-04-20 22:00:00|1788.6|1787.8|1790.8|1790|1799|1798.7|1773.9|1773.6|155020
1682287200000|2023-04-23 22:00:00|1788.5|1788.2|1788.1|1787.3|1801.4|1801.1|1777.6|1777.3|117896
1682373600000|2023-04-24 22:00:00|1788.7|1787.9|1747.1|1746.3|1788.7|1788.2|1739.1|1738.8|195204
1682460000000|2023-04-25 22:00:00|1746.1|1745.8|1730|1729.2|1749.3|1749|1724.7|1724.4|205037
1682546400000|2023-04-26 22:00:00|1727.8|1727.5|1747.2|1746.4|1753.5|1753.2|1723.2|1722.9|176865
1682632800000|2023-04-27 22:00:00|1747.6|1747.3|1768.2|1767.4|1772.6|1772.3|1734|1733.7|211144
1682892000000|2023-04-30 22:00:00|1767.7|1767.4|1764|1763.2|1787.9|1787.6|1760.3|1760|156114
1682978400000|2023-05-01 22:00:00|1763.5|1763.3|1729.2|1728.4|1769.2|1768.9|1712.1|1711.8|247522
1683064800000|2023-05-02 22:00:00|1728.7|1728.2|1726.1|1725.3|1770.3|1770|1722.7|1722.4|264511
1683151200000|2023-05-03 22:00:00|1724.7|1723.9|1721.8|1721|1734.8|1734.5|1699.2|1698.9|259004
1683237600000|2023-05-04 22:00:00|1722.1|1721.3|1758.9|1758.1|1765.8|1765.5|1717.5|1717.2|207524
1683496800000|2023-05-07 22:00:00|1760.7|1760.4|1756.4|1755.6|1770|1769.7|1746.2|1745.9|131018
1683583200000|2023-05-08 22:00:00|1756|1755.2|1751.6|1750.8|1757.6|1757.3|1736.4|1736.1|129387
1683669600000|2023-05-09 22:00:00|1751.1|1750.3|1760.2|1759.4|1781.5|1781.2|1741.9|1741.6|216141
1683756000000|2023-05-10 22:00:00|1760.4|1760.1|1745.4|1744.6|1768.9|1768.6|1734.4|1734.1|169298
1683842400000|2023-05-11 22:00:00|1745.3|1744.5|1737.9|1737.1|1757.5|1757.2|1729.4|1729.1|143155
1684101600000|2023-05-14 22:00:00|1737.7|1737.4|1762.8|1762|1772.1|1771.8|1734.6|1734.3|150713
1684188000000|2023-05-15 22:00:00|1762.4|1761.6|1741.4|1740.6|1763.6|1763.3|1735.2|1734.9|182803
1684274400000|2023-05-16 22:00:00|1741.7|1740.9|1776.3|1775.5|1779.2|1778.9|1735.1|1734.8|226726
1684360800000|2023-05-17 22:00:00|1776.1|1775.8|1788.7|1787.9|1790.1|1789.8|1763.2|1762.9|207616
1684447200000|2023-05-18 22:00:00|1788.6|1787.8|1772|1771.2|1800.9|1800.6|1766.1|1765.8|224196
1684706400000|2023-05-21 22:00:00|1767.3|1767|1799.1|1798.3|1804.5|1804.2|1767.3|1767|181375
1684792800000|2023-05-22 22:00:00|1798.8|1798|1790.9|1790.1|1819.5|1819.2|1787.7|1787.4|225104
1684879200000|2023-05-23 22:00:00|1790.5|1789.7|1770.3|1769.5|1794.6|1794.3|1759.4|1759.1|231810
1684965600000|2023-05-24 22:00:00|1771.9|1771.1|1751.5|1750.7|1771.9|1771.1|1738.4|1738.1|246861
1685052000000|2023-05-25 22:00:00|1751.6|1751.3|1774.3|1773.5|1775.8|1775.5|1746.2|1745.9|192970
1685311200000|2023-05-28 22:00:00|1784.8|1784.5|1775.2|1774.4|1785.2|1784.9|1770.7|1770.4|20001
1685397600000|2023-05-29 22:00:00|1775.7|1775.4|1768.6|1767.8|1786.9|1786.6|1761.4|1761.1|191643
1685484000000|2023-05-30 22:00:00|1767.9|1767.6|1749.3|1748.5|1773.3|1773|1736.5|1736.2|243829
1685570400000|2023-05-31 22:00:00|1749.2|1748.4|1771.9|1771.1|1775.2|1774.9|1741.4|1741.1|215113
1685656800000|2023-06-01 22:00:00|1771.5|1770.7|1833|1832.2|1834|1833.7|1769.5|1769.2|272128
1685916000000|2023-06-04 22:00:00|1834.2|1833.9|1809.4|1808.6|1840.7|1840.4|1796.7|1796.4|259688
1686002400000|2023-06-05 22:00:00|1808.7|1807.9|1858.9|1858.1|1863.2|1862.9|1801.4|1801.1|255134
1686088800000|2023-06-06 22:00:00|1858.8|1858|1896.7|1895.9|1897.5|1897.2|1853.7|1853.4|290721
1686175200000|2023-06-07 22:00:00|1896.4|1896.1|1882.2|1881.4|1898.8|1898.5|1866.9|1866.6|231389
1686261600000|2023-06-08 22:00:00|1880.7|1880.4|1866.8|1866|1883.6|1883.3|1862.3|1862|234676
1686520800000|2023-06-11 22:00:00|1865.8|1865.5|1879.3|1878.5|1884.1|1883.8|1859.3|1859|272305
1686607200000|2023-06-12 22:00:00|1879.1|1878.3|1899.7|1898.9|1907.1|1906.8|1873.9|1873.6|292248
1686693600000|2023-06-13 22:00:00|1899.2|1898.4|1876.2|1875.4|1908.8|1908.5|1860.3|1860|295456
1686780000000|2023-06-14 22:00:00|1875.6|1874.8|1885.7|1884.9|1890.4|1890.1|1855.9|1855.6|241272
1686866400000|2023-06-15 22:00:00|1885.2|1884.4|1876.5|1875.7|1899.6|1899.3|1864.2|1863.9|220278
1687125600000|2023-06-18 22:00:00|1876.6|1876.3|1871|1870.2|1877.1|1876.8|1866.7|1866.4|14712
1687212000000|2023-06-19 22:00:00|1871.2|1870.4|1867|1866.2|1872.7|1872.4|1854.5|1854.2|154499
1687298400000|2023-06-20 22:00:00|1866.8|1866|1863.8|1863|1876|1875.7|1852.9|1852.6|155624
1687384800000|2023-06-21 22:00:00|1864.1|1863.8|1850.1|1849.3|1866.4|1866.1|1841.3|1841|160840
1687471200000|2023-06-22 22:00:00|1849.7|1848.9|1821.1|1820.3|1852.1|1851.8|1815.4|1815.1|239812
1687730400000|2023-06-25 22:00:00|1820.5|1820.2|1826.7|1825.9|1843.9|1843.6|1809.9|1809.6|188923
1687816800000|2023-06-26 22:00:00|1827.2|1826.4|1849.3|1848.5|1857.5|1857.2|1819.7|1819.4|165010
1687903200000|2023-06-27 22:00:00|1849.2|1848.4|1861.4|1860.6|1862.7|1862.4|1838.4|1838.1|164328
1687989600000|2023-06-28 22:00:00|1861.5|1861.2|1882.4|1881.6|1887.1|1886.8|1856.3|1856|200116
1688076000000|2023-06-29 22:00:00|1882.3|1882|1887.2|1886.4|1900.9|1900.6|1880.6|1880.3|200656
1688335200000|2023-07-02 22:00:00|1888.1|1887.8|1897.3|1896.5|1904|1903.7|1882.7|1882.4|111820
1688421600000|2023-07-03 22:00:00|1891.6|1891.3|1893.3|1892.5|1898.7|1898.4|1891.6|1891.3|12681
1688508000000|2023-07-04 22:00:00|1893|1892.7|1871.7|1870.9|1895.7|1895.4|1869.8|1869.5|177320
1688594400000|2023-07-05 22:00:00|1871.2|1871.1|1840.1|1839.3|1872.2|1871.9|1821.4|1821.1|246599
1688680800000|2023-07-06 22:00:00|1839.4|1838.6|1863.1|1862.3|1880.8|1880.5|1833.2|1832.9|198709
1688940000000|2023-07-09 22:00:00|1863|1862.8|1898|1897.2|1898.7|1898.4|1849|1848.7|165343
1689026400000|2023-07-10 22:00:00|1898.1|1897.3|1915.2|1914.4|1918.1|1917.8|1893.7|1893.4|171778
1689112800000|2023-07-11 22:00:00|1914.7|1913.9|1935.5|1934.7|1952.7|1952.4|1913.8|1913.5|226153
1689199200000|2023-07-12 22:00:00|1935.7|1935.4|1948.9|1948.1|1953.9|1953.6|1934.5|1934.2|153253
1689285600000|2023-07-13 22:00:00|1948|1947.7|1930.6|1929.8|1952.2|1951.9|1919.4|1919.1|190022
1689544800000|2023-07-16 22:00:00|1930.4|1930.1|1950.1|1949.3|1960.5|1960.2|1925.3|1925|136597
1689631200000|2023-07-17 22:00:00|1949.6|1949.4|1976.8|1976|1981|1980.7|1945.1|1944.8|164614
1689717600000|2023-07-18 22:00:00|1976.1|1975.8|1986.6|1985.8|1994.1|1993.8|1971.4|1971.1|163142
1689804000000|2023-07-19 22:00:00|1985.9|1985.6|1970.5|1969.7|1995.1|1994.8|1959.3|1959|157515
1689890400000|2023-07-20 22:00:00|1970.3|1969.5|1959|1958.2|1984.1|1983.8|1957.1|1956.8|156409
1690149600000|2023-07-23 22:00:00|1959.2|1958.9|1967.9|1967.1|1978.2|1977.9|1955.9|1955.6|126737
1690236000000|2023-07-24 22:00:00|1967.6|1966.8|1969.4|1968.6|1980.2|1979.9|1961.1|1960.8|138460
1690322400000|2023-07-25 22:00:00|1969.6|1968.8|1978.4|1977.6|1989.9|1989.6|1962.9|1962.6|164355
1690408800000|2023-07-26 22:00:00|1978.8|1978|1957.5|1956.7|2003.1|2002.8|1948.6|1948.3|200025
1690495200000|2023-07-27 22:00:00|1957.7|1957.4|1981.6|1980.8|1987|1986.7|1950.2|1949.9|147627
1690754400000|2023-07-30 22:00:00|1982.7|1982.4|2004.8|2004|2005.2|2004.9|1976|1975.7|166774
1690840800000|2023-07-31 22:00:00|2004.6|2004.3|1989.1|1988.3|2007.4|2007.1|1973.1|1972.8|166562
1690927200000|2023-08-01 22:00:00|1981.5|1981.2|1966.6|1965.8|1988.9|1988.6|1955.6|1955.3|178402
1691013600000|2023-08-02 22:00:00|1965.8|1965.5|1957.1|1956.3|1972.3|1972|1944.5|1944.2|158697
1691100000000|2023-08-03 22:00:00|1956.9|1956.6|1954.6|1953.8|1976.7|1976.4|1947.9|1947.6|187470
1691359200000|2023-08-06 22:00:00|1955.2|1954.9|1962.8|1962|1966.7|1966.4|1940.4|1940.1|137376
1691445600000|2023-08-07 22:00:00|1962.7|1961.9|1947.1|1946.3|1962.7|1961.9|1921.7|1921.4|177023
1691532000000|2023-08-08 22:00:00|1946.9|1946.6|1933.7|1932.9|1958.4|1958.1|1923.8|1923.5|151139
1691618400000|2023-08-09 22:00:00|1934.2|1933.9|1923.9|1923.1|1957.4|1957.1|1914.3|1914|196553
1691704800000|2023-08-10 22:00:00|1923.2|1922.9|1925.4|1924.6|1932.2|1931.9|1912.2|1911.9|149321
1691964000000|2023-08-13 22:00:00|1924.5|1924.2|1923.9|1923.1|1932.6|1932.3|1900.6|1900.3|172716
1692050400000|2023-08-14 22:00:00|1922.7|1922.4|1898.4|1897.6|1927.1|1926.8|1894.8|1894.5|186686
1692136800000|2023-08-15 22:00:00|1898.3|1897.5|1870.3|1869.5|1906.2|1905.9|1870.2|1869.4|182054
1692223200000|2023-08-16 22:00:00|1871.9|1871.6|1850|1849.2|1883.4|1883.1|1848.3|1848|198375
1692309600000|2023-08-17 22:00:00|1850.1|1849.3|1857.4|1857.1|1865.9|1865.6|1832.6|1832.3|231522
1692568800000|2023-08-20 22:00:00|1858.9|1858.6|1857.2|1856.4|1868.7|1868.4|1844.6|1844.3|181598
1692655200000|2023-08-21 22:00:00|1856.6|1856.3|1854.2|1853.4|1870.5|1870.2|1846.1|1845.8|158860
1692741600000|2023-08-22 22:00:00|1853.9|1853.1|1873.4|1872.6|1875.5|1875.2|1848.2|1847.9|169032
1692828000000|2023-08-23 22:00:00|1873.1|1872.8|1848.8|1848|1879.9|1879.6|1843.8|1843.5|235745
1692914400000|2023-08-24 22:00:00|1848.7|1847.9|1852.2|1851.4|1863.8|1863.5|1829.4|1829.1|205653
1693173600000|2023-08-27 22:00:00|1855.7|1855.4|1872.5|1871.7|1881.1|1880.8|1852.7|1852.4|138806
1693260000000|2023-08-28 22:00:00|1872.6|1871.8|1895.8|1895|1897.2|1896.9|1858.6|1858.3|162232
1693346400000|2023-08-29 22:00:00|1895.5|1894.7|1906.1|1905.3|1909.8|1909.5|1885.9|1885.6|154028
1693432800000|2023-08-30 22:00:00|1905.8|1905|1900.7|1899.9|1915.5|1915.2|1897.9|1897.6|143602
1693519200000|2023-08-31 22:00:00|1900.8|1900|1919.7|1918.9|1931.2|1930.9|1899.3|1899|191054
1693778400000|2023-09-03 22:00:00|1921.8|1921.5|1910.4|1909.6|1922.5|1922.2|1907.5|1907.2|25016
1693864800000|2023-09-04 22:00:00|1910.8|1910|1881.7|1880.9|1913.7|1913.4|1880.8|1880.5|195993
1693951200000|2023-09-05 22:00:00|1881.5|1880.7|1874.4|1873.6|1894.5|1894.2|1864.1|1863.8|169559
1694037600000|2023-09-06 22:00:00|1874.7|1873.9|1858.3|1857.5|1876.7|1876.4|1848.2|1847.9|163190
1694124000000|2023-09-07 22:00:00|1858.4|1857.6|1852.1|1851.3|1862.8|1862.5|1846.9|1846.6|190781
1694383200000|2023-09-10 22:00:00|1854.6|1853.8|1856.7|1855.9|1869.6|1869.3|1850.8|1850.5|265975
1694469600000|2023-09-11 22:00:00|1856.8|1856|1855.4|1854.6|1866.4|1866.1|1850.2|1849.9|236518
1694556000000|2023-09-12 22:00:00|1855.8|1855|1842.9|1842.1|1862.9|1862.6|1836.9|1836.6|238633
1694642400000|2023-09-13 22:00:00|1843.6|1843.3|1870.8|1870|1873.2|1872.9|1842.1|1841.8|216632
1694728800000|2023-09-14 22:00:00|1870.3|1869.9|1850.1|1849.3|1874.8|1874.5|1839.7|1839.4|208125
1694988000000|2023-09-17 22:00:00|1849.6|1849.2|1838.5|1837.7|1854.3|1854|1836.6|1836.3|125981
1695074400000|2023-09-18 22:00:00|1838.9|1838.1|1830.9|1830.1|1845.5|1845.2|1822.8|1822.5|170480
1695160800000|2023-09-19 22:00:00|1830.7|1829.9|1810|1809.2|1847.9|1847.6|1808.4|1808.1|177633
1695247200000|2023-09-20 22:00:00|1809.9|1809.6|1782.1|1781.3|1810.8|1810.5|1780.4|1780.1|212145
1695333600000|2023-09-21 22:00:00|1782.6|1781.8|1779.4|1778.6|1794.8|1794.5|1777.2|1776.9|171496
1695592800000|2023-09-24 22:00:00|1779.9|1779.6|1789.7|1788.9|1790.8|1790.5|1765.6|1765.3|171941
1695679200000|2023-09-25 22:00:00|1789.2|1788.4|1768.6|1767.8|1790.2|1789.9|1762.7|1762.4|195833
1695765600000|2023-09-26 22:00:00|1768.8|1768.5|1783.8|1783|1789.4|1789.1|1764.1|1763.8|223623
1695852000000|2023-09-27 22:00:00|1783.9|1783.6|1797.2|1796.4|1804.5|1804.2|1771.7|1771.4|211302
1695938400000|2023-09-28 22:00:00|1797.5|1796.7|1785.5|1784.7|1810.2|1809.9|1779.1|1778.8|219358
1696197600000|2023-10-01 22:00:00|1797.7|1797.4|1759.1|1758.3|1798.9|1798.6|1748.6|1748.3|250163
1696284000000|2023-10-02 22:00:00|1758.8|1758.5|1725.7|1724.9|1761.2|1760.9|1720|1719.7|256029
1696370400000|2023-10-03 22:00:00|1725.8|1725|1725.5|1724.7|1733.8|1733.5|1706.3|1706|270544
1696456800000|2023-10-04 22:00:00|1725.9|1725.1|1730|1729.2|1736.2|1735.9|1716.3|1716|220429
1696543200000|2023-10-05 22:00:00|1730.1|1729.3|1750|1749.2|1756.8|1756.5|1710.5|1710.2|284969
1696802400000|2023-10-08 22:00:00|1733.4|1733.1|1756.9|1756.1|1763.4|1763.1|1723.4|1723.1|173097
1696888800000|2023-10-09 22:00:00|1757.1|1756.8|1778.6|1777.8|1788.9|1788.6|1754.6|1754.3|206148
1696975200000|2023-10-10 22:00:00|1778.9|1778.1|1778.9|1778.1|1791|1790.7|1761.7|1761.4|171923
1697061600000|2023-10-11 22:00:00|1778.6|1777.8|1735|1734.2|1789.2|1788.9|1724.2|1723.9|235536
1697148000000|2023-10-12 22:00:00|1734.5|1734.3|1715.6|1714.8|1743.1|1742.8|1712.5|1712.2|214027
1697407200000|2023-10-15 22:00:00|1718.7|1718.4|1747.9|1747.1|1750.5|1750.2|1718.7|1718.4|161608
1697493600000|2023-10-16 22:00:00|1747.8|1747|1768.5|1767.7|1782.8|1782.5|1734.4|1734.1|234106
1697580000000|2023-10-17 22:00:00|1767.8|1767.5|1729.4|1728.6|1769.3|1769|1727.4|1727.1|227083
1697666400000|2023-10-18 22:00:00|1730|1729.7|1697.2|1696.4|1738.4|1738.1|1696.3|1695.5|278236
1697752800000|2023-10-19 22:00:00|1697.3|1696.5|1681|1680.2|1704.7|1704.4|1679.4|1679.1|276047
1698012000000|2023-10-22 22:00:00|1686.1|1685.8|1673.7|1672.9|1691.8|1691.5|1662.2|1661.9|235825
1698098400000|2023-10-23 22:00:00|1673.8|1673|1680.4|1679.6|1693.4|1693.1|1669.8|1669.5|189266
1698184800000|2023-10-24 22:00:00|1681|1680.2|1653.9|1653.1|1681.8|1681.5|1649.9|1649.6|215294
1698271200000|2023-10-25 22:00:00|1652.8|1652.5|1660.2|1659.4|1673.2|1672.9|1641.2|1640.9|280247
1698357600000|2023-10-26 22:00:00|1660.8|1660|1637.2|1636.4|1668.3|1668|1632.3|1632|243774
1698620400000|2023-10-29 23:00:00|1644.8|1644.5|1645.5|1645.2|1664|1663.7|1634.9|1634.6|189912
1698706800000|2023-10-30 23:00:00|1645.4|1645.1|1658.8|1658.5|1666.7|1666.4|1638.4|1638.1|197866
1698793200000|2023-10-31 23:00:00|1658.9|1658.6|1671.7|1671.4|1672.5|1672.2|1646.7|1646.4|267919
1698879600000|2023-11-01 23:00:00|1671.9|1671.6|1716|1715.7|1718.2|1717.5|1671.3|1671|261857
1698966000000|2023-11-02 23:00:00|1716.1|1715.8|1761.1|1760.3|1773.8|1773.5|1714.1|1713.8|307270
1699225200000|2023-11-05 23:00:00|1763.8|1763.5|1739.1|1738.3|1766.5|1766.2|1730.4|1730.1|195122
1699311600000|2023-11-06 23:00:00|1738.6|1737.8|1735.2|1734.4|1742|1741.7|1721.9|1721.6|181895
1699398000000|2023-11-07 23:00:00|1734.5|1734.2|1711.3|1710.5|1738.1|1737.8|1709.3|1709|186367
1699484400000|2023-11-08 23:00:00|1712.6|1712.3|1689|1688.2|1728.9|1728.6|1685.3|1685|219368
1699570800000|2023-11-09 23:00:00|1688.9|1688.1|1703.1|1702.3|1712.8|1712.5|1683.2|1682.9|211153
1699830000000|2023-11-12 23:00:00|1704.3|1704|1708|1707.2|1713.3|1713|1690.4|1690.1|162526
1699916400000|2023-11-13 23:00:00|1707.9|1707.1|1803.3|1802.5|1803.4|1803.1|1703.2|1702.9|376676
1700002800000|2023-11-14 23:00:00|1803.5|1803.2|1801.9|1801.1|1834|1833.7|1797.5|1797.2|325485
1700089200000|2023-11-15 23:00:00|1801|1800.7|1779.1|1778.3|1809.6|1809.3|1766.3|1766|273071
1700175600000|2023-11-16 23:00:00|1779|1778.2|1797.8|1797|1801.5|1801.2|1776.3|1776|202340
1700434800000|2023-11-19 23:00:00|1798.4|1798.1|1809.8|1809|1812.3|1812|1790.6|1790.3|155898
1700521200000|2023-11-20 23:00:00|1809.3|1809.2|1786.1|1785.3|1813.1|1812.8|1781.6|1781.3|153950
1700607600000|2023-11-21 23:00:00|1785.5|1784.7|1796.5|1795.7|1808.9|1808.6|1784.1|1783.8|173169
1700694000000|2023-11-22 23:00:00|1795.6|1795.3|1794.9|1794.1|1800.3|1800|1793|1792.7|12899
1700780400000|2023-11-23 23:00:00|1795.4|1794.6|1806.6|1805.8|1812|1811.7|1792.4|1792.1|80023
1701039600000|2023-11-26 23:00:00|1806.7|1806.3|1804.7|1803.9|1806.7|1806.4|1786.1|1785.8|136578
1701126000000|2023-11-27 23:00:00|1804.8|1804|1797.1|1796.3|1807.5|1807.2|1786.6|1786.3|157708
1701212400000|2023-11-28 23:00:00|1797|1796.2|1803.1|1802.3|1832.5|1832.2|1795.6|1795.3|205455
1701298800000|2023-11-29 23:00:00|1803.5|1803.2|1808.7|1807.9|1819.9|1819.6|1798.6|1798.3|209080
1701385200000|2023-11-30 23:00:00|1808.6|1808.3|1865.7|1864.9|1866.9|1866.6|1795.1|1794.8|296821
1701644400000|2023-12-03 23:00:00|1865.6|1865.3|1882.6|1881.8|1884.6|1884.3|1853.8|1853.5|260542
1701730800000|2023-12-04 23:00:00|1882.9|1882.1|1858.6|1857.8|1885.5|1885.2|1853.8|1853.5|220131
1701817200000|2023-12-05 23:00:00|1858.1|1857.3|1853.1|1852.3|1893.5|1893.2|1851.6|1851.3|232515
1701903600000|2023-12-06 23:00:00|1854|1853.7|1867.8|1867|1868.9|1868.6|1843.9|1843.6|215119
1701990000000|2023-12-07 23:00:00|1867.9|1867.1|1878.3|1877.5|1890|1889.7|1857.4|1857.1|304842
1702249200000|2023-12-10 23:00:00|1881.1|1880.8|1886.3|1885.5|1888.6|1888.3|1871.2|1870.9|356100
1702335600000|2023-12-11 23:00:00|1886.5|1885.7|1888|1887.7|1891.3|1891|1885.2|1884.9|8353
1702422000000|2023-12-12 23:00:00|1883.5|1883.2|1949.5|1948.7|1953.4|1953.1|1868.4|1868.1|365225
1702508400000|2023-12-13 23:00:00|1949.4|1949.1|1996|1995.2|2014.7|2014.4|1948.4|1948.1|447165
1702594800000|2023-12-14 23:00:00|1995.8|1995|1987.9|1987.1|2024|2023.7|1972.8|1972.5|351453
1702854000000|2023-12-17 23:00:00|1988.5|1988.2|1983.4|1982.6|2001|2000.7|1979.9|1979.6|195010
1702940400000|2023-12-18 23:00:00|1983.7|1982.9|2025.9|2025.1|2029.5|2029.2|1978.8|1978.5|194056
1703026800000|2023-12-19 23:00:00|2024.7|2024.4|1992.7|1991.9|2046.1|2045.8|1983.8|1983.5|282240
1703113200000|2023-12-20 23:00:00|1992.1|1991.8|2021.3|2020.5|2021.8|2021|1992.1|1991.8|208110
1703199600000|2023-12-21 23:00:00|2020|2019.7|2034.3|2033.5|2051.4|2051.1|2011.8|2011.5|189920
1703545200000|2023-12-25 23:00:00|2034.7|2034.4|2064.2|2063.4|2069.5|2069.2|2034.7|2034.4|116267
1703631600000|2023-12-26 23:00:00|2064.6|2063.8|2070.5|2069.7|2077.9|2077.6|2057.1|2056.8|159824
1703718000000|2023-12-27 23:00:00|2070.4|2069.6|2063.3|2062.5|2078.2|2077.9|2054.7|2054.4|139358
1703804400000|2023-12-28 23:00:00|2063.4|2062.6|2027.2|2026.4|2068.1|2067.8|2024.3|2024|174716
1704150000000|2024-01-01 23:00:00|2031.6|2031.3|2016.9|2016.1|2043.3|2043|2004.3|2004|244050
1704236400000|2024-01-02 23:00:00|2017.9|2017.6|1963|1962.2|2018.8|2018.5|1955.7|1955.4|286365
1704322800000|2024-01-03 23:00:00|1962.5|1962.3|1959.6|1958.8|1972.8|1972.5|1947.6|1947.3|209561
1704409200000|2024-01-04 23:00:00|1959.7|1959.4|1951.4|1950.6|1971.2|1970.9|1920.9|1920.6|244279
1704668400000|2024-01-07 23:00:00|1950.2|1949.9|1984.9|1984.1|1986.9|1986.6|1937|1936.7|179253
1704754800000|2024-01-08 23:00:00|1985.2|1984.4|1964.3|1963.5|1985.3|1985|1949|1948.7|170595
1704841200000|2024-01-09 23:00:00|1964.2|1963.9|1972.1|1971.3|1974|1973.7|1950.5|1950.2|171321
1704927600000|2024-01-10 23:00:00|1972.2|1971.9|1954.3|1953.5|1991.9|1991.6|1932.8|1932.5|256069
1705014000000|2024-01-11 23:00:00|1954.2|1953.4|1951|1950.2|1991.5|1991.2|1945.9|1945.6|202576
1705273200000|2024-01-14 23:00:00|1950.5|1950.3|1954|1953.2|1972.5|1971.7|1939.7|1939.4|25406
1705359600000|2024-01-15 23:00:00|1953.1|1952.3|1929|1928.2|1955.1|1954.8|1919.9|1919.6|199563
1705446000000|2024-01-16 23:00:00|1929.1|1928.3|1913.8|1913|1930.3|1930|1893.4|1893.1|200186
1705532400000|2024-01-17 23:00:00|1913.3|1912.8|1927|1926.2|1931.5|1931.2|1900.6|1900.3|214265
1705618800000|2024-01-18 23:00:00|1926.9|1926.1|1944.7|1943.9|1947.4|1947.1|1911|1910.7|203572
1705878000000|2024-01-21 23:00:00|1947.5|1947.2|1986.1|1985.3|1987.8|1987.5|1946.4|1946.1|223370
1705964400000|2024-01-22 23:00:00|1986|1985.2|1979.4|1978.6|2006.9|2006.6|1969.9|1969.6|216915
1706050800000|2024-01-23 23:00:00|1979.3|1978.5|1961.7|1960.9|2007.6|2007.3|1958.6|1958.3|208873
1706137200000|2024-01-24 23:00:00|1963|1962.7|1982.3|1981.5|1997.4|1997.1|1961.5|1961.2|205738
1706223600000|2024-01-25 23:00:00|1982.5|1982.2|1977.9|1977.1|1999.1|1998.8|1973.5|1973.2|174955
1706482800000|2024-01-28 23:00:00|1974.4|1974.1|2012.8|2012|2014.5|2014.2|1970.7|1970.4|155948
1706569200000|2024-01-29 23:00:00|2011|2010.7|1998.3|1997.5|2016.9|2016.6|1990.8|1990.5|157146
1706655600000|2024-01-30 23:00:00|2004.4|2004.1|1951.7|1950.9|2011.3|2011|1945.2|1944.9|299819
1706742000000|2024-01-31 23:00:00|1952.5|1951.7|1971.7|1970.9|1978.3|1978|1933.8|1933.5|274622
1706828400000|2024-02-01 23:00:00|1976.8|1976.5|1958.2|1957.4|1981.1|1980.8|1942.5|1942.2|242283
1707087600000|2024-02-04 23:00:00|1962.3|1962|1935.8|1935|1962.6|1962.3|1918.2|1917.9|201946
1707174000000|2024-02-05 23:00:00|1935|1934.7|1955.5|1954.7|1957.1|1956.8|1927.2|1926.9|169877
1707260400000|2024-02-06 23:00:00|1955.2|1954.4|1949.2|1948.4|1965.3|1965|1939.2|1938.9|180253
1707346800000|2024-02-07 23:00:00|1949.5|1948.7|1980.5|1979.7|1982.4|1982.1|1941.2|1940.9|160422
1707433200000|2024-02-08 23:00:00|1979.5|1979.2|2009.7|2008.9|2014.8|2014.5|1977.6|1977.3|207347
1707692400000|2024-02-11 23:00:00|2011.1|2010.8|2048.8|2048|2055.5|2055.2|2010.2|2009.9|223832
1707778800000|2024-02-12 23:00:00|2049|2048.2|1967|1966.2|2053.2|2052.9|1948.6|1948.3|406007
1707865200000|2024-02-13 23:00:00|1966.5|1965.7|2013.5|2012.7|2016.6|2016.3|1965.3|1965|248425
1707951600000|2024-02-14 23:00:00|2014.2|2013.9|2059|2058.2|2067|2066.7|2012.3|2012|263591
1708038000000|2024-02-15 23:00:00|2059.2|2058.4|2033.4|2032.6|2065.8|2065.5|2028|2027.7|260396
1708297200000|2024-02-18 23:00:00|2038.2|2037.9|2025.1|2024.3|2040.5|2040.2|2021.8|2021.5|22625
1708383600000|2024-02-19 23:00:00|2024.7|2024.4|2009.6|2008.8|2026|2025.7|1997.9|1997.6|181317
1708470000000|2024-02-20 23:00:00|2009.9|2009.1|1999|1998.2|2010|2009.7|1981.7|1981.4|156840
1708556400000|2024-02-21 23:00:00|1996.6|1996.3|2011.1|2010.3|2018.5|2018.2|1996.2|1995.9|231031
1708642800000|2024-02-22 23:00:00|2011.6|2011.3|2014.9|2014.1|2028.8|2028.5|2000.6|2000.3|170986
1708902000000|2024-02-25 23:00:00|2016.8|2016.5|2014.9|2014.6|2021|2020.7|2014.3|2014|1877
1708988400000|2024-02-26 23:00:00|2028.4|2027.6|2056.5|2055.7|2059.8|2059.5|2024.7|2024.4|163605
1709074800000|2024-02-27 23:00:00|2056.8|2056|2038.1|2037.3|2057.5|2057.2|2036|2035.7|146460
1709161200000|2024-02-28 23:00:00|2038.4|2038.1|2052.2|2051.4|2081.4|2081.1|2035.4|2035.1|239115
1709247600000|2024-02-29 23:00:00|2052.1|2051.8|2070.2|2069.4|2080.2|2079.9|2043.1|2042.8|181723
1709506800000|2024-03-03 23:00:00|2075.3|2075|2071.8|2071|2095|2094.7|2071.1|2070.8|171986
1709593200000|2024-03-04 23:00:00|2070.7|2070.4|2054.7|2053.9|2075.7|2075.4|2046.8|2046.5|174832
1709679600000|2024-03-05 23:00:00|2054.5|2053.7|2070.2|2069.4|2077.9|2077.6|2050.8|2050.5|179033
1709766000000|2024-03-06 23:00:00|2070|2069.7|2087.4|2086.6|2098.2|2097.9|2056.8|2056.5|181609
1709852400000|2024-03-07 23:00:00|2086.2|2085.9|2086.3|2085.5|2120.7|2120.4|2066.5|2066.2|298100
1710025200000|2024-03-09 23:00:00|2086.2|2085.9|2078.4|2078.1|2086.5|2086.2|2077.5|2077.2|924
1710111600000|2024-03-10 23:00:00|2078.5|2078.2|2073.7|2073.4|2088.5|2088.2|2063.9|2063.6|308469
1710198000000|2024-03-11 23:00:00|2073.8|2073.5|2065|2064.7|2084.8|2084.5|2049.2|2048.9|245310
1710284400000|2024-03-12 23:00:00|2065.1|2064.8|2073.9|2073.6|2083.6|2083.3|2060.6|2060.3|195390
1710370800000|2024-03-13 23:00:00|2074|2073.7|2035|2034.7|2084|2083.7|2018.2|2017.9|265690
1710457200000|2024-03-14 23:00:00|2034.9|2034.6|2041.6|2040.8|2047.6|2047.3|2027.9|2027.6|188932
1710630000000|2024-03-16 23:00:00|2041.8|2041.5|2041.7|2041.4|2045.1|2044.8|2040.6|2040.3|736
1710716400000|2024-03-17 23:00:00|2041.8|2041.5|2027.4|2027.1|2054.8|2054.5|2025.6|2025.3|148603
1710802800000|2024-03-18 23:00:00|2027.3|2027|2039.2|2038.9|2045.2|2044.9|2011|2010.7|148713
1710889200000|2024-03-19 23:00:00|2039.3|2039|2089.5|2089.2|2089.5|2089.2|2028.3|2028|230474
1710975600000|2024-03-20 23:00:00|2089.4|2089.1|2110.3|2110|2114.8|2114.5|2085.7|2085.4|196068
1711062000000|2024-03-21 23:00:00|2110.2|2109.9|2073.1|2072.3|2114|2113.7|2071.2|2070.9|159983
1711234800000|2024-03-23 23:00:00|2073.4|2072.8|2073.3|2073|2074.9|2074.6|2070.9|2070.6|891
1711321200000|2024-03-24 23:00:00|2073.4|2073.1|2082.8|2082.5|2092|2091.7|2069.3|2069|102249
1711407600000|2024-03-25 23:00:00|2082.9|2082.6|2076.7|2076.4|2098.6|2098.3|2071.8|2071.5|121577
1711494000000|2024-03-26 23:00:00|2076.6|2076.3|2115.1|2114.8|2122.9|2122.6|2075.9|2075.6|178676
1711580400000|2024-03-27 23:00:00|2115.2|2114.9|2126.6|2125.8|2142.8|2142.5|2113.4|2113.1|172603
1711922400000|2024-03-31 22:00:00|2143.3|2143|2107.9|2107.1|2147.8|2147.5|2100.5|2100.2|169740
1712008800000|2024-04-01 22:00:00|2106.6|2106.3|2068.5|2067.7|2111.2|2110.9|2053.9|2053.6|205233
1712095200000|2024-04-02 22:00:00|2068.7|2068.4|2080.9|2080.1|2084.7|2084.4|2052.1|2051.8|177574
1712181600000|2024-04-03 22:00:00|2080.8|2080|2058.9|2058.1|2106.5|2106.2|2052.1|2051.8|191734
1712268000000|2024-04-04 22:00:00|2059.5|2059.2|2066.2|2065.4|2077.1|2076.8|2042.5|2042.2|197674
1712527200000|2024-04-07 22:00:00|2070.6|2070.3|2075.2|2074.4|2085.1|2084.8|2057.5|2057.2|139750
1712613600000|2024-04-08 22:00:00|2075.5|2074.7|2085.7|2084.9|2090.1|2089.8|2064.5|2064.2|155434
1712700000000|2024-04-09 22:00:00|2085.8|2085|2027.5|2026.7|2098.4|2098.1|2012.5|2012.2|345483
1712786400000|2024-04-10 22:00:00|2027|2026.6|2040.8|2040|2047.7|2047.4|2001.3|2001|238347
1712872800000|2024-04-11 22:00:00|2041.3|2041|2004.4|2003.6|2046.4|2046.1|1993.8|1993.5|203691
1713132000000|2024-04-14 22:00:00|2010.1|2009.8|1978.8|1978|2022.2|2021.9|1968.8|1968.5|254821
1713218400000|2024-04-15 22:00:00|1978.6|1978.3|1970.1|1969.3|1981.3|1981|1952.1|1951.8|251062
1713304800000|2024-04-16 22:00:00|1971.3|1971|1949.8|1949|1987.9|1987.6|1946.1|1945.8|222463
1713391200000|2024-04-17 22:00:00|1950.5|1950.2|1946.1|1945.3|1975.3|1975|1939.8|1939.5|210609
1713477600000|2024-04-18 22:00:00|1946.6|1946.3|1951.9|1951.1|1962.4|1962.1|1904.1|1903.8|276491
1713736800000|2024-04-21 22:00:00|1960.2|1959.9|1975.3|1974.5|1981.7|1981.4|1947.2|1946.9|154831
1713823200000|2024-04-22 22:00:00|1975.2|1974.4|2005.8|2005|2011.7|2011.4|1962.7|1962.4|181482
1713909600000|2024-04-23 22:00:00|2002.4|2002.1|1996|1995.2|2007.1|2006.8|1982.1|1981.8|160378
1713996000000|2024-04-24 22:00:00|1998.9|1998.6|1978.7|1977.9|2012.4|2012.1|1954.7|1954.4|219065
1714082400000|2024-04-25 22:00:00|1980.8|1980|2005.5|2004.7|2009|2008.7|1973.9|1973.6|164589
1714341600000|2024-04-28 22:00:00|2007|2006.7|2015.1|2014.3|2022.3|2022|2004.6|2004.3|119750
1714428000000|2024-04-29 22:00:00|2015.9|2015.6|1969.6|1968.8|2016.2|2015.9|1967.8|1967.5|183978
1714514400000|2024-04-30 22:00:00|1971.7|1971.4|1965.9|1965.6|1976.9|1976.6|1962|1961.7|11371
1714600800000|2024-05-01 22:00:00|1989.8|1989|2015.4|2014.6|2021|2020.7|1981.8|1981.5|178835
1714687200000|2024-05-02 22:00:00|2015.5|2015.2|2038.5|2037.7|2059.6|2059.3|2009.4|2009.1|195070
1714946400000|2024-05-05 22:00:00|2044|2043.7|2062.2|2061.4|2065.5|2065.2|2037.5|2037.2|128566
1715032800000|2024-05-06 22:00:00|2062.1|2061.3|2062.9|2062.1|2078.9|2078.6|2059.6|2059.3|126002
1715119200000|2024-05-07 22:00:00|2062.6|2061.8|2053.9|2053.1|2064.9|2064.6|2042.7|2042.4|115096
1715205600000|2024-05-08 22:00:00|2054.1|2053.3|2075.9|2075.1|2077.9|2077.6|2045.5|2045.2|110951
1715292000000|2024-05-09 22:00:00|2076.2|2075.9|2057.9|2057.1|2087.7|2087.4|2053.2|2052.9|133664
1715551200000|2024-05-12 22:00:00|2058|2057.6|2063.8|2063|2082.6|2082.3|2057.5|2057.2|112100
1715637600000|2024-05-13 22:00:00|2063.5|2062.7|2088.7|2087.9|2094.8|2094.5|2050.3|2050|187460
1715724000000|2024-05-14 22:00:00|2088|2087.7|2110.1|2109.3|2123.7|2123.4|2085.7|2085.4|188741
1715810400000|2024-05-15 22:00:00|2109.7|2109.8|2098|2097.2|2117.1|2116.8|2095.5|2095.2|132972
1715896800000|2024-05-16 22:00:00|2097.6|2097.3|2097.5|2096.7|2102.2|2101.9|2090.3|2090|125954
1716156000000|2024-05-19 22:00:00|2099.8|2099.5|2104.8|2104|2112.3|2112|2092.9|2092.6|116094
1716242400000|2024-05-20 22:00:00|2104.6|2103.8|2100.4|2099.6|2106.6|2106.3|2087|2086.7|112212
1716328800000|2024-05-21 22:00:00|2099.1|2098.8|2081|2080.2|2103.4|2103.1|2074.3|2074|161859
1716415200000|2024-05-22 22:00:00|2078.8|2078.5|2049.7|2048.9|2094.4|2094.1|2038.5|2038.2|234565
1716501600000|2024-05-23 22:00:00|2050.5|2050.2|2070.3|2069.5|2071.8|2071.5|2049.2|2048.9|137354
1716760800000|2024-05-26 22:00:00|2071|2070.7|2084.6|2083.8|2086.7|2086.4|2066.4|2066.1|14175
1716847200000|2024-05-27 22:00:00|2085.1|2084.3|2065.1|2064.3|2086|2085.7|2054.5|2054.2|150904
1716933600000|2024-05-28 22:00:00|2064.3|2064|2037.3|2036.5|2064.5|2064.2|2031.8|2031.5|165173
1717020000000|2024-05-29 22:00:00|2037.1|2036.8|2058.8|2058|2065.6|2065.3|2027|2026.7|165450
1717106400000|2024-05-30 22:00:00|2059.3|2058.5|2075.9|2075.1|2077.8|2077.5|2044|2043.7|206176
1717365600000|2024-06-02 22:00:00|2077.6|2077.3|2061.6|2060.8|2100.1|2099.8|2046.2|2045.9|201892
1717452000000|2024-06-03 22:00:00|2061.5|2060.7|2035.3|2034.5|2063.5|2063.2|2030.7|2030.4|165073
1717538400000|2024-06-04 22:00:00|2035.6|2034.8|2064.8|2064|2065.5|2065.2|2032.2|2031.9|157363
1717624800000|2024-06-05 22:00:00|2064.1|2063.8|2049.4|2048.6|2064.9|2064.6|2043.6|2043.3|131067
1717711200000|2024-06-06 22:00:00|2050.4|2050.1|2026|2025.2|2055.8|2055.5|2016|2015.7|169167
1717970400000|2024-06-09 22:00:00|2023|2022.7|2032.8|2032|2033.7|2033.4|2001.8|2001.5|155233
1718056800000|2024-06-10 22:00:00|2032.7|2031.9|2023.7|2022.9|2033.5|2033.2|2001.7|2001.4|149633
1718143200000|2024-06-11 22:00:00|2023.6|2022.8|2056|2055.2|2091.2|2090.9|2020.4|2020.1|303577
1718229600000|2024-06-12 22:00:00|2055.9|2055.6|2034|2033.2|2070.1|2069.8|2022.3|2022|254995
1718316000000|2024-06-13 22:00:00|2032.5|2032.2|2002.8|2002|2034.2|2033.9|1995.6|1995.3|268913
1718575200000|2024-06-16 22:00:00|2003.2|2002.9|2020.7|2019.9|2027|2026.7|1990.7|1990.4|344146
1718661600000|2024-06-17 22:00:00|2021.9|2021.6|2025.9|2025.1|2035.4|2035.1|2012.4|2012.1|240054
1718748000000|2024-06-18 22:00:00|2026|2025.2|2024.9|2024.1|2029.1|2028.8|2018.2|2017.9|16103
1718834400000|2024-06-19 22:00:00|2022.3|2022|2016.8|2016|2037.1|2036.8|2010.1|2009.8|177699
1718920800000|2024-06-20 22:00:00|2017.5|2017.2|2022|2021.2|2023.7|2023.4|2002.8|2002.5|140809
1719180000000|2024-06-23 22:00:00|2023.3|2023|2032.8|2032|2045.1|2044.8|2012.5|2012.2|149821
1719266400000|2024-06-24 22:00:00|2032.7|2031.9|2022.9|2022.1|2038.4|2038.1|2015.8|2015.5|117472
1719352800000|2024-06-25 22:00:00|2020.7|2020.4|2017|2016.2|2025.6|2025.3|2005.3|2005|122396
1719439200000|2024-06-26 22:00:00|2017.3|2017|2040.4|2039.6|2041.4|2041.1|2009.5|2009.2|137128
1719525600000|2024-06-27 22:00:00|2040.3|2040|2049.2|2048.4|2063.9|2063.6|2029.4|2029.1|265520
1719784800000|2024-06-30 22:00:00|2051.7|2051.4|2030.1|2029.3|2058.5|2058.2|2020.3|2020|201345
1719871200000|2024-07-01 22:00:00|2030.4|2029.6|2031.8|2031|2038.9|2038.6|2015.2|2014.9|136066
1719957600000|2024-07-02 22:00:00|2031.9|2031.6|2033.5|2033.2|2035.4|2035.1|2031.9|2031.6|798
1720044000000|2024-07-03 22:00:00|2034.9|2034.6|2034.9|2034.1|2038.2|2037.9|2030.6|2030.3|12994
1720130400000|2024-07-04 22:00:00|2034|2033.7|2017.6|2017.3|2041.9|2041.6|2012.8|2012.5|116109
1720389600000|2024-07-07 22:00:00|2019.6|2019.5|2038.5|2037.7|2052.3|2052|2017|2016.7|171811
1720476000000|2024-07-08 22:00:00|2038.2|2037.9|2029.3|2028.5|2045.1|2044.8|2019.6|2019.3|130418
1720562400000|2024-07-09 22:00:00|2028|2027.7|2048.5|2047.7|2051|2050.7|2027.7|2027.4|121108
1720648800000|2024-07-10 22:00:00|2048.6|2048.3|2126|2125.2|2129|2128.7|2045|2044.7|404593
1720735200000|2024-07-11 22:00:00|2128.6|2128.3|2147.5|2146.7|2166.2|2165.9|2125.1|2124.8|278731
1720994400000|2024-07-14 22:00:00|2153|2152.7|2192.9|2192.1|2202.4|2202.1|2150.9|2150.6|255347
1721080800000|2024-07-15 22:00:00|2193.3|2193|2268.9|2268.1|2271.3|2271|2189.7|2189.4|305033
1721167200000|2024-07-16 22:00:00|2268.4|2267.6|2248.7|2247.9|2288.2|2287.9|2237.4|2237.1|345797
1721253600000|2024-07-17 22:00:00|2249.9|2249.6|2206.2|2205.4|2269.7|2269.4|2191|2190.7|294515
1721340000000|2024-07-18 22:00:00|2206.3|2205.5|2188.6|2187.8|2209.3|2209|2177.7|2177.4|224001
1721599200000|2024-07-21 22:00:00|2190.6|2190.3|2224.1|2223.3|2227.1|2226.8|2173.2|2172.9|215660
1721685600000|2024-07-22 22:00:00|2225.1|2224.3|2244.4|2243.6|2258.8|2258.5|2209|2208.7|205719
1721772000000|2024-07-23 22:00:00|2244.7|2244.4|2201.4|2200.6|2259.5|2259.2|2197.3|2197|265417
1721858400000|2024-07-24 22:00:00|2201.2|2200.9|2229.2|2228.4|2261.4|2261.1|2187.9|2187.6|273997
1721944800000|2024-07-25 22:00:00|2230.1|2229.3|2263.3|2262.5|2275.7|2275.4|2230.1|2229.3|223954
1722204000000|2024-07-28 22:00:00|2269|2268.7|2238.2|2237.4|2285.4|2285.1|2228.5|2228.2|180701
1722290400000|2024-07-29 22:00:00|2237.7|2237.9|2250.6|2249.8|2265.8|2265.5|2223.9|2223.6|178464
1722376800000|2024-07-30 22:00:00|2250.4|2250.1|2263.1|2262.3|2308.1|2307.8|2240.9|2240.6|274051
1722463200000|2024-07-31 22:00:00|2263.9|2263.1|2185.8|2185|2270.4|2270.1|2170.1|2169.8|338900
1722549600000|2024-08-01 22:00:00|2186.4|2186.1|2101|2100.2|2188.8|2188.5|2086.6|2086.3|374011
1722808800000|2024-08-04 22:00:00|2087.4|2087.1|2043.1|2042.8|2099|2098.7|1983.1|1982.8|427764
1722895200000|2024-08-05 22:00:00|2055.7|2055.4|2050.8|2050|2089.9|2089.6|2028.5|2028.2|281051
1722981600000|2024-08-06 22:00:00|2047.5|2047.2|2029.8|2029|2103.1|2102.8|2025.5|2025.2|231389
1723068000000|2024-08-07 22:00:00|2030.3|2030|2085.7|2084.9|2090.2|2089.9|2016.5|2016.2|190644
1723154400000|2024-08-08 22:00:00|2085.8|2085.5|2079.4|2078.6|2103.6|2103.3|2066.4|2066.1|139113