1422226800000|2015-01-25 23:00:00|10751.5|10744.5|10848.4|10841.4|10855.5|10848.5|10701|10694|0
1422313200000|2015-01-26 23:00:00|10846.1|10839.1|10779.8|10772.8|10849|10842|10662.4|10655.4|0
1422399600000|2015-01-27 23:00:00|10781|10774|10568.6|10561.6|10828.1|10821.1|10562.7|10555.7|0
1422486000000|2015-01-28 23:00:00|10573.4|10566.4|10822.7|10815.7|10831.3|10824.3|10546.6|10539.6|0
1422572400000|2015-01-29 23:00:00|10823.9|10816.9|10654.7|10647.7|10829.3|10822.3|10644|10637|0
1422745200000|2015-01-31 23:00:00|10653.5|10646.5|10655.5|10648.5|10662.5|10655.5|10630.5|10623.5|0
1422831600000|2015-02-01 23:00:00|10659.1|10652.1|10870.9|10863.9|10885.1|10878.1|10626.4|10619.4|0
1422918000000|2015-02-02 23:00:00|10869.7|10862.7|10924.6|10917.6|10990|10983|10831.5|10824.5|0
1423004400000|2015-02-03 23:00:00|10922.2|10915.2|10804.2|10797.2|10943|10936|10789.2|10782.2|0
1423090800000|2015-02-04 23:00:00|10809|10802|10903.1|10896.1|10933.5|10926.5|10790.2|10783.2|0
1423177200000|2015-02-05 23:00:00|10904.3|10897.3|10810.6|10803.6|10907.3|10900.3|10757.5|10750.5|0
1423350000000|2015-02-07 23:00:00|10803.5|10796.5|10784.3|10777.3|10810.6|10803.6|10769.5|10762.5|0
1423436400000|2015-02-08 23:00:00|10756|10749|10666.3|10659.3|10779.5|10772.5|10607.8|10600.8|0
1423522800000|2015-02-09 23:00:00|10665.1|10658.1|10789.2|10782.2|10817.3|10810.3|10596|10589|0
1423609200000|2015-02-10 23:00:00|10790.4|10783.4|10811.5|10804.5|10846.8|10839.8|10700.5|10693.5|0
1423695600000|2015-02-11 23:00:00|10803.2|10796.2|10976.2|10969.2|10989.5|10982.5|10733.5|10726.5|0
1423782000000|2015-02-12 23:00:00|10977.4|10970.4|10988.2|10981.2|11016.5|11009.5|10944.3|10937.3|0
1423954800000|2015-02-14 23:00:00|10985.2|10978.2|10981.4|10974.4|10985.2|10978.2|10956.2|10949.2|0
1424041200000|2015-02-15 23:00:00|10964.9|10957.9|10851.9|10844.9|10984.9|10977.9|10843.8|10836.8|0
1424127600000|2015-02-16 23:00:00|10835.5|10828.5|10912.7|10905.7|10949.7|10942.7|10766.5|10759.5|0
1424214000000|2015-02-17 23:00:00|10911.5|10904.5|10956.6|10949.6|10983.9|10976.9|10900.2|10893.2|0
1424300400000|2015-02-18 23:00:00|10955.5|10948.5|10986|10979|11025.7|11018.7|10873.7|10866.7|0
1424386800000|2015-02-19 23:00:00|10987.1|10980.1|11130|11118|11168.8|11156.8|10949.4|10942.4|0
1424559600000|2015-02-21 23:00:00|11130.2|11120.2|11121.7|11114.7|11145.2|11135.2|11090.2|11080.2|0
1424646000000|2015-02-22 23:00:00|11122.9|11115.9|11120.3|11113.3|11161.3|11154.3|11071.3|11064.3|0
1424732400000|2015-02-23 23:00:00|11121.5|11114.5|11226.7|11219.7|11234.8|11227.8|11093.8|11086.8|0
1424818800000|2015-02-24 23:00:00|11225.5|11218.5|11203.6|11196.6|11232.9|11225.9|11178.4|11171.4|0
1424905200000|2015-02-25 23:00:00|11202.4|11195.4|11328.7|11321.7|11337|11330|11189.9|11182.9|0
1424991600000|2015-02-26 23:00:00|11327.5|11320.5|11389.8|11382.8|11403|11396|11304.8|11297.8|0
1425164400000|2015-02-28 23:00:00|11392.2|11385.2|11395.6|11388.6|11420.2|11413.2|11387.2|11380.2|0
1425250800000|2015-03-01 23:00:00|11393.2|11386.2|11430.9|11423.9|11457.5|11450.5|11366.8|11359.8|0
1425337200000|2015-03-02 23:00:00|11428.4|11421.4|11313|11306|11470.5|11463.5|11260|11253|0
1425423600000|2015-03-03 23:00:00|11311.8|11304.8|11406.9|11399.9|11423.7|11416.7|11196.7|11189.7|0
1425510000000|2015-03-04 23:00:00|11409.3|11402.3|11504.4|11497.4|11536.5|11529.5|11392.3|11385.3|0
1425596400000|2015-03-05 23:00:00|11505.6|11498.6|11529.4|11522.4|11604.3|11597.3|11496.1|11489.1|0
1425769200000|2015-03-07 23:00:00|11528.4|11521.4|11512|11505|11534.4|11527.4|11505.8|11498.8|0
1425855600000|2015-03-08 23:00:00|11511.4|11504.4|11578.6|11571.6|11611|11604|11465.8|11458.8|0
1425942000000|2015-03-09 23:00:00|11579.2|11572.2|11517.3|11510.3|11583.4|11576.4|11405.9|11398.9|0
1426028400000|2015-03-10 23:00:00|11517.9|11510.9|11821|11814|11856.8|11849.8|11513.5|11506.5|0
1426114800000|2015-03-11 23:00:00|11821.7|11814.7|11836.6|11829.6|11864.1|11857.1|11758.3|11751.3|0
1426201200000|2015-03-12 23:00:00|11837.9|11830.9|11944.5|11937.5|11980.3|11973.3|11745.6|11738.6|0
1426374000000|2015-03-14 23:00:00|11939.5|11932.5|11930.7|11923.7|11948.2|11941.2|11923.5|11916.5|0
1426460400000|2015-03-15 23:00:00|11931.4|11924.4|12160.5|12153.5|12224.3|12217.3|11916.4|11909.4|0
1426546800000|2015-03-16 23:00:00|12161.8|12154.8|12013.9|12006.9|12199.3|12192.3|11929.5|11922.5|0
1426633200000|2015-03-17 23:00:00|12014.5|12007.5|11878.4|11871.4|12032.5|12025.5|11815.7|11808.7|0
1426719600000|2015-03-18 23:00:00|11877.1|11870.1|11889.2|11882.2|12005|11998|11788|11781|0
1426806000000|2015-03-19 23:00:00|11890.5|11883.5|12026.9|12019.9|12089.3|12082.3|11890.5|11883.5|0
1426978800000|2015-03-21 23:00:00|12024.9|12017.9|12051.3|12044.3|12066.5|12059.5|12019.9|12012.9|0
1427065200000|2015-03-22 23:00:00|12052|12045|11865.1|11858.1|12052.6|12045.6|11827|11820|0
1427151600000|2015-03-23 23:00:00|11866.4|11859.4|11976.4|11969.4|12035.8|12028.8|11799.7|11792.7|0
1427238000000|2015-03-24 23:00:00|11975.1|11968.1|11862|11855|12025.8|12018.8|11839|11832|0
1427324400000|2015-03-25 23:00:00|11863.3|11856.3|11869.3|11862.3|11896.8|11889.8|11621.8|11614.8|0
1427410800000|2015-03-26 23:00:00|11868|11861|11875.4|11868.4|11955.8|11948.8|11801.8|11794.8|0
1427583600000|2015-03-28 23:00:00|11871.4|11864.4|11875.4|11868.4|11881.4|11874.4|11870.4|11863.4|0
1427666400000|2015-03-29 22:00:00|11878|11871|12075.2|12068.2|12111.2|12104.2|11850.9|11843.9|0
1427752800000|2015-03-30 22:00:00|12077.8|12070.8|11929.8|11922.8|12126.4|12119.4|11912.7|11905.7|0
1427839200000|2015-03-31 22:00:00|11931.2|11924.2|12049.6|12042.6|12119.1|12112.1|11787.5|11780.5|0
1427925600000|2015-04-01 22:00:00|12050.9|12043.9|11985.7|11978.7|12059.5|12052.5|11936|11929|0
1428012000000|2015-04-02 22:00:00|11984.3|11977.3|11875.7|11868.7|12003.4|11996.4|11871.6|11864.6|0
1428271200000|2015-04-05 22:00:00|11874.4|11867.4|12007.5|12000.5|12031|12024|11865.9|11858.9|0
1428357600000|2015-04-06 22:00:00|12004.8|11997.8|12089.9|12082.9|12152.8|12145.8|12000.2|11993.2|0
1428444000000|2015-04-07 22:00:00|12091.2|12084.2|12083|12076|12133.5|12126.5|12020.3|12013.3|0
1428530400000|2015-04-08 22:00:00|12084.3|12077.3|12211|12204|12228.8|12221.8|12049.5|12042.5|0
1428616800000|2015-04-09 22:00:00|12209.7|12202.7|12392.6|12385.6|12401.8|12394.8|12198.1|12191.1|0
1428789600000|2015-04-11 22:00:00|12384.6|12377.6|12388.3|12381.3|12391.6|12384.6|12380.6|12373.6|0
1428876000000|2015-04-12 22:00:00|12385.6|12378.6|12307|12300|12414.6|12407.6|12275.3|12268.3|0
1428962400000|2015-04-13 22:00:00|12303|12296|12268.9|12261.9|12344.5|12337.5|12181.8|12174.8|0
1429048800000|2015-04-14 22:00:00|12267.6|12260.6|12228.4|12221.4|12329.3|12322.3|12199.1|12192.1|0
1429135200000|2015-04-15 22:00:00|12227.1|12220.1|12004.6|11997.6|12251.1|12244.1|11970.3|11963.3|0
1429221600000|2015-04-16 22:00:00|12003.3|11996.3|11680.8|11673.8|12021.8|12014.8|11637.8|11630.8|0
1429394400000|2015-04-18 22:00:00|11676.8|11669.8|11693.4|11686.4|11695.4|11688.4|11662.8|11655.8|0
1429480800000|2015-04-19 22:00:00|11717.4|11710.4|11867.4|11860.4|11910|11903|11690.1|11683.1|0
1429567200000|2015-04-20 22:00:00|11866.1|11859.1|11972.4|11965.4|12085|12078|11866.1|11859.1|0
1429653600000|2015-04-21 22:00:00|11973.7|11966.7|11910.1|11903.1|12048|12041|11789.3|11782.3|0
1429740000000|2015-04-22 22:00:00|11911.4|11904.4|11791.5|11784.5|11952.5|11945.5|11676.5|11669.5|0
1429826400000|2015-04-23 22:00:00|11786.4|11779.4|11811.7|11804.7|11888|11881|11710.8|11703.8|0
1429999200000|2015-04-25 22:00:00|11810.7|11803.7|11815.4|11808.4|11815.7|11808.7|11810.7|11803.7|0
1430085600000|2015-04-26 22:00:00|11823|11816|12007|12000|12056.8|12049.8|11731.8|11724.8|0
1430172000000|2015-04-27 22:00:00|12005.8|11998.8|11835|11828|12055.8|12048.8|11747|11740|0
1430258400000|2015-04-28 22:00:00|11832.5|11825.5|11482.8|11475.8|11884.8|11877.8|11361|11354|0
1430344800000|2015-04-29 22:00:00|11484.1|11477.1|11407.1|11400.1|11571.5|11564.5|11334|11327|0
1430431200000|2015-04-30 22:00:00|11405.9|11398.9|11504.1|11497.1|11505.4|11498.4|11396.4|11389.4|0
1430604000000|2015-05-02 22:00:00|11502.9|11495.9|11502.3|11495.3|11516.9|11509.9|11496.3|11489.3|0
1430690400000|2015-05-03 22:00:00|11498.6|11491.6|11617.3|11610.3|11662|11655|11404.5|11397.5|0
1430776800000|2015-05-04 22:00:00|11616.1|11609.1|11334.6|11327.6|11755|11748|11296.3|11289.3|0
1430863200000|2015-05-05 22:00:00|11333.4|11326.4|11333.3|11326.3|11463.5|11456.5|11241.3|11234.3|0
1430949600000|2015-05-06 22:00:00|11332.1|11325.1|11401|11394|11443|11436|11169.5|11162.5|0
1431036000000|2015-05-07 22:00:00|11402.2|11395.2|11715.3|11708.3|11736.8|11729.8|11396.7|11389.7|0
1431208800000|2015-05-09 22:00:00|11719.3|11712.3|11722.5|11715.5|11734.3|11727.3|11718.3|11711.3|0
1431295200000|2015-05-10 22:00:00|11713.5|11706.5|11606.7|11599.7|11727.3|11720.3|11597.7|11590.7|0
1431381600000|2015-05-11 22:00:00|11611.7|11604.7|11502.6|11495.6|11650|11643|11378.6|11371.6|0
1431468000000|2015-05-12 22:00:00|11503.9|11496.9|11333.8|11326.8|11598.4|11591.4|11295.4|11288.4|0
1431554400000|2015-05-13 22:00:00|11335|11328|11573.9|11566.9|11587.3|11580.3|11216.9|11209.9|0
1431640800000|2015-05-14 22:00:00|11572.6|11565.6|11476.7|11469.7|11642.8|11635.8|11383.8|11376.8|0
1431813600000|2015-05-16 22:00:00|11475.5|11468.5|11476.7|11469.7|11476.7|11469.7|11469.5|11462.5|0
1431900000000|2015-05-17 22:00:00|11474.3|11467.3|11638.5|11631.5|11639.8|11632.8|11381.5|11374.5|0
1431986400000|2015-05-18 22:00:00|11639.7|11632.7|11815.1|11808.1|11881|11874|11636|11629|0
1432072800000|2015-05-19 22:00:00|11816.4|11809.4|11841.5|11834.5|11885.8|11878.8|11781.5|11774.5|0
1432159200000|2015-05-20 22:00:00|11842.8|11835.8|11878.4|11871.4|11896.3|11889.3|11759|11752|0
1432245600000|2015-05-21 22:00:00|11880.9|11873.9|11839.4|11832.4|11894.8|11887.8|11793.8|11786.8|0
1432418400000|2015-05-23 22:00:00|11838.4|11831.4|11824.4|11817.4|11839.4|11832.4|11819.4|11812.4|0
1432504800000|2015-05-24 22:00:00|11825.7|11818.7|11789.1|11782.1|11846.3|11839.3|11780.9|11773.9|0
1432591200000|2015-05-25 22:00:00|11792.9|11785.9|11663.3|11656.3|11930.8|11923.8|11589|11582|0
1432677600000|2015-05-26 22:00:00|11662.1|11655.1|11773.9|11766.9|11797.8|11790.8|11598.8|11591.8|0
1432764000000|2015-05-27 22:00:00|11772.7|11765.7|11707.8|11700.8|11781.8|11774.8|11607|11600|0
1432850400000|2015-05-28 22:00:00|11704|11697|11433|11426|11719.5|11712.5|11402.5|11395.5|0
1433023200000|2015-05-30 22:00:00|11432|11425|11438.6|11431.6|11464|11457|11432|11425|0
1433109600000|2015-05-31 22:00:00|11436.6|11429.6|11472.1|11465.1|11513.5|11506.5|11348.3|11341.3|0
1433196000000|2015-06-01 22:00:00|11469.7|11462.7|11331.2|11324.2|11488.3|11481.3|11272|11265|0
1433282400000|2015-06-02 22:00:00|11332.4|11325.4|11410.6|11403.6|11519.4|11512.4|11301.6|11294.6|0
1433368800000|2015-06-03 22:00:00|11409.4|11402.4|11277|11270|11456.1|11449.1|11189.6|11182.6|0
1433455200000|2015-06-04 22:00:00|11275.7|11268.7|11194.6|11187.6|11293.4|11286.4|11149.8|11142.8|0
1433628000000|2015-06-06 22:00:00|11195.8|11188.8|11202.8|11195.8|11221.8|11214.8|11195.8|11188.8|0
1433714400000|2015-06-07 22:00:00|11205.2|11198.2|11030.3|11023.3|11226.8|11219.8|10996.8|10989.8|0
1433800800000|2015-06-08 22:00:00|11032.7|11025.7|10975.5|10968.5|11075|11068|10869|10862|0
1433887200000|2015-06-09 22:00:00|10977.9|10970.9|11270.8|11263.8|11309.5|11302.5|10941.3|10934.3|0
1433973600000|2015-06-10 22:00:00|11269.6|11262.6|11323.8|11316.8|11456.5|11449.5|11241.8|11234.8|0
1434060000000|2015-06-11 22:00:00|11317.7|11310.7|11211.5|11204.5|11369.3|11362.3|11069|11062|0
1434232800000|2015-06-13 22:00:00|11209.5|11202.5|11184.1|11177.1|11373.5|11366.5|11157.5|11150.5|0
1434319200000|2015-06-14 22:00:00|11154|11147|11019.1|11012.1|11155.4|11148.4|10956.5|10949.5|0
1434405600000|2015-06-15 22:00:00|11021.5|11014.5|11081.5|11074.5|11083.5|11076.5|10801.5|10794.5|0
1434492000000|2015-06-16 22:00:00|11082.7|11075.7|10910.4|10903.4|11121.8|11114.8|10877.5|10870.5|0
1434578400000|2015-06-17 22:00:00|10912.7|10905.7|11146|11139|11290.3|11283.3|10808.5|10801.5|0
1434664800000|2015-06-18 22:00:00|11147.2|11140.2|11023.6|11016.6|11252.5|11245.5|11000|10993|0
1434837600000|2015-06-20 22:00:00|11029.6|11022.6|11056.8|11049.8|11086.6|11079.6|11029.6|11022.6|0
1434924000000|2015-06-21 22:00:00|11098.2|11091.2|11451.7|11444.7|11486.3|11479.3|11088.2|11081.2|0
1435010400000|2015-06-22 22:00:00|11452.9|11445.9|11587.1|11580.1|11638.6|11631.6|11449.3|11442.3|0
1435096800000|2015-06-23 22:00:00|11585.8|11578.8|11422.3|11415.3|11597.1|11590.1|11366.7|11359.7|0
1435183200000|2015-06-24 22:00:00|11423.6|11416.6|11454.9|11447.9|11606.1|11599.1|11351.6|11344.6|0
1435269600000|2015-06-25 22:00:00|11456.1|11449.1|11552|11545|11565.4|11558.4|11374.8|11367.8|0
1435356000000|2015-06-26 22:00:00|||||||||1
1435442400000|2015-06-27 22:00:00|11569.7|11529.7|11070.3|11040.3|11569.7|11529.7|10989.7|10949.7|280
1435528800000|2015-06-28 22:00:00|10911.6|10881.6|11003.7|10973.7|11567.4|11537.4|10870.4|10840.4|95974
1435615200000|2015-06-29 22:00:00|11012.1|10982.1|11011.9|11004.9|11153|11123|10912|10882|92711
1435701600000|2015-06-30 22:00:00|11011.3|11004.3|11176|11169|11290.5|11283.5|10981.3|10974.3|82845
1435788000000|2015-07-01 22:00:00|11174.8|11167.8|11118.1|11111.1|11234|11227|11074.5|11067.5|54123
1435874400000|2015-07-02 22:00:00|11115.6|11108.6|11116.1|11109.1|11138|11131|11009.3|11002.3|55910
1435960800000|2015-07-03 22:00:00|||||||||1
1436047200000|2015-07-04 22:00:00|11132.6|11112.6|10735.5|10695.5|11142.6|11122.6|10670.6|10630.6|278
1436133600000|2015-07-05 22:00:00|10590.3|10550.3|10909.7|10869.7|11127.3|11087.3|10578.8|10538.8|101865
1436220000000|2015-07-06 22:00:00|10907.4|10867.4|10876|10836|10967.3|10927.3|10679.5|10639.5|110833
1436306400000|2015-07-07 22:00:00|10872.5|10832.5|10730.5|10690.5|10888.7|10848.7|10673|10633|105979
1436392800000|2015-07-08 22:00:00|10731.6|10691.6|10986.4|10946.4|11054.3|11014.3|10731|10691|91511
1436479200000|2015-07-09 22:00:00|11003.3|10963.3|11440.3|11400.3|11443.4|11403.4|11003.3|10963.3|92736
1436652000000|2015-07-11 22:00:00|11441.5|11401.5|11266.9|11226.9|11441.5|11401.5|11186.5|11146.5|0
1436738400000|2015-07-12 22:00:00|11006.4|10966.4|11518|11478|11534.2|11494.2|11002.2|10962.2|0
1436824800000|2015-07-13 22:00:00|11509.8|11469.8|11564.1|11524.1|11580.3|11540.3|11435|11395|0
1436911200000|2015-07-14 22:00:00|11561.4|11521.4|11580.3|11540.3|11623.6|11583.6|11496.3|11456.3|0
1436997600000|2015-07-15 22:00:00|11562.4|11522.4|11755.9|11715.9|11810|11770|11547.3|11507.3|0
1437084000000|2015-07-16 22:00:00|11753.7|11713.7|11717.2|11677.2|11785.3|11745.3|11668.9|11628.9|0
1437256800000|2015-07-18 22:00:00|11703.2|11691.2|11705.4|11697.4|11713.4|11705.4|11694.2|11682.2|0
1437343200000|2015-07-19 22:00:00|11676.5|11668.5|11758.2|11750.2|11808.5|11800.5|11672.3|11664.3|0
1437429600000|2015-07-20 22:00:00|11747.1|11739.1|11569.7|11561.7|11784.8|11776.8|11567.1|11559.1|0
1437516000000|2015-07-21 22:00:00|11573.9|11565.9|11548.6|11540.6|11595.5|11587.5|11489.8|11481.8|0
1437602400000|2015-07-22 22:00:00|11544.5|11536.5|11479.9|11471.9|11630.5|11622.5|11438|11430|0
1437688800000|2015-07-23 22:00:00|11477.2|11469.2|11302.3|11294.3|11548.7|11540.7|11283.2|11275.2|0
1437861600000|2015-07-25 22:00:00|11305.3|11297.3|11313.5|11306.5|11372.8|11365.8|11305.3|11297.3|0
1437948000000|2015-07-26 22:00:00|11310.8|11303.8|11062.5|11055.5|11329|11322|11030.3|11023.3|0
1438034400000|2015-07-27 22:00:00|11066.5|11059.5|11211.9|11204.9|11248.8|11241.8|11040.8|11033.8|0
1438120800000|2015-07-28 22:00:00|11209.2|11202.2|11255.8|11248.8|11282.8|11275.8|11122.8|11115.8|0
1438207200000|2015-07-29 22:00:00|11247.8|11240.8|11263.4|11256.4|11316.3|11309.3|11141.3|11134.3|0
1438293600000|2015-07-30 22:00:00|11260.8|11253.8|11324.9|11317.9|11340.4|11333.4|11174|11167|0
1438466400000|2015-08-01 22:00:00|11327.6|11320.6|11328.2|11321.2|11339.6|11332.6|11326.2|11319.2|0
1438552800000|2015-08-02 22:00:00|11325.5|11318.5|11418.4|11411.4|11467.1|11460.1|11250.5|11243.5|0
1438639200000|2015-08-03 22:00:00|11415.7|11408.7|11453.3|11446.3|11482.2|11475.2|11384.1|11377.1|0
1438725600000|2015-08-04 22:00:00|11451.9|11444.9|11606.8|11599.8|11661.7|11654.7|11451.2|11444.2|0
1438812000000|2015-08-05 22:00:00|11602.6|11595.6|11584.9|11577.9|11675|11668|11535.7|11528.7|0
1438898400000|2015-08-06 22:00:00|11586.2|11579.2|11518.6|11511.6|11607.5|11600.5|11486|11479|0
1439071200000|2015-08-08 22:00:00|11506.6|11499.6|11521.3|11514.3|11523.3|11516.3|11504.6|11497.6|0
1439157600000|2015-08-09 22:00:00|11522.7|11515.7|11623.8|11616.8|11627.2|11620.2|11434.1|11427.1|0
1439244000000|2015-08-10 22:00:00|11622.4|11615.4|11315.1|11308.1|11625.5|11618.5|11266|11259|0
1439330400000|2015-08-11 22:00:00|11313.8|11306.8|11043.6|11036.6|11339.9|11332.9|10895.6|10888.6|0
1439416800000|2015-08-12 22:00:00|11045|11038|11005.8|10998.8|11161|11154|10983.5|10976.5|0
1439503200000|2015-08-13 22:00:00|11003.7|10996.7|11054.2|11047.2|11098|11091|10913.4|10906.4|0
1439676000000|2015-08-15 22:00:00|11052.9|11045.9|11055.9|11048.9|11073.9|11066.9|11052.9|11045.9|0
1439762400000|2015-08-16 22:00:00|11054.6|11047.6|10970.7|10963.7|11117.2|11110.2|10818.8|10811.8|0
1439848800000|2015-08-17 22:00:00|10968.1|10961.1|10912.3|10905.3|10996.9|10989.9|10885|10878|0
1439935200000|2015-08-18 22:00:00|10913.6|10906.6|10683.1|10676.1|10937.4|10930.4|10663.5|10656.5|0
1440021600000|2015-08-19 22:00:00|10680.5|10673.5|10268.3|10261.3|10697.3|10690.3|10263.3|10256.3|0
1440108000000|2015-08-20 22:00:00|10273.3|10266.3|9998.8|9991.8|10440.5|10433.5|9986|9979|0
1440280800000|2015-08-22 22:00:00|10000.3|9990.3|10045.9|10035.9|10063.3|10053.3|10000.3|9990.3|0
1440367200000|2015-08-23 22:00:00|10026.8|10016.8|9597.1|9587.1|10026.8|10016.8|9324.8|9314.8|0
1440453600000|2015-08-24 22:00:00|9610.8|9600.8|9891.3|9881.3|10194|10184|9604.7|9594.7|0
1440540000000|2015-08-25 22:00:00|9903.9|9893.9|10214.1|10204.1|10230.8|10220.8|9726.8|9716.8|0
1440626400000|2015-08-26 22:00:00|10223.5|10213.5|10370.6|10360.6|10389.2|10379.2|10171.8|10161.8|0
1440712800000|2015-08-27 22:00:00|10365.9|10355.9|10297.8|10287.8|10396.3|10386.3|10191.1|10181.1|0
1440885600000|2015-08-29 22:00:00|10295.8|10285.8|10295.2|10287.2|10303.8|10295.8|10289.8|10281.8|0
1440972000000|2015-08-30 22:00:00|10299.1|10291.1|10231.6|10223.6|10313.8|10305.8|10129.9|10121.9|0
1441058400000|2015-08-31 22:00:00|10230.1|10222.1|9928.5|9920.5|10237.1|10229.1|9868.7|9860.7|0
1441144800000|2015-09-01 22:00:00|9933.1|9925.1|10132.9|10124.9|10151.7|10143.7|9895|9887|0
1441231200000|2015-09-02 22:00:00|10129.8|10121.8|10246.2|10238.2|10386.7|10378.7|10116.3|10108.3|0
1441317600000|2015-09-03 22:00:00|10249.4|10241.4|10014.6|10006.6|10263.8|10255.8|9961.5|9953.5|0
1441490400000|2015-09-05 22:00:00|10026.6|10018.6|10012|10004|10044.6|10036.6|10012|10004|0
1441576800000|2015-09-06 22:00:00|10005.5|9997.5|10115.1|10107.1|10188.2|10180.2|10000.2|9992.2|0
1441663200000|2015-09-07 22:00:00|10108.8|10100.8|10328.5|10320.5|10376.1|10368.1|10097.6|10089.6|0
1441749600000|2015-09-08 22:00:00|10331.7|10323.7|10198|10190|10528.3|10520.3|10162|10154|0
1441836000000|2015-09-09 22:00:00|10196.3|10188.3|10257.8|10249.8|10332.8|10324.8|10117.4|10109.4|0
1441922400000|2015-09-10 22:00:00|10245.2|10237.2|10207.4|10199.4|10310.2|10302.2|10081.8|10073.8|0
1442095200000|2015-09-12 22:00:00|10203.4|10195.4|10194.3|10186.3|10203.4|10195.4|10172.4|10164.4|0
1442181600000|2015-09-13 22:00:00|10195.3|10187.3|10175.4|10167.4|10291.7|10283.7|10087.5|10079.5|0
1442268000000|2015-09-14 22:00:00|10172.3|10164.3|10280.4|10272.4|10284.5|10276.5|10072|10064|0
1442354400000|2015-09-15 22:00:00|10275.7|10267.7|10287|10279|10343|10335|10176.5|10168.5|0
1442440800000|2015-09-16 22:00:00|10283.8|10275.8|10198.2|10190.2|10329.5|10321.5|10136|10128|0
1442527200000|2015-09-17 22:00:00|10190.4|10182.4|9938.6|9930.6|10229.7|10221.7|9862.5|9854.5|0
1442700000000|2015-09-19 22:00:00|9936.1|9928.1|9937.3|9925.3|9937.3|9928.1|9915.1|9903.1|0
1442786400000|2015-09-20 22:00:00|9932.2|9920.2|10000.3|9988.3|10008.3|9996.3|9789|9777|0
1442872800000|2015-09-21 22:00:00|10004.9|9992.9|9621.5|9609.5|10024.5|10012.5|9564|9552|0
1442959200000|2015-09-22 22:00:00|9626|9614|9635.7|9623.7|9717.8|9705.8|9465.6|9453.6|0
1443045600000|2015-09-23 22:00:00|9637.2|9625.2|9531.1|9519.1|9713.8|9701.8|9368.5|9356.5|0
1443132000000|2015-09-24 22:00:00|9492.4|9480.4|9588.1|9576.1|9753|9741|9489.4|9477.4|0
1443304800000|2015-09-26 22:00:00|9590.1|9578.1|9587.9|9580.9|9603.6|9596.6|9582.6|9575.6|0
1443391200000|2015-09-27 22:00:00|9586.9|9579.9|9483|9476|9683|9676|9439.4|9432.4|0
1443477600000|2015-09-28 22:00:00|9492.1|9485.1|9485.6|9478.6|9541.3|9534.3|9305.4|9298.4|0
1443564000000|2015-09-29 22:00:00|9488.6|9481.6|9636.5|9629.5|9738|9731|9465.6|9458.6|0
1443650400000|2015-09-30 22:00:00|9635|9628|9572.2|9565.2|9790.7|9783.7|9454.5|9447.5|0
1443736800000|2015-10-01 22:00:00|9570.7|9563.7|9693.2|9686.2|9699.7|9692.7|9396.7|9389.7|0
1443909600000|2015-10-03 22:00:00|9701.2|9694.2|9694.8|9687.8|9707.2|9700.2|9690.2|9683.2|0
1443996000000|2015-10-04 22:00:00|9686.1|9679.1|9870.4|9863.4|9891.7|9884.7|9653.5|9646.5|0
1444082400000|2015-10-05 22:00:00|9855.4|9848.4|9849.4|9842.4|9961.3|9954.3|9732.4|9725.4|0
1444168800000|2015-10-06 22:00:00|9828.4|9821.4|10040.3|10033.3|10099.7|10092.7|9825.4|9818.4|0
1444255200000|2015-10-07 22:00:00|10034.2|10027.2|10096.1|10089.1|10120.7|10113.7|9913.7|9906.7|0
1444341600000|2015-10-08 22:00:00|10085.5|10078.5|10116.5|10109.5|10157.1|10150.1|10050.6|10043.6|0
1444514400000|2015-10-10 22:00:00|10117.5|10110.5|10108.5|10101.5|10117.5|10110.5|10104.5|10097.5|0
1444600800000|2015-10-11 22:00:00|10098.4|10091.4|10146.1|10139.1|10191.5|10184.5|10058.3|10051.3|0
1444687200000|2015-10-12 22:00:00|10143.1|10136.1|9975.5|9968.5|10158.9|10151.9|9942.3|9935.3|0
1444773600000|2015-10-13 22:00:00|9971|9964|9920.3|9913.3|10042.5|10035.5|9891.8|9884.8|0
1444860000000|2015-10-14 22:00:00|9923.3|9916.3|10150.7|10143.7|10165.5|10158.5|9918.8|9911.8|0
1444946400000|2015-10-15 22:00:00|10147.7|10140.7|10131.2|10124.2|10189.6|10182.6|10059|10052|0
1445119200000|2015-10-17 22:00:00|10128.2|10121.2|10135.2|10128.2|10138.2|10131.2|10128.2|10121.2|0
1445205600000|2015-10-18 22:00:00|10126.5|10119.5|10170.3|10163.3|10210|10203|10072.3|10065.3|0
1445292000000|2015-10-19 22:00:00|10165.8|10158.8|10127.2|10120.2|10198.5|10191.5|10082.8|10075.8|0
1445378400000|2015-10-20 22:00:00|10125.7|10118.7|10195.9|10188.9|10281.7|10274.7|10104.9|10097.9|0
1445464800000|2015-10-21 22:00:00|10194.3|10187.3|10606.4|10599.4|10614.4|10607.4|10179|10172|0
1445551200000|2015-10-22 22:00:00|10600.2|10593.2|10826.7|10819.7|10865.8|10858.8|10589.8|10582.8|0
1445724000000|2015-10-24 22:00:00|10828.7|10821.7|10829|10822|10834.9|10827.9|10818.1|10811.1|0
1445814000000|2015-10-25 23:00:00|10828.2|10821.2|10809.6|10802.6|10868.5|10861.5|10764|10757|0
1445900400000|2015-10-26 23:00:00|10808|10801|10706.8|10699.8|10812.2|10805.2|10688.3|10681.3|0
1445986800000|2015-10-27 23:00:00|10708.3|10701.3|10904.6|10897.6|10929.4|10922.4|10694.3|10687.3|0
1446073200000|2015-10-28 23:00:00|10906.1|10899.1|10804.3|10797.3|10918.4|10911.4|10744|10737|0
1446159600000|2015-10-29 23:00:00|10805.1|10798.1|10821.9|10814.9|10879.4|10872.4|10749.9|10742.9|0
1446332400000|2015-10-31 23:00:00|10819.9|10812.9|10811.9|10804.9|10822.9|10815.9|10805.9|10798.9|0
1446418800000|2015-11-01 23:00:00|10807.9|10800.9|10962.8|10955.8|10996.4|10989.4|10731.4|10724.4|0
1446505200000|2015-11-02 23:00:00|10961.2|10954.2|10956.1|10949.1|11001.3|10994.3|10885.5|10878.5|0
1446591600000|2015-11-03 23:00:00|10954.5|10947.5|10869.4|10862.4|11010|11003|10818.9|10811.9|0
1446678000000|2015-11-04 23:00:00|10864.7|10857.7|10897.3|10890.3|10968.5|10961.5|10784.7|10777.7|0
1446764400000|2015-11-05 23:00:00|10894.2|10887.2|11027.4|11020.4|11061.7|11054.7|10844.5|10837.5|0
1446937200000|2015-11-07 23:00:00|11023.4|11016.4|11020.7|11013.7|11025.4|11018.4|11019.7|11012.7|0
1447023600000|2015-11-08 23:00:00|11012.8|11005.8|10825.8|10818.8|11058.4|11051.4|10790.1|10783.1|0
1447110000000|2015-11-09 23:00:00|10827.4|10820.4|10857|10850|10876|10869|10730.3|10723.3|0
1447196400000|2015-11-10 23:00:00|10852.1|10845.1|10873.1|10866.1|10998.9|10991.9|10840|10833|0
1447282800000|2015-11-11 23:00:00|10871.5|10864.5|10718.5|10711.5|10962.9|10955.9|10703.9|10696.9|0
1447369200000|2015-11-12 23:00:00|10716.9|10709.9|10651.5|10644.5|10820|10813|10609.8|10602.8|0
1447542000000|2015-11-14 23:00:00|10515.5|10500.5|10489.5|10474.5|10562.5|10547.5|10452.5|10437.5|0
1447628400000|2015-11-15 23:00:00|10455.1|10440.1|10823.8|10808.8|10832.7|10817.7|10414.8|10399.8|0
1447714800000|2015-11-16 23:00:00|10818.8|10803.8|10918.2|10903.2|10986.4|10971.4|10790.6|10775.6|0
1447801200000|2015-11-17 23:00:00|10916.5|10901.5|11033.9|11018.9|11055.8|11040.8|10884.3|10869.3|0
1447887600000|2015-11-18 23:00:00|11032.2|11017.2|11063.8|11048.8|11159.8|11144.8|11028.9|11013.9|0
1447974000000|2015-11-19 23:00:00|11057.2|11042.2|11120.8|11105.8|11171.8|11156.8|11041.4|11026.4|0
1448146800000|2015-11-21 23:00:00|11117.3|11109.3|11120.1|11113.1|11122.1|11115.1|11114.8|11107.3|0
1448233200000|2015-11-22 23:00:00|11125.4|11118.4|11063.1|11056.1|11154.4|11147.4|11028.3|11021.3|0
1448319600000|2015-11-23 23:00:00|11061.4|11054.4|10955.1|10948.1|11083.8|11076.8|10872|10865|0
1448406000000|2015-11-24 23:00:00|10956.8|10949.8|11170|11163|11191.3|11184.3|10923|10916|0
1448492400000|2015-11-25 23:00:00|11176.7|11169.7|11312.5|11305.5|11371.5|11364.5|11161.2|11154.2|0
1448578800000|2015-11-26 23:00:00|11309.1|11302.1|11301.5|11294.5|11357.5|11350.5|11246.2|11239.2|0
1448751600000|2015-11-28 23:00:00|11302.5|11295.5|11296.5|11289.5|11302.5|11295.5|11293.5|11286.5|0
1448838000000|2015-11-29 23:00:00|11291.1|11284.1|11389.1|11382.1|11435|11428|11255.5|11248.5|0
1448924400000|2015-11-30 23:00:00|11390.8|11383.8|11285.9|11278.9|11437.4|11430.4|11238.3|11231.3|0
1449010800000|2015-12-01 23:00:00|11289.2|11282.2|11138.1|11131.1|11336.2|11329.2|11081.4|11074.4|0
1449097200000|2015-12-02 23:00:00|11136.5|11129.5|10704.6|10697.6|11324.9|11317.9|10642.9|10635.9|0
1449183600000|2015-12-03 23:00:00|10703|10696|10872.8|10865.8|10883.2|10876.2|10634.2|10627.2|0
1449356400000|2015-12-05 23:00:00|10873.8|10866.8|10879.8|10872.8|10880.8|10873.8|10872.8|10861.8|0
1449442800000|2015-12-06 23:00:00|10872.8|10865.8|10939.9|10932.9|10996.5|10989.5|10808.5|10801.5|0
1449529200000|2015-12-07 23:00:00|10933.3|10926.3|10672|10665|10949.3|10942.3|10616.7|10609.7|0
1449615600000|2015-12-08 23:00:00|10668.7|10661.7|10514.9|10507.9|10723.5|10716.5|10452.3|10445.3|0
1449702000000|2015-12-09 23:00:00|10518.1|10511.1|10586.1|10579.1|10668.4|10661.4|10503|10496|0
1449788400000|2015-12-10 23:00:00|10587.7|10580.7|10270.3|10263.3|10621.4|10614.4|10249.5|10242.5|0
1449961200000|2015-12-12 23:00:00|10274.3|10259.3|10301.3|10294.3|10303.3|10296.3|10003.3|9996.3|0
1450047600000|2015-12-13 23:00:00|10311.5|10304.5|10312|10305|10475|10468|10150.3|10143.3|0
1450134000000|2015-12-14 23:00:00|10321.6|10314.6|10494.5|10487.5|10517|10510|10254|10247|0
1450220400000|2015-12-15 23:00:00|10496.1|10489.1|10634.3|10627.3|10679|10672|10450.3|10443.3|0
1450306800000|2015-12-16 23:00:00|10639.2|10632.2|10696.1|10689.1|10860.9|10853.9|10556|10549|0
1450393200000|2015-12-17 23:00:00|10702.7|10695.7|10529.9|10522.9|10760.8|10753.8|10528.6|10521.6|0
1450566000000|2015-12-19 23:00:00|10530.9|10523.9|10534.9|10527.9|10542.9|10535.9|10525.9|10518.9|0
1450652400000|2015-12-20 23:00:00|10551.3|10544.3|10581|10574|10802.9|10795.9|10475.9|10468.9|0
1450738800000|2015-12-21 23:00:00|10575.7|10568.7|10578.4|10571.4|10638.2|10631.2|10402|10395|0
1450825200000|2015-12-22 23:00:00|10579.7|10572.7|10745|10738|10768.5|10761.5|10560.5|10553.5|0
1450911600000|2015-12-23 23:00:00|10743.7|10736.7|10732.2|10725.2|10779.6|10772.6|10725.7|10718.7|0
1451170800000|2015-12-26 23:00:00|10740.2|10733.2|10738.2|10731.2|10744.2|10737.2|10738.2|10731.2|0
1451257200000|2015-12-27 23:00:00|10741.1|10734.1|10709.4|10702.4|10773.3|10766.3|10626|10619|0
1451343600000|2015-12-28 23:00:00|10708|10701|10874.2|10867.2|10879.8|10872.8|10692.5|10685.5|0
1451430000000|2015-12-29 23:00:00|10867.6|10860.6|10705.8|10698.8|10883.4|10876.4|10689.3|10682.3|0
1451516400000|2015-12-30 23:00:00|10700.6|10693.6|10623.1|10616.1|10713.7|10706.7|10589.2|10582.2|0
1451775600000|2016-01-02 23:00:00|10628.1|10621.1|10640.1|10633.1|10659.1|10652.1|10628.1|10621.1|0
1451862000000|2016-01-03 23:00:00|10660.4|10653.4|10369.4|10362.4|10674.2|10667.2|10252.3|10245.3|0
1451948400000|2016-01-04 23:00:00|10366.9|10359.9|10342.5|10335.5|10410.3|10403.3|10174.3|10167.3|0
1452034800000|2016-01-05 23:00:00|10345.6|10338.6|10200.3|10193.3|10360.3|10353.3|10096.5|10089.5|0
1452121200000|2016-01-06 23:00:00|10206.5|10199.5|9834.5|9827.5|10228.7|10221.7|9803.7|9796.7|0
1452207600000|2016-01-07 23:00:00|9846.7|9839.7|9749.1|9742.1|10128.1|10121.1|9729.9|9722.9|0
1452380400000|2016-01-09 23:00:00|9750.6|9740.6|9745.1|9738.1|9757.1|9750.1|9720.1|9713.1|0
1452466800000|2016-01-10 23:00:00|9700.9|9693.9|9893.8|9886.8|9982.7|9975.7|9613.7|9606.7|0
1452553200000|2016-01-11 23:00:00|9900.5|9893.5|10005.3|9998.3|10097.8|10090.8|9780.4|9773.4|0
1452639600000|2016-01-12 23:00:00|10007|10000|9778.8|9771.8|10169.6|10162.6|9739.4|9732.4|0
1452726000000|2016-01-13 23:00:00|9783.8|9776.8|9887.1|9880.1|9946.4|9939.4|9615.6|9608.6|0
1452812400000|2016-01-14 23:00:00|9893.8|9886.8|9494.2|9487.2|9938.2|9931.2|9414.4|9407.4|0
1452985200000|2016-01-16 23:00:00|9500.2|9493.2|9488.2|9481.2|9531.2|9524.2|9487.2|9480.2|0
1453071600000|2016-01-17 23:00:00|9423.2|9416.2|9535.1|9528.1|9663.9|9656.9|9387.7|9380.7|0
1453158000000|2016-01-18 23:00:00|9530.1|9523.1|9599.1|9592.1|9762.8|9755.8|9519.3|9512.3|0
1453244400000|2016-01-19 23:00:00|9597.4|9590.4|9476.7|9469.7|9636.6|9629.6|9258.2|9251.2|0
1453330800000|2016-01-20 23:00:00|9495|9488|9578.1|9571.1|9668.8|9661.8|9338.2|9331.2|0
1453417200000|2016-01-21 23:00:00|9557.2|9550.2|9829.6|9822.6|9843|9836|9535.7|9528.7|0
1453590000000|2016-01-23 23:00:00|9841.6|9834.6|9832.6|9825.6|9847.6|9840.6|9829.6|9822.6|0
1453676400000|2016-01-24 23:00:00|9863.4|9856.4|9688.5|9681.5|9863.6|9856.6|9653.8|9646.8|0
1453762800000|2016-01-25 23:00:00|9686.7|9679.7|9822.8|9815.8|9878.9|9871.9|9565.7|9558.7|0
1453849200000|2016-01-26 23:00:00|9807.1|9800.1|9783.2|9776.2|9931.5|9924.5|9720.3|9713.3|0
1453935600000|2016-01-27 23:00:00|9797.2|9790.2|9651.6|9644.6|9909.5|9902.5|9594.3|9587.3|0
1454022000000|2016-01-28 23:00:00|9629.1|9622.1|9843.8|9836.8|9845.4|9838.4|9622.4|9615.4|0
1454194800000|2016-01-30 23:00:00|9851.8|9844.8|9832.8|9825.8|9851.8|9844.8|9831.8|9824.8|0
1454281200000|2016-01-31 23:00:00|9829.8|9822.8|9761.4|9754.4|9853.8|9846.8|9640.3|9633.3|0
1454367600000|2016-02-01 23:00:00|9757.9|9750.9|9509.1|9502.1|9765.1|9758.1|9487.5|9480.5|0
1454454000000|2016-02-02 23:00:00|9496.9|9489.9|9535.6|9528.6|9582.3|9575.3|9354.8|9347.8|0
1454540400000|2016-02-03 23:00:00|9533.9|9526.9|9373.6|9366.6|9627|9620|9268.6|9261.6|0
1454626800000|2016-02-04 23:00:00|9370.2|9363.2|9251.2|9244.2|9474.9|9467.9|9229.1|9222.1|0
1454799600000|2016-02-06 23:00:00|9259.2|9252.2|9259.2|9252.2|9262.2|9255.2|9253.2|9246.2|0
1454886000000|2016-02-07 23:00:00|9288.5|9281.5|9019.7|9012.7|9340.6|9333.6|8924.2|8917.2|0
1454972400000|2016-02-08 23:00:00|9011.1|9004.1|8906.5|8899.5|9045.7|9038.7|8776.5|8769.5|0
1455058800000|2016-02-09 23:00:00|8931.8|8924.8|8919|8912|9133.5|9126.5|8846|8839|0
1455145200000|2016-02-10 23:00:00|8920.7|8913.7|8863.3|8856.3|8950.3|8943.3|8699.9|8692.9|0
1455231600000|2016-02-11 23:00:00|8873.5|8866.5|8998.8|8991.8|9000.5|8993.5|8815.1|8808.1|0
1455404400000|2016-02-13 23:00:00|9011.8|9004.8|9003.8|8996.8|9024.8|9017.8|9003.8|8996.8|0
1455490800000|2016-02-14 23:00:00|9043.2|9036.2|9217|9210|9253.8|9246.8|9027.9|9020.9|0
1455577200000|2016-02-15 23:00:00|9211.8|9204.8|9197.5|9190.5|9282.3|9275.3|9082.5|9075.5|0
1455663600000|2016-02-16 23:00:00|9192.4|9185.4|9447.1|9440.1|9455.1|9448.1|9140.8|9133.8|0
1455750000000|2016-02-17 23:00:00|9440.3|9433.3|9480.2|9473.2|9557.5|9550.5|9352.1|9345.1|0
1455836400000|2016-02-18 23:00:00|9475|9468|9383.2|9376.2|9496.7|9489.7|9321.8|9314.8|0
1456009200000|2016-02-20 23:00:00|9384.2|9377.2|9361.2|9354.2|9387.2|9380.2|9357.2|9350.2|0
1456095600000|2016-02-21 23:00:00|9305.5|9298.5|9538.6|9531.6|9591|9584|9305.5|9298.5|0
1456182000000|2016-02-22 23:00:00|9542.1|9535.1|9383.7|9376.7|9554.6|9547.6|9375|9368|0
1456268400000|2016-02-23 23:00:00|9382|9375|9328.1|9321.1|9430.4|9423.4|9127.8|9120.8|0
1456354800000|2016-02-24 23:00:00|9324.7|9317.7|9396.8|9389.8|9413.6|9406.6|9202.6|9195.6|0
1456441200000|2016-02-25 23:00:00|9391.8|9384.8|9461.8|9454.8|9579.6|9572.6|9383.9|9376.9|0
1456614000000|2016-02-27 23:00:00|9463.8|9456.8|9445.8|9438.8|9470.8|9463.8|9443.8|9436.8|0
1456700400000|2016-02-28 23:00:00|9438.5|9431.5|9401.9|9394.9|9512.6|9505.6|9335.3|9328.3|0
1456786800000|2016-02-29 23:00:00|9400.4|9393.4|9777.3|9770.3|9797.5|9790.5|9359.6|9352.6|0
1456873200000|2016-03-01 23:00:00|9769.6|9762.6|9770|9763|9856.6|9849.6|9698.5|9691.5|0
1456959600000|2016-03-02 23:00:00|9766.9|9759.9|9794.3|9787.3|9821.8|9814.8|9712|9705|0
1457046000000|2016-03-03 23:00:00|9791.2|9784.2|9783.3|9776.3|9905.2|9898.2|9744.4|9737.4|0
1457218800000|2016-03-05 23:00:00|9792.4|9785.4|9782.4|9775.4|9792.4|9785.4|9765.4|9758.4|0
1457305200000|2016-03-06 23:00:00|9792.4|9785.4|9777.3|9770.3|9814.2|9807.2|9691.8|9684.8|0
1457391600000|2016-03-07 23:00:00|9772.8|9765.8|9706.3|9699.3|9793.3|9786.3|9618.8|9611.8|0
1457478000000|2016-03-08 23:00:00|9701.7|9694.7|9719.7|9712.7|9844.5|9837.5|9682.5|9675.5|0
1457564400000|2016-03-09 23:00:00|9724.3|9717.3|9530.6|9523.6|10001.2|9994.2|9400.2|9393.2|0
1457650800000|2016-03-10 23:00:00|9523.1|9516.1|9899|9892|9899.2|9892.2|9519.9|9512.9|0
1457823600000|2016-03-12 23:00:00|9898|9891|9891|9884|9899|9892|9883|9876|0
1458428400000|2016-03-19 23:00:00|9899|9892|9984.2|9977.2|9990.3|9983.3|9897|9890|0
1458514800000|2016-03-20 23:00:00|9985.7|9978.7|10003.9|9996.9|10152.3|10145.3|9913.3|9906.3|0
1458601200000|2016-03-21 23:00:00|10002.4|9995.4|10032.7|10025.7|10058.3|10051.3|9812.3|9805.3|0
1458687600000|2016-03-22 23:00:00|10031.2|10024.2|10047.9|10040.9|10171|10164|10014.3|10007.3|0
1458774000000|2016-03-23 23:00:00|10046.3|10039.3|9950.8|9943.8|10052.5|10045.5|9892.5|9885.5|0
1459116000000|2016-03-27 22:00:00|9959.2|9952.2|9934.9|9927.9|10005.1|9998.1|9900|9893|0
1459202400000|2016-03-28 22:00:00|9933.4|9926.4|9993.7|9986.7|10008.8|10001.8|9859.8|9852.8|0
1459288800000|2016-03-29 22:00:00|9992.2|9985.2|10092.2|10085.2|10151|10144|9978.6|9971.6|0
1459375200000|2016-03-30 22:00:00|10090.7|10083.7|9991.1|9984.1|10096|10089|9977.2|9970.2|0
1459461600000|2016-03-31 22:00:00|9994.1|9987.1|9877.3|9870.3|10013.1|10006.1|9729.3|9722.3|0
1459634400000|2016-04-02 22:00:00|9826.3|9819.3|9833.3|9826.3|9841.3|9834.3|9822.8|9819.3|0
1459720800000|2016-04-03 22:00:00|9821.6|9814.6|9767.5|9760.5|9911.3|9904.3|9732|9725|0
1459807200000|2016-04-04 22:00:00|9760.1|9753.1|9549.2|9542.2|9766.3|9759.3|9523.3|9516.3|0
1459893600000|2016-04-05 22:00:00|9550.6|9543.6|9659.8|9652.8|9676.1|9669.1|9504.5|9497.5|0
1459980000000|2016-04-06 22:00:00|9662.7|9655.7|9478.4|9471.4|9708|9701|9445|9438|0
1460066400000|2016-04-07 22:00:00|9472.6|9465.6|9626.1|9619.1|9681.2|9674.2|9455.9|9448.9|0
1460239200000|2016-04-09 22:00:00|9631.1|9624.1|9624.1|9617.1|9638.1|9631.1|9624.1|9617.1|0
1460325600000|2016-04-10 22:00:00|9613.5|9606.5|9644.6|9637.6|9758|9751|9526|9519|0
1460412000000|2016-04-11 22:00:00|9641.6|9634.6|9798.8|9791.8|9809.2|9802.2|9619.7|9612.7|0
1460498400000|2016-04-12 22:00:00|9797.1|9790.1|10030.9|10023.9|10045.8|10038.8|9789.9|9782.9|0
1460584800000|2016-04-13 22:00:00|10034.2|10027.2|10098.9|10091.9|10109.4|10102.4|10016.2|10009.2|0
1460671200000|2016-04-14 22:00:00|10097.3|10090.3|10052.5|10045.5|10108.9|10101.9|10014.8|10007.8|0
1460844000000|2016-04-16 22:00:00|10051.2|10044.2|9981.7|9973.7|10053.2|10046.2|9961.7|9953.7|0
1460930400000|2016-04-17 22:00:00|9902.2|9894.2|10136.3|10128.3|10153.5|10145.5|9902.2|9894.2|0
1461016800000|2016-04-18 22:00:00|10129.2|10121.2|10368.9|10360.9|10380|10372|10127.4|10119.4|0
1461103200000|2016-04-19 22:00:00|10367|10359|10439.7|10431.7|10463.5|10455.5|10283.7|10275.7|0
1461189600000|2016-04-20 22:00:00|10437.9|10429.9|10383.6|10375.6|10536.3|10528.3|10343.9|10335.9|0
1461276000000|2016-04-21 22:00:00|10363.7|10355.7|10408.9|10400.9|10429.9|10421.9|10326.4|10318.4|0
1461448800000|2016-04-23 22:00:00|10408.4|10401.4|10401.9|10394.9|10408.9|10401.4|10401.9|10394.9|0
1461535200000|2016-04-24 22:00:00|10428|10421|10320|10313|10432.8|10425.8|10224.9|10217.9|0
1461621600000|2016-04-25 22:00:00|10318.2|10311.2|10273.4|10266.4|10382.7|10375.7|10207|10200|0
1461708000000|2016-04-26 22:00:00|10264.8|10257.8|10348.2|10341.2|10351|10344|10217.4|10210.4|0
1461794400000|2016-04-27 22:00:00|10346.4|10339.4|10236.7|10229.7|10361.9|10354.9|10120.8|10113.8|0
1461880800000|2016-04-28 22:00:00|10233.1|10226.1|10068|10061|10254.1|10247.1|10024|10017|0
1462053600000|2016-04-30 22:00:00|10074.5|10067.5|10070.5|10063.5|10076.5|10069.5|10053.5|10046.5|0
1462140000000|2016-05-01 22:00:00|10063.2|10056.2|10137.2|10130.2|10154|10147|10034.8|10027.8|0
1462226400000|2016-05-02 22:00:00|10135.4|10128.4|9945.1|9938.1|10143.1|10136.1|9916|9909|0
1462312800000|2016-05-03 22:00:00|9941.6|9934.6|9835.8|9828.8|9960|9953|9804.5|9797.5|0
1462399200000|2016-05-04 22:00:00|9834.1|9827.1|9833.6|9826.6|9923.8|9916.8|9800.3|9793.3|0
1462485600000|2016-05-05 22:00:00|9835.4|9828.4|9933.7|9926.7|9935.5|9928.5|9734.3|9727.3|0
1462658400000|2016-05-07 22:00:00|9938.7|9931.7|9926.7|9919.7|9944.7|9937.7|9924.7|9917.7|0
1462744800000|2016-05-08 22:00:00|9913.6|9906.6|9988.9|9981.9|10066|10059|9872.8|9865.8|0
1462831200000|2016-05-09 22:00:00|9987.1|9980.1|10074.5|10067.5|10105.8|10098.8|9945.5|9938.5|0
1462917600000|2016-05-10 22:00:00|10076.2|10069.2|9917.1|9910.1|10087.9|10080.9|9906.6|9899.6|0
1463004000000|2016-05-11 22:00:00|9915.3|9908.3|9887.1|9880.1|10080.7|10073.7|9832.5|9825.5|0
1463090400000|2016-05-12 22:00:00|9881.9|9874.9|9884.6|9877.6|9986.8|9979.8|9757|9750|0
1463263200000|2016-05-14 22:00:00|9872.6|9865.6|9874.6|9867.6|9877.6|9870.6|9868.6|9861.6|0
1463349600000|2016-05-15 22:00:00|9826.4|9819.4|9948|9941|9974.8|9967.8|9822.9|9815.9|0
1463436000000|2016-05-16 22:00:00|9949.8|9942.8|9832.6|9825.6|10076.5|10069.5|9809.8|9802.8|0
1463522400000|2016-05-17 22:00:00|9827.4|9820.4|9930.3|9923.3|9957.8|9950.8|9789.3|9782.3|0
1463608800000|2016-05-18 22:00:00|9932.1|9925.1|9840.6|9833.6|9938.3|9931.3|9764|9757|0
1463695200000|2016-05-19 22:00:00|9838.9|9831.9|9917.9|9910.9|9925.5|9918.5|9827.2|9820.2|0
1463868000000|2016-05-21 22:00:00|9920.9|9913.9|9922.9|9915.9|9922.9|9915.9|9917.9|9910.9|0
1463954400000|2016-05-22 22:00:00|9932.5|9925.5|9844.9|9837.9|9982.8|9975.8|9818.3|9811.3|0
1464040800000|2016-05-23 22:00:00|9846.6|9839.6|10130.3|10123.3|10141.3|10134.3|9780|9773|0
1464127200000|2016-05-24 22:00:00|10133.8|10126.8|10223|10216|10244|10237|10119.5|10112.5|0
1464213600000|2016-05-25 22:00:00|10221.2|10214.2|10308.3|10301.3|10311.3|10304.3|10184.3|10177.3|0
1464300000000|2016-05-26 22:00:00|10306.5|10299.5|10317.2|10310.2|10332.9|10325.9|10251.5|10244.5|0
1464472800000|2016-05-28 22:00:00|10312.2|10305.2|10307.2|10300.2|10315.2|10308.2|10303.2|10296.2|0
1464559200000|2016-05-29 22:00:00|10315.2|10308.2|10342|10335|10353.7|10346.7|10284|10277|0
1464645600000|2016-05-30 22:00:00|10338.4|10331.4|10267.8|10260.8|10372.3|10365.3|10232|10225|0
1464732000000|2016-05-31 22:00:00|10264.3|10257.3|10208.1|10201.1|10294.7|10287.7|10164.3|10157.3|0
1464818400000|2016-06-01 22:00:00|10206.3|10199.3|10258.4|10251.4|10267.2|10260.2|10156|10149|0
1464904800000|2016-06-02 22:00:00|10256.6|10249.6|10116.1|10109.1|10288|10281|10041|10034|0
1465077600000|2016-06-04 22:00:00|10117.9|10110.9|10112.1|10105.1|10126.9|10119.9|10111.1|10104.1|0
1465164000000|2016-06-05 22:00:00|10117.9|10110.9|10135.4|10128.4|10155.5|10148.5|10090|10083|0
1465250400000|2016-06-06 22:00:00|10133.6|10126.6|10258.6|10251.6|10318.8|10311.8|10122.3|10115.3|0
1465336800000|2016-06-07 22:00:00|10256.8|10249.8|10233.6|10226.6|10272.3|10265.3|10178|10171|0
1465423200000|2016-06-08 22:00:00|10231.9|10224.9|10087.5|10080.5|10238|10231|10051.3|10044.3|0
1465509600000|2016-06-09 22:00:00|10089.2|10082.2|9800.8|9793.8|10091.6|10084.6|9778.3|9771.3|0
1465682400000|2016-06-11 22:00:00|9808.8|9801.8|9776.8|9769.8|9808.8|9801.8|9767.8|9760.8|0
1465768800000|2016-06-12 22:00:00|9800.8|9793.8|9600.5|9593.5|9800.8|9793.8|9597.4|9590.4|0
1465855200000|2016-06-13 22:00:00|9602.2|9595.2|9567.2|9560.2|9636.5|9629.5|9509.1|9502.1|0
1465941600000|2016-06-14 22:00:00|9565.3|9558.3|9581.2|9574.2|9671.4|9664.4|9531.9|9524.9|0
1466028000000|2016-06-15 22:00:00|9579.3|9572.3|9650.8|9643.8|9673.3|9666.3|9433.4|9426.4|0
1466114400000|2016-06-16 22:00:00|9645|9638|9698.6|9691.6|9727|9720|9579.5|9572.5|0
1466287200000|2016-06-18 22:00:00|9708.6|9701.6|9737.6|9730.6|9741.6|9734.6|9708.6|9701.6|0
1466373600000|2016-06-19 22:00:00|9698.6|9691.6|9992.2|9985.2|9999.6|9992.6|9698.6|9691.6|0
1466460000000|2016-06-20 22:00:00|9959.8|9952.8|10062|10055|10125.8|10118.8|9923.9|9916.9|0
1466546400000|2016-06-21 22:00:00|10059.8|10052.8|10065.8|10058.8|10154.8|10147.8|10043.3|10036.3|0
1466632800000|2016-06-22 22:00:00|10118|10111|10453.2|10446.2|10472.2|10465.2|10107|10100|0
1466719200000|2016-06-23 22:00:00|10454.5|10447.5|9426.6|9419.6|10484.7|10477.7|9166|9159|0
1466892000000|2016-06-25 22:00:00|9435.6|9410.6|9336.6|9321.6|9435.6|9410.6|9334.6|9315.6|0
1466978400000|2016-06-26 22:00:00|9430.6|9415.6|9314.3|9299.3|9599.5|9584.5|9222|9207|0
1467064800000|2016-06-27 22:00:00|9318.5|9303.5|9520.9|9505.9|9563.5|9548.5|9316.6|9301.6|0
1467151200000|2016-06-28 22:00:00|9523|9508|9692.1|9677.1|9708.3|9693.3|9467.5|9452.5|0
1467237600000|2016-06-29 22:00:00|9677.1|9662.1|9735.3|9720.3|9803.1|9788.1|9520|9505|0
1467324000000|2016-06-30 22:00:00|9737.2|9722.2|9766.9|9759.9|9813.6|9798.6|9665.1|9650.1|0
1467496800000|2016-07-02 22:00:00|9768.9|9761.9|9761.9|9754.9|9768.9|9761.9|9754.9|9747.9|0
1467583200000|2016-07-03 22:00:00|9766.9|9759.9|9731.8|9724.8|9815.3|9808.3|9701.6|9694.6|0
1467669600000|2016-07-04 22:00:00|9728.1|9721.1|9516.7|9509.7|9728.1|9721.1|9467.8|9460.8|0
1467756000000|2016-07-05 22:00:00|9513|9506|9444.8|9437.8|9535.8|9528.8|9306.3|9299.3|0
1467842400000|2016-07-06 22:00:00|9435.8|9428.8|9404.7|9397.7|9511.5|9504.5|9366.8|9359.8|0
1467928800000|2016-07-07 22:00:00|9401.1|9394.1|9646.7|9639.7|9658.9|9651.9|9368.7|9361.7|0
1468101600000|2016-07-09 22:00:00|9652.7|9645.7|9648.7|9641.7|9669.7|9662.7|9643.7|9636.7|0
1468188000000|2016-07-10 22:00:00|9646.7|9639.7|9795.4|9788.4|9849|9842|9632|9625|0
1468274400000|2016-07-11 22:00:00|9797.3|9790.3|9964.1|9957.1|10020.3|10013.3|9782.7|9775.7|0
1468360800000|2016-07-12 22:00:00|9960.4|9953.4|9934.3|9927.3|10006.3|9999.3|9903.8|9896.8|0
1468447200000|2016-07-13 22:00:00|9930.6|9923.6|10076.2|10069.2|10115|10108|9914.9|9907.9|0
1468533600000|2016-07-14 22:00:00|10065|10058|10017.9|10010.9|10105.5|10098.5|9980.3|9973.3|0
1468706400000|2016-07-16 22:00:00|10032.9|10025.9|10024.9|10017.9|10038.9|10031.9|10015.9|10008.9|0
1468792800000|2016-07-17 22:00:00|10017.9|10010.9|10061.8|10054.8|10168.5|10161.5|10014.5|10007.5|0
1468879200000|2016-07-18 22:00:00|10058|10051|9988.2|9981.2|10066.4|10059.4|9924.6|9917.6|0
1468965600000|2016-07-19 22:00:00|9989.3|9982.3|10145.7|10138.7|10152.2|10145.2|9969.3|9962.3|0
1469052000000|2016-07-20 22:00:00|10141.9|10134.9|10138.6|10131.6|10202.4|10195.4|10092.2|10085.2|0
1469138400000|2016-07-21 22:00:00|10136.7|10129.7|10165.4|10158.4|10186.3|10179.3|10072.7|10065.7|0
1469311200000|2016-07-23 22:00:00|10163.4|10156.4|10157.4|10150.4|10166.4|10159.4|10156.4|10149.4|0
1469397600000|2016-07-24 22:00:00|10165.4|10158.4|10198.8|10191.8|10269|10262|10121.6|10114.6|0
1469484000000|2016-07-25 22:00:00|10193.2|10186.2|10288.7|10281.7|10289.1|10282.1|10151.5|10144.5|0
1469570400000|2016-07-26 22:00:00|10289.9|10282.9|10309.7|10302.7|10355.5|10348.5|10268.8|10261.8|0
1469656800000|2016-07-27 22:00:00|10304|10297|10352.1|10345.1|10390|10383|10269|10262|0
1469743200000|2016-07-28 22:00:00|10346.4|10339.4|10363.2|10356.2|10374.5|10367.5|10289.5|10282.5|0
1469916000000|2016-07-30 22:00:00|10354.2|10347.2|10362.2|10355.2|10369.2|10362.2|10350.2|10343.2|0
1470002400000|2016-07-31 22:00:00|10363.2|10356.2|10306.9|10299.9|10476|10469|10277.5|10270.5|0
1470088800000|2016-08-01 22:00:00|10310.7|10303.7|10158.9|10151.9|10347.9|10340.9|10118.3|10111.3|0
1470175200000|2016-08-02 22:00:00|10153.2|10146.2|10206.3|10199.3|10219.1|10212.1|10096|10089|0
1470261600000|2016-08-03 22:00:00|10204.4|10197.4|10244.7|10237.7|10287.6|10280.6|10183.8|10176.8|0
1470348000000|2016-08-04 22:00:00|10239|10232|10371.5|10364.5|10378.4|10371.4|10216.8|10209.8|0
1470520800000|2016-08-06 22:00:00|10369.5|10362.5|10377.5|10370.5|10397.5|10390.5|10368.5|10361.5|0
1470607200000|2016-08-07 22:00:00|10371.5|10364.5|10436.8|10429.8|10483.6|10476.6|10365.8|10358.8|0
1470693600000|2016-08-08 22:00:00|10431.1|10424.1|10683.8|10676.8|10707.2|10700.2|10413.3|10406.3|0
1470780000000|2016-08-09 22:00:00|10679.9|10672.9|10650.9|10643.9|10716.2|10709.2|10636.8|10629.8|0
1470866400000|2016-08-10 22:00:00|10646.9|10639.9|10723|10716|10745.4|10738.4|10633.3|10626.3|0
1470952800000|2016-08-11 22:00:00|10721|10714|10712.6|10705.6|10741|10734|10687.5|10680.5|0
1471125600000|2016-08-13 22:00:00|10713.6|10706.6|10713.6|10706.6|10714.6|10707.6|10708.6|10701.6|0
1471212000000|2016-08-14 22:00:00|10712.6|10705.6|10724.4|10717.4|10810.5|10803.5|10708.7|10701.7|0
1471298400000|2016-08-15 22:00:00|10728.3|10721.3|10681.3|10674.3|10743.3|10736.3|10635.8|10628.8|0
1471384800000|2016-08-16 22:00:00|10675.4|10668.4|10614.5|10607.5|10708|10701|10517|10510|0
1471471200000|2016-08-17 22:00:00|10616.4|10609.4|10594.3|10587.3|10631.5|10624.5|10551.3|10544.3|0
1471557600000|2016-08-18 22:00:00|10598.2|10591.2|10576.6|10569.6|10635.3|10628.3|10494.2|10487.2|0
1471730400000|2016-08-20 22:00:00|10578.6|10571.6|10576.6|10569.6|10578.6|10571.6|10567.6|10560.6|0
1471816800000|2016-08-21 22:00:00|10573.6|10566.6|10516.3|10509.3|10662.7|10655.7|10391.7|10384.7|0
1471903200000|2016-08-22 22:00:00|10514.4|10507.4|10590.5|10583.5|10630.8|10623.8|10500.8|10493.8|0
1471989600000|2016-08-23 22:00:00|10592.5|10585.5|10599.9|10592.9|10657|10650|10520.5|10513.5|0
1472076000000|2016-08-24 22:00:00|10594.1|10587.1|10522.5|10515.5|10622.8|10615.8|10471.5|10464.5|0
1472162400000|2016-08-25 22:00:00|10518.6|10511.6|10518.1|10511.1|10619.5|10612.5|10458|10451|0
1472335200000|2016-08-27 22:00:00|10514.1|10507.1|10515.1|10508.1|10519.1|10512.1|10512.1|10505.1|0
1472421600000|2016-08-28 22:00:00|10518.1|10511.1|10576.8|10569.8|10583.9|10576.9|10442.5|10435.5|0
1472508000000|2016-08-29 22:00:00|10574.9|10567.9|10656.6|10649.6|10693.3|10686.3|10565.1|10558.1|0
1472594400000|2016-08-30 22:00:00|10658.5|10651.5|10584.7|10577.7|10669.8|10662.8|10557.3|10550.3|0
1472680800000|2016-08-31 22:00:00|10588.6|10581.6|10562.5|10555.5|10683|10676|10494|10487|0
1472767200000|2016-09-01 22:00:00|10564.4|10557.4|10725.1|10718.1|10732.5|10725.5|10518.5|10511.5|0
1472940000000|2016-09-03 22:00:00|10726.1|10719.1|10719.1|10712.1|10728.1|10721.1|10713.1|10706.1|0
1473026400000|2016-09-04 22:00:00|10725.1|10718.1|10690|10683|10756.2|10749.2|10674|10667|0
1473112800000|2016-09-05 22:00:00|10691.9|10684.9|10699.5|10692.5|10744.9|10737.9|10658.4|10651.4|0
1473199200000|2016-09-06 22:00:00|10701.4|10694.4|10746.8|10739.8|10780.6|10773.6|10661.4|10654.4|0
1473285600000|2016-09-07 22:00:00|10744.8|10737.8|10665.6|10658.6|10783.6|10776.6|10571.3|10564.3|0
1473372000000|2016-09-08 22:00:00|10659.7|10652.7|10431.7|10424.7|10677|10670|10422.9|10415.9|0
1473544800000|2016-09-10 22:00:00|10439.7|10432.7|10441.7|10434.7|10455.7|10448.7|10431.7|10424.7|0
1473631200000|2016-09-11 22:00:00|10431.7|10424.7|10540.6|10533.6|10559.1|10552.1|10314.5|10307.5|0
1473717600000|2016-09-12 22:00:00|10534.7|10527.7|10443.7|10436.7|10543.8|10536.8|10355.8|10348.8|0
1473804000000|2016-09-13 22:00:00|10440.1|10433.1|10357.2|10350.2|10465.1|10458.1|10329.8|10322.8|0
1473890400000|2016-09-14 22:00:00|10352.1|10345.1|10449.8|10442.8|10477.5|10470.5|10305.7|10298.7|0
1473976800000|2016-09-15 22:00:00|10451.5|10444.5|10305.5|10298.5|10452.3|10445.3|10249|10242|0
1474149600000|2016-09-17 22:00:00|10307.5|10300.5|10290.5|10283.5|10307.5|10300.5|10282.5|10275.5|0
1474236000000|2016-09-18 22:00:00|10305.5|10298.5|10363.1|10356.1|10390.3|10383.3|10298.6|10291.6|0
1474322400000|2016-09-19 22:00:00|10366.5|10359.5|10398.4|10391.4|10471.6|10464.6|10345.2|10338.2|0
1474408800000|2016-09-20 22:00:00|10396.9|10389.9|10518.9|10511.9|10539.5|10532.5|10372.2|10365.2|0
1474495200000|2016-09-21 22:00:00|10517.4|10510.4|10686|10679|10711|10704|10496.3|10489.3|0
1474581600000|2016-09-22 22:00:00|10683.1|10676.1|10613.6|10606.6|10692.9|10685.9|10607.9|10600.9|0
1474754400000|2016-09-24 22:00:00|10616.6|10609.6|10613.6|10606.6|10624.6|10617.6|10613.6|10606.6|0
1474840800000|2016-09-25 22:00:00|10609|10602|10391|10384|10632.2|10625.2|10384.5|10377.5|0
1474927200000|2016-09-26 22:00:00|10388.1|10381.1|10398.5|10391.5|10470.3|10463.3|10267.3|10260.3|0
1475013600000|2016-09-27 22:00:00|10400.2|10393.2|10507.1|10500.1|10528.3|10521.3|10362.2|10355.2|0
1475100000000|2016-09-28 22:00:00|10503.7|10496.7|10307.4|10300.4|10582|10575|10259.8|10252.8|0
1475186400000|2016-09-29 22:00:00|10294|10287|10511.7|10504.7|10556.2|10549.2|10189.6|10182.6|0
1475359200000|2016-10-01 22:00:00|10510.7|10503.7|10497.7|10490.7|10517.7|10510.7|10494.7|10487.7|0
1475445600000|2016-10-02 22:00:00|10511.7|10504.7|10499.3|10492.3|10568.9|10561.9|10459.3|10452.3|0
1475532000000|2016-10-03 22:00:00|10497.6|10490.6|10561.5|10554.5|10651|10644|10493.2|10486.2|0
1475618400000|2016-10-04 22:00:00|10565|10558|10613.4|10606.4|10628.6|10621.6|10488.3|10481.3|0
1475704800000|2016-10-05 22:00:00|10610|10603|10607.8|10600.8|10649.9|10642.9|10539.9|10532.9|0
1475791200000|2016-10-06 22:00:00|10604.4|10597.4|10494.1|10487.1|10612.1|10605.1|10454.5|10447.5|0
1475964000000|2016-10-08 22:00:00|10519.1|10512.1|10504.1|10497.1|10539.1|10532.1|10473.1|10466.1|0
1476050400000|2016-10-09 22:00:00|10494.1|10487.1|10637.2|10630.2|10655.2|10648.2|10457.7|10450.7|0
1476136800000|2016-10-10 22:00:00|10635.8|10628.8|10581.4|10574.4|10697.5|10690.5|10549.8|10542.8|0
1476223200000|2016-10-11 22:00:00|10578.4|10571.4|10538.5|10531.5|10631.8|10624.8|10506|10499|0
1476309600000|2016-10-12 22:00:00|10537.1|10530.1|10446.4|10439.4|10556.6|10549.6|10351.4|10344.4|0
1476396000000|2016-10-13 22:00:00|10447.9|10440.9|10587.9|10580.9|10621.1|10614.1|10427.1|10420.1|0
1476568800000|2016-10-15 22:00:00|10588.9|10581.9|10585.9|10578.9|10588.9|10581.9|10571.9|10564.9|0
1476655200000|2016-10-16 22:00:00|10587.9|10580.9|10508.9|10501.9|10597.1|10590.1|10490.5|10483.5|0
1476741600000|2016-10-17 22:00:00|10514.8|10507.8|10630.1|10623.1|10662.5|10655.5|10502.2|10495.2|0
1476828000000|2016-10-18 22:00:00|10627.1|10620.1|10655.2|10648.2|10677.2|10670.2|10592|10585|0
1476914400000|2016-10-19 22:00:00|10652.2|10645.2|10718.4|10711.4|10751.9|10744.9|10593.1|10586.1|0
1477000800000|2016-10-20 22:00:00|10713.9|10706.9|10733.6|10726.6|10739.6|10732.6|10673.9|10666.9|0
1477173600000|2016-10-22 22:00:00|10731.6|10724.6|10733.6|10726.6|10733.6|10726.6|10724.6|10717.6|0
1477260000000|2016-10-23 22:00:00|10734.4|10727.4|10786.6|10779.6|10826.4|10819.4|10707.6|10700.6|0
1477346400000|2016-10-24 22:00:00|10782.1|10775.1|10764.8|10757.8|10833.8|10826.8|10744.1|10737.1|0
1477432800000|2016-10-25 22:00:00|10755.8|10748.8|10699.6|10692.6|10776.8|10769.8|10632.9|10625.9|0
1477519200000|2016-10-26 22:00:00|10698.1|10691.1|10711.9|10704.9|10776.4|10769.4|10648.4|10641.4|0
1477605600000|2016-10-27 22:00:00|10707.4|10700.4|10668.1|10661.1|10725.2|10718.2|10582.7|10575.7|0
1477778400000|2016-10-29 22:00:00|10670.1|10663.1|10650.8|10643.8|10674.1|10667.1|10622.2|10615.2|0
1477868400000|2016-10-30 23:00:00|10652.3|10645.3|10681|10674|10696.8|10689.8|10634.2|10627.2|0
1477954800000|2016-10-31 23:00:00|10682.5|10675.5|10498.5|10491.5|10746.8|10739.8|10459|10452|0
1478041200000|2016-11-01 23:00:00|10500|10493|10377|10370|10504|10497|10335.8|10328.8|0
1478127600000|2016-11-02 23:00:00|10378.5|10371.5|10310.2|10303.2|10412.8|10405.8|10299|10292|0
1478214000000|2016-11-03 23:00:00|10308.7|10301.7|10221.8|10214.8|10328|10321|10204.8|10197.8|0
1478386800000|2016-11-05 23:00:00|10223.8|10216.8|10318.8|10311.8|10348.8|10341.8|10218.8|10211.8|0
1478473200000|2016-11-06 23:00:00|10221.8|10214.8|10479.3|10472.3|10484.3|10477.3|10221.8|10214.8|0
1478559600000|2016-11-07 23:00:00|10472.6|10465.6|10555|10548|10569|10562|10416.6|10409.6|0
1478646000000|2016-11-08 23:00:00|10569.4|10562.4|10664.8|10657.8|10687.5|10680.5|9970.4|9963.4|0
1478732400000|2016-11-09 23:00:00|10656.8|10649.8|10680.5|10673.5|10802.5|10795.5|10578.2|10571.2|0
1478818800000|2016-11-10 23:00:00|10683.7|10676.7|10691.7|10684.7|10720.2|10713.2|10589|10582|0
1478991600000|2016-11-12 23:00:00|10694.7|10687.7|10692.7|10685.7|10698.7|10691.7|10688.7|10681.7|0
1479078000000|2016-11-13 23:00:00|10691.7|10684.7|10715.5|10708.5|10805|10798|10672.6|10665.6|0
1479164400000|2016-11-14 23:00:00|10717.2|10710.2|10765.9|10758.9|10775.8|10768.8|10668.6|10661.6|0
1479250800000|2016-11-15 23:00:00|10764.3|10757.3|10653.7|10646.7|10805.3|10798.3|10613.7|10606.7|0
1479337200000|2016-11-16 23:00:00|10655.3|10648.3|10740.6|10733.6|10744.2|10737.2|10607.9|10600.9|0
1479423600000|2016-11-17 23:00:00|10734.3|10727.3|10669|10662|10753.9|10746.9|10651.2|10644.2|0
1479596400000|2016-11-19 23:00:00|10670|10663|10672|10665|10676|10669|10670|10663|0
1479682800000|2016-11-20 23:00:00|10669|10662|10693|10686|10731.5|10724.5|10596|10589|0
1479769200000|2016-11-21 23:00:00|10689.8|10682.8|10747.6|10740.6|10780.2|10773.2|10689.8|10682.8|0
1479855600000|2016-11-22 23:00:00|10746|10739|10682.5|10675.5|10759.4|10752.4|10605.9|10598.9|0
1479942000000|2016-11-23 23:00:00|10684|10677|10697.1|10690.1|10722.2|10715.2|10655.2|10648.2|0
1480028400000|2016-11-24 23:00:00|10698.7|10691.7|10706.8|10699.8|10719.8|10712.8|10654.1|10647.1|0
1480201200000|2016-11-26 23:00:00|10707.8|10700.8|10703.8|10696.8|10714.8|10707.8|10703.8|10696.8|0
1480287600000|2016-11-27 23:00:00|10706.8|10699.8|10559.8|10552.8|10706.8|10699.8|10553.5|10546.5|0
1480374000000|2016-11-28 23:00:00|10562.9|10555.9|10625.8|10618.8|10651.4|10644.4|10542.4|10535.4|0
1480460400000|2016-11-29 23:00:00|10622.7|10615.7|10628.6|10621.6|10698.4|10691.4|10608.4|10601.4|0
1480546800000|2016-11-30 23:00:00|10631.7|10624.7|10501.4|10494.4|10652.6|10645.6|10484.4|10477.4|0
1480633200000|2016-12-01 23:00:00|10496.7|10489.7|10525.8|10518.8|10551.6|10544.6|10406.6|10399.6|0
1480806000000|2016-12-03 23:00:00|10521.8|10514.8|10386.8|10379.8|10521.8|10514.8|10359.8|10352.8|0
1480892400000|2016-12-04 23:00:00|10525.8|10518.8|10717.1|10710.1|10743.6|10736.6|10356.9|10349.9|0
1480978800000|2016-12-05 23:00:00|10715.5|10708.5|10837.2|10830.2|10846|10839|10669.6|10662.6|0
1481065200000|2016-12-06 23:00:00|10835.6|10828.6|11027.9|11020.9|11090.8|11083.8|10821.9|10814.9|0
1481151600000|2016-12-07 23:00:00|11026.3|11019.3|11188|11181|11210.1|11203.1|10990.8|10983.8|0
1481238000000|2016-12-08 23:00:00|11181.6|11174.6|11244.5|11237.5|11247.7|11240.7|11149|11142|0
1481410800000|2016-12-10 23:00:00|11246.5|11239.5|11241.5|11234.5|11258.5|11251.5|11239.5|11232.5|0
1481497200000|2016-12-11 23:00:00|11244.5|11237.5|11169.9|11162.9|11368.1|11361.1|11146|11139|0
1481583600000|2016-12-12 23:00:00|11168.3|11161.3|11286.9|11279.9|11311.9|11304.9|11153|11146|0
1481670000000|2016-12-13 23:00:00|11285.3|11278.3|11249.7|11242.7|11325.3|11318.3|11226.1|11219.1|0
1481756400000|2016-12-14 23:00:00|11248.1|11241.1|11386.4|11379.4|11402.3|11395.3|11225.5|11218.5|0
1481842800000|2016-12-15 23:00:00|11384.8|11377.8|11405.2|11398.2|11455|11448|11355.8|11348.8|0
1482015600000|2016-12-17 23:00:00|11401.2|11394.2|11417.2|11410.2|11483.2|11476.2|11399.2|11392.2|0
1482102000000|2016-12-18 23:00:00|11405.2|11398.2|11412.9|11405.9|11435.9|11428.9|11382.7|11375.7|0
1482188400000|2016-12-19 23:00:00|11409.7|11402.7|11460.1|11453.1|11475.7|11468.7|11408.8|11401.8|0
1482274800000|2016-12-20 23:00:00|11461.7|11454.7|11461.1|11454.1|11484.3|11477.3|11446.4|11439.4|0
1482361200000|2016-12-21 23:00:00|11462.7|11455.7|11452.6|11445.6|11480.2|11473.2|11429.9|11422.9|0
1482447600000|2016-12-22 23:00:00|11449.3|11442.3|11456.7|11449.7|11487.9|11480.9|11409.4|11402.4|0
1482793200000|2016-12-26 23:00:00|11458.3|11451.3|11462|11455|11485.5|11478.5|11429.8|11422.8|0
1482879600000|2016-12-27 23:00:00|11467|11460|11443.7|11436.7|11485.2|11478.2|11434.8|11427.8|0
1482966000000|2016-12-28 23:00:00|11450.3|11443.3|11446.4|11439.4|11464.5|11457.5|11414.5|11407.5|0
1483052400000|2016-12-29 23:00:00|11448|11441|11437.8|11430.8|11489.3|11482.3|11405|11398|0
1483398000000|2017-01-02 23:00:00|11612.7|11605.7|11598.8|11591.8|11649.8|11642.8|11556.8|11549.8|0
1483484400000|2017-01-03 23:00:00|11600.5|11593.5|11588.9|11581.9|11622.8|11615.8|11534.5|11527.5|0
1483570800000|2017-01-04 23:00:00|11587.3|11580.3|11587.3|11580.3|11607.5|11600.5|11536|11529|0
1483657200000|2017-01-05 23:00:00|11582.3|11575.3|11612.5|11605.5|11624|11617|11549.7|11542.7|0
1483830000000|2017-01-07 23:00:00|11613.5|11606.5|11628.5|11621.5|11667.5|11660.5|11610.5|11603.5|0
1483916400000|2017-01-08 23:00:00|11612.5|11605.5|11554.3|11547.3|11645.6|11638.6|11524.7|11517.7|0
1484002800000|2017-01-09 23:00:00|11555.9|11548.9|11578.4|11571.4|11608|11601|11528.3|11521.3|0
1484089200000|2017-01-10 23:00:00|11576.7|11569.7|11662.5|11655.5|11699.4|11692.4|11527|11520|0
1484175600000|2017-01-11 23:00:00|11659.2|11652.2|11563.8|11556.8|11660.4|11653.4|11494.5|11487.5|0
1484262000000|2017-01-12 23:00:00|11562.1|11555.1|11613.2|11606.2|11639.8|11632.8|11558.3|11551.3|0
1484434800000|2017-01-14 23:00:00|11614.2|11607.2|11618.2|11611.2|11624.2|11617.2|11610.2|11603.2|0
1484521200000|2017-01-15 23:00:00|11613.2|11606.2|11558.7|11551.7|11613.2|11606.2|11533|11526|0
1484607600000|2017-01-16 23:00:00|11557|11550|11556.8|11549.8|11591.5|11584.5|11429.5|11422.5|0
1484694000000|2017-01-17 23:00:00|11555.2|11548.2|11611.4|11604.4|11627.6|11620.6|11533.9|11526.9|0
1484780400000|2017-01-18 23:00:00|11613.1|11606.1|11586.8|11579.8|11648.2|11641.2|11563.2|11556.2|0
1484866800000|2017-01-19 23:00:00|11585.1|11578.1|11624|11617|11637.6|11630.6|11549.2|11542.2|0
1485039600000|2017-01-21 23:00:00|11621.9|11614.9|11613.9|11606.9|11627.9|11620.9|11610.9|11603.9|0
1485126000000|2017-01-22 23:00:00|11624|11617|11568.4|11561.4|11624|11617|11511.1|11504.1|0
1485212400000|2017-01-23 23:00:00|11565.1|11558.1|11636.2|11629.2|11647.5|11640.5|11543.2|11536.2|0
1485298800000|2017-01-24 23:00:00|11634.5|11627.5|11825.6|11818.6|11834|11827|11625.4|11618.4|0
1485385200000|2017-01-25 23:00:00|11823.9|11816.9|11842.3|11835.3|11896.5|11889.5|11815|11808|0
1485471600000|2017-01-26 23:00:00|11840.7|11833.7|11816.1|11809.1|11857.5|11850.5|11803|11796|0
1485644400000|2017-01-28 23:00:00|11818.1|11811.1|11795.1|11788.1|11818.1|11811.1|11794.1|11787.1|0
1485730800000|2017-01-29 23:00:00|11816.1|11809.1|11713.7|11706.7|11816.1|11809.1|11663.7|11656.7|0
1485817200000|2017-01-30 23:00:00|11710.3|11703.3|11605.8|11598.8|11737.6|11730.6|11538.3|11531.3|0
1485903600000|2017-01-31 23:00:00|11604.2|11597.2|11668.2|11661.2|11728.5|11721.5|11589.1|11582.1|0
1485990000000|2017-02-01 23:00:00|11669.8|11662.8|11646.4|11639.4|11680.7|11673.7|11605.5|11598.5|0
1486076400000|2017-02-02 23:00:00|11644.8|11637.8|11664.4|11657.4|11699.3|11692.3|11619.3|11612.3|0
1486249200000|2017-02-04 23:00:00|11661.4|11654.4|11662.4|11655.4|11667.4|11660.4|11659.4|11652.4|0
1486335600000|2017-02-05 23:00:00|11664.4|11657.4|11506.3|11499.3|11685.2|11678.2|11483.7|11476.7|0
1486422000000|2017-02-06 23:00:00|11504.7|11497.7|11548.4|11541.4|11609.5|11602.5|11467.7|11460.7|0
1486508400000|2017-02-07 23:00:00|11550.2|11543.2|11561.6|11554.6|11593.7|11586.7|11484.5|11477.5|0
1486594800000|2017-02-08 23:00:00|11559.9|11552.9|11656.6|11649.6|11664.2|11657.2|11543.9|11536.9|0
1486681200000|2017-02-09 23:00:00|11658.3|11651.3|11671.7|11664.7|11722.9|11715.9|11646.6|11639.6|0
1486854000000|2017-02-11 23:00:00|11673.7|11666.7|11677.7|11670.7|11679.7|11672.7|11665.7|11658.7|0
1486940400000|2017-02-12 23:00:00|11671.7|11664.7|11788|11781|11816.5|11809.5|11671.6|11664.6|0
1487026800000|2017-02-13 23:00:00|11786.3|11779.3|11801.6|11794.6|11814.9|11807.9|11753.5|11746.5|0
1487113200000|2017-02-14 23:00:00|11799.9|11792.9|11812.9|11805.9|11851.2|11844.2|11725|11718|0
1487199600000|2017-02-15 23:00:00|11811.2|11804.2|11780.6|11773.6|11816.2|11809.2|11731.3|11724.3|0
1487286000000|2017-02-16 23:00:00|11773.6|11766.6|11793.3|11786.3|11802.4|11795.4|11696|11689|0
1487458800000|2017-02-18 23:00:00|11794.3|11787.3|11796.3|11789.3|11813.3|11806.3|11789.3|11782.3|0
1487545200000|2017-02-19 23:00:00|11793.3|11786.3|11829.2|11822.2|11864.7|11857.7|11773.3|11766.3|0
1487631600000|2017-02-20 23:00:00|11830.9|11823.9|11989.1|11982.1|12001.3|11994.3|11801.4|11794.4|0
1487718000000|2017-02-21 23:00:00|11987.4|11980.4|12019.2|12012.2|12035.5|12028.5|11969.8|11962.8|0
1487804400000|2017-02-22 23:00:00|12015.6|12008.6|11959.6|11952.6|12018.9|12011.9|11929.2|11922.2|0
1487890800000|2017-02-23 23:00:00|11950.8|11943.8|11827.5|11820.5|11956.6|11949.6|11724.2|11717.2|0
1488063600000|2017-02-25 23:00:00|11829.5|11822.5|11845.5|11838.5|11854.5|11847.5|11825.5|11818.5|0
1488150000000|2017-02-26 23:00:00|11827.5|11820.5|11844.8|11837.8|11871.7|11864.7|11796.2|11789.2|0
1488236400000|2017-02-27 23:00:00|11846.5|11839.5|11846.2|11839.2|11867.9|11860.9|11783.6|11776.6|0
1488322800000|2017-02-28 23:00:00|11842.7|11835.7|12082.8|12075.8|12103.8|12096.8|11835.9|11828.9|0
1488409200000|2017-03-01 23:00:00|12081|12074|12048.3|12041.3|12094.7|12087.7|12032.8|12025.8|0
1488495600000|2017-03-02 23:00:00|12041.3|12034.3|12021.1|12014.1|12061|12054|11993.8|11986.8|0
1488668400000|2017-03-04 23:00:00|12018.1|12011.1|12001.1|11994.1|12021.1|12014.1|11998.1|11991.1|0
1488754800000|2017-03-05 23:00:00|12021.1|12014.1|11961.7|11954.7|12021.1|12014.1|11923.3|11916.3|0
1488841200000|2017-03-06 23:00:00|11965.2|11958.2|11955.8|11948.8|12000.8|11993.8|11937.8|11930.8|0
1488927600000|2017-03-07 23:00:00|11954|11947|11950.4|11943.4|12022.8|12015.8|11912.8|11905.8|0
1489014000000|2017-03-08 23:00:00|11952.1|11945.1|11998.3|11991.3|12029.5|12022.5|11921.3|11914.3|0
1489100400000|2017-03-09 23:00:00|11995|11988|11959.1|11952.1|12071.8|12064.8|11936.5|11929.5|0
1489273200000|2017-03-11 23:00:00|11958.1|11951.1|11951.8|11944.8|11968.5|11961.5|11946.8|11939.8|0
1489359600000|2017-03-12 23:00:00|11950.9|11943.9|12011.7|12004.7|12021.6|12014.6|11935.6|11928.6|0
1489446000000|2017-03-13 23:00:00|12010.9|12003.9|11997.3|11990.3|12019.8|12012.8|11931.5|11924.5|0
1489532400000|2017-03-14 23:00:00|11995.7|11988.7|12068.4|12061.4|12068.8|12061.8|11981.6|11974.6|0
1489618800000|2017-03-15 23:00:00|12070.1|12063.1|12078|12071|12183.1|12176.1|12047.8|12040.8|0
1489705200000|2017-03-16 23:00:00|12076.4|12069.4|12086.5|12079.5|12121.3|12114.3|12021|12014|0
1489878000000|2017-03-18 23:00:00|12084.5|12077.5|12069.4|12062.4|12086.5|12079.5|12060.5|12053.5|0
1489964400000|2017-03-19 23:00:00|12068.4|12061.4|12051.5|12044.5|12086.2|12079.2|12032.7|12025.7|0
1490050800000|2017-03-20 23:00:00|12048.2|12041.2|11900.5|11893.5|12116.1|12109.1|11886.8|11879.8|0
1490137200000|2017-03-21 23:00:00|11899|11892|11961|11954|11966.1|11959.1|11853.6|11846.6|0
1490223600000|2017-03-22 23:00:00|11964.1|11957.1|12025.1|12018.1|12050.9|12043.9|11898.9|11891.9|0
1490310000000|2017-03-23 23:00:00|12026.6|12019.6|12079.8|12072.8|12100.5|12093.5|12011.5|12004.5|0
1490482800000|2017-03-25 23:00:00|12078.8|12071.8|12063.8|12056.8|12079.8|12072.8|12061.8|12054.8|0
1490565600000|2017-03-26 22:00:00|12080.3|12073.3|12039.3|12032.3|12080.3|12073.3|11918.5|11911.5|0
1490652000000|2017-03-27 22:00:00|12043.9|12036.9|12179.5|12172.5|12190.6|12183.6|12035.4|12028.4|0
1490738400000|2017-03-28 22:00:00|12181.1|12174.1|12205|12198|12240.9|12233.9|12167.9|12160.9|0
1490824800000|2017-03-29 22:00:00|12206.6|12199.6|12281.8|12274.8|12281.8|12274.8|12202.4|12195.4|0
1490911200000|2017-03-30 22:00:00|12283.3|12276.3|12317.5|12310.5|12345.6|12338.6|12221.8|12214.8|0
1491084000000|2017-04-01 22:00:00|12319.5|12312.5|12314.5|12307.5|12329.5|12322.5|12311.5|12304.5|0
1491170400000|2017-04-02 22:00:00|12317.5|12310.5|12280.4|12273.4|12390.6|12383.6|12211.3|12204.3|0
1491256800000|2017-04-03 22:00:00|12278.9|12271.9|12313.4|12306.4|12315.4|12308.4|12230.3|12223.3|0
1491343200000|2017-04-04 22:00:00|12311.8|12304.8|12167.6|12160.6|12318.9|12311.9|12149.6|12142.6|0
1491429600000|2017-04-05 22:00:00|12166.1|12159.1|12235|12228|12247.9|12240.9|12118.4|12111.4|0
1491516000000|2017-04-06 22:00:00|12233.4|12226.4|12234.3|12227.3|12256.9|12249.9|12124.3|12117.3|0
1491688800000|2017-04-08 22:00:00|12238.3|12231.3|12223.3|12216.3|12238.3|12231.3|12213.3|12206.3|0
1491775200000|2017-04-09 22:00:00|12234.3|12227.3|12197.1|12190.1|12287|12280|12178.7|12171.7|0
1491861600000|2017-04-10 22:00:00|12195.6|12188.6|12181.7|12174.7|12225.4|12218.4|12048.6|12041.6|0
1491948000000|2017-04-11 22:00:00|12180.1|12173.1|12129.2|12122.2|12245.9|12238.9|12123.4|12116.4|0
1492034400000|2017-04-12 22:00:00|12126|12119|12098.5|12091.5|12158.4|12151.4|12070.4|12063.4|0
1492380000000|2017-04-16 22:00:00|12082.2|12075.2|12154.5|12147.5|12165.1|12158.1|12064.8|12057.8|0
1492466400000|2017-04-17 22:00:00|12152.9|12145.9|11992|11985|12187.1|12180.1|11960.1|11953.1|0
1492552800000|2017-04-18 22:00:00|11988.9|11981.9|11969.1|11962.1|12044.5|12037.5|11965.6|11958.6|0
1492639200000|2017-04-19 22:00:00|11973.7|11966.7|12043|12036|12066.1|12059.1|11945.8|11938.8|0
1492725600000|2017-04-20 22:00:00|12047.6|12040.6|12078.8|12071.8|12094.8|12087.8|12011.8|12004.8|0
1492898400000|2017-04-22 22:00:00|12079.8|12070.8|12189.8|12180.8|12203.8|12194.8|12055.8|12046.8|0
1492984800000|2017-04-23 22:00:00|12079.8|12070.8|12466.8|12457.8|12483.8|12474.8|12079.8|12070.8|0
1493071200000|2017-04-24 22:00:00|12468.4|12459.4|12478.2|12469.2|12521.9|12512.9|12434.8|12425.8|0
1493157600000|2017-04-25 22:00:00|12473.5|12464.5|12426.6|12417.6|12492.7|12483.7|12424.6|12415.6|0
1493244000000|2017-04-26 22:00:00|12425|12416|12449.1|12442.1|12478.3|12471.3|12425|12416|0
1493330400000|2017-04-27 22:00:00|12441.2|12434.2|12443|12436|12465|12458|12409.3|12402.3|0
1493503200000|2017-04-29 22:00:00|12442|12435|12429|12422|12442|12435|12418|12411|0
1493589600000|2017-04-30 22:00:00|12443|12436|12472.6|12465.6|12488|12481|12418.8|12411.8|0
1493676000000|2017-05-01 22:00:00|12469.5|12462.5|12518.9|12511.9|12533.5|12526.5|12435.5|12428.5|0
1493762400000|2017-05-02 22:00:00|12513.7|12506.7|12531.8|12524.8|12546.2|12539.2|12479.4|12472.4|0
1493848800000|2017-05-03 22:00:00|12528.7|12521.7|12659.8|12652.8|12661|12654|12526.3|12519.3|0
1493935200000|2017-05-04 22:00:00|12656.6|12649.6|12851.9|12844.9|12853.5|12846.5|12598|12591|0
1494108000000|2017-05-06 22:00:00|12861.9|12854.9|12906.9|12899.9|12951.9|12944.9|12861.9|12854.9|0
1494194400000|2017-05-07 22:00:00|12851.9|12844.9|12707|12700|12881.5|12874.5|12663.3|12656.3|0
1494280800000|2017-05-08 22:00:00|12703.8|12696.8|12745|12738|12789.1|12782.1|12697.6|12690.6|0
1494367200000|2017-05-09 22:00:00|12738.6|12731.6|12759.5|12752.5|12782|12775|12708.2|12701.2|0
1494453600000|2017-05-10 22:00:00|12761.1|12754.1|12736.8|12729.8|12777.5|12770.5|12665.3|12658.3|0
1494540000000|2017-05-11 22:00:00|12735.2|12728.2|12790.2|12783.2|12796.8|12789.8|12713|12706|0
1494712800000|2017-05-13 22:00:00|12791.2|12784.2|12790.2|12783.2|12803.2|12796.2|12783.2|12776.2|0
1494799200000|2017-05-14 22:00:00|12789.4|12782.4|12808.1|12801.1|12845.8|12838.8|12730.5|12723.5|0
1494885600000|2017-05-15 22:00:00|12806.4|12799.4|12797.8|12790.8|12845.2|12838.2|12777.2|12770.2|0
1494972000000|2017-05-16 22:00:00|12791.4|12784.4|12545.5|12538.5|12793|12786|12541.1|12534.1|0
1495058400000|2017-05-17 22:00:00|12537.5|12530.5|12606.1|12599.1|12645.5|12638.5|12494.1|12487.1|0
1495144800000|2017-05-18 22:00:00|12607.6|12600.6|12640.4|12633.4|12661.6|12654.6|12590.7|12583.7|0
1495317600000|2017-05-20 22:00:00|12650.4|12643.4|12640.4|12633.4|12650.4|12643.4|12636.4|12629.4|0
1495404000000|2017-05-21 22:00:00|12637.6|12630.6|12638.8|12631.8|12692.1|12685.1|12572.9|12565.9|0
1495490400000|2017-05-22 22:00:00|12635.9|12628.9|12672.6|12665.6|12708.3|12701.3|12592.2|12585.2|0
1495576800000|2017-05-23 22:00:00|12671.1|12664.1|12653.2|12646.2|12672.4|12665.4|12618|12611|0
1495663200000|2017-05-24 22:00:00|12650.3|12643.3|12624.2|12617.2|12715.5|12708.5|12544|12537|0
1495749600000|2017-05-25 22:00:00|12621.3|12614.3|12609.9|12602.9|12626.3|12619.3|12533.4|12526.4|0
1495922400000|2017-05-27 22:00:00|12610.9|12603.9|12609.9|12602.9|12615.9|12608.9|12592.9|12585.9|0
1496008800000|2017-05-28 22:00:00|12606.3|12599.3|12630.7|12623.7|12651.2|12644.2|12581.6|12574.6|0
1496095200000|2017-05-29 22:00:00|12629.7|12622.7|12588.9|12581.9|12654|12647|12569.5|12562.5|0
1496181600000|2017-05-30 22:00:00|12584.6|12577.6|12644.8|12637.8|12714.5|12707.5|12582|12575|0
1496268000000|2017-05-31 22:00:00|12641.9|12634.9|12696.8|12689.8|12707.3|12700.3|12623.8|12616.8|0
1496354400000|2017-06-01 22:00:00|12699.7|12692.7|12850.1|12843.1|12885.3|12878.3|12696.1|12689.1|0
1496527200000|2017-06-03 22:00:00|12852.1|12845.1|12839.1|12832.1|12852.1|12845.1|12837.1|12830.1|0
1496613600000|2017-06-04 22:00:00|12850.1|12843.1|12828|12821|12850.1|12843.1|12789.3|12782.3|0
1496700000000|2017-06-05 22:00:00|12822.2|12815.2|12674.8|12667.8|12824.6|12817.6|12658.5|12651.5|0
1496786400000|2017-06-06 22:00:00|12672|12665|12691|12684|12751.3|12744.3|12642|12635|0
1496872800000|2017-06-07 22:00:00|12689.5|12682.5|12707.5|12700.5|12747|12740|12677.3|12670.3|0
1496959200000|2017-06-08 22:00:00|12667.2|12660.2|12777.9|12770.9|12825.8|12818.8|12667.2|12660.2|0
1497132000000|2017-06-10 22:00:00|12778.9|12771.9|12777.9|12770.9|12778.9|12771.9|12768.9|12761.9|0
1497218400000|2017-06-11 22:00:00|12770.9|12763.9|12705.8|12698.8|12790.6|12783.6|12668.3|12661.3|0
1497304800000|2017-06-12 22:00:00|12704.3|12697.3|12811.4|12804.4|12815.7|12808.7|12696.4|12689.4|0
1497391200000|2017-06-13 22:00:00|12810|12803|12828.9|12821.9|12926.3|12919.3|12782.6|12775.6|0
1497477600000|2017-06-14 22:00:00|12824.6|12817.6|12705.3|12698.3|12828.2|12821.2|12621.3|12614.3|0
1497564000000|2017-06-15 22:00:00|12702.4|12695.4|12776.1|12769.1|12776.1|12769.1|12694.5|12687.5|0
1497736800000|2017-06-17 22:00:00|12775.1|12768.1|12770.1|12763.1|12779.1|12772.1|12768.1|12761.1|0
1497823200000|2017-06-18 22:00:00|12776.1|12769.1|12901.8|12894.8|12919.3|12912.3|12765.7|12758.7|0
1497909600000|2017-06-19 22:00:00|12903.2|12896.2|12820.5|12813.5|12958|12951|12785|12778|0
1497996000000|2017-06-20 22:00:00|12816.2|12809.2|12763.6|12756.6|12822.6|12815.6|12712.2|12705.2|0
1498082400000|2017-06-21 22:00:00|12762.1|12755.1|12776.9|12769.9|12810.7|12803.7|12719.5|12712.5|0
1498168800000|2017-06-22 22:00:00|12774|12767|12716.4|12709.4|12799.2|12792.2|12677.8|12670.8|0
1498341600000|2017-06-24 22:00:00|12715.4|12708.4|12722.4|12715.4|12730.4|12723.4|12711.4|12704.4|0
1498428000000|2017-06-25 22:00:00|12716.4|12709.4|12774.3|12767.3|12845.4|12838.4|12705.6|12698.6|0
1498514400000|2017-06-26 22:00:00|12772.9|12765.9|12605.1|12598.1|12783.2|12776.2|12592.9|12585.9|0
1498600800000|2017-06-27 22:00:00|12600.8|12593.8|12702.3|12695.3|12707|12700|12539.7|12532.7|0
1498687200000|2017-06-28 22:00:00|12699.4|12692.4|12419.4|12412.4|12737.6|12730.6|12351.3|12344.3|0
1498773600000|2017-06-29 22:00:00|12415.2|12408.2|12384.9|12377.9|12462.6|12455.6|12313.6|12306.6|0
1498946400000|2017-07-01 22:00:00|12382.9|12375.9|12378.9|12371.9|12382.9|12375.9|12377.9|12370.9|0
1499032800000|2017-07-02 22:00:00|12384.9|12377.9|12457.4|12450.4|12491.4|12484.4|12384.9|12377.9|0
1499119200000|2017-07-03 22:00:00|12458.8|12451.8|12449.5|12442.5|12487.9|12480.9|12418.7|12411.7|0
1499205600000|2017-07-04 22:00:00|12446.7|12439.7|12484.4|12477.4|12503.3|12496.3|12408.3|12401.3|0
1499292000000|2017-07-05 22:00:00|12481.6|12474.6|12356.1|12349.1|12496.1|12489.1|12319.7|12312.7|0
1499378400000|2017-07-06 22:00:00|12360.3|12353.3|12428.5|12421.5|12430|12423|12341.2|12334.2|0
1499551200000|2017-07-08 22:00:00|12430.5|12423.5|12424.5|12417.5|12430.5|12423.5|12419.5|12412.5|0
1499637600000|2017-07-09 22:00:00|12428.5|12421.5|12457.9|12450.9|12488.3|12481.3|12407.3|12400.3|0
1499724000000|2017-07-10 22:00:00|12456.5|12449.5|12489.2|12482.2|12544.3|12537.3|12420|12413|0
1499810400000|2017-07-11 22:00:00|12487.8|12480.8|12645.1|12638.1|12662.5|12655.5|12458|12451|0
1499896800000|2017-07-12 22:00:00|12648|12641|12660.4|12653.4|12682|12675|12617.6|12610.6|0
1499983200000|2017-07-13 22:00:00|12659|12652|12666.2|12659.2|12669|12662|12580|12573|0
1500156000000|2017-07-15 22:00:00|12665.2|12658.2|12671.2|12664.2|12672.2|12665.2|12662.2|12655.2|0
1500242400000|2017-07-16 22:00:00|12666.2|12659.2|12600.7|12593.7|12678|12671|12544.2|12537.2|0
1500328800000|2017-07-17 22:00:00|12599.3|12592.3|12451.3|12444.3|12600.8|12593.8|12387|12380|0
1500415200000|2017-07-18 22:00:00|12449.9|12442.9|12485.1|12478.1|12494|12487|12421.5|12414.5|0
1500501600000|2017-07-19 22:00:00|12483.7|12476.7|12460.1|12453.1|12579.3|12572.3|12394|12387|0
1500588000000|2017-07-20 22:00:00|12458.7|12451.7|12257.4|12250.4|12469.4|12462.4|12193.4|12186.4|0
1500760800000|2017-07-22 22:00:00|12255.4|12248.4|12261.4|12254.4|12261.4|12254.4|12253.4|12246.4|0
1500847200000|2017-07-23 22:00:00|12257.4|12250.4|12245.2|12238.2|12261.4|12254.4|12144.4|12137.4|0
1500933600000|2017-07-24 22:00:00|12243.8|12236.8|12273.2|12266.2|12305.8|12298.8|12213.9|12206.9|0
1501020000000|2017-07-25 22:00:00|12271.8|12264.8|12269.1|12262.1|12348|12341|12247|12240|0
1501106400000|2017-07-26 22:00:00|12270.4|12263.4|12191.7|12184.7|12300|12293|12150|12143|0
1501192800000|2017-07-27 22:00:00|12190.4|12183.4|12183.2|12176.2|12190.4|12183.4|12099.3|12092.3|0
1501365600000|2017-07-29 22:00:00|12185.2|12178.2|12178.2|12171.2|12185.2|12178.2|12176.2|12169.2|0
1501452000000|2017-07-30 22:00:00|12183.2|12176.2|12105.1|12098.1|12215.3|12208.3|12089.3|12082.3|0
1501538400000|2017-07-31 22:00:00|12102.4|12095.4|12275.3|12268.3|12309.3|12302.3|12091.6|12084.6|0
1501624800000|2017-08-01 22:00:00|12276.6|12269.6|12185|12178|12286.5|12279.5|12156.1|12149.1|0
1501711200000|2017-08-02 22:00:00|12183.6|12176.6|12150.4|12143.4|12189.5|12182.5|12102.4|12095.4|0
1501797600000|2017-08-03 22:00:00|12151.8|12144.8|12289.8|12282.8|12328.1|12321.1|12129|12122|0
1501970400000|2017-08-05 22:00:00|12287.8|12280.8|12296.8|12289.8|12302.8|12295.8|12286.8|12279.8|0
1502056800000|2017-08-06 22:00:00|12289.8|12282.8|12251.7|12244.7|12341.3|12334.3|12227.8|12220.8|0
1502143200000|2017-08-07 22:00:00|12250.3|12243.3|12243.1|12236.1|12335.8|12328.8|12187|12180|0
1502229600000|2017-08-08 22:00:00|12236.3|12229.3|12188.7|12181.7|12239|12232|12101.4|12094.4|0
1502316000000|2017-08-09 22:00:00|12190.1|12183.1|11941.7|11934.7|12190.1|12183.1|11934.9|11927.9|0
1502402400000|2017-08-10 22:00:00|11944.4|11937.4|12007.2|12000.2|12052.3|12045.3|11925.1|11918.1|0
1502575200000|2017-08-12 22:00:00|12005.2|11998.2|12005.2|11998.2|12008.2|12001.2|12000.2|11993.2|0
1502661600000|2017-08-13 22:00:00|12007.2|12000.2|12179.9|12172.9|12199.5|12192.5|12007.2|12000.2|0
1502748000000|2017-08-14 22:00:00|12175.1|12168.1|12209.8|12202.8|12245.1|12238.1|12158.9|12151.9|0
1502834400000|2017-08-15 22:00:00|12208.2|12201.2|12238.3|12231.3|12303.6|12296.6|12189.7|12182.7|0
1502920800000|2017-08-16 22:00:00|12239.9|12232.9|12123.8|12116.8|12297.1|12290.1|12099.1|12092.1|0
1503007200000|2017-08-17 22:00:00|12120.6|12113.6|12158.4|12151.4|12203.4|12196.4|12085.6|12078.6|0
1503180000000|2017-08-19 22:00:00|12159.4|12152.4|12174.4|12167.4|12182.4|12175.4|12159.4|12152.4|0
1503266400000|2017-08-20 22:00:00|12158.4|12151.4|12081.9|12074.9|12207.7|12200.7|12023.2|12016.2|0
1503352800000|2017-08-21 22:00:00|12077.1|12070.1|12264.1|12257.1|12280.3|12273.3|12073|12066|0
1503439200000|2017-08-22 22:00:00|12259.3|12252.3|12172.2|12165.2|12274.7|12267.7|12157.2|12150.2|0
1503525600000|2017-08-23 22:00:00|12173.8|12166.8|12201|12194|12260.5|12253.5|12146.7|12139.7|0
1503612000000|2017-08-24 22:00:00|12199.4|12192.4|12175.1|12168.1|12254.8|12247.8|12135.5|12128.5|0
1503784800000|2017-08-26 22:00:00|12176.1|12169.1|12171.1|12164.1|12179.1|12172.1|12169.1|12162.1|0
1503871200000|2017-08-27 22:00:00|12175.1|12168.1|12107.9|12100.9|12189.4|12182.4|12066.8|12059.8|0
1503957600000|2017-08-28 22:00:00|12028.9|12021.9|11995.3|11988.3|12083.5|12076.5|11871|11864|0
1504044000000|2017-08-29 22:00:00|11993.7|11986.7|12022.5|12015.5|12045.4|12038.4|11981.9|11974.9|0
1504130400000|2017-08-30 22:00:00|12020.9|12013.9|12076.8|12069.8|12120.7|12113.7|12018.5|12011.5|0
1504216800000|2017-08-31 22:00:00|12075.2|12068.2|12150.7|12143.7|12196.9|12189.9|12067.7|12060.7|0
1504389600000|2017-09-02 22:00:00|12070.7|12063.7|12067.7|12060.7|12100.7|12093.7|12047.7|12040.7|0
1504476000000|2017-09-03 22:00:00|12150.7|12143.7|12133.2|12126.2|12150.7|12143.7|12037.9|12030.9|0
1504562400000|2017-09-04 22:00:00|12126.3|12119.3|12088.5|12081.5|12215.8|12208.8|12045.3|12038.3|0
1504648800000|2017-09-05 22:00:00|12090.4|12083.4|12283.9|12276.9|12308|12301|12057.1|12050.1|0
1504735200000|2017-09-06 22:00:00|12282|12275|12321.9|12314.9|12368.8|12361.8|12234.4|12227.4|0
1504821600000|2017-09-07 22:00:00|12325.2|12318.2|12294.4|12287.4|12330.9|12323.9|12247.5|12240.5|0
1504994400000|2017-09-09 22:00:00|12297.4|12290.4|12312.4|12305.4|12318.4|12311.4|12291.4|12284.4|0
1505080800000|2017-09-10 22:00:00|12294.4|12287.4|12503|12496|12511.5|12504.5|12294.4|12287.4|0
1505167200000|2017-09-11 22:00:00|12504.6|12497.6|12524.9|12517.9|12563.3|12556.3|12489.3|12482.3|0
1505253600000|2017-09-12 22:00:00|12528.4|12521.4|12554.6|12547.6|12571.8|12564.8|12484.5|12477.5|0
1505340000000|2017-09-13 22:00:00|12552.8|12545.8|12548.4|12541.4|12560.5|12553.5|12501.8|12494.8|0
1505426400000|2017-09-14 22:00:00|12546.6|12539.6|12552.9|12545.9|12566.5|12559.5|12497.9|12490.9|0
1505599200000|2017-09-16 22:00:00|12553.9|12546.9|12561.9|12554.9|12565.9|12558.9|12553.9|12546.9|0
1505685600000|2017-09-17 22:00:00|12552.9|12545.9|12570.2|12563.2|12618.5|12611.5|12538.3|12531.3|0
1505772000000|2017-09-18 22:00:00|12568.4|12561.4|12551.8|12544.8|12580|12573|12529.5|12522.5|0
1505858400000|2017-09-19 22:00:00|12553.6|12546.6|12633.5|12626.5|12648.2|12641.2|12520|12513|0
1505944800000|2017-09-20 22:00:00|12631.8|12624.8|12608.5|12601.5|12651.2|12644.2|12586|12579|0
1506031200000|2017-09-21 22:00:00|12610.3|12603.3|12616.7|12609.7|12651.6|12644.6|12555.5|12548.5|0
1506204000000|2017-09-23 22:00:00|12609.7|12602.7|12591.7|12584.7|12624.7|12617.7|12571.7|12564.7|0
1506290400000|2017-09-24 22:00:00|12616.7|12609.7|12595|12588|12638.2|12631.2|12555.6|12548.6|0
1506376800000|2017-09-25 22:00:00|12593.2|12586.2|12605.6|12598.6|12634.8|12627.8|12555.4|12548.4|0
1506463200000|2017-09-26 22:00:00|12603.9|12596.9|12685.7|12678.7|12707.9|12700.9|12599.5|12592.5|0
1506549600000|2017-09-27 22:00:00|12682.1|12675.1|12718.3|12711.3|12735.9|12728.9|12668.4|12661.4|0
1506636000000|2017-09-28 22:00:00|12720.1|12713.1|12866.2|12859.2|12870.4|12863.4|12704|12697|0
1506808800000|2017-09-30 22:00:00|12868.2|12861.2|12855.2|12848.2|12879.2|12872.2|12854.2|12847.2|0
1506895200000|2017-10-01 22:00:00|12866.2|12859.2|12921.7|12914.7|12925.5|12918.5|12848.4|12841.4|0
1506981600000|2017-10-02 22:00:00|12918.2|12911.2|12954|12947|12960.6|12953.6|12903.4|12896.4|0
1507068000000|2017-10-03 22:00:00|12955.8|12948.8|12949.3|12942.3|12985.9|12978.9|12896.9|12889.9|0
1507154400000|2017-10-04 22:00:00|12945.7|12938.7|12983.7|12976.7|12997.3|12990.3|12937.6|12930.6|0
1507240800000|2017-10-05 22:00:00|12982|12975|12960.9|12953.9|13005.4|12998.4|12944.1|12937.1|0
1507413600000|2017-10-07 22:00:00|12962.9|12955.9|12963.9|12956.9|12971.9|12964.9|12955.9|12948.9|0
1507500000000|2017-10-08 22:00:00|12959.2|12952.2|12946.4|12939.4|13001.3|12994.3|12939|12932|0
1507586400000|2017-10-09 22:00:00|12944.6|12937.6|12965.7|12958.7|12985.7|12978.7|12912.3|12905.3|0
1507672800000|2017-10-10 22:00:00|12962.1|12955.1|12971.8|12964.8|12988.3|12981.3|12927.8|12920.8|0
1507759200000|2017-10-11 22:00:00|12970.1|12963.1|12983.8|12976.8|13007.7|13000.7|12947.9|12940.9|0
1507845600000|2017-10-12 22:00:00|12976.6|12969.6|13001.6|12994.6|13042.6|13035.6|12966.6|12959.6|0
1508018400000|2017-10-14 22:00:00|12997.6|12990.6|13005.6|12998.6|13005.6|12998.6|12997.6|12990.6|0
1508104800000|2017-10-15 22:00:00|13001.6|12994.6|12998.8|12991.8|13030.6|13023.6|12981.2|12974.2|0
1508191200000|2017-10-16 22:00:00|13000.5|12993.5|13015.4|13008.4|13037.6|13030.6|12970.6|12963.6|0
1508277600000|2017-10-17 22:00:00|13017.2|13010.2|13058.9|13051.9|13098.8|13091.8|13008.6|13001.6|0
1508364000000|2017-10-18 22:00:00|13060.7|13053.7|13003.1|12996.1|13060.7|13053.7|12913.9|12906.9|0
1508450400000|2017-10-19 22:00:00|13001.3|12994.3|13001.7|12994.7|13077.4|13070.4|12957.2|12950.2|0
1508623200000|2017-10-21 22:00:00|13006.7|12999.7|12988.7|12981.7|13007.7|13000.7|12986.7|12979.7|0
1508709600000|2017-10-22 22:00:00|13001.7|12994.7|12986.2|12979.2|13073.6|13066.6|12973.6|12966.6|0
1508796000000|2017-10-23 22:00:00|12982.6|12975.6|13018.4|13011.4|13059.8|13052.8|12980|12973|0
1508882400000|2017-10-24 22:00:00|13016.7|13009.7|12986|12979|13051.5|13044.5|12917.7|12910.7|0
1508968800000|2017-10-25 22:00:00|12987.8|12980.8|13179.9|13172.9|13184.9|13177.9|12945.2|12938.2|0
1509055200000|2017-10-26 22:00:00|13175.3|13168.3|13217.6|13210.6|13254.7|13247.7|13156.9|13149.9|0
1509228000000|2017-10-28 22:00:00|13219.6|13212.6|13218.1|13211.1|13232.9|13225.9|13206.6|13199.6|0
1509318000000|2017-10-29 23:00:00|13216.6|13209.6|13231.2|13224.2|13258.7|13251.7|13201.6|13194.6|0
1509404400000|2017-10-30 23:00:00|13232|13225|13288.5|13281.5|13306.4|13299.4|13227.6|13220.6|0
1509490800000|2017-10-31 23:00:00|13289.5|13282.5|13469.7|13462.7|13494.9|13487.9|13289.5|13282.5|0
1509577200000|2017-11-01 23:00:00|13468.1|13461.1|13475.3|13468.3|13476.9|13469.9|13408.2|13401.2|0
1509663600000|2017-11-02 23:00:00|13474.5|13467.5|13474.5|13467.5|13509.7|13502.7|13432.5|13425.5|0
1509836400000|2017-11-04 23:00:00|13471.5|13464.5|13480.5|13473.5|13483.5|13476.5|13469.5|13462.5|0
1509922800000|2017-11-05 23:00:00|13474.5|13467.5|13473.4|13466.4|13504.4|13497.4|13444.6|13437.6|0
1510009200000|2017-11-06 23:00:00|13468.7|13461.7|13367.2|13360.2|13537|13530|13342|13335|0
1510095600000|2017-11-07 23:00:00|13354.8|13347.8|13393.6|13386.6|13423.5|13416.5|13327.3|13320.3|0
1510182000000|2017-11-08 23:00:00|13399.8|13392.8|13191|13184|13421.7|13414.7|13110.8|13103.8|0
1510268400000|2017-11-09 23:00:00|13183.3|13176.3|13122.8|13115.8|13221.5|13214.5|13113.7|13106.7|0
1510441200000|2017-11-11 23:00:00|13123.8|13116.8|13127.8|13120.8|13137.8|13130.8|13121.8|13114.8|0
1510527600000|2017-11-12 23:00:00|13122.8|13115.8|13099.7|13092.7|13167.9|13160.9|12963.6|12956.6|0
1510614000000|2017-11-13 23:00:00|13095.1|13088.1|13040.7|13033.7|13141.9|13134.9|13003|12996|0
1510700400000|2017-11-14 23:00:00|13036.1|13029.1|12961.2|12954.2|13039.9|13032.9|12848.1|12841.1|0
1510786800000|2017-11-15 23:00:00|12962.7|12955.7|13095.9|13088.9|13101.4|13094.4|12951.8|12944.8|0
1510873200000|2017-11-16 23:00:00|13091.3|13084.3|12976.7|12969.7|13098.7|13091.7|12964.7|12957.7|0
1510959600000|2017-11-17 23:00:00|12978.7|12971.7|12985.7|12978.7|12990.7|12983.7|12976.7|12969.7|0
1511046000000|2017-11-18 23:00:00|12984.7|12977.7|12976.7|12969.7|13000.7|12993.7|12963.7|12956.7|0
1511132400000|2017-11-19 23:00:00|12983.5|12976.5|13063.4|13056.4|13090.7|13083.7|12861.3|12854.3|0
1511218800000|2017-11-20 23:00:00|13061.9|13054.9|13175.3|13168.3|13215|13208|13027.7|13020.7|0
1511305200000|2017-11-21 23:00:00|13173.8|13166.8|12976.5|12969.5|13196.3|13189.3|12969|12962|0
1511305200000|2017-11-21 23:00:00|13173.8|13166.8|12976.5|12969.5|13196.3|13189.3|12969|12962|0
1511391600000|2017-11-22 23:00:00|12975|12968|13016.4|13009.4|13056.1|13049.1|12909|12902|0
1511478000000|2017-11-23 23:00:00|13011.8|13004.8|13071.4|13064.4|13167.3|13160.3|12982.8|12975.8|0
1511564400000|2017-11-24 23:00:00|13072.4|13065.4|13074.4|13067.4|13074.4|13067.4|13071.4|13064.4|0
1511650800000|2017-11-25 23:00:00|13075.4|13068.4|13086.4|13079.4|13086.4|13079.4|13073.4|13066.4|0
1511737200000|2017-11-26 23:00:00|13071.4|13064.4|13030.5|13023.5|13122.5|13115.5|12992.8|12985.8|0
1511823600000|2017-11-27 23:00:00|13029|13022|13122.1|13115.1|13134.5|13127.5|12967.8|12960.8|0
1511910000000|2017-11-28 23:00:00|13120.5|13113.5|13061.8|13054.8|13200.7|13193.7|13034.3|13027.3|0
1511996400000|2017-11-29 23:00:00|13058.6|13051.6|13041.5|13034.5|13182.8|13175.8|13015.9|13008.9|0
1512082800000|2017-11-30 23:00:00|13030.3|13023.3|12953|12946|13078.2|13071.2|12813.3|12806.3|0
1512169200000|2017-12-01 23:00:00|12955|12948|12993|12986|13003|12996|12953|12946|0
1512255600000|2017-12-02 23:00:00|12991|12984|13021|13014|13037|13030|12990|12983|0
1512342000000|2017-12-03 23:00:00|12953|12946|13029.9|13022.9|13122.3|13115.3|12953|12946|0
1512428400000|2017-12-04 23:00:00|13025.9|13018.9|13005.5|12998.5|13097.8|13090.8|12961.3|12954.3|0
1512514800000|2017-12-05 23:00:00|13002.5|12995.5|13015.2|13008.2|13038.8|13031.8|12865.6|12858.6|0
1512601200000|2017-12-06 23:00:00|13009.3|13002.3|13118.4|13111.4|13120.4|13113.4|12990.1|12983.1|0
1512687600000|2017-12-07 23:00:00|13119.9|13112.9|13168.2|13161.2|13245.2|13238.2|13109.2|13102.2|0
1512774000000|2017-12-08 23:00:00|13170.2|13163.2|13185.2|13178.2|13196.2|13189.2|13168.2|13161.2|0
1512860400000|2017-12-09 23:00:00|13183.2|13176.2|13181.2|13174.2|13185.2|13178.2|13177.2|13170.2|0
1512946800000|2017-12-10 23:00:00|13168.2|13161.2|13171.7|13164.7|13207.5|13200.5|13115.7|13108.7|0
1513033200000|2017-12-11 23:00:00|13168.7|13161.7|13178.7|13171.7|13188.3|13181.3|13082.2|13075.2|0
1513119600000|2017-12-12 23:00:00|13174.2|13167.2|13091.8|13084.8|13192.1|13185.1|13073|13066|0
1513206000000|2017-12-13 23:00:00|13088.8|13081.8|13017.8|13010.8|13165.4|13158.4|13010.4|13003.4|0
1513292400000|2017-12-14 23:00:00|13019.3|13012.3|13145.7|13138.7|13151.4|13144.4|13011.3|13004.3|0
1513378800000|2017-12-15 23:00:00|13146.7|13139.7|13181.7|13174.7|13184.7|13177.7|13146.7|13139.7|0
1513465200000|2017-12-16 23:00:00|13182.7|13175.7|13174.7|13167.7|13189.7|13182.7|13164.7|13157.7|0
1513551600000|2017-12-17 23:00:00|13145.7|13138.7|13319.1|13312.1|13337.1|13330.1|13145.7|13138.7|0
1513638000000|2017-12-18 23:00:00|13314.7|13307.7|13235.6|13228.6|13356.3|13349.3|13206.5|13199.5|0
1513724400000|2017-12-19 23:00:00|13237.2|13230.2|13073|13066|13278.8|13271.8|13026.7|13019.7|0
1513810800000|2017-12-20 23:00:00|13074.6|13067.6|13071.9|13064.9|13144.5|13137.5|13016.2|13009.2|0
1513897200000|2017-12-21 23:00:00|13068.7|13061.7|13072.4|13065.4|13112.3|13105.3|13055|13048|0
1513983600000|2017-12-22 23:00:00|13073.4|13066.4|13082.4|13075.4|13086.4|13079.4|13073.4|13066.4|0
1514070000000|2017-12-23 23:00:00|13083.4|13076.4|13081.4|13074.4|13084.4|13077.4|13080.4|13073.4|0
1514242800000|2017-12-25 23:00:00|13075.5|13068.5|13089.7|13082.7|13091.7|13084.7|13053|13046|0
1514329200000|2017-12-26 23:00:00|13091.3|13084.3|13062.6|13055.6|13136.1|13129.1|13019.4|13012.4|0
1514415600000|2017-12-27 23:00:00|13054.7|13047.7|12989|12982|13076.1|13069.1|12966.2|12959.2|0
1514502000000|2017-12-28 23:00:00|12985.9|12978.9|12841.2|12834.2|13004.7|12997.7|12836.7|12829.7|0
1514588400000|2017-12-29 23:00:00|12844.2|12837.2|12849.2|12842.2|12859.2|12852.2|12844.2|12837.2|0
1514674800000|2017-12-30 23:00:00|12848.2|12841.2|12848.2|12841.2|12855.2|12848.2|12841.2|12834.2|0
1514847600000|2018-01-01 23:00:00|12895.3|12888.3|12890.4|12883.4|12952.3|12945.3|12746.5|12739.5|0
1514934000000|2018-01-02 23:00:00|12888.8|12881.8|13006.8|12999.8|13028.5|13021.5|12878.8|12871.8|0
1515020400000|2018-01-03 23:00:00|13013.1|13006.1|13181.6|13174.6|13212|13205|12999.9|12992.9|0
1515106800000|2018-01-04 23:00:00|13183.2|13176.2|13345.6|13338.6|13354.6|13347.6|13173.5|13166.5|0
1515193200000|2018-01-05 23:00:00|13347.6|13340.6|13356.6|13349.6|13368.6|13361.6|13345.6|13338.6|0
1515279600000|2018-01-06 23:00:00|13360.6|13353.6|13370.6|13363.6|13371.6|13364.6|13355.6|13348.6|0
1515366000000|2018-01-07 23:00:00|13345.6|13338.6|13373.9|13366.9|13418.3|13411.3|13336|13329|0
1515452400000|2018-01-08 23:00:00|13370.8|13363.8|13381.9|13374.9|13430.7|13423.7|13348.9|13341.9|0
1515538800000|2018-01-09 23:00:00|13378.8|13371.8|13280|13273|13399.2|13392.2|13228.3|13221.3|0
1515625200000|2018-01-10 23:00:00|13275.3|13268.3|13256.7|13249.7|13309.7|13302.7|13153.6|13146.6|0
1515711600000|2018-01-11 23:00:00|13253.5|13246.5|13251.7|13244.7|13270.5|13263.5|13169.9|13162.9|0
1515798000000|2018-01-12 23:00:00|13254.7|13247.7|13262.7|13255.7|13265.7|13258.7|13251.7|13244.7|0
1515884400000|2018-01-13 23:00:00|13258.7|13251.7|13255.7|13248.7|13260.7|13253.7|13249.7|13242.7|0
1515970800000|2018-01-14 23:00:00|13251.7|13244.7|13207.4|13200.4|13300.1|13293.1|13175.2|13168.2|0
1516057200000|2018-01-15 23:00:00|13208.9|13201.9|13163.9|13156.9|13358|13351|13137.7|13130.7|0
1516143600000|2018-01-16 23:00:00|13162.4|13155.4|13241.8|13234.8|13263.5|13256.5|13139.6|13132.6|0
1516230000000|2018-01-17 23:00:00|13240.3|13233.3|13270|13263|13309.6|13302.6|13205.5|13198.5|0
1516316400000|2018-01-18 23:00:00|13271.2|13264.2|13472.8|13465.8|13482|13475|13246|13239|0
1516402800000|2018-01-19 23:00:00|13437.8|13430.8|13427.8|13420.8|13460.8|13453.8|13427.8|13420.8|0
1516489200000|2018-01-20 23:00:00|13425.8|13418.8|13455.3|13447.3|13466.3|13458.3|13388.8|13381.8|0
1516575600000|2018-01-21 23:00:00|13473.3|13465.3|13517.4|13509.4|13525.1|13517.1|13413.8|13405.8|0
1516662000000|2018-01-22 23:00:00|13514.6|13506.6|13559|13551|13605.2|13597.2|13507.6|13499.6|0
1516748400000|2018-01-23 23:00:00|13554.7|13546.7|13433.6|13425.6|13584.3|13576.3|13376.5|13368.5|0
1516834800000|2018-01-24 23:00:00|13429.4|13421.4|13333.6|13325.6|13453.1|13445.1|13225.1|13217.1|0
1516921200000|2018-01-25 23:00:00|13335|13327|13392.3|13384.3|13402.9|13394.9|13268.5|13260.5|0
1517007600000|2018-01-26 23:00:00|13394.3|13386.3|13400.3|13392.3|13401.3|13393.3|13392.3|13384.3|0
1517094000000|2018-01-27 23:00:00|13399.3|13391.3|13398.3|13390.3|13400.3|13392.3|13396.3|13388.3|0
1517180400000|2018-01-28 23:00:00|13392.3|13384.3|13321.7|13313.7|13418.3|13410.3|13276.4|13268.4|0
1517266800000|2018-01-29 23:00:00|13323.1|13315.1|13209.2|13201.2|13338.6|13330.6|13175.5|13167.5|0
1517353200000|2018-01-30 23:00:00|13210.6|13202.6|13214.9|13206.9|13273.1|13265.1|13161.9|13153.9|0
1517439600000|2018-01-31 23:00:00|13226.6|13218.6|12980.4|12972.4|13300.9|13292.9|12942.1|12934.1|0
1517526000000|2018-02-01 23:00:00|12992.8|12984.8|12708|12700|13010.9|13002.9|12691.6|12683.6|0
1517612400000|2018-02-02 23:00:00|12718|12710|12713|12705|12726|12718|12702|12694|0
1517698800000|2018-02-03 23:00:00|12714|12706|12697|12689|12716|12708|12691|12683|0
1517785200000|2018-02-04 23:00:00|12708|12700|12180.7|12172.7|12758.5|12750.5|12055.8|12047.8|0
1517871600000|2018-02-05 23:00:00|12184.2|12176.2|12620.6|12612.6|12674.1|12666.1|11696.8|11688.8|0
1517958000000|2018-02-06 23:00:00|12625.3|12617.3|12494.1|12486.1|12674|12666|12418|12410|0
1518044400000|2018-02-07 23:00:00|12476.5|12468.5|12217.2|12209.2|12555.9|12547.9|12137.8|12129.8|0
1518130800000|2018-02-08 23:00:00|12200.7|12192.7|12241.1|12233.1|12302.2|12294.2|11912|11904|0
1518217200000|2018-02-09 23:00:00|12242.1|12234.1|12243.6|12236.6|12244.6|12237.6|12233.6|12226.6|0
1518303600000|2018-02-10 23:00:00|12242.6|12235.6|12234.6|12227.6|12243.6|12236.6|12217.6|12210.6|0
1518390000000|2018-02-11 23:00:00|12240.6|12233.6|12350.3|12343.3|12383.5|12376.5|12222.2|12215.2|0
1518476400000|2018-02-12 23:00:00|12355|12348|12259.7|12252.7|12381.3|12374.3|12186.5|12179.5|0
1518562800000|2018-02-13 23:00:00|12255.1|12248.1|12410.8|12403.8|12447.8|12440.8|12075.8|12068.8|0
1518649200000|2018-02-14 23:00:00|12407.3|12400.3|12379.5|12372.5|12486.3|12479.3|12277.7|12270.7|0
1518735600000|2018-02-15 23:00:00|12377.2|12370.2|12510.3|12503.3|12539.9|12532.9|12367.5|12360.5|0
1518822000000|2018-02-16 23:00:00|12511.3|12504.3|12502.3|12495.3|12511.3|12504.3|12498.3|12491.3|0
1518908400000|2018-02-17 23:00:00|12500.3|12493.3|12503.3|12496.3|12503.3|12496.3|12499.3|12492.3|0
1518994800000|2018-02-18 23:00:00|12510.3|12503.3|12397.3|12390.3|12557.3|12550.3|12363.8|12356.8|0
1519081200000|2018-02-19 23:00:00|12396|12389|12430.3|12423.3|12508.3|12501.3|12337.2|12330.2|0
1519167600000|2018-02-20 23:00:00|12433.3|12426.3|12393.6|12386.6|12516.3|12509.3|12370.3|12363.3|0
1519254000000|2018-02-21 23:00:00|12394.8|12387.8|12465.2|12458.2|12503.5|12496.5|12284.5|12277.5|0
1519340400000|2018-02-22 23:00:00|12465.9|12458.9|12544.8|12537.8|12564.4|12557.4|12433.1|12426.1|0
1519426800000|2018-02-23 23:00:00|12546.8|12539.8|12547.8|12540.8|12547.8|12540.8|12544.8|12537.8|0
1519513200000|2018-02-24 23:00:00|12548.8|12541.8|12556.8|12549.8|12556.8|12549.8|12548.8|12541.8|0
1519599600000|2018-02-25 23:00:00|12544.8|12537.8|12603.9|12596.9|12614.7|12607.7|12486|12479|0
1519686000000|2018-02-26 23:00:00|12603.4|12596.4|12442.1|12435.1|12616|12609|12421.1|12414.1|0
1519772400000|2018-02-27 23:00:00|12440.9|12433.9|12385.5|12378.5|12522.3|12515.3|12364.6|12357.6|0
1519858800000|2018-02-28 23:00:00|12386.4|12379.4|12082.8|12075.8|12405.1|12398.1|12015.3|12008.3|0
1519945200000|2018-03-01 23:00:00|12083.7|12076.7|12005.9|11998.9|12108.1|12101.1|11880.4|11873.4|0
1520031600000|2018-03-02 23:00:00|12007.9|12000.9|11930.9|11923.9|12017.9|12010.9|11909.9|11902.9|0
1520118000000|2018-03-03 23:00:00|11931.9|11924.9|11946.9|11939.9|11993.4|11983.4|11922.9|11915.9|0
1520204400000|2018-03-04 23:00:00|12005.9|11998.9|12173.7|12166.7|12186.8|12179.8|11733.3|11726.3|0
1520290800000|2018-03-05 23:00:00|12174.6|12167.6|12042.2|12035.2|12277.8|12270.8|12039|12032|0
1520377200000|2018-03-06 23:00:00|12038.2|12031.2|12256.8|12249.8|12281.1|12274.1|11972.8|11965.8|0
1520463600000|2018-03-07 23:00:00|12255.7|12248.7|12340.9|12333.9|12387.1|12380.1|12180|12173|0
1520550000000|2018-03-08 23:00:00|12338.8|12331.8|12370.1|12363.1|12414.8|12407.8|12286.7|12279.7|0
1520636400000|2018-03-09 23:00:00|12371.1|12364.1|12385.1|12378.1|12385.1|12378.1|12371.1|12364.1|0
1520722800000|2018-03-10 23:00:00|12382.1|12375.1|12398.2|12391.2|12401.3|12394.3|12369.1|12362.1|0
1520809200000|2018-03-11 23:00:00|12399.3|12392.3|12407.7|12400.7|12480.5|12473.5|12363.1|12356.1|0
1520895600000|2018-03-12 23:00:00|12408.3|12401.3|12151.8|12144.8|12464.2|12457.2|12119.8|12112.8|0
1520982000000|2018-03-13 23:00:00|12150.7|12143.7|12272.6|12265.6|12328.1|12321.1|12129.8|12122.8|0
1521068400000|2018-03-14 23:00:00|12271.5|12264.5|12377.1|12370.1|12387.4|12380.4|12218|12211|0
1521154800000|2018-03-15 23:00:00|12377.6|12370.6|12399.4|12392.4|12456.5|12449.5|12338.5|12331.5|0
1521241200000|2018-03-16 23:00:00|12400.4|12393.4|12392.4|12385.4|12404.4|12397.4|12392.4|12385.4|0
1521327600000|2018-03-17 23:00:00|12393.4|12386.4|12391.7|12384.7|12399.4|12392.4|12382.7|12375.7|0
1521414000000|2018-03-18 23:00:00|12390.6|12383.6|12237.5|12230.5|12403.1|12396.1|12162.8|12155.8|0
1521500400000|2018-03-19 23:00:00|12238.6|12231.6|12334.7|12327.7|12352.8|12345.8|12191.8|12184.8|0
1521586800000|2018-03-20 23:00:00|12334.1|12327.1|12267.3|12260.3|12373.9|12366.9|12223|12216|0
1521673200000|2018-03-21 23:00:00|12268.5|12261.5|11948.1|11941.1|12299.2|12292.2|11926.6|11919.6|0
1521759600000|2018-03-22 23:00:00|11944.7|11937.7|11788.5|11781.5|12007.2|12000.2|11759.5|11752.5|0
1521846000000|2018-03-23 23:00:00|11776.5|11769.5|11787.5|11780.5|11789.5|11782.5|11771.5|11764.5|0
1521932400000|2018-03-24 23:00:00|11785.5|11778.5|11797.5|11790.5|11797.5|11790.5|11776.5|11769.5|0
1522015200000|2018-03-25 22:00:00|11790.4|11783.4|11922.1|11915.1|11988.6|11981.6|11709.4|11702.4|0
1522101600000|2018-03-26 22:00:00|11923.6|11916.6|11838.9|11831.9|12047|12040|11806.3|11799.3|0
1522188000000|2018-03-27 22:00:00|11844.5|11837.5|11967.5|11960.5|12015.7|12008.7|11772|11765|0
1522274400000|2018-03-28 22:00:00|11976.3|11969.3|12120.6|12113.6|12168.6|12161.6|11925.4|11918.4|0
1522447200000|2018-03-30 22:00:00|12114.6|12107.6|12128.6|12121.6|12128.6|12121.6|12108.6|12101.6|0
1522533600000|2018-03-31 22:00:00|12123.6|12116.6|12137.6|12130.6|12142.6|12135.6|12123.6|12116.6|0
1522620000000|2018-04-01 22:00:00|12120.6|12113.6|11986.6|11979.6|12155.9|12148.9|11862.8|11855.8|0
1522706400000|2018-04-02 22:00:00|11984.7|11977.7|12060.1|12053.1|12074.3|12067.3|11914.8|11907.8|0
1522792800000|2018-04-03 22:00:00|12056.8|12049.8|12080.8|12073.8|12088.5|12081.5|11795.4|11788.4|0
1522879200000|2018-04-04 22:00:00|12085.4|12078.4|12286.4|12279.4|12330.2|12323.2|12076.8|12069.8|0
1522965600000|2018-04-05 22:00:00|12291|12284|12188|12181|12297|12290|12103.5|12096.5|0
1523052000000|2018-04-06 22:00:00|12189|12182|12191|12184|12201|12194|12188|12181|0
1523138400000|2018-04-07 22:00:00|12192|12185|12203|12196|12227|12220|12188|12181|0
1523224800000|2018-04-08 22:00:00|12214.9|12207.9|12256.6|12249.6|12376.3|12369.3|12204.8|12197.8|0
1523311200000|2018-04-09 22:00:00|12253.7|12246.7|12379.5|12372.5|12432.8|12425.8|12231.3|12224.3|0
1523397600000|2018-04-10 22:00:00|12380.9|12373.9|12285.5|12278.5|12395.6|12388.6|12259.5|12252.5|0
1523484000000|2018-04-11 22:00:00|12286.5|12279.5|12435|12428|12439.8|12432.8|12266|12259|0
1523570400000|2018-04-12 22:00:00|12422.1|12415.1|12474.1|12467.1|12529.7|12522.7|12397.9|12390.9|0
1523656800000|2018-04-13 22:00:00|12390.6|12380.6|12420.6|12410.6|12428.6|12418.6|12341.6|12331.6|0
1523743200000|2018-04-14 22:00:00|12423.6|12413.6|12448.6|12438.6|12452.6|12442.6|12422.6|12412.6|0
1523829600000|2018-04-15 22:00:00|12460.6|12450.6|12421.3|12411.3|12564.9|12554.9|12381.1|12371.1|0
1523916000000|2018-04-16 22:00:00|12420.3|12410.3|12583.7|12573.7|12620|12610|12419.8|12409.8|0
1524002400000|2018-04-17 22:00:00|12583.3|12573.3|12606.3|12596.3|12644.8|12634.8|12552.3|12542.3|0
1524088800000|2018-04-18 22:00:00|12608.1|12598.1|12556.7|12546.7|12625|12615|12530.7|12520.7|0
1524175200000|2018-04-19 22:00:00|12556.5|12546.5|12540.6|12530.6|12592.3|12582.3|12494.2|12484.2|0
1524261600000|2018-04-20 22:00:00|12565.6|12555.6|12564.1|12557.1|12569.1|12562.1|12554.1|12547.1|0
1524348000000|2018-04-21 22:00:00|12563.1|12556.1|12559.1|12552.1|12564.1|12557.1|12556.1|12549.1|0
1524434400000|2018-04-22 22:00:00|12539.1|12532.1|12578.4|12570.4|12594.6|12586.6|12467.2|12460.2|0
1524520800000|2018-04-23 22:00:00|12577.8|12569.8|12448.5|12440.5|12653.5|12645.5|12379.8|12371.8|0
1524607200000|2018-04-24 22:00:00|12450.3|12442.3|12477.3|12469.3|12489.3|12481.3|12315.9|12307.9|0
1524693600000|2018-04-25 22:00:00|12481.3|12473.3|12589.5|12581.5|12605.1|12597.1|12382.9|12374.9|0
1524780000000|2018-04-26 22:00:00|12592.1|12584.1|12591.9|12583.9|12633.1|12625.1|12521.2|12513.2|0
1524866400000|2018-04-27 22:00:00|12593.9|12585.9|12596.9|12588.9|12597.9|12589.9|12591.9|12583.9|0
1524952800000|2018-04-28 22:00:00|12598.9|12590.9|12596.9|12588.9|12599.9|12591.9|12594.9|12586.9|0
1525039200000|2018-04-29 22:00:00|12591.9|12583.9|12566|12558|12631.9|12623.9|12557.7|12549.7|0
1525125600000|2018-04-30 22:00:00|12566.9|12558.9|12609.9|12601.9|12626.3|12618.3|12503.4|12495.4|0
1525212000000|2018-05-01 22:00:00|12614.3|12606.3|12768.2|12760.2|12834.2|12826.2|12562.8|12554.8|0
1525298400000|2018-05-02 22:00:00|12767.1|12759.1|12765.2|12757.2|12803.7|12795.7|12668|12660|0
1525384800000|2018-05-03 22:00:00|12765.4|12757.4|12848.4|12840.4|12854.4|12846.4|12709.9|12701.9|0
1525471200000|2018-05-04 22:00:00|12847.4|12839.4|12845.4|12837.4|12849.4|12841.4|12844.4|12836.4|0
1525557600000|2018-05-05 22:00:00|12846.4|12838.4|12857.4|12849.4|12857.4|12849.4|12846.4|12838.4|0
1525644000000|2018-05-06 22:00:00|12848.4|12840.4|12916.8|12908.8|12969|12961|12813.8|12805.8|0
1525730400000|2018-05-07 22:00:00|12916.4|12908.4|12937.5|12929.5|12952.5|12944.5|12857.2|12849.2|0
1525816800000|2018-05-08 22:00:00|12935.6|12927.6|12979.4|12971.4|13000.3|12992.3|12893|12885|0
1525903200000|2018-05-09 22:00:00|12980|12972|13019.2|13011.2|13039.7|13031.7|12931.5|12923.5|0
1525989600000|2018-05-10 22:00:00|13019.3|13011.3|12992.9|12984.9|13054.7|13046.7|12965.9|12957.9|0
1526076000000|2018-05-11 22:00:00|12994.9|12986.9|12996.9|12988.9|12999.9|12991.9|12988.9|12980.9|0
1526162400000|2018-05-12 22:00:00|12995.9|12987.9|12999.9|12991.9|13000.9|12992.9|12993.9|12985.9|0
1526248800000|2018-05-13 22:00:00|12992.9|12984.9|12968.5|12960.5|13038.1|13030.1|12929.5|12921.5|0
1526335200000|2018-05-14 22:00:00|12968.4|12960.4|12995.3|12987.3|13013.3|13005.3|12920.8|12912.8|0
1526421600000|2018-05-15 22:00:00|12995.6|12987.6|13017.8|13009.8|13035.4|13027.4|12961.6|12953.6|0
1526508000000|2018-05-16 22:00:00|13017.7|13009.7|13103.4|13095.4|13127.3|13119.3|12977.5|12969.5|0
1526594400000|2018-05-17 22:00:00|13105.6|13097.6|13076.3|13068.3|13153.8|13145.8|13054.3|13046.3|0
1526680800000|2018-05-18 22:00:00|13077.3|13069.3|13106.3|13098.3|13107.3|13099.3|13072.3|13064.3|0
1526767200000|2018-05-19 22:00:00|13104.3|13096.3|13140.3|13132.3|13144.3|13136.3|13103.3|13095.3|0
1526853600000|2018-05-20 22:00:00|13076.3|13068.3|13147.7|13139.7|13179.9|13171.9|13076.3|13068.3|0
1526940000000|2018-05-21 22:00:00|13144.2|13136.2|13163.1|13155.1|13212.3|13204.3|13064.7|13056.7|0
1527026400000|2018-05-22 22:00:00|13162.2|13154.2|13001|12993|13170.4|13162.4|12932.4|12924.4|0
1527112800000|2018-05-23 22:00:00|13000.7|12992.7|12891.2|12883.2|13010.1|13002.1|12803.5|12795.5|0
1527199200000|2018-05-24 22:00:00|12892|12884|12941.2|12933.2|13005.5|12997.5|12855.1|12847.1|0
1527285600000|2018-05-25 22:00:00|12973.2|12965.2|12956.2|12948.2|12973.2|12965.2|12931.2|12923.2|0
1527372000000|2018-05-26 22:00:00|12958.2|12950.2|12993.2|12985.2|12997.2|12989.2|12955.2|12947.2|0
1527458400000|2018-05-27 22:00:00|12941.2|12933.2|12856.5|12848.5|13042.2|13034.2|12829.3|12821.3|0
1527544800000|2018-05-28 22:00:00|12857.3|12849.3|12678.3|12670.3|12872.6|12864.6|12579.8|12571.8|0
1527631200000|2018-05-29 22:00:00|12677.5|12669.5|12801.8|12793.8|12837.9|12829.9|12629.9|12621.9|0
1527717600000|2018-05-30 22:00:00|12799.5|12791.5|12648.7|12640.7|12814.4|12806.4|12548.9|12540.9|0
1527804000000|2018-05-31 22:00:00|12648.9|12640.9|12760.2|12752.2|12806.7|12798.7|12633.2|12625.2|0
1528063200000|2018-06-03 22:00:00|12760.2|12752.2|12785.6|12777.6|12850.2|12842.2|12717.5|12709.5|0
1528149600000|2018-06-04 22:00:00|12787.9|12779.9|12777.6|12769.6|12933.2|12925.2|12753.8|12745.8|0
1528236000000|2018-06-05 22:00:00|12773.5|12765.5|12908.5|12900.5|12912|12904|12732|12724|0
1528322400000|2018-06-06 22:00:00|12907|12899|12731.1|12723.1|12923|12915|12669.1|12661.1|0
1528408800000|2018-06-07 22:00:00|12728.1|12720.1|12783.2|12775.2|12815.3|12807.3|12613.5|12605.5|0
1528495200000|2018-06-08 22:00:00|12817.2|12809.2|12828.2|12820.2|12828.2|12820.2|12803.2|12795.2|0
1528581600000|2018-06-09 22:00:00|12827.2|12819.2|12757.2|12749.2|12827.2|12819.2|12734.2|12726.2|0
1528668000000|2018-06-10 22:00:00|12802.2|12794.2|12883|12875|12900.5|12892.5|12746.5|12738.5|0
1528754400000|2018-06-11 22:00:00|12877.3|12869.3|12859|12851|12959.2|12951.2|12817.5|12809.5|0
1528840800000|2018-06-12 22:00:00|12860|12852|12865.7|12857.7|12911.9|12903.9|12783.9|12775.9|0
1528927200000|2018-06-13 22:00:00|12864|12856|13148.6|13140.6|13188.4|13180.4|12805.8|12797.8|0
1529013600000|2018-06-14 22:00:00|13149.3|13141.3|13065|13057|13176.6|13168.6|13008.5|13000.5|0
1529100000000|2018-06-15 22:00:00|13064|13056|13033|13025|13069|13061|13014|13006|0
1529186400000|2018-06-16 22:00:00|13030|13022|13048|13040|13053|13045|13028|13020|0
1529272800000|2018-06-17 22:00:00|13007.3|12999.3|12858.9|12850.9|13021|13013|12786.7|12778.7|0
1529359200000|2018-06-18 22:00:00|12859.5|12851.5|12725.7|12717.7|12865.8|12857.8|12597|12589|0
1529445600000|2018-06-19 22:00:00|12725.9|12717.9|12706.2|12698.2|12776.6|12768.6|12674|12666|0
1529532000000|2018-06-20 22:00:00|12707|12699|12476.3|12468.3|12774.6|12766.6|12451.8|12443.8|0
1529618400000|2018-06-21 22:00:00|12477.1|12469.1|12552.1|12544.1|12610.4|12602.4|12470.3|12462.3|0
1529704800000|2018-06-22 22:00:00|12553.1|12545.1|12549.1|12541.1|12554.1|12546.1|12546.1|12538.1|0
1529791200000|2018-06-23 22:00:00|12548.1|12540.1|12570.1|12562.1|12578.1|12570.1|12547.1|12539.1|0
1529877600000|2018-06-24 22:00:00|12552.1|12544.1|12303.2|12295.2|12572.1|12564.1|12255.5|12247.5|0
1529964000000|2018-06-25 22:00:00|12309.8|12301.8|12296.5|12288.5|12361.8|12353.8|12191.1|12183.1|0
1530050400000|2018-06-26 22:00:00|12302.1|12294.1|12289.1|12281.1|12444.8|12436.8|12129.3|12121.3|0
1530136800000|2018-06-27 22:00:00|12291.1|12283.1|12228.6|12220.6|12379.3|12371.3|12106.4|12098.4|0
1530223200000|2018-06-28 22:00:00|12227.7|12219.7|12281.1|12273.1|12387.7|12379.7|12213.3|12205.3|0
1530309600000|2018-06-29 22:00:00|12282.1|12274.1|12289.1|12281.1|12289.1|12281.1|12280.1|12272.1|0
1530396000000|2018-06-30 22:00:00|12288.1|12280.1|12247.1|12239.1|12292.1|12284.1|12211.1|12203.1|0
1530482400000|2018-07-01 22:00:00|12281.1|12273.1|12309.9|12301.9|12318|12310|12134.7|12126.7|0
1530568800000|2018-07-02 22:00:00|12310.8|12302.8|12304.3|12296.3|12433.9|12425.9|12273.7|12265.7|0
1530655200000|2018-07-03 22:00:00|12304.8|12296.8|12343.7|12335.7|12356.3|12348.3|12287.2|12279.2|0
1530741600000|2018-07-04 22:00:00|12345|12337|12476.9|12468.9|12522.5|12514.5|12301.4|12293.4|0
1530828000000|2018-07-05 22:00:00|12478|12470|12513.6|12505.6|12562.2|12554.2|12429.4|12421.4|0
1530914400000|2018-07-06 22:00:00|12514.6|12506.6|12510.6|12502.6|12516.6|12508.6|12506.6|12498.6|0
1531000800000|2018-07-07 22:00:00|12511.6|12503.6|12513.6|12505.6|12519.6|12511.6|12510.6|12502.6|0
1531087200000|2018-07-08 22:00:00|12523.4|12515.4|12579.1|12571.1|12581.5|12573.5|12493.5|12485.5|0
1531173600000|2018-07-09 22:00:00|12577.3|12569.3|12547.3|12539.3|12646.5|12638.5|12534.5|12526.5|0
1531260000000|2018-07-10 22:00:00|12551.1|12543.1|12431.3|12423.3|12575.1|12567.1|12394.6|12386.6|0
1531346400000|2018-07-11 22:00:00|12433.8|12425.8|12517|12509|12521.2|12513.2|12412.2|12404.2|0
1531432800000|2018-07-12 22:00:00|12516.9|12508.9|12558.6|12550.6|12590.5|12582.5|12500.9|12492.9|0
1531519200000|2018-07-13 22:00:00|12559.6|12551.6|12556.1|12549.1|12559.6|12551.6|12554.6|12546.6|0
1531605600000|2018-07-14 22:00:00|12558.1|12551.1|12548.1|12541.1|12574.1|12567.1|12543.1|12536.1|0
1531692000000|2018-07-15 22:00:00|12558.1|12551.1|12571.6|12564.6|12608.5|12601.5|12508.4|12501.4|0
1531778400000|2018-07-16 22:00:00|12571.4|12564.4|12720.5|12713.5|12738.4|12731.4|12524.4|12517.4|0
1531864800000|2018-07-17 22:00:00|12720.7|12713.7|12758.8|12751.8|12783.3|12776.3|12705.7|12698.7|0
1531951200000|2018-07-18 22:00:00|12757.2|12750.2|12685.9|12678.9|12774|12767|12661.3|12654.3|0
1532037600000|2018-07-19 22:00:00|12687.3|12680.3|12548.9|12541.9|12711.8|12704.8|12469.3|12462.3|0
1532124000000|2018-07-20 22:00:00|12549.4|12541.4|12543.4|12535.4|12550.4|12542.4|12543.4|12535.4|0
1532210400000|2018-07-21 22:00:00|12542.4|12534.4|12539.4|12531.4|12543.4|12535.4|12539.4|12531.4|0
1532296800000|2018-07-22 22:00:00|12549.4|12541.4|12589|12581|12606.1|12598.1|12492.7|12484.7|0
1532383200000|2018-07-23 22:00:00|12588.9|12580.9|12677.1|12669.1|12759.7|12751.7|12588|12580|0
1532469600000|2018-07-24 22:00:00|12678.3|12670.3|12695.7|12687.7|12750.4|12742.4|12539.6|12531.6|0
1532556000000|2018-07-25 22:00:00|12691.5|12683.5|12838.2|12830.2|12859.6|12851.6|12667.3|12659.3|0
1532642400000|2018-07-26 22:00:00|12839.2|12831.2|12824|12816|12892.1|12884.1|12795.4|12787.4|0
1532728800000|2018-07-27 22:00:00|12822|12814|12812|12804|12822|12814|12809|12801|0
1532815200000|2018-07-28 22:00:00|12809|12801|12811|12803|12812|12804|12809|12801|0
1532901600000|2018-07-29 22:00:00|12824|12816|12795.9|12787.9|12853.8|12845.8|12769.3|12761.3|0
1532988000000|2018-07-30 22:00:00|12797.4|12789.4|12842.6|12834.6|12867.1|12859.1|12741.7|12733.7|0
1533074400000|2018-07-31 22:00:00|12842.3|12834.3|12740.8|12732.8|12846.9|12838.9|12702.6|12694.6|0
1533160800000|2018-08-01 22:00:00|12740.6|12732.6|12618.7|12610.7|12744|12736|12497.9|12489.9|0
1533247200000|2018-08-02 22:00:00|12618.9|12610.9|12652.4|12644.4|12653.8|12645.8|12566|12558|0
1533333600000|2018-08-03 22:00:00|12655.4|12647.4|12654.4|12646.4|12655.4|12647.4|12652.4|12644.4|0
1533420000000|2018-08-04 22:00:00|12655.4|12647.4|12658.4|12650.4|12662.4|12654.4|12655.4|12647.4|0
1533506400000|2018-08-05 22:00:00|12652.4|12644.4|12605.1|12597.1|12723.3|12715.3|12540.3|12532.3|0
1533592800000|2018-08-06 22:00:00|12606.8|12598.8|12668.3|12660.3|12743.9|12735.9|12601.4|12593.4|0
1533679200000|2018-08-07 22:00:00|12669.2|12661.2|12602.1|12594.1|12710|12702|12589.9|12581.9|0
1533765600000|2018-08-08 22:00:00|12601.6|12593.6|12673.4|12665.4|12705.2|12697.2|12579|12571|0
1533852000000|2018-08-09 22:00:00|12675.9|12667.9|12441.2|12433.2|12677.6|12669.6|12387.9|12379.9|0
1533938400000|2018-08-10 22:00:00|12447.2|12439.2|12442.2|12434.2|12450.2|12442.2|12438.2|12430.2|0
1534024800000|2018-08-11 22:00:00|12441.2|12433.2|12371.2|12363.2|12443.2|12435.2|12367.2|12359.2|0
1534111200000|2018-08-12 22:00:00|12441.2|12433.2|12374.4|12366.4|12441.2|12433.2|12303.6|12295.6|0
1534197600000|2018-08-13 22:00:00|12375.6|12367.6|12417.4|12409.4|12466.5|12458.5|12296.8|12288.8|0
1534284000000|2018-08-14 22:00:00|12419.7|12411.7|12185.5|12177.5|12434.2|12426.2|12115.1|12107.1|0
1534370400000|2018-08-15 22:00:00|12187.1|12179.1|12231.4|12223.4|12276|12268|12151.5|12143.5|0
1534456800000|2018-08-16 22:00:00|12231.5|12223.5|12250.4|12242.4|12266.6|12258.6|12138|12130|0
1534543200000|2018-08-17 22:00:00|12255.4|12247.4|12252.4|12244.4|12256.4|12248.4|12249.4|12241.4|0
1534629600000|2018-08-18 22:00:00|12253.4|12245.4|12260.4|12252.4|12261.4|12253.4|12252.4|12244.4|0
1534716000000|2018-08-19 22:00:00|12250.4|12242.4|12321.1|12313.1|12379|12371|12224.4|12216.4|0
1534802400000|2018-08-20 22:00:00|12319|12311|12348.1|12340.1|12437.7|12429.7|12295.9|12287.9|0
1534888800000|2018-08-21 22:00:00|12343.9|12335.9|12378.7|12370.7|12445.6|12437.6|12321|12313|0
1534975200000|2018-08-22 22:00:00|12378.1|12370.1|12370|12362|12416.8|12408.8|12352.4|12344.4|0
1535061600000|2018-08-23 22:00:00|12369.8|12361.8|12411.5|12403.5|12451|12443|12345.9|12337.9|0
1535148000000|2018-08-24 22:00:00|12412.5|12404.5|12413.5|12405.5|12413.5|12405.5|12410.5|12402.5|0
1535234400000|2018-08-25 22:00:00|12414.5|12406.5|12414.5|12406.5|12416.5|12408.5|12413.5|12405.5|0
1535320800000|2018-08-26 22:00:00|12411.5|12403.5|12565.8|12557.8|12568.6|12560.6|12411.5|12403.5|0
1535407200000|2018-08-27 22:00:00|12566.3|12558.3|12541.9|12533.9|12604.4|12596.4|12519.8|12511.8|0
1535493600000|2018-08-28 22:00:00|12543.3|12535.3|12581.7|12573.7|12581.7|12573.7|12501.9|12493.9|0
1535580000000|2018-08-29 22:00:00|12582.1|12574.1|12442.8|12434.8|12583.9|12575.9|12401.5|12393.5|0
1535666400000|2018-08-30 22:00:00|12439.3|12431.3|12371.6|12363.6|12478|12470|12314.1|12306.1|0
1535752800000|2018-08-31 22:00:00|12373.6|12365.6|12362.6|12354.6|12375.6|12367.6|12362.6|12354.6|0
1535839200000|2018-09-01 22:00:00|12363.6|12355.6|12356.6|12348.6|12364.6|12356.6|12356.6|12348.6|0
1535925600000|2018-09-02 22:00:00|12371.6|12363.6|12338.3|12330.3|12371.6|12363.6|12303.1|12295.1|0
1536012000000|2018-09-03 22:00:00|12339.7|12331.7|12228.7|12220.7|12408.1|12400.1|12165.9|12157.9|0
1536098400000|2018-09-04 22:00:00|12230.5|12222.5|12060.6|12052.6|12235.9|12227.9|12038.5|12030.5|0
1536184800000|2018-09-05 22:00:00|12058.5|12050.5|11982.9|11974.9|12096.8|12088.8|11940.4|11932.4|0
1536271200000|2018-09-06 22:00:00|11982.7|11974.7|11942.4|11934.4|11994.6|11986.6|11891.1|11883.1|0
1536357600000|2018-09-07 22:00:00|11943.4|11935.4|11949.4|11941.4|11951.4|11943.4|11942.4|11934.4|0
1536444000000|2018-09-08 22:00:00|11948.4|11940.4|11945.4|11937.4|11951.4|11943.4|11945.4|11937.4|0
1536530400000|2018-09-09 22:00:00|11942.4|11934.4|12008.8|12000.8|12044.8|12036.8|11933.3|11925.3|0
1536616800000|2018-09-10 22:00:00|12009|12001|12006.3|11998.3|12030.8|12022.8|11866.8|11858.8|0
1536703200000|2018-09-11 22:00:00|12006.4|11998.4|12008.6|12000.6|12052.5|12044.5|11954.7|11946.7|0
1536789600000|2018-09-12 22:00:00|12007.3|11999.3|12090.4|12082.4|12134.3|12126.3|12001.1|11993.1|0
1536876000000|2018-09-13 22:00:00|12087.5|12079.5|12128.8|12120.8|12140|12132|12079.2|12071.2|0
1536962400000|2018-09-14 22:00:00|12131.8|12123.8|12131.8|12123.8|12134.8|12126.8|12128.8|12120.8|0
1537048800000|2018-09-15 22:00:00|12130.8|12122.8|12111.8|12103.8|12130.8|12122.8|12101.8|12093.8|0
1537135200000|2018-09-16 22:00:00|12128.8|12120.8|12059.5|12051.5|12130.4|12122.4|12043.9|12035.9|0
1537221600000|2018-09-17 22:00:00|12059.2|12051.2|12178.7|12170.7|12189.9|12181.9|11992.4|11984.4|0
1537308000000|2018-09-18 22:00:00|12179.9|12171.9|12241.4|12233.4|12245.6|12237.6|12157.9|12149.9|0
1537394400000|2018-09-19 22:00:00|12242.6|12234.6|12364.5|12356.5|12373.9|12365.9|12208|12200|0
1537480800000|2018-09-20 22:00:00|12364.1|12356.1|12402.7|12394.7|12464.7|12456.7|12357.8|12349.8|0
1537567200000|2018-09-21 22:00:00|12400.7|12392.7|12383.7|12375.7|12400.7|12392.7|12383.2|12375.2|0
1537653600000|2018-09-22 22:00:00|12384.7|12376.7|12389.7|12381.7|12389.7|12381.7|12374.7|12366.7|0
1537740000000|2018-09-23 22:00:00|12402.7|12394.7|12362.9|12354.9|12415.4|12407.4|12345.6|12337.6|0
1537826400000|2018-09-24 22:00:00|12365.9|12357.9|12381.7|12373.7|12422.9|12414.9|12324.1|12316.1|0
1537912800000|2018-09-25 22:00:00|12381.9|12373.9|12346.8|12338.8|12423.9|12415.9|12330.8|12322.8|0
1537999200000|2018-09-26 22:00:00|12349.5|12341.5|12427.4|12419.4|12463.9|12455.9|12276.3|12268.3|0
1538085600000|2018-09-27 22:00:00|12428.8|12420.8|12239.2|12231.2|12441.5|12433.5|12193.5|12185.5|0
1538172000000|2018-09-28 22:00:00|12242.2|12234.2|12255.2|12247.2|12255.2|12247.2|12242.2|12234.2|0
1538258400000|2018-09-29 22:00:00|12253.2|12245.2|12257.2|12249.2|12267.2|12259.2|12243.2|12235.2|0
1538344800000|2018-09-30 22:00:00|12239.2|12231.2|12322.9|12314.9|12377.9|12369.9|12239.2|12231.2|0
1538431200000|2018-10-01 22:00:00|12322.7|12314.7|12289|12281|12324.5|12316.5|12205.9|12197.9|0
1538517600000|2018-10-02 22:00:00|12288.6|12280.6|12324.1|12316.1|12389.4|12381.4|12273|12265|0
1538604000000|2018-10-03 22:00:00|12323.4|12315.4|12242.8|12234.8|12355|12347|12179|12171|0
1538690400000|2018-10-04 22:00:00|12244.7|12236.7|12110.3|12102.3|12269.4|12261.4|12059.5|12051.5|0
1538776800000|2018-10-05 22:00:00|12111.3|12103.3|12119.3|12111.3|12119.3|12111.3|12110.3|12102.3|0
1538863200000|2018-10-06 22:00:00|12120.3|12112.3|12132.3|12124.3|12142.3|12134.3|12118.3|12110.3|0
1538949600000|2018-10-07 22:00:00|12110.3|12102.3|11991.9|11983.9|12130.4|12122.4|11902.6|11894.6|0
1539036000000|2018-10-08 22:00:00|11992.5|11984.5|11971.2|11963.2|12012.6|12004.6|11806.2|11798.2|0
1539122400000|2018-10-09 22:00:00|11973.1|11965.1|11587.5|11579.5|12001.6|11993.6|11569.5|11561.5|0
1539208800000|2018-10-10 22:00:00|11590.7|11582.7|11576.2|11568.2|11704.6|11696.6|11401.6|11393.6|0
1539295200000|2018-10-11 22:00:00|11575.9|11567.9|11587.7|11579.7|11715.1|11707.1|11430.7|11422.7|0
1539381600000|2018-10-12 22:00:00|11589.7|11581.7|11595.7|11587.7|11596.7|11588.7|11586.7|11578.7|0
1539468000000|2018-10-13 22:00:00|11597.7|11589.7|11550.7|11540.7|11624.7|11614.7|11463.7|11453.7|0
1539554400000|2018-10-14 22:00:00|11588.7|11578.7|11608.9|11598.9|11657.5|11647.5|11447.5|11437.5|0
1539640800000|2018-10-15 22:00:00|11611.4|11601.4|11827.9|11817.9|11836.6|11826.6|11601.4|11578.5|0
1539727200000|2018-10-16 22:00:00|11823.8|11813.8|11749.4|11739.4|11856.7|11846.7|11674.3|11664.3|0
1539813600000|2018-10-17 22:00:00|11754.6|11744.6|11553.6|11543.6|11797.7|11787.7|11493.7|11483.7|0
1539900000000|2018-10-18 22:00:00|11553.4|11543.4|11557.6|11547.6|11629.5|11619.5|11504.7|11494.7|0
1539986400000|2018-10-19 22:00:00|11558.6|11548.6|11553.6|11545.6|11558.6|11549.6|11550.6|11542.6|0
1540072800000|2018-10-20 22:00:00|11551.6|11543.6|11551.6|11543.6|11554.6|11546.6|11537.6|11529.6|0
1540159200000|2018-10-21 22:00:00|11556.6|11548.6|11530.5|11522.5|11682.6|11674.6|11468.7|11460.7|0
1540245600000|2018-10-22 22:00:00|11530.3|11522.3|11402.6|11394.6|11538.5|11530.5|11230.7|11222.7|0
1540332000000|2018-10-23 22:00:00|11404.5|11396.5|11133.6|11125.6|11434.9|11426.9|11054.4|11046.4|0
1540418400000|2018-10-24 22:00:00|11131.3|11123.3|11216|11208|11377|11369|11057.5|11049.5|0
1540504800000|2018-10-25 22:00:00|11214.9|11206.9|11219.5|11211.5|11293.9|11285.9|11054.4|11046.4|0
1540591200000|2018-10-26 22:00:00|11220.5|11212.5|11221.4|11213.4|11222.5|11214.5|11210.6|11202.6|0
1540677600000|2018-10-27 22:00:00|11220.9|11212.9|11286.4|11278.4|11310.8|11302.8|11217.5|11209.5|0
1540767600000|2018-10-28 23:00:00|11285.4|11277.4|11256.5|11249.5|11451.4|11443.4|11157.7|11150.7|0
1540854000000|2018-10-29 23:00:00|11257|11250|11373.6|11366.6|11438.4|11431.4|11213.4|11206.4|0
1540940400000|2018-10-30 23:00:00|11372.5|11365.5|11452.2|11445.2|11504.2|11497.2|11357.1|11350.1|0
1541026800000|2018-10-31 23:00:00|11452.7|11445.7|11467.5|11460.5|11578.3|11571.3|11410.5|11403.5|0
1541113200000|2018-11-01 23:00:00|11468|11461|11558.3|11551.3|11695.2|11688.2|11465.4|11458.4|0
1541199600000|2018-11-02 23:00:00|11557.8|11551.8|11562.6|11554.6|11562.7|11554.7|11556.5|11548.5|0
1541286000000|2018-11-03 23:00:00|11565|11557|11580.5|11572.5|11586.2|11578.2|11563.3|11555.3|0
1541372400000|2018-11-04 23:00:00|11558.8|11550.8|11517.8|11509.8|11560.8|11552.8|11478.1|11470.1|0
1541458800000|2018-11-05 23:00:00|11519.4|11511.4|11539.2|11531.2|11556.1|11548.1|11439.5|11431.5|0
1541545200000|2018-11-06 23:00:00|11539.5|11531.5|11654.5|11646.5|11668.8|11660.8|11495.8|11487.8|0
1541631600000|2018-11-07 23:00:00|11656.9|11648.9|11505.4|11497.4|11666.9|11658.9|11498.3|11490.3|0
1541718000000|2018-11-08 23:00:00|11507.1|11499.1|11538.4|11530.4|11560.1|11552.1|11421.3|11413.3|0
1541804400000|2018-11-09 23:00:00|11539.4|11531.4|11549.3|11541.3|11549.4|11541.4|11538.4|11530.4|0
1541890800000|2018-11-10 23:00:00|11549.2|11541.2|11544.8|11536.8|11551.3|11543.3|11540.9|11532.9|0
1541977200000|2018-11-11 23:00:00|11538.3|11530.3|11321.2|11313.2|11613|11605|11300.1|11292.1|0
1542063600000|2018-11-12 23:00:00|11324.5|11316.5|11452.3|11444.3|11501.6|11493.6|11275|11267|0
1542150000000|2018-11-13 23:00:00|11454.6|11446.6|11406.3|11398.3|11572.1|11564.1|11316.4|11308.4|0
1542236400000|2018-11-14 23:00:00|11405.8|11397.8|11452.7|11444.7|11506.6|11498.6|11256.1|11248.1|0
1542322800000|2018-11-15 23:00:00|11449.9|11441.9|11383.9|11375.9|11452.1|11444.1|11234.1|11226.1|0
1542409200000|2018-11-16 23:00:00|11382.9|11374.9|11384|11376|11385.9|11377.9|11382.9|11374.9|0
1542495600000|2018-11-17 23:00:00|11383.9|11375.9|11364.2|11356.2|11384.3|11376.3|11359.5|11351.5|0
1542582000000|2018-11-18 23:00:00|11383.9|11375.9|11220.8|11212.8|11425.8|11417.8|11197.2|11189.2|0
1542668400000|2018-11-19 23:00:00|11221.9|11213.9|11055.5|11047.5|11225.9|11217.9|11011.8|11003.8|0
1542754800000|2018-11-20 23:00:00|11055.6|11047.6|11237.4|11229.4|11269|11261|11024.6|11016.6|0
1542841200000|2018-11-21 23:00:00|11240.1|11232.1|11150.4|11142.4|11278.5|11270.5|11121|11113|0
1542927600000|2018-11-22 23:00:00|11163|11155|11183.7|11175.7|11211.4|11203.4|11094.8|11086.8|0
1543014000000|2018-11-23 23:00:00|11184.7|11174.7|11179.8|11171.8|11185.8|11175.8|11178.8|11170.8|0
1543100400000|2018-11-24 23:00:00|11178.9|11170.9|11203.5|11195.5|11211|11203|11178.9|11170.9|0
1543186800000|2018-11-25 23:00:00|11181.8|11173.8|11351.8|11343.8|11400.2|11392.2|11181.8|11173.8|0
1543273200000|2018-11-26 23:00:00|11350.2|11342.2|11347.6|11339.6|11445.8|11437.8|11268.6|11260.6|0
1543359600000|2018-11-27 23:00:00|11345.5|11337.5|11392|11384|11425|11417|11281.3|11273.3|0
1543446000000|2018-11-28 23:00:00|11389.8|11381.8|11340.3|11332.3|11408.8|11400.8|11280|11272|0
1543532400000|2018-11-29 23:00:00|11339.8|11331.8|11338.8|11330.8|11348.5|11340.5|11212.4|11204.4|0
1543618800000|2018-11-30 23:00:00|11333.8|11325.8|11359.6|11351.6|11364|11356|11332.8|11324.8|0
1543705200000|2018-12-01 23:00:00|11361.9|11353.9|11436.8|11422.8|11465|11449|11361.9|11353.9|0
1543791600000|2018-12-02 23:00:00|11341.8|11327.8|11479.4|11465.4|11576.6|11562.6|11341.8|11327.8|0
1543878000000|2018-12-03 23:00:00|11481.5|11467.5|11156.3|11148.3|11482.4|11468.4|11144|11136|0
1543964400000|2018-12-04 23:00:00|11157.7|11149.7|11212.1|11204.1|11272.9|11264.9|11152.9|11144.9|0
1544050800000|2018-12-05 23:00:00|11215.4|11207.4|10934|10926|11217.2|11209.2|10763.2|10755.2|0
1544137200000|2018-12-06 23:00:00|10936.7|10928.7|10726.3|10718.3|10953.9|10945.9|10683.5|10675.5|0
1544223600000|2018-12-07 23:00:00|10725.3|10717.3|10719.9|10711.9|10738.2|10730.2|10717.8|10709.8|0
1544310000000|2018-12-08 23:00:00|10723.3|10715.3|10702.1|10694.1|10723.6|10715.6|10695.3|10687.3|0
1544396400000|2018-12-09 23:00:00|10726.3|10718.3|10741.3|10733.3|10763.5|10755.5|10589|10581|0
1544482800000|2018-12-10 23:00:00|10737.7|10729.7|10790|10782|10890.7|10882.7|10687.6|10679.6|0
1544569200000|2018-12-11 23:00:00|10789|10781|10937.4|10929.4|10976.3|10968.3|10787.2|10779.2|0
1544655600000|2018-12-12 23:00:00|10936.7|10928.7|10912.9|10904.9|10990.8|10982.8|10889.8|10881.8|0
1544742000000|2018-12-13 23:00:00|10913.8|10905.8|10816.2|10808.2|10918.9|10910.9|10736.4|10728.4|0
1544828400000|2018-12-14 23:00:00|10811.7|10803.7|10828.8|10820.8|10830.9|10822.9|10794.7|10786.7|0
1544914800000|2018-12-15 23:00:00|10831.8|10823.8|10842.2|10834.2|10842.2|10834.2|10830.9|10822.9|0
1545001200000|2018-12-16 23:00:00|10816.2|10808.2|10745.5|10737.5|10922.3|10914.3|10675.5|10667.5|0
1545087600000|2018-12-17 23:00:00|10744.1|10736.1|10716.5|10708.5|10846.6|10838.6|10691.5|10683.5|0
1545174000000|2018-12-18 23:00:00|10716.1|10708.1|10650.1|10642.1|10836.6|10828.6|10605.6|10597.6|0
1545260400000|2018-12-19 23:00:00|10650.2|10642.2|10602.4|10594.4|10703.6|10695.6|10486.6|10478.6|0
1545346800000|2018-12-20 23:00:00|10603.6|10595.6|10541.2|10533.2|10662.7|10654.7|10497.8|10489.8|0
1545433200000|2018-12-21 23:00:00|10524.2|10516.2|10507.7|10499.7|10528.2|10520.2|10507.6|10499.6|0
1545519600000|2018-12-22 23:00:00|10507.8|10499.8|10519.8|10511.8|10538.9|10530.9|10507.8|10499.8|0
1545606000000|2018-12-23 23:00:00|10541.2|10533.2|10287.6|10279.6|10588.4|10580.4|10281.8|10273.8|0
1545778800000|2018-12-25 23:00:00|10320.3|10312.3|10629.4|10621.4|10660.5|10652.5|10178.9|10170.9|0
1545865200000|2018-12-26 23:00:00|10633|10625|10482.7|10474.7|10708.5|10700.5|10281|10273|0
1545951600000|2018-12-27 23:00:00|10485.2|10477.2|10592.6|10584.6|10622|10614|10419.5|10411.5|0
1546038000000|2018-12-28 23:00:00|10592.5|10584.5|10639.7|10631.7|10647.3|10639.3|10592.5|10584.5|0
1546124400000|2018-12-29 23:00:00|10639|10631|10634|10626|10655.2|10647.2|10629.6|10621.6|0
1546210800000|2018-12-30 23:00:00|10592.6|10584.6|10670.1|10662.1|10684.1|10676.1|10566|10558|0
1546383600000|2019-01-01 23:00:00|10669.7|10661.7|10538.9|10530.9|10718.8|10710.8|10390.3|10382.3|0
1546470000000|2019-01-02 23:00:00|10537.9|10529.9|10440.1|10432.1|10565.7|10557.7|10403.1|10395.1|0
1546556400000|2019-01-03 23:00:00|10441.9|10433.9|10807.6|10799.6|10838.4|10830.4|10404.2|10396.2|0
1546642800000|2019-01-04 23:00:00|10808.6|10800.6|10830.8|10822.8|10843.8|10835.8|10807.5|10799.5|0
1546729200000|2019-01-05 23:00:00|10831.8|10823.8|10829.3|10821.3|10842.3|10834.3|10829.3|10821.3|0
1546815600000|2019-01-06 23:00:00|10807.6|10799.6|10759.1|10751.1|10902.4|10894.4|10383.3|10375.3|0
1546902000000|2019-01-07 23:00:00|10760|10752|10833.3|10825.3|10916.1|10908.1|10744.9|10736.9|0
1546988400000|2019-01-08 23:00:00|10830.2|10822.2|10888.7|10880.7|10966.8|10958.8|10826.4|10818.4|0
1547074800000|2019-01-09 23:00:00|10887.6|10879.6|10962.2|10954.2|10980.8|10972.8|10790.9|10782.9|0
1547161200000|2019-01-10 23:00:00|10960.3|10952.3|10894.8|10886.8|10966.7|10958.7|10831.8|10823.8|0
1547247600000|2019-01-11 23:00:00|10895.8|10887.8|10913|10905|10917.9|10909.9|10894.8|10886.8|0
1547334000000|2019-01-12 23:00:00|10913.2|10905.2|10890.2|10882.2|10913.4|10905.4|10885.8|10877.8|0
1547420400000|2019-01-13 23:00:00|10894.8|10886.8|10874.7|10866.7|10894.8|10886.8|10790.3|10782.3|0
1547506800000|2019-01-14 23:00:00|10874.8|10866.8|10901.9|10893.9|10998.7|10990.7|10818|10810|0
1547593200000|2019-01-15 23:00:00|10901.6|10893.6|10934.4|10926.4|10951|10943|10865.5|10857.5|0
1547679600000|2019-01-16 23:00:00|10932.8|10924.8|10958.9|10950.9|10985.6|10977.6|10824.3|10816.3|0
1547766000000|2019-01-17 23:00:00|10958.5|10950.5|11283.7|11275.7|11286.3|11278.3|10947.8|10939.8|0
1547852400000|2019-01-18 23:00:00|11284.2|11275.2|11281.2|11273.2|11305.9|11297.9|11281.2|11273.2|0
1547938800000|2019-01-19 23:00:00|11281|11273|11255.3|11247.3|11281|11273|11244.1|11236.1|0
1548025200000|2019-01-20 23:00:00|11283.7|11275.7|11132.7|11124.7|11283.7|11275.7|11127.8|11119.8|0
1548111600000|2019-01-21 23:00:00|11117|11109|11026|11018|11156.9|11148.9|11008.7|11000.7|0
1548198000000|2019-01-22 23:00:00|11023.2|11015.2|11041.1|11033.1|11140.3|11132.3|11010.2|11002.2|0
1548284400000|2019-01-23 23:00:00|11046.2|11038.2|11139.7|11131.7|11164.4|11156.4|11027.7|11019.7|0
1548370800000|2019-01-24 23:00:00|11140.9|11132.9|11284.6|11276.6|11326|11318|11136.9|11128.9|0
1548457200000|2019-01-25 23:00:00|11285.6|11277.6|11293.9|11285.9|11299.6|11291.6|11284.6|11276.6|0
1548543600000|2019-01-26 23:00:00|11294.1|11286.1|11285.9|11277.9|11294.2|11286.2|11284.8|11276.8|0
1548630000000|2019-01-27 23:00:00|11284.6|11276.6|11234.2|11226.2|11284.6|11276.6|11182.9|11174.9|0
1548716400000|2019-01-28 23:00:00|11235.3|11227.3|11247.4|11239.4|11282|11274|11164.6|11156.6|0
1548802800000|2019-01-29 23:00:00|11245.6|11237.6|11236.4|11228.4|11255|11247|11133.9|11125.9|0
1548889200000|2019-01-30 23:00:00|11235.6|11227.6|11202.3|11194.3|11312.1|11304.1|11051.7|11043.7|0
1548975600000|2019-01-31 23:00:00|11202|11194|11195.1|11187.1|11224.3|11216.3|11118.6|11110.6|0
1549062000000|2019-02-01 23:00:00|11195.6|11186.6|11206.5|11198.5|11210.4|11202.4|11195.1|11186.6|0
1549148400000|2019-02-02 23:00:00|11205.5|11197.5|11192.1|11184.1|11205.5|11197.5|11184.8|11176.8|0
1549234800000|2019-02-03 23:00:00|11195.1|11187.1|11195.2|11187.2|11216.6|11208.6|11102.4|11094.4|0
1549321200000|2019-02-04 23:00:00|11196|11188|11367.3|11359.3|11392.3|11384.3|11180.2|11172.2|0
1549407600000|2019-02-05 23:00:00|11363.3|11355.3|11308.8|11300.8|11381.1|11373.1|11301.7|11293.7|0
1549494000000|2019-02-06 23:00:00|11309.4|11301.4|11022.7|11014.7|11314.2|11306.2|11007|10999|0
1549580400000|2019-02-07 23:00:00|11023.4|11015.4|10963.5|10955.5|11051.2|11043.2|10866.1|10858.1|0
1549666800000|2019-02-08 23:00:00|10964|10955|10958.5|10950.5|10974.5|10966.5|10953.5|10945.5|0
1549753200000|2019-02-09 23:00:00|10962.5|10954.5|10960.4|10952.4|10974|10966|10958.4|10950.4|0
1549839600000|2019-02-10 23:00:00|10963.5|10955.5|11010.2|11002.2|11047.3|11039.3|10930.6|10922.6|0
1549926000000|2019-02-11 23:00:00|11009.1|11001.1|11153.2|11145.2|11169.2|11161.2|11004.5|10996.5|0
1550012400000|2019-02-12 23:00:00|11153.1|11145.1|11175.1|11167.1|11226.1|11218.1|11126.3|11118.3|0
1550098800000|2019-02-13 23:00:00|11178.4|11170.4|11087.8|11079.8|11273.6|11265.6|11080.6|11072.6|0
1550185200000|2019-02-14 23:00:00|11087.3|11079.3|11334.4|11326.4|11341|11333|11020.3|11012.3|0
1550271600000|2019-02-15 23:00:00|11334.9|11325.9|11341|11333|11351.8|11343.8|11334.4|11325.9|0
1550358000000|2019-02-16 23:00:00|11341.6|11333.6|11325.9|11317.9|11341.6|11333.6|11322.7|11314.7|0
1550444400000|2019-02-17 23:00:00|11334.4|11326.4|11307.8|11299.8|11350.1|11342.1|11258.6|11250.6|0
1550530800000|2019-02-18 23:00:00|11303.1|11295.1|11309.5|11301.5|11377.3|11369.3|11247.8|11239.8|0
1550617200000|2019-02-19 23:00:00|11311.9|11303.9|11433.2|11425.2|11451.8|11443.8|11299.7|11291.7|0
1550703600000|2019-02-20 23:00:00|11433|11425|11408.9|11400.9|11489|11481|11392.8|11384.8|0
1550790000000|2019-02-21 23:00:00|11408.6|11400.6|11485.7|11477.7|11507.7|11499.7|11402.7|11394.7|0
1550876400000|2019-02-22 23:00:00|11494.7|11486.7|11488|11480|11501.3|11493.3|11487.9|11479.9|0
1550962800000|2019-02-23 23:00:00|11486|11478|11488.2|11480.2|11489.8|11481.8|11483.4|11475.4|0
1551049200000|2019-02-24 23:00:00|11485.7|11477.7|11488|11480|11550.8|11542.8|11472.4|11464.4|0
1551135600000|2019-02-25 23:00:00|11491.8|11483.8|11522.4|11514.4|11564.3|11556.3|11429.9|11421.9|0
1551222000000|2019-02-26 23:00:00|11522.2|11514.2|11494.8|11486.8|11553.9|11545.9|11445.7|11437.7|0
1551308400000|2019-02-27 23:00:00|11493.8|11485.8|11533.8|11525.8|11547.1|11539.1|11407|11399|0
1551394800000|2019-02-28 23:00:00|11533.7|11525.7|11650.8|11642.8|11681.3|11673.3|11519.2|11511.2|0
1551481200000|2019-03-01 23:00:00|11638.2|11630.2|11628|11620|11648.2|11640.2|11627|11619|0
1551567600000|2019-03-02 23:00:00|11627|11619|11659|11651|11703|11695|11623|11615|0
1551654000000|2019-03-03 23:00:00|11650.8|11642.8|11523.5|11515.5|11691.4|11683.4|11521.5|11513.5|0
1551740400000|2019-03-04 23:00:00|11520.8|11512.8|11611.6|11603.6|11639.6|11631.6|11509.9|11501.9|0
1551826800000|2019-03-05 23:00:00|11610.1|11602.1|11566.7|11558.7|11658.9|11650.9|11565.4|11557.4|0
1551913200000|2019-03-06 23:00:00|11568.5|11560.5|11528.2|11520.2|11619.1|11611.1|11455.1|11447.1|0
1551999600000|2019-03-07 23:00:00|11526.3|11518.3|11510.3|11502.3|11537.3|11529.3|11409.4|11401.4|0
1552086000000|2019-03-08 23:00:00|11498.2|11490.2|11499.7|11491.7|11504.2|11496.2|11498.2|11490.2|0
1552172400000|2019-03-09 23:00:00|11499.8|11491.8|11468.1|11460.1|11510.3|11502.3|11459.7|11451.7|0
1552258800000|2019-03-10 23:00:00|11469.1|11461.1|11633.1|11625.1|11635.2|11627.2|11460.3|11452.3|0
1552345200000|2019-03-11 23:00:00|11634.1|11626.1|11507.8|11499.8|11639.5|11631.5|11501.6|11493.6|0
1552431600000|2019-03-12 23:00:00|11508.9|11500.9|11623.2|11615.2|11625.2|11617.2|11477.7|11469.7|0
1552518000000|2019-03-13 23:00:00|11624.2|11616.2|11551.7|11543.7|11641|11633|11539.3|11531.3|0
1552604400000|2019-03-14 23:00:00|11552.7|11544.7|11695.2|11687.2|11724.4|11716.4|11546|11538|0
1552690800000|2019-03-15 23:00:00|11693.9|11685.9|11689.9|11681.9|11693.9|11685.9|11676.9|11668.9|0
1552777200000|2019-03-16 23:00:00|11690.9|11682.9|11633.6|11625.6|11695.2|11687.2|11631.5|11623.5|0
1552863600000|2019-03-17 23:00:00|11634.6|11626.6|11622.5|11614.5|11717.9|11709.9|11619.2|11611.2|0
1552950000000|2019-03-18 23:00:00|11622|11614|11765.9|11757.9|11828.8|11820.8|11610.7|11602.7|0
1553036400000|2019-03-19 23:00:00|11767|11759|11586|11578|11775.8|11767.8|11572.6|11564.6|0
1553122800000|2019-03-20 23:00:00|11587|11579|11539.9|11531.9|11638.6|11630.6|11469.2|11461.2|0
1553209200000|2019-03-21 23:00:00|11538.9|11530.9|11324|11316|11627.1|11619.1|11313.5|11305.5|0
1553295600000|2019-03-22 23:00:00|11327.7|11319.7|11337.4|11329.4|11337.4|11329.4|11320.7|11312.7|0
1553382000000|2019-03-23 23:00:00|11337.5|11329.5|11147.5|11139.5|11414.9|11406.9|11143.5|11135.5|0
1553468400000|2019-03-24 23:00:00|11149.7|11141.7|11369.2|11361.2|11407.8|11399.8|11100.8|11092.8|0
1553554800000|2019-03-25 23:00:00|11368.2|11360.2|11426|11418|11451.6|11443.6|11303.2|11295.2|0
1553641200000|2019-03-26 23:00:00|11427|11419|11439.8|11431.8|11507.4|11499.4|11370.5|11362.5|0
1553727600000|2019-03-27 23:00:00|11440|11432|11481.2|11473.2|11498.6|11490.6|11393|11385|0
1553814000000|2019-03-28 23:00:00|11482.2|11474.2|11551.8|11543.8|11556.8|11548.8|11443.3|11435.3|0
1553900400000|2019-03-29 23:00:00|11552.5|11545.5|11555.4|11547.4|11557.3|11549.3|11548.3|11540.3|0
1553986800000|2019-03-30 23:00:00|11555.3|11547.3|11581.7|11573.7|11581.7|11573.7|11555.3|11547.3|0
1554069600000|2019-03-31 22:00:00|11553|11545|11717.4|11709.4|11732.8|11724.8|11553|11545|0
1554156000000|2019-04-01 22:00:00|11714.6|11706.6|11766.8|11758.8|11816.2|11808.2|11662.4|11654.4|0
1554242400000|2019-04-02 22:00:00|11767.9|11759.9|11964|11956|11981|11973|11762.2|11754.2|0
1554328800000|2019-04-03 22:00:00|11965.9|11957.9|11985.5|11977.5|12036.2|12028.2|11915.3|11907.3|0
1554415200000|2019-04-04 22:00:00|11984.6|11976.6|11977.6|11969.6|12028.1|12020.1|11971.4|11963.4|0
1554501600000|2019-04-05 22:00:00|12006.8|11998.8|11999|11991|12012.8|12004.8|11999|11991|0
1554588000000|2019-04-06 22:00:00|11999.2|11991.2|12009.3|12001.3|12009.3|12001.3|11995.7|11987.7|0
1554674400000|2019-04-07 22:00:00|12004.1|11996.1|11960.1|11952.1|12008.8|12000.8|11942.8|11934.8|0
1554760800000|2019-04-08 22:00:00|11958.7|11950.7|11863.3|11855.3|11993.9|11985.9|11846.7|11838.7|0
1554847200000|2019-04-09 22:00:00|11863.6|11855.6|11921.6|11913.6|11948.5|11940.5|11846.9|11838.9|0
1554933600000|2019-04-10 22:00:00|11919.9|11911.9|11931.2|11923.2|11970.1|11962.1|11849.6|11841.6|0
1555020000000|2019-04-11 22:00:00|11932.6|11924.6|12022|12014|12036.3|12028.3|11892.9|11884.9|0
1555106400000|2019-04-12 22:00:00|12023|12015|12017.5|12009.5|12026|12018|12014.3|12006.3|0
1555192800000|2019-04-13 22:00:00|12017.4|12009.4|12039.9|12031.9|12046.4|12038.4|12017.4|12009.4|0
1555279200000|2019-04-14 22:00:00|12022|12014|12010.1|12002.1|12048.3|12040.3|11987.1|11979.1|0
1555365600000|2019-04-15 22:00:00|12010.3|12002.3|12092.9|12084.9|12121|12113|12002|11994|0
1555452000000|2019-04-16 22:00:00|12093|12085|12166.6|12158.6|12200|12192|12087.3|12079.3|0
1555538400000|2019-04-17 22:00:00|12169.8|12161.8|12274|12266|12276.2|12268.2|12103.6|12095.6|0
1555711200000|2019-04-19 22:00:00|12275|12267|12273.1|12265.1|12275.5|12267|12269|12261|0
1555797600000|2019-04-20 22:00:00|12273.2|12265.2|12272.2|12264.2|12273.4|12265.4|12270.2|12262.2|0
1555884000000|2019-04-21 22:00:00|12274|12266|12277.1|12269.1|12292.1|12284.1|12230.1|12222.1|0
1555970400000|2019-04-22 22:00:00|12278.4|12270.4|12248.5|12240.5|12288.4|12280.4|12185.4|12177.4|0
1556056800000|2019-04-23 22:00:00|12247.4|12239.4|12302.2|12294.2|12357.8|12349.8|12194.7|12186.7|0
1556143200000|2019-04-24 22:00:00|12305.2|12297.2|12338.5|12330.5|12357.6|12349.6|12240.2|12232.2|0
1556229600000|2019-04-25 22:00:00|12339.7|12331.7|12299.7|12291.7|12350.8|12342.8|12253.7|12245.7|0
1556316000000|2019-04-26 22:00:00|12300.7|12292.7|12322.9|12314.9|12341.9|12333.9|12299.7|12291.7|0
1556402400000|2019-04-27 22:00:00|12324.9|12316.9|12325.2|12317.2|12328.2|12320.2|12324.8|12316.8|0
1556488800000|2019-04-28 22:00:00|12299.7|12291.7|12323.7|12315.7|12381|12373|12269|12261|0
1556575200000|2019-04-29 22:00:00|12324.1|12316.1|12390.6|12382.6|12393.6|12385.6|12283|12275|0
1556661600000|2019-04-30 22:00:00|12392.3|12384.3|12263.2|12255.2|12418|12410|12259.7|12251.7|0
1556748000000|2019-05-01 22:00:00|12264.6|12256.6|12316.2|12308.2|12407.7|12399.7|12248.1|12240.1|0
1556834400000|2019-05-02 22:00:00|12314.9|12306.9|12468.4|12460.4|12470.3|12462.3|12301.2|12293.2|0
1556920800000|2019-05-03 22:00:00|12449.4|12441.4|12442.3|12434.3|12463.5|12455.5|12442.3|12434.3|0
1557007200000|2019-05-04 22:00:00|12444.3|12436.3|12385.3|12373.3|12445.4|12437.4|12366.2|12354.2|0
1557093600000|2019-05-05 22:00:00|12470.4|12458.4|12259.2|12247.2|12470.4|12458.4|12140.3|12128.3|0
1557180000000|2019-05-06 22:00:00|12249.7|12237.7|12081.9|12069.9|12326.2|12314.2|12032.9|12020.9|0
1557266400000|2019-05-07 22:00:00|12082|12070|12202.6|12190.6|12223.2|12211.2|12056.5|12044.5|0
1557352800000|2019-05-08 22:00:00|12204.8|12192.8|12086.8|12074.8|12209.6|12197.6|11962.4|11950.4|0
1557439200000|2019-05-09 22:00:00|12083.3|12071.3|12204.9|12194.9|12216|12206|11972.6|11960.6|0
1557525600000|2019-05-10 22:00:00|12195.5|12185.5|12174.3|12160.3|12195.5|12185.5|12164.3|12150.3|0
1557612000000|2019-05-11 22:00:00|12172.3|12162.3|12188.3|12178.3|12188.3|12178.3|12167.3|12157.3|0
1557698400000|2019-05-12 22:00:00|12207.5|12197.5|11852.5|11842.5|12207.5|12197.5|11842.8|11832.8|0
1557784800000|2019-05-13 22:00:00|11851.4|11841.4|12014.8|12004.8|12024.8|12014.8|11822.5|11812.5|0
1557871200000|2019-05-14 22:00:00|12018.6|12008.6|12086.5|12076.5|12136.1|12126.1|11866|11856|0
1557957600000|2019-05-15 22:00:00|12085.7|12075.7|12290|12280|12323.6|12313.6|11997.1|11987.1|0
1558044000000|2019-05-16 22:00:00|12287.6|12277.6|12194.8|12184.8|12308.9|12298.9|12153.5|12143.5|0
1558130400000|2019-05-17 22:00:00|12206.5|12196.5|12192.2|12184.2|12211.5|12201.5|12187.1|12179.1|0
1558216800000|2019-05-18 22:00:00|12192.3|12184.3|12193.6|12185.6|12203.2|12195.2|12182.5|12174.5|0
1558303200000|2019-05-19 22:00:00|12205.2|12197.2|12057.9|12049.9|12271.7|12263.7|11996.8|11988.8|0
1558389600000|2019-05-20 22:00:00|12061.4|12053.4|12159.7|12151.7|12184.3|12176.3|12055|12047|0
1558476000000|2019-05-21 22:00:00|12160.7|12152.7|12152.5|12144.5|12217.9|12209.9|12058.2|12050.2|0
1558562400000|2019-05-22 22:00:00|12153.3|12145.3|11950|11942|12156.3|12148.3|11928.7|11920.7|0
1558648800000|2019-05-23 22:00:00|11953.9|11945.9|12040.2|12032.2|12088.2|12080.2|11943.1|11935.1|0
1558735200000|2019-05-24 22:00:00|12038.2|12030.2|12039.2|12031.2|12060.3|12052.3|12032.2|12024.2|0
1558821600000|2019-05-25 22:00:00|12042.8|12034.8|12048.9|12036.9|12062|12050|12039.2|12027.2|0
1558908000000|2019-05-26 22:00:00|12042.2|12030.2|12075.5|12063.5|12130.1|12118.1|12020.5|12008.5|0
1558994400000|2019-05-27 22:00:00|12070.5|12058.5|11992.1|11980.1|12128.9|12116.9|11974.8|11962.8|0
1559080800000|2019-05-28 22:00:00|11992.6|11980.6|11858.4|11846.4|12000.4|11988.4|11816.3|11804.3|0
1559167200000|2019-05-29 22:00:00|11858.1|11846.1|11921.2|11909.2|11933.1|11921.1|11857|11845|0
1559253600000|2019-05-30 22:00:00|11921.6|11909.6|11712.9|11700.9|11930.1|11918.1|11667.2|11655.2|0
1559340000000|2019-05-31 22:00:00|11713.9|11701.9|11680.7|11670.7|11713.9|11703.4|11597.7|11583.7|0
1559426400000|2019-06-01 22:00:00|11679.9|11669.9|11678.8|11670.8|11691.7|11681.7|11617.7|11605.7|0
1559512800000|2019-06-02 22:00:00|11710.9|11702.9|11788.9|11780.9|11799.2|11791.2|11614|11606|0
1559599200000|2019-06-03 22:00:00|11792.7|11784.7|12017.1|12009.1|12024.1|12016.1|11716.9|11708.9|0
1559685600000|2019-06-04 22:00:00|12015.4|12007.4|11979.9|11971.9|12063.6|12055.6|11932.7|11924.7|0
1559772000000|2019-06-05 22:00:00|11965.3|11957.3|11971|11963|12081.6|12073.6|11902.2|11894.2|0
1559858400000|2019-06-06 22:00:00|11970.3|11962.3|12070.9|12062.9|12102.6|12094.6|11963.9|11955.9|0
1559944800000|2019-06-07 22:00:00|12074.2|12066.2|12133.8|12123.8|12162.4|12152.4|12074.2|12065.2|0
1560031200000|2019-06-08 22:00:00|12134.8|12124.8|12129.3|12119.3|12136.1|12126.1|12104.1|12094.1|0
1560117600000|2019-06-09 22:00:00|12071.9|12061.9|12105.5|12095.5|12150.6|12140.6|12058.5|12048.5|0
1560204000000|2019-06-10 22:00:00|12106.8|12096.8|12154.2|12144.2|12230.5|12220.5|12082.7|12072.7|0
1560290400000|2019-06-11 22:00:00|12156.5|12146.5|12116.9|12106.9|12162.1|12152.1|12070.9|12060.9|0
1560376800000|2019-06-12 22:00:00|12119.5|12109.5|12173.6|12163.6|12207.5|12197.5|12068.3|12058.3|0
1560463200000|2019-06-13 22:00:00|12174.3|12164.3|12126.9|12116.9|12189.8|12179.8|12053.4|12043.4|0
1560549600000|2019-06-14 22:00:00|12121.9|12111.9|12130.6|12122.6|12142.3|12134.3|12118.6|12109.9|0
1560636000000|2019-06-15 22:00:00|12130.4|12122.4|12130.3|12122.3|12133.7|12125.7|12128.7|12120.7|0
1560722400000|2019-06-16 22:00:00|12125.9|12117.9|12103|12095|12144.6|12136.6|12062.4|12054.4|0
1560808800000|2019-06-17 22:00:00|12103.9|12095.9|12344|12336|12363.9|12355.9|11990|11982|0
1560895200000|2019-06-18 22:00:00|12343.1|12335.1|12315.3|12307.3|12361.7|12353.7|12286.1|12278.1|0
1560981600000|2019-06-19 22:00:00|12314.7|12306.7|12372.3|12364.3|12444|12436|12314.7|12306.7|0
1561068000000|2019-06-20 22:00:00|12371.1|12363.1|12272.6|12264.6|12428|12420|12270.8|12262.8|0
1561154400000|2019-06-21 22:00:00|12273.6|12265.6|12281.5|12273.5|12281.9|12273.9|12270.6|12262.6|0
1561240800000|2019-06-22 22:00:00|12281|12273|12271.2|12261.2|12281.9|12273.9|12257|12245|0
1561327200000|2019-06-23 22:00:00|12273.6|12263.6|12257.1|12247.1|12346.1|12336.1|12247.5|12237.5|0
1561413600000|2019-06-24 22:00:00|12255.6|12245.6|12197.4|12187.4|12295|12285|12185.5|12175.5|0
1561500000000|2019-06-25 22:00:00|12196.7|12186.7|12241|12231|12323.5|12313.5|12174.1|12164.1|0
1561586400000|2019-06-26 22:00:00|12242.6|12232.6|12303.3|12293.3|12340.1|12330.1|12212.8|12202.8|0
1561672800000|2019-06-27 22:00:00|12300|12290|12449.2|12439.2|12467.9|12457.9|12274.6|12264.6|0
1561759200000|2019-06-28 22:00:00|12450.2|12438.2|12513.9|12501.9|12538.1|12526.1|12450.2|12438.2|0
1561845600000|2019-06-29 22:00:00|12513.5|12501.5|12529.1|12517.1|12535.4|12523.4|12502|12490|0
1561932000000|2019-06-30 22:00:00|12450.2|12438.2|12546.3|12534.3|12629.2|12617.2|12450.2|12438.2|0
1562018400000|2019-07-01 22:00:00|12546.7|12534.7|12560.9|12548.9|12567.4|12555.4|12488.7|12476.7|0
1562104800000|2019-07-02 22:00:00|12562.5|12550.5|12653.5|12641.5|12666.6|12654.6|12524.3|12512.3|0
1562191200000|2019-07-03 22:00:00|12659.2|12647.2|12642.3|12630.3|12668.7|12656.7|12622.9|12610.9|0
1562277600000|2019-07-04 22:00:00|12638.6|12626.6|12577.2|12565.2|12649.2|12637.2|12526.4|12514.4|0
1562364000000|2019-07-05 22:00:00|12575.2|12567.2|12579.5|12571.5|12580.2|12572.2|12575|12567|0
1562450400000|2019-07-06 22:00:00|12579.4|12571.4|12578.8|12570.8|12581.8|12573.8|12575.3|12567.3|0
1562536800000|2019-07-07 22:00:00|12575.2|12567.2|12507.3|12499.3|12593.8|12585.8|12488.2|12480.2|0
1562623200000|2019-07-08 22:00:00|12505.3|12497.3|12456.4|12448.4|12513|12505|12367.6|12359.6|0
1562709600000|2019-07-09 22:00:00|12456.6|12448.6|12379.8|12371.8|12478.2|12470.2|12358.8|12350.8|0
1562796000000|2019-07-10 22:00:00|12381|12373|12344.2|12336.2|12439.6|12431.6|12311.3|12303.3|0
1562882400000|2019-07-11 22:00:00|12342.8|12334.8|12326.5|12318.5|12392.8|12384.8|12307.6|12299.6|0
1562968800000|2019-07-12 22:00:00|12331.5|12323.5|12334.9|12326.9|12335|12327|12331.5|12323.5|0
1563055200000|2019-07-13 22:00:00|12335.2|12327.2|12323|12315|12336.5|12328.5|12321.7|12313.7|0
1563141600000|2019-07-14 22:00:00|12326.5|12318.5|12407.1|12399.1|12441.2|12433.2|12298.5|12290.5|0
1563228000000|2019-07-15 22:00:00|12408.6|12400.6|12421|12413|12469.4|12461.4|12369.9|12361.9|0
1563314400000|2019-07-16 22:00:00|12420.9|12412.9|12284.6|12276.6|12458|12450|12279.3|12271.3|0
1563400800000|2019-07-17 22:00:00|12285.1|12277.1|12276.7|12268.7|12305.5|12297.5|12197.2|12189.2|0
1563487200000|2019-07-18 22:00:00|12275.8|12267.8|12217.2|12209.2|12343.1|12335.1|12212.2|12204.2|0
1563573600000|2019-07-19 22:00:00|12217.7|12209.7|12228.4|12220.4|12228.4|12220.4|12217.7|12209.7|0
1563660000000|2019-07-20 22:00:00|12227.8|12219.8|12233.1|12225.1|12247.5|12239.5|12227.6|12219.6|0
1563746400000|2019-07-21 22:00:00|12217.2|12209.2|12316.1|12308.1|12352.3|12344.3|12217.2|12209.2|0
1563832800000|2019-07-22 22:00:00|12315.1|12307.1|12527.2|12519.2|12554.7|12546.7|12306.6|12298.6|0
1563919200000|2019-07-23 22:00:00|12528.9|12520.9|12564.1|12556.1|12584.7|12576.7|12479.4|12471.4|0
1564005600000|2019-07-24 22:00:00|12566.2|12558.2|12365.3|12357.3|12606.1|12598.1|12299.8|12291.8|0
1564092000000|2019-07-25 22:00:00|12362.8|12354.8|12428.5|12420.5|12453.5|12445.5|12358.5|12350.5|0
1564178400000|2019-07-26 22:00:00|12405.4|12397.4|12428.6|12420.6|12448.4|12440.4|12405.4|12397.4|0
1564264800000|2019-07-27 22:00:00|12428.5|12420.5|12426.8|12418.8|12432.5|12424.5|12426.8|12418.8|0
1564351200000|2019-07-28 22:00:00|12428.5|12420.5|12434.5|12426.5|12480.3|12472.3|12386.2|12378.2|0
1564437600000|2019-07-29 22:00:00|12433.8|12425.8|12136.6|12128.6|12467|12459|12102.4|12094.4|0
1564524000000|2019-07-30 22:00:00|12138.2|12130.2|12126.4|12118.4|12230.2|12222.2|12051.2|12043.2|0
1564610400000|2019-07-31 22:00:00|12120.8|12112.8|12065.2|12057.2|12273.6|12265.6|12037.8|12029.8|0
1564696800000|2019-08-01 22:00:00|12067.7|12059.7|11923.3|11915.3|12084.1|12076.1|11840.6|11832.6|0
1564783200000|2019-08-02 22:00:00|11914.3|11906.3|11902|11894|11919.3|11911.3|11895.8|11887.8|0
1564869600000|2019-08-03 22:00:00|11901.4|11893.4|11909.4|11901.4|11910.4|11902.4|11893.9|11885.9|0
1564956000000|2019-08-04 22:00:00|11923.3|11915.3|11527.7|11519.7|11923.3|11915.3|11519.8|11511.8|0
1565042400000|2019-08-05 22:00:00|11519.2|11511.2|11627.8|11619.8|11754.9|11746.9|11343.1|11335.1|0
1565128800000|2019-08-06 22:00:00|11627|11619|11708.6|11700.6|11749.9|11741.9|11563.8|11555.8|0
1565215200000|2019-08-07 22:00:00|11710.6|11702.6|11813.6|11805.6|11858.1|11850.1|11656.4|11648.4|0
1565301600000|2019-08-08 22:00:00|11796.7|11788.7|11765.3|11757.3|11866.1|11858.1|11676.4|11668.4|0
1565388000000|2019-08-09 22:00:00|11764.3|11756.3|11745.8|11737.8|11764.3|11756.3|11745.8|11737.8|0
1565474400000|2019-08-10 22:00:00|11746.6|11738.6|11743.3|11735.3|11749.5|11741.5|11743.3|11735.3|0
1565560800000|2019-08-11 22:00:00|11765.3|11757.3|11638.8|11630.8|11842.9|11834.9|11620.1|11612.1|0
1565647200000|2019-08-12 22:00:00|11639.5|11631.5|11806|11798|11842.8|11834.8|11542.8|11534.8|0
1565733600000|2019-08-13 22:00:00|11806.3|11798.3|11422.2|11414.2|11819.5|11811.5|11418.9|11410.9|0
1565820000000|2019-08-14 22:00:00|11414.5|11406.5|11429.8|11421.8|11551.5|11543.5|11269.2|11261.2|0
1565906400000|2019-08-15 22:00:00|11434.1|11426.1|11579.5|11571.5|11587.5|11579.5|11427.6|11419.6|0
1565992800000|2019-08-16 22:00:00|11576.5|11568.5|11596.7|11588.7|11619.4|11611.4|11573.5|11565.5|0
1566079200000|2019-08-17 22:00:00|11596.9|11588.9|11589.6|11581.6|11612.5|11604.5|11572.6|11564.6|0
1566165600000|2019-08-18 22:00:00|11579.5|11571.5|11700.3|11692.3|11763|11755|11576.6|11568.6|0
1566252000000|2019-08-19 22:00:00|11700|11692|11603.8|11595.8|11771|11763|11600.5|11592.5|0
1566338400000|2019-08-20 22:00:00|11602.3|11594.3|11811.5|11803.5|11829.1|11821.1|11597.5|11589.5|0
1566424800000|2019-08-21 22:00:00|11809.5|11801.5|11755.7|11747.7|11857.8|11849.8|11716.5|11708.5|0
1566511200000|2019-08-22 22:00:00|11754|11746|11553.5|11545.5|11830.3|11822.3|11535.9|11527.9|0
1566597600000|2019-08-23 22:00:00|11518.5|11510.5|11453.4|11437.4|11518.5|11510.5|11425.4|11409.4|0
1566684000000|2019-08-24 22:00:00|11453.7|11437.7|11451|11435|11504.1|11488.1|11438.7|11422.7|0
1566770400000|2019-08-25 22:00:00|11557.5|11541.5|11698.5|11682.5|11706.6|11690.6|11420.3|11404.3|0
1566856800000|2019-08-26 22:00:00|11700.2|11684.2|11708.3|11692.3|11789.1|11773.1|11622.6|11606.6|0
1566943200000|2019-08-27 22:00:00|11710.5|11694.5|11693.1|11677.1|11745.6|11729.6|11580.2|11564.2|0
1567029600000|2019-08-28 22:00:00|11687.9|11671.9|11865|11849|11881|11865|11639.1|11623.1|0
1567116000000|2019-08-29 22:00:00|11862.9|11846.9|11977|11969|11997.8|11981.8|11850|11834|0
1567202400000|2019-08-30 22:00:00|11975|11967|11948.5|11940.5|11975|11967|11934.3|11926.3|0
1567288800000|2019-08-31 22:00:00|11948.6|11940.6|11928.8|11918.8|11949.8|11941.8|11913.8|11903.8|0
1567375200000|2019-09-01 22:00:00|11978|11968|11951.4|11941.4|12001.5|11991.5|11895.5|11885.5|0
1567461600000|2019-09-02 22:00:00|11946.8|11936.8|11925.8|11915.8|11995.5|11985.5|11872.3|11862.3|0
1567548000000|2019-09-03 22:00:00|11926.8|11916.8|12040|12030|12085.1|12075.1|11908.4|11898.4|0
1567634400000|2019-09-04 22:00:00|12040.9|12030.9|12113.1|12103.1|12172|12162|12036.2|12026.2|0
1567720800000|2019-09-05 22:00:00|12114|12104|12197.5|12187.5|12210.8|12200.8|12114|12104|0
1567807200000|2019-09-06 22:00:00|12196.5|12188.5|12189.1|12181.1|12199|12191|12188|12180|0
1567893600000|2019-09-07 22:00:00|12189|12181|12181.6|12173.6|12198.4|12190.4|12181|12173|0
1567980000000|2019-09-08 22:00:00|12196.5|12188.5|12225|12217|12249.5|12241.5|12188.6|12180.6|0
1568066400000|2019-09-09 22:00:00|12228|12220|12298.5|12290.5|12318.4|12310.4|12183.4|12175.4|0
1568152800000|2019-09-10 22:00:00|12300.7|12292.7|12392|12384|12400.7|12392.7|12278.8|12270.8|0
1568239200000|2019-09-11 22:00:00|12395.1|12387.1|12414.4|12406.4|12480.1|12472.1|12311.8|12303.8|0
1568325600000|2019-09-12 22:00:00|12415.6|12407.6|12460.5|12452.5|12500.1|12492.1|12408.5|12400.5|0
1568412000000|2019-09-13 22:00:00|12459.5|12451.5|12424.3|12416.3|12459.5|12451.5|12423.9|12415.9|0
1568498400000|2019-09-14 22:00:00|12428.2|12420.2|12391.9|12383.9|12433.2|12425.2|12365.6|12357.6|0
1568584800000|2019-09-15 22:00:00|12460.5|12452.5|12411.2|12403.2|12460.5|12452.5|12330.6|12322.6|0
1568671200000|2019-09-16 22:00:00|12411.3|12403.3|12390.2|12382.2|12422.1|12414.1|12306|12298|0
1568757600000|2019-09-17 22:00:00|12392.5|12384.5|12426.6|12418.6|12436|12428|12354.4|12346.4|0
1568844000000|2019-09-18 22:00:00|12426.7|12418.7|12426.4|12418.4|12477.5|12469.5|12353.1|12345.1|0
1568930400000|2019-09-19 22:00:00|12427.8|12419.8|12404.6|12396.6|12492.8|12484.8|12395.5|12387.5|0
1569016800000|2019-09-20 22:00:00|12391.6|12383.6|12386.7|12378.7|12391.6|12383.6|12360.5|12352.5|0
1569103200000|2019-09-21 22:00:00|12386.5|12378.5|12419.2|12409.2|12421.2|12411.2|12381.1|12373.1|0
1569189600000|2019-09-22 22:00:00|12405.6|12395.6|12387.1|12377.1|12465.1|12455.1|12268.7|12258.7|0
1569276000000|2019-09-23 22:00:00|12388.8|12378.8|12258.7|12248.7|12430.2|12420.2|12235.4|12225.4|0
1569362400000|2019-09-24 22:00:00|12262.7|12252.7|12265.2|12255.2|12301.4|12291.4|12147.5|12137.5|0
1569448800000|2019-09-25 22:00:00|12265|12255|12327.3|12317.3|12347|12337|12225.1|12215.1|0
1569535200000|2019-09-26 22:00:00|12328.7|12318.7|12351.5|12341.5|12411.3|12401.3|12285.5|12275.5|0
1569621600000|2019-09-27 22:00:00|12350.5|12342.5|12357.7|12349.7|12357.7|12349.7|12336.9|12328.9|0
1569708000000|2019-09-28 22:00:00|12358|12350|12359.7|12351.7|12366.3|12358.3|12356.9|12348.9|0
1569794400000|2019-09-29 22:00:00|12350.5|12342.5|12449.9|12441.9|12457.7|12449.7|12335.9|12327.9|0
1569880800000|2019-09-30 22:00:00|12448.9|12440.9|12248.8|12240.8|12501.8|12493.8|12227.1|12219.1|0
1569967200000|2019-10-01 22:00:00|12251.1|12243.1|11914.7|11906.7|12274.7|12266.7|11883.7|11875.7|0
1570053600000|2019-10-02 22:00:00|11911.7|11903.7|11981.5|11973.5|11992.1|11984.1|11825.1|11817.1|0
1570140000000|2019-10-03 22:00:00|11982.6|11974.6|12067.4|12059.4|12076.5|12068.5|11882.2|11874.2|0
1570226400000|2019-10-04 22:00:00|12069.4|12061.4|12077.2|12069.2|12084.3|12076.3|12068.4|12060.4|0
1570312800000|2019-10-05 22:00:00|12077.1|12069.1|12019.6|12009.6|12077.2|12069.2|12008|11998|0
1570399200000|2019-10-06 22:00:00|12068.4|12058.4|12084.5|12074.5|12146.3|12136.3|11973.5|11963.5|0
1570485600000|2019-10-07 22:00:00|12080.5|12070.5|11977.3|11967.3|12158.5|12148.5|11921.1|11911.1|0
1570572000000|2019-10-08 22:00:00|11979.7|11969.7|12111.3|12101.3|12180.5|12170.5|11958.3|11948.3|0
1570658400000|2019-10-09 22:00:00|12111.6|12101.6|12198.5|12188.5|12225.6|12215.6|11989.5|11979.5|0
1570744800000|2019-10-10 22:00:00|12202.8|12192.8|12482.3|12470.3|12557.6|12545.6|12169.2|12159.2|0
1570831200000|2019-10-11 22:00:00|12486.3|12466.3|12498.9|12490.9|12503.9|12495.9|12486.3|12466.3|0
1570917600000|2019-10-12 22:00:00|12493.9|12485.9|12498.9|12490.9|12498.9|12490.9|12488.9|12480.9|0
1571004000000|2019-10-13 22:00:00|12480.3|12472.3|12441.2|12433.2|12532.9|12524.9|12391.6|12383.6|0
1571090400000|2019-10-14 22:00:00|12443.2|12435.2|12634.4|12626.4|12688.5|12680.5|12442.8|12434.8|0
1571176800000|2019-10-15 22:00:00|12633.7|12625.7|12687.3|12679.3|12705.3|12697.3|12577.4|12569.4|0
1571263200000|2019-10-16 22:00:00|12687.5|12679.5|12685.3|12677.3|12820.4|12812.4|12626.2|12618.2|0
1571349600000|2019-10-17 22:00:00|12684.4|12676.4|12679.6|12665.6|12704.9|12696.9|12602.3|12594.3|0
1571436000000|2019-10-18 22:00:00|12668.5|12654.5|12618.2|12606.2|12679.1|12661.1|12596.4|12578.4|0
1571522400000|2019-10-19 22:00:00|12617.4|12605.4|12636.1|12624.1|12641.4|12629.4|12615.8|12603.8|0
1571608800000|2019-10-20 22:00:00|12678.6|12666.6|12764.3|12752.3|12794|12782|12641.8|12629.8|0
1571695200000|2019-10-21 22:00:00|12764.4|12752.4|12698.1|12686.1|12802.2|12790.2|12686.3|12674.3|0
1571781600000|2019-10-22 22:00:00|12702.4|12690.4|12828|12816|12832|12820|12655.6|12643.6|0
1571868000000|2019-10-23 22:00:00|12832|12820|12859.4|12847.4|12920.6|12908.6|12810.3|12798.3|0
1571954400000|2019-10-24 22:00:00|12864|12852|12901.4|12889.4|12907.1|12895.1|12838.2|12826.2|0
1572040800000|2019-10-25 22:00:00|12901.1|12889.1|12895.1|12885.1|12901.9|12891|12895.1|12885.1|0
1572127200000|2019-10-26 22:00:00|12892.5|12882.5|12918.7|12908.7|12926.1|12916.1|12891.5|12881.5|0
1572217200000|2019-10-27 23:00:00|12918.8|12908.8|12963.3|12953.3|12992.4|12982.4|12891.3|12881.3|0
1572303600000|2019-10-28 23:00:00|12962.4|12952.4|12939.2|12929.2|12979.4|12969.4|12901.2|12891.2|0
1572390000000|2019-10-29 23:00:00|12938.7|12928.7|12938.9|12928.9|12955.8|12945.8|12833.3|12823.3|0
1572476400000|2019-10-30 23:00:00|12939.3|12929.3|12892.9|12882.9|12958.3|12948.3|12797.8|12787.8|0
1572562800000|2019-10-31 23:00:00|12892.8|12882.8|12981.1|12971.1|12997.5|12987.5|12890.9|12880.9|0
1572649200000|2019-11-01 23:00:00|12980.1|12972.1|12984.8|12976.8|12990.9|12982.9|12980.1|12972.1|0
1572735600000|2019-11-02 23:00:00|12985.7|12977.7|12996.4|12988.4|13000.8|12992.8|12982.1|12974.1|0
1572822000000|2019-11-03 23:00:00|12980.1|12972.1|13136.1|13128.1|13178.4|13170.4|12980.1|12972.1|0
1572908400000|2019-11-04 23:00:00|13136|13128|13138.2|13130.2|13178.3|13170.3|13117.6|13109.6|0
1572994800000|2019-11-05 23:00:00|13143|13135|13183|13175|13208.5|13200.5|13113.2|13105.2|0
1573081200000|2019-11-06 23:00:00|13183.1|13175.1|13283|13275|13306.6|13298.6|13166.5|13158.5|0
1573167600000|2019-11-07 23:00:00|13284|13276|13254.1|13246.1|13299.2|13291.2|13199.3|13191.3|0
1573254000000|2019-11-08 23:00:00|13266.5|13258.5|13256.8|13248.8|13268.5|13260.5|13256.7|13248.7|0
1573340400000|2019-11-09 23:00:00|13254.9|13246.9|13251.6|13243.6|13254.9|13246.9|13239.9|13231.9|0
1573426800000|2019-11-10 23:00:00|13254.1|13246.1|13227.7|13219.7|13254.1|13246.1|13146.5|13138.5|0
1573513200000|2019-11-11 23:00:00|13229.7|13221.7|13270.3|13262.3|13312.9|13304.9|13191.2|13183.2|0
1573599600000|2019-11-12 23:00:00|13275.8|13267.8|13256.1|13248.1|13277.2|13269.2|13141.7|13133.7|0
1573686000000|2019-11-13 23:00:00|13256.7|13248.7|13203.5|13195.5|13281.4|13273.4|13160.7|13152.7|0
1573772400000|2019-11-14 23:00:00|13204.7|13196.7|13243.1|13235.1|13285.2|13277.2|13176.6|13168.6|0
1573858800000|2019-11-15 23:00:00|13245.4|13237.4|13231.9|13223.9|13250.7|13242.7|13231.7|13223.7|0
1573945200000|2019-11-16 23:00:00|13232.9|13224.9|13243.8|13235.8|13252.1|13244.1|13232.9|13224.9|0
1574031600000|2019-11-17 23:00:00|13243.1|13235.1|13212.5|13204.5|13289.1|13281.1|13140.6|13132.6|0
1574118000000|2019-11-18 23:00:00|13212.4|13204.4|13197.7|13189.7|13379|13371|13179.1|13171.1|0
1574204400000|2019-11-19 23:00:00|13198.8|13190.8|13111|13103|13209.7|13201.7|13073.3|13065.3|0
1574290800000|2019-11-20 23:00:00|13096.3|13088.3|13169.1|13161.1|13182.7|13174.7|13044.7|13036.7|0
1574377200000|2019-11-21 23:00:00|13172.2|13164.2|13193.6|13185.6|13248.8|13240.8|13120.8|13112.8|0
1574463600000|2019-11-22 23:00:00|13192.6|13184.6|13178.9|13170.9|13192.6|13184.6|13176.9|13168.9|0
1574550000000|2019-11-23 23:00:00|13177.9|13169.9|13189.5|13181.5|13189.5|13181.5|13177.9|13169.9|0
1574636400000|2019-11-24 23:00:00|13193.6|13185.6|13265.7|13257.7|13275.4|13267.4|13193.5|13185.5|0
1574722800000|2019-11-25 23:00:00|13262.8|13254.8|13265.4|13257.4|13321.4|13313.4|13195.8|13187.8|0
1574809200000|2019-11-26 23:00:00|13265.9|13257.9|13313.4|13305.4|13320.8|13312.8|13222.6|13214.6|0
1574895600000|2019-11-27 23:00:00|13313.6|13305.6|13258.3|13250.3|13314.6|13306.6|13218.8|13210.8|0
1574982000000|2019-11-28 23:00:00|13257.7|13249.7|13232.4|13224.4|13298.5|13290.5|13167.5|13159.5|0
1575068400000|2019-11-29 23:00:00|13233.4|13225.4|13235|13227|13235.1|13227.1|13227.6|13219.6|0
1575154800000|2019-11-30 23:00:00|13232.4|13224.4|13229.1|13221.1|13237.6|13229.6|13215.4|13207.4|0
1575241200000|2019-12-01 23:00:00|13232.4|13224.4|12993.6|12985.6|13343.6|13335.6|12958.1|12950.1|0
1575327600000|2019-12-02 23:00:00|12996.8|12988.8|13057.4|13049.4|13092|13084|12931|12923|0
1575414000000|2019-12-03 23:00:00|13055.8|13047.8|13156.6|13148.6|13178.3|13170.3|12998.1|12990.1|0
1575500400000|2019-12-04 23:00:00|13154.9|13146.9|13084.4|13076.4|13195.9|13187.9|13050.8|13042.8|0
1575586800000|2019-12-05 23:00:00|13083.3|13075.3|13189.1|13181.1|13189.1|13181.1|13054.8|13046.8|0
1575673200000|2019-12-06 23:00:00|13190.1|13182.1|13202.3|13194.3|13219.6|13211.6|13189.1|13180.1|0
1575759600000|2019-12-07 23:00:00|13198.4|13190.4|13200.6|13192.6|13203.1|13195.1|13197.4|13189.4|0
1575846000000|2019-12-08 23:00:00|13189.1|13181.1|13071.1|13063.1|13195|13187|13064.6|13056.6|0
1575932400000|2019-12-09 23:00:00|13073.9|13065.9|13083.1|13075.1|13098.7|13090.7|12888.3|12880.3|0
1576018800000|2019-12-10 23:00:00|13079.2|13071.2|13151.7|13143.7|13174.9|13166.9|13045.1|13037.1|0
1576105200000|2019-12-11 23:00:00|13151|13143|13309.2|13301.2|13328.2|13320.2|13108|13100|0
1576191600000|2019-12-12 23:00:00|13326.6|13318.6|13316.3|13308.3|13462.2|13454.2|13257.5|13249.5|0
1576278000000|2019-12-13 23:00:00|13314.3|13306.3|13302.7|13294.7|13314.3|13306.3|13290.9|13282.9|0
1576364400000|2019-12-14 23:00:00|13300.7|13292.7|13319.6|13311.6|13336.7|13328.7|13300.7|13292.7|0
1576450800000|2019-12-15 23:00:00|13316.3|13308.3|13398.2|13390.2|13431.6|13423.6|13316.3|13308.3|0
1576537200000|2019-12-16 23:00:00|13396.8|13388.8|13282.7|13274.7|13412.8|13404.8|13273.7|13265.7|0
1576623600000|2019-12-17 23:00:00|13283.5|13275.5|13232.6|13224.6|13291.9|13283.9|13210.8|13202.8|0
1576710000000|2019-12-18 23:00:00|13232.8|13224.8|13231.9|13223.9|13255.8|13247.8|13143.1|13135.1|0
1576796400000|2019-12-19 23:00:00|13232.8|13224.8|13306|13298|13324.4|13316.4|13190.4|13182.4|0
1576882800000|2019-12-20 23:00:00|13307|13299|13301|13293|13307|13299|13298.3|13290.3|0
1576969200000|2019-12-21 23:00:00|13299.1|13291.1|13308.9|13300.9|13314.3|13306.3|13296.3|13288.3|0
1577055600000|2019-12-22 23:00:00|13306|13298|13300.7|13292.7|13331.9|13323.9|13285.7|13277.7|0
1577142000000|2019-12-23 23:00:00|13301.7|13293.7|13290|13282|13308.6|13300.6|13276.4|13268.4|0
1577314800000|2019-12-25 23:00:00|13290.4|13282.4|13346.6|13338.6|13356.6|13348.6|13290.4|13282.4|0
1577401200000|2019-12-26 23:00:00|13344|13336|13288.8|13280.8|13402.2|13394.2|13286.3|13278.3|0
1577487600000|2019-12-27 23:00:00|13289.8|13281.8|13290.9|13282.9|13291.1|13283.1|13284.8|13276.3|0
1577574000000|2019-12-28 23:00:00|13289.9|13281.9|13301.6|13293.6|13301.6|13293.6|13284.6|13276.6|0
1577660400000|2019-12-29 23:00:00|13288.8|13280.8|13131.6|13123.6|13320.5|13312.5|13112.7|13104.7|0
1577746800000|2019-12-30 23:00:00|13130.7|13122.7|13165.1|13157.1|13169.4|13161.4|13075.5|13067.5|0
1577919600000|2020-01-01 23:00:00|13166.6|13158.6|13448.8|13440.8|13474.6|13466.6|13163.9|13155.9|0
1578006000000|2020-01-02 23:00:00|13447.9|13439.9|13184|13176|13458.2|13450.2|13122.6|13114.6|0
1578092400000|2020-01-03 23:00:00|13181.9|13173.9|13152.4|13144.4|13181.9|13173.9|13144.4|13136.4|0
1578178800000|2020-01-04 23:00:00|13152.1|13144.1|13136.7|13128.7|13162.2|13154.2|13135.3|13127.3|0
1578265200000|2020-01-05 23:00:00|13184|13176|13152.1|13144.1|13184|13176|12951.7|12943.7|0
1578351600000|2020-01-06 23:00:00|13155.2|13147.2|13177.9|13169.9|13288.1|13280.1|13145.1|13137.1|0
1578438000000|2020-01-07 23:00:00|13178.3|13170.3|13391.5|13383.5|13407.8|13399.8|12974.8|12966.8|0
1578524400000|2020-01-08 23:00:00|13394|13386|13512.5|13504.5|13528|13520|13386.6|13378.6|0
1578610800000|2020-01-09 23:00:00|13514.4|13506.4|13455.3|13447.3|13554.1|13546.1|13433.9|13425.9|0
1578697200000|2020-01-10 23:00:00|13456.3|13448.3|13454.5|13446.5|13458.8|13450.8|13453.6|13445.6|0
1578783600000|2020-01-11 23:00:00|13452.8|13444.8|13460.7|13452.7|13462.5|13454.5|13445.4|13437.4|0
1578870000000|2020-01-12 23:00:00|13455.3|13447.3|13479.9|13471.9|13533.6|13525.6|13406|13398|0
1578956400000|2020-01-13 23:00:00|13482.1|13474.1|13466.8|13458.8|13512.8|13504.8|13366.1|13358.1|0
1579042800000|2020-01-14 23:00:00|13470.6|13462.6|13423.7|13415.7|13471.6|13463.6|13392.4|13384.4|0
1579129200000|2020-01-15 23:00:00|13426.2|13418.2|13471.8|13463.8|13498|13490|13384.4|13376.4|0
1579215600000|2020-01-16 23:00:00|13470.9|13462.9|13524|13516|13562.5|13554.5|13468.1|13460.1|0
1579302000000|2020-01-17 23:00:00|13541.5|13533.5|13539|13531|13546.5|13538.5|13539|13531|0
1579388400000|2020-01-18 23:00:00|13538|13530|13550.4|13542.4|13551.9|13543.9|13535.3|13527.3|0
1579474800000|2020-01-19 23:00:00|13523.9|13515.9|13565.8|13557.8|13584.2|13576.2|13492|13484|0
1579561200000|2020-01-20 23:00:00|13566|13558|13532.5|13524.5|13576.2|13568.2|13441.9|13433.9|0
1579647600000|2020-01-21 23:00:00|13534.8|13526.8|13466.5|13458.5|13643.4|13635.4|13457.5|13449.5|0
1579734000000|2020-01-22 23:00:00|13465|13457|13489.7|13481.7|13503|13495|13386|13378|0
1579820400000|2020-01-23 23:00:00|13491|13483|13512.3|13504.3|13611.1|13603.1|13482.4|13474.4|0
1579906800000|2020-01-24 23:00:00|13524.8|13516.8|13435|13423|13524.8|13516.8|13425.7|13415.7|0
1579993200000|2020-01-25 23:00:00|13433.2|13421.2|13440.7|13428.7|13480.2|13470.2|13415.7|13403.7|0
1580079600000|2020-01-26 23:00:00|13514.3|13502.3|13200.7|13188.7|13514.3|13502.3|13190.9|13178.9|0
1580166000000|2020-01-27 23:00:00|13196.3|13184.3|13337.7|13325.7|13353|13341|13170.3|13158.3|0
1580252400000|2020-01-28 23:00:00|13335.4|13323.4|13325|13313|13383.3|13371.3|13288.6|13276.6|0
1580338800000|2020-01-29 23:00:00|13326.7|13314.7|13275.1|13263.1|13349.4|13337.4|13123.1|13111.1|0
1580425200000|2020-01-30 23:00:00|13278.2|13266.2|12948.7|12936.7|13282.6|13270.6|12890.9|12878.9|0
1580511600000|2020-01-31 23:00:00|12952.8|12940.8|12907.5|12897.5|12952.8|12940.8|12802.5|12790.5|0
1580598000000|2020-02-01 23:00:00|12928|12918|12921.6|12909.6|12934.1|12924.1|12908.5|12896.5|0
1580684400000|2020-02-02 23:00:00|12948.7|12936.7|13018.9|13006.9|13084.3|13072.3|12933.4|12921.4|0
1580770800000|2020-02-03 23:00:00|13018.3|13006.3|13314|13302|13325.2|13313.2|12984.6|12972.6|0
1580857200000|2020-02-04 23:00:00|13314.8|13302.8|13519.8|13507.8|13528.7|13516.7|13228.5|13216.5|0
1580943600000|2020-02-05 23:00:00|13521.5|13509.5|13587.4|13575.4|13608|13596|13495.5|13483.5|0
1581030000000|2020-02-06 23:00:00|13590.1|13578.1|13473.5|13461.5|13599.4|13587.4|13468.1|13456.1|0
1581116400000|2020-02-07 23:00:00|13491.5|13479.5|13449.2|13437.2|13491.5|13479.5|13440.5|13428.5|0
1581202800000|2020-02-08 23:00:00|13448.2|13436.2|13451.2|13443.2|13453.8|13445.8|13445.1|13434.4|0
1581289200000|2020-02-09 23:00:00|13471.3|13463.3|13539.9|13531.9|13549.2|13541.2|13403.3|13395.3|0
1581375600000|2020-02-10 23:00:00|13536.7|13528.7|13639|13631|13673.6|13665.6|13528.7|13520.7|0
1581462000000|2020-02-11 23:00:00|13644.5|13636.5|13791.6|13783.6|13794|13786|13614.3|13606.3|0
1581548400000|2020-02-12 23:00:00|13796.2|13788.2|13743.4|13735.4|13804.3|13796.3|13581.3|13573.3|0
1581634800000|2020-02-13 23:00:00|13746|13738|13761.7|13753.7|13795.8|13787.8|13715.8|13707.8|0
1581721200000|2020-02-14 23:00:00|13759.4|13751.4|13754.8|13746.8|13759.4|13751.4|13732.6|13724.6|0
1581807600000|2020-02-15 23:00:00|13754.7|13746.7|13768.1|13760.1|13781.1|13773.1|13754.2|13746.2|0
1581894000000|2020-02-16 23:00:00|13761.4|13753.4|13759.5|13751.5|13814.3|13806.3|13757.3|13749.3|0
1581980400000|2020-02-17 23:00:00|13750.2|13742.2|13716|13708|13758.1|13750.1|13659.7|13651.7|0
1582066800000|2020-02-18 23:00:00|13715.9|13707.9|13786.4|13778.4|13794.3|13786.3|13711.5|13703.5|0
1582153200000|2020-02-19 23:00:00|13787|13779|13713.8|13707.8|13834.7|13826.7|13651.5|13645.5|0
1582239600000|2020-02-20 23:00:00|13713.4|13707.4|13562.3|13556.3|13721.3|13715.3|13501.6|13495.6|0
1582326000000|2020-02-21 23:00:00|13555.3|13549.3|13505.3|13499.3|13555.3|13549.3|13497.5|13491.5|0
1582412400000|2020-02-22 23:00:00|13504.3|13498.3|13471.2|13463.2|13514.7|13508.7|13442.3|13434.3|0
1582498800000|2020-02-23 23:00:00|13562.6|13554.6|12993.5|12985.5|13562.6|13554.6|12965|12957|0
1582585200000|2020-02-24 23:00:00|12984|12976|12664|12656|13166.3|13158.3|12615|12607|0
1582671600000|2020-02-25 23:00:00|12663.8|12655.8|12549.3|12541.3|12856|12848|12371.2|12363.2|0
1582758000000|2020-02-26 23:00:00|12545.2|12537.2|12069.9|12061.9|12620|12612|12041.4|12033.4|0
1582844400000|2020-02-27 23:00:00|12070.8|12062.8|12040.5|12024.5|12163.7|12155.7|11726.5|11718.5|0
1582930800000|2020-02-28 23:00:00|11860.5|11844.5|11873.1|11857.1|11960.8|11944.8|11860.5|11844.5|0
1583017200000|2020-02-29 23:00:00|11873|11857|11761.2|11749.2|11873|11857|11708.1|11688.7|0
1583103600000|2020-03-01 23:00:00|12038.5|12026.5|12021.2|12009.2|12223|12211|11631.8|11619.8|0
1583190000000|2020-03-02 23:00:00|12017|12005|11780.8|11768.8|12279.7|12267.7|11743.6|11731.6|0
1583276400000|2020-03-03 23:00:00|11780.9|11768.9|12216.5|12204.5|12285.9|12273.9|11736.5|11724.5|0
1583362800000|2020-03-04 23:00:00|12210.2|12198.2|11811|11793|12230.6|12218.6|11760.3|11742.3|0
1583449200000|2020-03-05 23:00:00|11807.5|11789.5|11533.5|11515.5|11874.8|11856.8|11430|11412|0
1583535600000|2020-03-06 23:00:00|11568.5|11550.5|11347.9|11329.9|11568.5|11550.5|11321.4|11303.4|0
1583622000000|2020-03-07 23:00:00|11349.2|11331.2|10999|10979|11534.7|11514.7|10924.8|10904.8|0
1583708400000|2020-03-08 23:00:00|11000.1|10980.1|10487.6|10467.6|11107.3|11087.3|10174.5|10154.5|0
1583794800000|2020-03-09 23:00:00|10488.2|10468.2|10705.2|10685.2|11049.9|11029.9|10434.2|10414.2|0
1583881200000|2020-03-10 23:00:00|10704.1|10684.1|10426.8|10406.8|10772.7|10752.7|10224.6|10204.6|0
1583967600000|2020-03-11 23:00:00|10426.2|10406.2|9054.3|9019.3|10426.2|10406.2|8864.8|8829.8|0
1584054000000|2020-03-12 23:00:00|9054.8|9019.8|9639.3|9604.3|10021.7|9986.7|8841.5|8806.5|0
1584140400000|2020-03-13 23:00:00|9640.5|9605.5|9246.5|9221.5|9680.5|9645.5|9200.8|9175.8|0
1584226800000|2020-03-14 23:00:00|9243.7|9218.7|9122.6|9097.6|9675.8|9650.8|9122.5|9097.5|0
1584313200000|2020-03-15 23:00:00|9122.7|9097.7|8628.2|8603.2|9203.1|9178.1|8249.1|8224.1|0
1584399600000|2020-03-16 23:00:00|8627.7|8602.7|8777.8|8752.8|9182.6|9157.6|8435|8410|0
1584486000000|2020-03-17 23:00:00|8777.2|8752.2|8630.3|8605.3|8901.6|8876.6|8203.3|8178.3|0
1584572400000|2020-03-18 23:00:00|8631.4|8606.4|8501.4|8476.4|8832.8|8807.8|7983.8|7958.8|0
1584658800000|2020-03-19 23:00:00|8499.8|8474.8|8622.9|8597.9|9209.1|9184.1|8479.8|8454.8|0
1584745200000|2020-03-20 23:00:00|8624.1|8599.1|8338.9|8313.9|8624.1|8599.1|8319.6|8294.6|0
1584831600000|2020-03-21 23:00:00|8334.7|8309.7|8201|8176|8622.9|8597.9|8093.3|8068.3|0
1584918000000|2020-03-22 23:00:00|8200.9|8175.9|9004.9|8979.9|9132.5|9107.5|8182.9|8157.9|0
1585004400000|2020-03-23 23:00:00|9004.3|8979.3|9789.7|9764.7|9844.9|9819.9|8912.7|8887.7|0
1585090800000|2020-03-24 23:00:00|9788.5|9763.5|9843|9818|10156|10131|9453.5|9428.5|0
1585177200000|2020-03-25 23:00:00|9843.5|9818.5|10025|10000|10119.5|10094.5|9537|9512|0
1585263600000|2020-03-26 23:00:00|10025.5|10000.5|9560|9535|10131.6|10106.6|9543.5|9518.5|0
1585350000000|2020-03-27 23:00:00|9477.5|9427.5|9409.2|9379.2|9477.5|9433|9403.6|9373.6|0
1585436400000|2020-03-28 23:00:00|9403.2|9373.2|9467.1|9437.1|9604.6|9574.6|9369|9339|0
1585519200000|2020-03-29 22:00:00|9563.2|9533.2|9888.5|9858.5|9911.7|9881.7|9378.3|9348.3|0
1585605600000|2020-03-30 22:00:00|9888.4|9858.4|9799.4|9769.4|10113.4|10083.4|9718.5|9688.5|0
1585692000000|2020-03-31 22:00:00|9790.3|9760.3|9371.3|9341.3|9790.4|9760.4|9336.2|9306.2|0
1585778400000|2020-04-01 22:00:00|9371.4|9341.4|9630.9|9600.9|9669.1|9639.1|9351.2|9321.2|0
1585864800000|2020-04-02 22:00:00|9630.2|9600.2|9551.5|9521.5|9654.7|9624.7|9455.6|9425.6|0
1585951200000|2020-04-03 22:00:00|9491.5|9461.5|9506.8|9486.8|9509.7|9489.7|9474.5|9444.5|0
1586037600000|2020-04-04 22:00:00|9496.9|9476.9|9547.9|9527.9|9680.1|9660.1|9492.9|9472.9|0
1586124000000|2020-04-05 22:00:00|9546.5|9526.5|10220.3|10200.3|10279.6|10259.6|9546.5|9526.5|0
1586210400000|2020-04-06 22:00:00|10215.9|10195.9|10203.8|10183.8|10602.7|10582.7|10113.6|10093.6|0
1586296800000|2020-04-07 22:00:00|10203.2|10183.2|10407.7|10387.7|10436.2|10416.2|10162.3|10142.3|0
1586383200000|2020-04-08 22:00:00|10408.3|10388.3|10714.4|10694.4|10722|10702|10321.6|10301.6|0
1586556000000|2020-04-10 22:00:00|10743|10723|10666.2|10646.2|10743|10723|10654|10634|0
1586642400000|2020-04-11 22:00:00|10666.4|10646.4|10737.1|10717.1|10739.7|10719.7|10658.3|10638.3|0
1586728800000|2020-04-12 22:00:00|10715.5|10695.5|10673.3|10653.3|10750.3|10730.3|10485.5|10465.5|0
1586815200000|2020-04-13 22:00:00|10672.6|10652.6|10764.8|10744.8|10835.4|10815.4|10591.1|10571.1|0
1586901600000|2020-04-14 22:00:00|10765.6|10745.6|10256.4|10236.4|10765.6|10745.6|10246.8|10226.8|0
1586988000000|2020-04-15 22:00:00|10260.5|10240.5|10535.4|10515.4|10601.1|10581.1|10182.6|10162.6|0
1587074400000|2020-04-16 22:00:00|10566.8|10546.8|10711.1|10691.1|10772.5|10752.5|10516|10496|0
1587160800000|2020-04-17 22:00:00|10673.1|10653.1|10703.4|10683.4|10703.9|10683.9|10653.2|10633.2|0
1587247200000|2020-04-18 22:00:00|10704.4|10684.4|10712.2|10692.2|10746.4|10726.4|10662.7|10642.7|0
1587333600000|2020-04-19 22:00:00|10711.1|10691.1|10554.4|10534.4|10786|10766|10453|10433|0
1587420000000|2020-04-20 22:00:00|10545|10525|10326|10306|10635.7|10615.7|10240.2|10220.2|0
1587506400000|2020-04-21 22:00:00|10323.7|10303.7|10452.3|10432.3|10482|10462|10242.2|10222.2|0
1587592800000|2020-04-22 22:00:00|10447.7|10427.7|10379.9|10359.9|10622.1|10602.1|10331.8|10311.8|0
1587679200000|2020-04-23 22:00:00|10375.5|10355.5|10482.5|10462.5|10500.3|10480.3|10272.4|10252.4|0
1587765600000|2020-04-24 22:00:00|10482.1|10462.1|10464.3|10448.3|10485.1|10465.1|10450.8|10434.8|0
1587852000000|2020-04-25 22:00:00|10464.7|10448.7|10507.8|10491.8|10530.6|10514.6|10461.8|10445.8|0
1587938400000|2020-04-26 22:00:00|10480.5|10464.5|10692.6|10676.6|10732.4|10716.4|10429.3|10413.3|0
1588024800000|2020-04-27 22:00:00|10692.1|10676.1|10774.2|10758.2|10908.6|10892.6|10646.4|10630.4|0
1588111200000|2020-04-28 22:00:00|10786.7|10770.7|11228.6|11212.6|11245.7|11229.7|10748.7|10732.7|0
1588197600000|2020-04-29 22:00:00|11229.5|11213.5|10733|10717|11350.4|11334.4|10732.3|10716.3|0
1588284000000|2020-04-30 22:00:00|10727|10711|10572.8|10556.8|10761.2|10745.2|10539.9|10523.9|0
1588370400000|2020-05-01 22:00:00|10572|10556|10574.7|10558.7|10591.6|10575.6|10572|10556|0
1588456800000|2020-05-02 22:00:00|10575.5|10559.5|10552.2|10536.2|10576.5|10560.5|10546.6|10530.6|0
1588543200000|2020-05-03 22:00:00|10572.8|10556.8|10576.5|10560.5|10617.9|10601.9|10377.4|10361.4|0
1588629600000|2020-05-04 22:00:00|10577.4|10561.4|10641.9|10625.9|10758|10742|10526.3|10510.3|0
1588716000000|2020-05-05 22:00:00|10642.3|10626.3|10538.3|10522.3|10780.3|10764.3|10529.8|10513.8|0
1588802400000|2020-05-06 22:00:00|10534.3|10518.3|10763.6|10747.6|10812.2|10796.2|10500.1|10484.1|0
1588888800000|2020-05-07 22:00:00|10765.3|10749.3|11004.4|10988.4|11005.7|10989.7|10758.2|10742.2|0
1588975200000|2020-05-08 22:00:00|10999.4|10983.4|10987.3|10971.3|11001|10985|10986.9|10970.9|0
1589061600000|2020-05-09 22:00:00|10990.3|10974.3|10951.8|10935.8|10994.3|10978.3|10951.8|10935.8|0
1589148000000|2020-05-10 22:00:00|11004.4|10988.4|10876.7|10860.7|11043.1|11027.1|10747.7|10731.7|0
1589234400000|2020-05-11 22:00:00|10877.3|10861.3|10614.9|10598.9|10905|10889|10589.9|10573.9|0
1589320800000|2020-05-12 22:00:00|10610.5|10594.5|10548.4|10532.4|10714.5|10698.5|10443|10427|0
1589407200000|2020-05-13 22:00:00|10555.8|10539.8|10467.1|10451.1|10563.9|10547.9|10168.6|10152.6|0
1589493600000|2020-05-14 22:00:00|10459.7|10443.7|10518.8|10502.8|10555.2|10539.2|10379.2|10363.2|0
1589580000000|2020-05-15 22:00:00|10518.6|10502.6|10455.9|10439.9|10518.6|10502.6|10399.9|10383.9|0
1589666400000|2020-05-16 22:00:00|10456.9|10440.9|10498.2|10482.2|10505.8|10489.8|10451.4|10435.4|0
1589752800000|2020-05-17 22:00:00|10518.8|10502.8|11093.3|11077.3|11155|11139|10495.5|10479.5|0
1589839200000|2020-05-18 22:00:00|11095.7|11079.7|10965|10949|11238.2|11222.2|10940.7|10924.7|0
1589925600000|2020-05-19 22:00:00|10962.7|10946.7|11237|11221|11258|11242|10953.2|10937.2|0
1590012000000|2020-05-20 22:00:00|11240.8|11224.8|11066.9|11050.9|11243.9|11227.9|11043.4|11027.4|0
1590098400000|2020-05-21 22:00:00|11064.1|11048.1|11161|11145|11161.9|11145.9|10873.1|10857.1|0
1590184800000|2020-05-22 22:00:00|11135.9|11119.9|11118.3|11102.3|11135.9|11119.9|11112.3|11096.3|0
1590271200000|2020-05-23 22:00:00|11117.5|11101.5|11107.2|11091.2|11155.5|11139.5|11078.2|11062.2|0
1590357600000|2020-05-24 22:00:00|11161|11145|11395.5|11379.5|11408.7|11392.7|11118.8|11102.8|0
1590444000000|2020-05-25 22:00:00|11393.4|11377.4|11482.8|11466.8|11554.7|11538.7|11360.7|11344.7|0
1590530400000|2020-05-26 22:00:00|11484.7|11468.7|11740.5|11724.5|11758|11742|11441.4|11425.4|0
1590616800000|2020-05-27 22:00:00|11742.1|11726.1|11718.8|11702.8|11844.9|11828.9|11660.5|11644.5|0
1590703200000|2020-05-28 22:00:00|11722.8|11706.8|11739.4|11723.4|11744.3|11728.3|11526.4|11510.4|0
1590789600000|2020-05-29 22:00:00|11719.4|11703.4|11736.2|11720.2|11738.4|11722.4|11711.8|11695.8|0
1590876000000|2020-05-30 22:00:00|11728.4|11712.4|11729.4|11713.4|11750.4|11734.4|11717.9|11701.9|0
1590962400000|2020-05-31 22:00:00|11739.4|11723.4|11932.7|11916.7|11950.2|11934.2|11534.1|11518.1|0
1591048800000|2020-06-01 22:00:00|11934.4|11918.4|12094.1|12078.1|12096.9|12080.9|11857.9|11841.9|0
1591135200000|2020-06-02 22:00:00|12096.7|12080.7|12529.1|12513.1|12568.5|12552.5|12074.2|12058.2|0
1591221600000|2020-06-03 22:00:00|12527.5|12511.5|12433|12417|12572|12556|12331.9|12315.9|0
1591308000000|2020-06-04 22:00:00|12438|12422|12770.7|12754.7|12871.2|12855.2|12403|12387|0
1591394400000|2020-06-05 22:00:00|12783|12767|12789.6|12773.6|12790|12774|12768.7|12752.7|0
1591480800000|2020-06-06 22:00:00|12789.7|12773.7|12818.4|12802.4|12825.6|12809.6|12777.5|12761.5|0
1591567200000|2020-06-07 22:00:00|12770.7|12754.7|12922.6|12906.6|12938.3|12922.3|12681.7|12665.7|0
1591653600000|2020-06-08 22:00:00|12926.4|12910.4|12630.6|12614.6|12944.9|12928.9|12507.9|12491.9|0
1591740000000|2020-06-09 22:00:00|12627.4|12611.4|12485|12469|12773.5|12757.5|12471.4|12455.4|0
1591826400000|2020-06-10 22:00:00|12487.4|12471.4|11843.8|11827.8|12511.2|12495.2|11760.8|11744.8|0
1591912800000|2020-06-11 22:00:00|11835.9|11819.9|12008.1|11992.1|12180.8|12164.8|11796.6|11780.6|0
1591999200000|2020-06-12 22:00:00|12007.9|11991.9|11932.4|11916.4|12007.9|11991.9|11932.3|11916.3|0
1592085600000|2020-06-13 22:00:00|11932|11916|11933.5|11917.5|11961.9|11945.9|11913|11897|0
1592172000000|2020-06-14 22:00:00|12008.1|11992.1|12131.6|12115.6|12136.8|12120.8|11594.2|11578.2|0
1592258400000|2020-06-15 22:00:00|12130.8|12114.8|12298.4|12282.4|12442.6|12426.6|12109.7|12093.7|0
1592344800000|2020-06-16 22:00:00|12290.5|12274.5|12349.2|12333.2|12441.9|12425.9|12225.3|12209.3|0
1592431200000|2020-06-17 22:00:00|12353.1|12337.1|12271.9|12255.9|12493.6|12477.6|12167.8|12151.8|0
1592517600000|2020-06-18 22:00:00|12271.5|12255.5|12120.1|12104.1|12453.8|12437.8|12115.4|12099.4|0
1592604000000|2020-06-19 22:00:00|12095.1|12079.1|12081.6|12065.6|12123|12107|12039.1|12023.1|0
1592690400000|2020-06-20 22:00:00|12077.7|12061.7|12037.2|12021.2|12089.8|12073.8|12008.8|11992.8|0
1592776800000|2020-06-21 22:00:00|12120.1|12104.1|12366.1|12350.1|12411.4|12395.4|12001.2|11985.2|0
1592863200000|2020-06-22 22:00:00|12368.5|12352.5|12444.7|12428.7|12625.3|12609.3|12168.7|12152.7|0
1592949600000|2020-06-23 22:00:00|12443.4|12427.4|12185.9|12169.9|12527.2|12511.2|12041.4|12025.4|0
1593036000000|2020-06-24 22:00:00|12181.7|12165.7|12331|12315|12367.7|12351.7|11963.4|11947.4|0
1593122400000|2020-06-25 22:00:00|12328|12312|12083.8|12067.8|12375|12359|12043.5|12027.5|0
1593208800000|2020-06-26 22:00:00|12072.7|12056.7|11995.5|11979.5|12072.7|12056.7|11986.8|11970.8|0
1593295200000|2020-06-27 22:00:00|11995.7|11979.7|12001.4|11985.4|12025.6|12009.6|11978.6|11962.6|0
1593381600000|2020-06-28 22:00:00|12083.8|12067.8|12309.9|12293.9|12326.2|12310.2|11966|11950|0
1593468000000|2020-06-29 22:00:00|12308.4|12292.4|12357.9|12341.9|12415.3|12399.3|12194.9|12178.9|0
1593554400000|2020-06-30 22:00:00|12360.6|12344.6|12292.2|12276.2|12409.1|12393.1|12089.8|12073.8|0
1593640800000|2020-07-01 22:00:00|12296.2|12280.2|12577.2|12561.2|12666.8|12650.8|12242.5|12226.5|0
1593727200000|2020-07-02 22:00:00|12582.9|12566.9|12592.7|12576.7|12670.8|12654.8|12481.9|12465.9|0
1593813600000|2020-07-03 22:00:00|12580.8|12564.8|12579|12563|12582.8|12566.8|12576.8|12560.8|0
1593900000000|2020-07-04 22:00:00|12580|12564|12581.4|12565.4|12609|12593|12578.4|12562.4|0
1593986400000|2020-07-05 22:00:00|12592.7|12576.7|12752.5|12736.5|12854.4|12838.4|12592.7|12576.7|0
1594072800000|2020-07-06 22:00:00|12754.2|12738.2|12536.2|12520.2|12828.3|12812.3|12527.3|12511.3|0
1594159200000|2020-07-07 22:00:00|12536.8|12520.8|12616.9|12600.9|12682|12666|12469.4|12453.4|0
1594245600000|2020-07-08 22:00:00|12617.7|12601.7|12573.2|12557.2|12718.7|12702.7|12454.3|12438.3|0
1594332000000|2020-07-09 22:00:00|12575|12559|12734|12718|12742.9|12726.9|12408.6|12392.6|0
1594418400000|2020-07-10 22:00:00|12733.3|12717.3|12749.4|12733.4|12766.5|12750.5|12728.3|12712.3|0
1594504800000|2020-07-11 22:00:00|12749.2|12733.2|12744.7|12728.7|12753|12737|12731.5|12715.5|0
1594591200000|2020-07-12 22:00:00|12734|12718|12587.8|12571.8|12886.9|12870.9|12545.6|12529.6|0
1594677600000|2020-07-13 22:00:00|12592.9|12576.9|12822.6|12806.6|12865.7|12849.7|12539.8|12523.8|0
1594764000000|2020-07-14 22:00:00|12848.7|12832.7|12941.3|12925.3|13011.2|12995.2|12779.9|12763.9|0
1594850400000|2020-07-15 22:00:00|12946|12930|12880.5|12864.5|12966.2|12950.2|12812.1|12796.1|0
1594936800000|2020-07-16 22:00:00|12887.2|12871.2|12973.8|12957.8|12986.8|12970.8|12871.6|12855.6|0
1595023200000|2020-07-17 22:00:00|12972.1|12956.1|12981.5|12966.5|12993.3|12978.3|12965.4|12950.4|0
1595109600000|2020-07-18 22:00:00|12981.1|12966.1|12955.3|12940.3|12990|12975|12940.7|12925.7|0
1595196000000|2020-07-19 22:00:00|12973.3|12958.3|13088.4|13073.4|13108|13093|12815.3|12800.3|0
1595282400000|2020-07-20 22:00:00|13091.6|13076.6|13100.1|13085.1|13322|13307|13081.3|13066.3|0
1595368800000|2020-07-21 22:00:00|13103.5|13088.5|13146.2|13131.2|13207|13192|13072.4|13057.4|0
1595455200000|2020-07-22 22:00:00|13151.2|13136.2|13011.6|12996.6|13226.8|13211.8|12958.8|12943.8|0
1595541600000|2020-07-23 22:00:00|13013|12998|12815.9|12800.9|13041.3|13026.3|12783.5|12768.5|0
1595628000000|2020-07-24 22:00:00|12834|12819|12820.9|12805.9|12834|12819|12814|12799|0
1595714400000|2020-07-25 22:00:00|12817.3|12802.3|12866.8|12851.8|12878.6|12863.6|12810.1|12795.1|0
1595800800000|2020-07-26 22:00:00|12815.9|12800.9|12917.3|12902.3|12919.3|12904.3|12786.7|12771.7|0
1595887200000|2020-07-27 22:00:00|12916.4|12901.4|12797.5|12782.5|12988.5|12973.5|12752|12737|0
1595973600000|2020-07-28 22:00:00|12801.2|12786.2|12899.6|12884.6|12906.9|12891.9|12757.5|12742.5|0
1596060000000|2020-07-29 22:00:00|12905|12890|12535.8|12520.8|12905|12890|12261.2|12246.2|0
1596146400000|2020-07-30 22:00:00|12537.3|12522.3|12353.8|12338.8|12553.8|12538.8|12218.6|12203.6|0
1596232800000|2020-07-31 22:00:00|12335.8|12320.8|12335.5|12320.5|12347.5|12332.5|12325.8|12310.8|0
1596319200000|2020-08-01 22:00:00|12337.5|12322.5|12315.2|12300.2|12337.5|12322.5|12315.2|12300.2|0
1596405600000|2020-08-02 22:00:00|12353.8|12338.8|12670.1|12655.1|12706.8|12691.8|12286.1|12271.1|0
1596492000000|2020-08-03 22:00:00|12674.4|12659.4|12625.8|12610.8|12777.8|12762.8|12534.3|12519.3|0
1596578400000|2020-08-04 22:00:00|12627.5|12612.5|12620.3|12605.3|12766.5|12751.5|12587.5|12572.5|0
1596664800000|2020-08-05 22:00:00|12618|12603|12665.9|12650.9|12806.8|12791.8|12523.7|12508.7|0
1596751200000|2020-08-06 22:00:00|12667.9|12652.9|12644.7|12629.7|12706.7|12691.7|12522.6|12507.6|0
1596837600000|2020-08-07 22:00:00|12645.3|12630.3|12703.9|12688.9|12711.7|12696.7|12645.3|12630.3|0
1596924000000|2020-08-08 22:00:00|12707.9|12692.9|12742.6|12727.6|12764.2|12749.2|12707.9|12692.9|0
1597010400000|2020-08-09 22:00:00|12719.4|12704.4|12744.6|12729.6|12783.7|12768.7|12608.4|12593.4|0
1597096800000|2020-08-10 22:00:00|12742|12727|12880.2|12865.2|13055|13040|12726|12711|0
1597183200000|2020-08-11 22:00:00|12879.5|12864.5|13072.9|13057.9|13111.7|13096.7|12835.1|12820.1|0
1597269600000|2020-08-12 22:00:00|13073|13058|12979.4|12964.4|13100.5|13085.5|12928.4|12913.4|0
1597356000000|2020-08-13 22:00:00|12980.5|12965.5|12864.8|12849.8|13023.9|13008.9|12799.5|12784.5|0
1597442400000|2020-08-14 22:00:00|12864.1|12849.1|12864.8|12852.8|12864.8|12852.8|12855.1|12841.6|0
1597528800000|2020-08-15 22:00:00|12864.5|12852.5|12877.5|12865.5|12896.8|12884.8|12860.9|12848.9|0
1597615200000|2020-08-16 22:00:00|12863.3|12851.3|12936.7|12924.7|12971.7|12959.7|12853.4|12841.4|0
1597701600000|2020-08-17 22:00:00|12936.4|12924.4|12880.6|12868.6|13063.5|13051.5|12811.9|12799.9|0
1597788000000|2020-08-18 22:00:00|12883.3|12871.3|12949.9|12937.9|13001.1|12989.1|12837.1|12825.1|0
1597874400000|2020-08-19 22:00:00|12945.8|12933.8|12869.2|12857.2|12947.8|12935.8|12757.7|12745.7|0
1597960800000|2020-08-20 22:00:00|12873.3|12861.3|12794.1|12782.1|12946.4|12934.4|12634.9|12622.9|0
1598047200000|2020-08-21 22:00:00|12807.5|12795.5|12812.3|12800.3|12813.9|12801.9|12807|12795|0
1598133600000|2020-08-22 22:00:00|12818.1|12806.1|12838|12826|12847.1|12835.1|12814.2|12802.2|0
1598220000000|2020-08-23 22:00:00|12794.1|12782.1|13076.9|13064.9|13112.2|13100.2|12791.5|12779.5|0
1598306400000|2020-08-24 22:00:00|13078.3|13066.3|13105.4|13093.4|13229.1|13217.1|13016.3|13004.3|0
1598392800000|2020-08-25 22:00:00|13109.9|13097.9|13249.6|13237.6|13265.7|13253.7|13014.6|13002.6|0
1598479200000|2020-08-26 22:00:00|13251.6|13239.6|13093.6|13081.6|13252.5|13240.5|13025.9|13013.9|0
1598565600000|2020-08-27 22:00:00|13098.8|13086.8|13077.8|13065.8|13197.9|13185.9|12951.6|12939.6|0
1598652000000|2020-08-28 22:00:00|13073|13061|13075.8|13063.8|13079.2|13067.2|13073|13061|0
1598738400000|2020-08-29 22:00:00|13074.3|13062.3|13079.1|13067.1|13079.1|13067.1|13070.9|13058.9|0
1598824800000|2020-08-30 22:00:00|13073.3|13061.3|12941.2|12929.2|13162.5|13150.5|12909.4|12897.4|0
1598911200000|2020-08-31 22:00:00|12939.8|12927.8|13006.8|12994.8|13136.3|13124.3|12855.1|12843.1|0
1598997600000|2020-09-01 22:00:00|13008.2|12996.2|13349.6|13337.6|13362.4|13350.4|12996.6|12984.6|0
1599084000000|2020-09-02 22:00:00|13350.8|13338.8|13003.4|12991.4|13467.5|13455.5|12938.1|12926.1|0
1599170400000|2020-09-03 22:00:00|12992.9|12980.9|12940.5|12928.5|13133.6|13121.6|12752.5|12740.5|0
1599256800000|2020-09-04 22:00:00|12939.5|12929.5|12928.9|12916.9|12941.2|12929.5|12928.9|12916.9|0
1599343200000|2020-09-05 22:00:00|12928.4|12916.4|12952.4|12940.4|12952.4|12940.4|12928.3|12916.3|0
1599429600000|2020-09-06 22:00:00|12940.5|12928.5|13123.9|13111.9|13144.1|13132.1|12828.8|12816.8|0
1599516000000|2020-09-07 22:00:00|13126.6|13114.6|12876.4|12864.4|13169.9|13157.9|12796.2|12784.2|0
1599602400000|2020-09-08 22:00:00|12877.8|12865.8|13259.5|13247.5|13322.1|13310.1|12788.8|12776.8|0
1599688800000|2020-09-09 22:00:00|13267.4|13255.4|13133.2|13121.2|13322.1|13310.1|13100.2|13088.2|0
1599775200000|2020-09-10 22:00:00|13141.1|13129.1|13186.8|13174.8|13263.7|13251.7|13118.8|13106.8|0
1599861600000|2020-09-11 22:00:00|13186.2|13174.2|13193.2|13181.2|13193.4|13181.4|13185.9|13173.9|0
1599948000000|2020-09-12 22:00:00|13196.2|13184.2|13206.5|13194.5|13221.6|13209.6|13193.2|13181.2|0
1600034400000|2020-09-13 22:00:00|13186.8|13174.8|13176.9|13164.9|13347.6|13335.6|13150.5|13138.5|0
1600120800000|2020-09-14 22:00:00|13173.3|13161.3|13234.3|13222.3|13268.3|13256.3|13140.8|13128.8|0
1600207200000|2020-09-15 22:00:00|13233.5|13221.5|13215.3|13203.3|13283.9|13271.9|13178.8|13166.8|0
1600293600000|2020-09-16 22:00:00|13218.9|13206.9|13228.8|13216.8|13252.9|13240.9|13038.7|13026.7|0
1600380000000|2020-09-17 22:00:00|13223.4|13211.4|13160|13148|13273|13261|13060.8|13048.8|0
1600466400000|2020-09-18 22:00:00|13140|13128|13128.8|13116.8|13143.5|13131.5|13128.8|13116.8|0
1600552800000|2020-09-19 22:00:00|13129.3|13117.3|13109.3|13097.3|13129.3|13117.3|13066.2|13054.2|0
1600639200000|2020-09-20 22:00:00|13160|13148|12642.5|12630.5|13171.2|13159.2|12509|12497|0
1600725600000|2020-09-21 22:00:00|12649.5|12637.5|12689.4|12677.4|12708|12696|12566.7|12554.7|0
1600812000000|2020-09-22 22:00:00|12690.9|12678.9|12546.4|12534.4|12838.5|12826.5|12534.6|12522.6|0
1600898400000|2020-09-23 22:00:00|12544.1|12532.1|12653.6|12641.6|12700.3|12688.3|12464.8|12452.8|0
1600984800000|2020-09-24 22:00:00|12656.3|12644.3|12568.8|12556.8|12718.8|12706.8|12345|12333|0
1601071200000|2020-09-25 22:00:00|12555.8|12543.8|12562.9|12550.9|12564.8|12552.8|12555.8|12543.8|0
1601157600000|2020-09-26 22:00:00|12563.5|12551.5|12566.6|12554.6|12568.3|12556.3|12560.4|12548.4|0
1601244000000|2020-09-27 22:00:00|12568.8|12556.8|12905.8|12893.8|12916.6|12904.6|12568.8|12556.8|0
1601330400000|2020-09-28 22:00:00|12901.5|12889.5|12834|12822|12954.7|12942.7|12741.8|12729.8|0
1601416800000|2020-09-29 22:00:00|12837.3|12825.3|12732.6|12720.6|12905.6|12893.6|12691.3|12679.3|0
1601503200000|2020-09-30 22:00:00|12746.3|12734.3|12726|12714|12864.2|12852.2|12675.6|12663.6|0
1601589600000|2020-10-01 22:00:00|12721.8|12709.8|12741.7|12729.7|12753.5|12741.5|12545.9|12533.9|0
1601676000000|2020-10-02 22:00:00|12705.7|12693.7|12694.1|12679.1|12765.4|12750.4|12694.1|12679.1|0
1601762400000|2020-10-03 22:00:00|12692.1|12677.1|12709.3|12694.3|12723.9|12708.9|12678|12663|0
1601848800000|2020-10-04 22:00:00|12743.2|12728.2|12882.9|12867.9|12897.7|12882.7|12735.3|12720.3|0
1601935200000|2020-10-05 22:00:00|12884.7|12869.7|12800.9|12785.9|12975.3|12960.3|12767.5|12752.5|0
1602021600000|2020-10-06 22:00:00|12794.3|12779.3|12955.1|12940.1|12970.3|12955.3|12772.3|12757.3|0
1602108000000|2020-10-07 22:00:00|12951.8|12936.8|13089.5|13074.5|13111.4|13096.4|12945.3|12930.3|0
1602194400000|2020-10-08 22:00:00|13092.7|13077.7|13076.7|13061.7|13121.3|13106.3|13016.2|13001.2|0
1602280800000|2020-10-09 22:00:00|13066.7|13051.7|13080.3|13068.3|13081.7|13069.7|13066.1|13051.7|0
1602367200000|2020-10-10 22:00:00|13079.3|13067.3|13076.3|13064.3|13079.3|13067.3|13062.4|13050.4|0
1602453600000|2020-10-11 22:00:00|13075.2|13063.2|13180.9|13168.9|13189.7|13177.7|13040|13028|0
1602540000000|2020-10-12 22:00:00|13183.7|13171.7|13003.2|12991.2|13191.1|13179.1|12964.1|12952.1|0
1602626400000|2020-10-13 22:00:00|13001.3|12989.3|12977.9|12965.9|13073.9|13061.9|12959.5|12947.5|0
1602712800000|2020-10-14 22:00:00|12981.2|12969.2|12756.6|12744.6|13003.3|12991.3|12604.8|12592.8|0
1602799200000|2020-10-15 22:00:00|12758.3|12746.3|12890.7|12878.7|12963.5|12951.5|12715.3|12703.3|0
1602885600000|2020-10-16 22:00:00|12890.2|12878.2|12878.3|12866.3|12890.7|12878.7|12878.3|12866.3|0
1602972000000|2020-10-17 22:00:00|12884.3|12872.3|12902.2|12890.2|12905.2|12893.2|12875.3|12863.3|0
1603058400000|2020-10-18 22:00:00|12890.7|12878.7|12793|12781|13037.3|13025.3|12729.8|12717.8|0
1603144800000|2020-10-19 22:00:00|12800.7|12788.7|12740.1|12728.1|12858.5|12846.5|12697.2|12685.2|0
1603231200000|2020-10-20 22:00:00|12756.7|12744.7|12557.7|12545.7|12825.7|12813.7|12541.2|12529.2|0
1603317600000|2020-10-21 22:00:00|12554.8|12542.8|12610.2|12598.2|12610.9|12598.9|12349.7|12337.7|0
1603404000000|2020-10-22 22:00:00|12619.5|12607.5|12659.8|12647.8|12725.3|12713.3|12513.6|12501.6|0
1603490400000|2020-10-23 22:00:00|12659.3|12647.3|12636.2|12624.2|12659.3|12647.3|12631.5|12619.5|0
1603576800000|2020-10-24 22:00:00|12636.5|12624.5|12594.8|12582.8|12659.8|12647.8|12569|12557|0
1603666800000|2020-10-25 23:00:00|12595.6|12583.6|12214.7|12202.7|12637|12625|12097.2|12085.2|0
1603753200000|2020-10-26 23:00:00|12215.5|12203.5|11898|11886|12285.5|12273.5|11889.5|11877.5|0
1603839600000|2020-10-27 23:00:00|11898.8|11886.8|11545.5|11533.5|11970.3|11958.3|11462.7|11450.7|0
1603926000000|2020-10-28 23:00:00|11544.7|11532.7|11586.3|11574.3|11716|11704|11462.6|11450.6|0
1604012400000|2020-10-29 23:00:00|11586.2|11574.2|11643|11631|11649.6|11637.6|11337.2|11325.2|0
1604098800000|2020-10-30 23:00:00|11621|11609|11517.1|11505.1|11621|11609|11510.5|11498.5|0
1604185200000|2020-10-31 23:00:00|11516.5|11504.5|11541.6|11529.6|11589.3|11577.3|11500|11488|0
1604271600000|2020-11-01 23:00:00|11643|11631|11814|11802|11846.3|11834.3|11516|11504|0
1604358000000|2020-11-02 23:00:00|11811.5|11799.5|12169.4|12157.4|12196|12184|11808.3|11796.3|0
1604444400000|2020-11-03 23:00:00|12178.7|12166.7|12300|12288|12371.9|12359.9|11791.8|11779.8|0
1604530800000|2020-11-04 23:00:00|12304.3|12292.3|12551.4|12539.4|12597.4|12585.4|12245.2|12233.2|0
1604617200000|2020-11-05 23:00:00|12542.8|12530.8|12514.3|12502.3|12601.1|12589.1|12377.3|12365.3|0
1604703600000|2020-11-06 23:00:00|12514.8|12502.8|12559.4|12547.4|12581.8|12569.8|12514.8|12502.8|0
1604790000000|2020-11-07 23:00:00|12560.4|12548.4|12547.6|12535.6|12573.3|12561.3|12536|12524|0
1604876400000|2020-11-08 23:00:00|12514.3|12502.3|13014.7|13002.7|13304|13292|12514.3|12502.3|0
1604962800000|2020-11-09 23:00:00|13014.6|13002.6|13177.3|13165.3|13246|13234|12879.6|12867.6|0
1605049200000|2020-11-10 23:00:00|13179.4|13167.4|13253|13241|13261.8|13249.8|13102.6|13090.6|0
1605135600000|2020-11-11 23:00:00|13249.2|13237.2|12995.3|12983.3|13252.6|13240.6|12942.7|12930.7|0
1605222000000|2020-11-12 23:00:00|12993.2|12981.2|13122.1|13110.1|13148.6|13136.6|12936|12924|0
1605308400000|2020-11-13 23:00:00|13121.6|13109.6|13111.7|13099.7|13128.9|13116.9|13110.6|13098.6|0
1605394800000|2020-11-14 23:00:00|13111.1|13099.1|13133.6|13121.6|13145.8|13133.8|13111.1|13099.1|0
1605481200000|2020-11-15 23:00:00|13122.1|13110.1|13161.8|13149.8|13285.7|13273.7|13083.9|13071.9|0
1605567600000|2020-11-16 23:00:00|13155.2|13143.2|13144.2|13132.2|13175.4|13163.4|13056.7|13044.7|0
1605654000000|2020-11-17 23:00:00|13147.2|13135.2|13111.5|13099.5|13220.7|13208.7|13079.7|13067.7|0
1605740400000|2020-11-18 23:00:00|13111.6|13099.6|13108.6|13096.6|13161.4|13149.4|13039|13027|0
1605826800000|2020-11-19 23:00:00|13093.5|13081.5|13146.1|13134.1|13177.1|13165.1|13047.4|13035.4|0
1605913200000|2020-11-20 23:00:00|13145.6|13133.6|13107.2|13095.2|13145.6|13133.6|13097.7|13085.7|0
1605999600000|2020-11-21 23:00:00|13103.8|13091.8|13119.6|13107.6|13122.7|13110.7|13081.2|13069.2|0
1606086000000|2020-11-22 23:00:00|13146.1|13134.1|13201|13189|13321.5|13309.5|13126.3|13114.3|0
1606172400000|2020-11-23 23:00:00|13201.6|13189.6|13347.7|13335.7|13356.1|13344.1|13196.4|13184.4|0
1606258800000|2020-11-24 23:00:00|13348.3|13336.3|13306.1|13294.1|13382.2|13370.2|13241.2|13229.2|0
1606345200000|2020-11-25 23:00:00|13309.4|13297.4|13282|13270|13339.7|13327.7|13257.8|13245.8|0
1606431600000|2020-11-26 23:00:00|13287.6|13275.6|13374|13362|13376|13364|13249.8|13237.8|0
1606518000000|2020-11-27 23:00:00|13374.5|13362.5|13384|13372|13390|13378|13371.2|13359.2|0
1606604400000|2020-11-28 23:00:00|13383.7|13371.7|13388.3|13376.3|13409.4|13397.4|13383.3|13371.3|0
1606690800000|2020-11-29 23:00:00|13374|13362|13318|13306|13450.8|13438.8|13234.5|13222.5|0
1606777200000|2020-11-30 23:00:00|13321.8|13309.8|13390.1|13378.1|13441.9|13429.9|13301.3|13289.3|0
1606863600000|2020-12-01 23:00:00|13390.9|13378.9|13312.8|13300.8|13402.8|13390.8|13276.6|13264.6|0
1606950000000|2020-12-02 23:00:00|13316|13304|13217|13205|13332.5|13320.5|13186|13174|0
1607036400000|2020-12-03 23:00:00|13221.2|13209.2|13285.3|13273.3|13324.4|13312.4|13208.8|13196.8|0
1607122800000|2020-12-04 23:00:00|13301.7|13289.7|13307.7|13295.7|13307.7|13295.7|13301.7|13289.7|0
1607209200000|2020-12-05 23:00:00|13308|13296|13317.7|13305.7|13322.4|13310.4|13302|13290|0
1607295600000|2020-12-06 23:00:00|13285.3|13273.3|13257.5|13245.5|13358.3|13346.3|13167.7|13155.7|0
1607382000000|2020-12-07 23:00:00|13259|13247|13327.4|13315.4|13330.9|13318.9|13204.9|13192.9|0
1607468400000|2020-12-08 23:00:00|13341.4|13329.4|13339.9|13327.9|13463.9|13451.9|13288.5|13276.5|0
1607554800000|2020-12-09 23:00:00|13340.7|13328.7|13307.3|13295.3|13378.2|13366.2|13216.8|13204.8|0
1607641200000|2020-12-10 23:00:00|13305.4|13293.4|13144.1|13132.1|13320.5|13308.5|13013|13001|0
1607727600000|2020-12-11 23:00:00|13150.4|13138.4|13150.3|13138.3|13154.7|13142.7|13137.4|13125.4|0
1607814000000|2020-12-12 23:00:00|13149.7|13137.7|13149.2|13137.2|13181.5|13169.5|13092.7|13080.7|0
1607900400000|2020-12-13 23:00:00|13144.1|13132.1|13212.1|13200.1|13300.6|13288.6|13144.1|13132.1|0
1607986800000|2020-12-14 23:00:00|13220.7|13208.7|13432.1|13420.1|13442.3|13430.3|13189.9|13177.9|0
1608073200000|2020-12-15 23:00:00|13431.7|13419.7|13580.5|13568.5|13603.3|13591.3|13389|13377|0
1608159600000|2020-12-16 23:00:00|13585.1|13573.1|13691.8|13679.8|13737.7|13725.7|13561.9|13549.9|0
1608246000000|2020-12-17 23:00:00|13688.3|13676.3|13677.9|13665.9|13781.1|13769.1|13606.1|13594.1|0
1608332400000|2020-12-18 23:00:00|13659.9|13647.9|13611.2|13599.2|13670.2|13658.2|13609.1|13597.1|0
1608418800000|2020-12-19 23:00:00|13611.7|13599.7|13551.2|13539.2|13666.6|13654.6|13541.6|13529.6|0
1608505200000|2020-12-20 23:00:00|13677.9|13665.9|13377.2|13365.2|13677.9|13665.9|13052|13040|0
1608591600000|2020-12-21 23:00:00|13379|13367|13415.5|13403.5|13447.4|13435.4|13240.8|13228.8|0
1608678000000|2020-12-22 23:00:00|13413.3|13401.3|13617.8|13605.8|13630|13618|13339.2|13327.2|0
1608764400000|2020-12-23 23:00:00|13621.3|13609.3|13639.4|13627.4|13667|13655|13600.7|13588.7|0
1608937200000|2020-12-25 23:00:00|13637.4|13625.4|13641.2|13629.2|13641.7|13629.7|13627.7|13615.7|0
1609023600000|2020-12-26 23:00:00|13641.3|13629.3|13654.1|13642.1|13675.8|13663.8|13641.2|13629.2|0
1609110000000|2020-12-27 23:00:00|13639.4|13627.4|13784.3|13772.3|13832.5|13820.5|13611.9|13599.9|0
1609196400000|2020-12-28 23:00:00|13786.8|13774.8|13731.4|13719.4|13911.6|13899.6|13696.8|13684.8|0
1609282800000|2020-12-29 23:00:00|13734.1|13722.1|13671.3|13659.3|13803.3|13791.3|13653.3|13641.3|0
1609369200000|2020-12-30 23:00:00|13672.5|13660.5|13718.4|13706.4|13729.4|13717.4|13626.8|13614.8|0
1609542000000|2021-01-01 23:00:00|13718.5|13706.5|13714.8|13702.8|13719.6|13707.6|13712.2|13700.2|0
1609628400000|2021-01-02 23:00:00|13718.2|13706.2|13739.5|13727.5|13755.3|13743.3|13717.2|13705.2|0
1609714800000|2021-01-03 23:00:00|13718.4|13706.4|13694.5|13682.5|13921.9|13909.9|13597.5|13585.5|0
1609801200000|2021-01-04 23:00:00|13694.8|13682.8|13704|13692|13775|13763|13570.6|13558.6|0
1609887600000|2021-01-05 23:00:00|13704.7|13692.7|13898.7|13886.7|13940.3|13928.3|13621.6|13609.6|0
1609974000000|2021-01-06 23:00:00|13895.8|13883.8|14005|13993|14013.7|14001.7|13867.8|13855.8|0
1610060400000|2021-01-07 23:00:00|14003.2|13991.2|14110.7|14098.7|14140.2|14128.2|13986.2|13974.2|0
1610146800000|2021-01-08 23:00:00|14096.5|14084.5|14099|14087|14115|14103|14093|14081|0
1610233200000|2021-01-09 23:00:00|14098.5|14086.5|14084.2|14072.2|14104.7|14092.7|14076.3|14064.3|0
1610319600000|2021-01-10 23:00:00|14110.7|14098.7|13948.7|13936.7|14110.7|14098.7|13811.4|13799.4|0
1610406000000|2021-01-11 23:00:00|13951.5|13939.5|13932.7|13920.7|14008.9|13996.9|13847.3|13835.3|0
1610492400000|2021-01-12 23:00:00|13931.9|13919.9|13970.2|13958.2|13985.7|13973.7|13872.8|13860.8|0
1610578800000|2021-01-13 23:00:00|13965.8|13953.8|13987.6|13975.6|14034.8|14022.8|13946.3|13934.3|0
1610665200000|2021-01-14 23:00:00|13987.8|13975.8|13736|13724|14003.1|13991.1|13677.6|13665.6|0
1610751600000|2021-01-15 23:00:00|13773.1|13761.1|13759|13747|13775.4|13763.4|13756|13744|0
1610838000000|2021-01-16 23:00:00|13753|13741|13745.4|13733.4|13754.7|13742.7|13723.1|13711.1|0
1610924400000|2021-01-17 23:00:00|13736|13724|13886.4|13874.4|13917.6|13905.6|13698.1|13686.1|0
1611010800000|2021-01-18 23:00:00|13882.4|13870.4|13866.9|13854.9|13968.1|13956.1|13808.7|13796.7|0
1611097200000|2021-01-19 23:00:00|13873.3|13861.3|13958.5|13946.5|13974.7|13962.7|13803.7|13791.7|0
1611183600000|2021-01-20 23:00:00|13955.3|13943.3|13943.1|13931.1|14033.2|14021.2|13876.4|13864.4|0
1611270000000|2021-01-21 23:00:00|13945.7|13933.7|13876.6|13864.6|13951.3|13939.3|13750.4|13738.4|0
1611356400000|2021-01-22 23:00:00|13883.5|13871.5|13880.7|13868.7|13883.5|13871.5|13880.2|13868.2|0
1611442800000|2021-01-23 23:00:00|13880.9|13868.9|13894.9|13882.9|13894.9|13882.9|13880.1|13868.1|0
1611529200000|2021-01-24 23:00:00|13876.6|13864.6|13727.1|13715.1|13958.5|13946.5|13603.7|13591.7|0
1611615600000|2021-01-25 23:00:00|13725.7|13713.7|13899.6|13887.6|13935.8|13923.8|13595.7|13583.7|0
1611702000000|2021-01-26 23:00:00|13900.3|13888.3|13521.3|13509.3|13924.5|13912.5|13400|13388|0
1611788400000|2021-01-27 23:00:00|13518.5|13506.5|13623.1|13611.1|13724.5|13712.5|13313|13301|0
1611874800000|2021-01-28 23:00:00|13624.6|13612.6|13401.7|13389.7|13643|13631|13375.1|13363.1|0
1611961200000|2021-01-29 23:00:00|13407.7|13395.7|13425.4|13413.4|13437.4|13425.4|13407.5|13395.5|0
1612047600000|2021-01-30 23:00:00|13428.4|13416.4|13393.1|13381.1|13447.1|13435.1|13378.7|13366.7|0
1612134000000|2021-01-31 23:00:00|13400.9|13388.9|13672.2|13660.2|13691.8|13679.8|13280|13268|0
1612220400000|2021-02-01 23:00:00|13676.3|13664.3|13895.3|13883.3|13903.4|13891.4|13641.8|13629.8|0
1612306800000|2021-02-02 23:00:00|13898.5|13886.5|13992|13980|13994.9|13982.9|13867|13855|0
1612393200000|2021-02-03 23:00:00|13992.2|13980.2|14069.5|14057.5|14087.2|14075.2|13912.9|13900.9|0
1612479600000|2021-02-04 23:00:00|14072.3|14060.3|14072|14060|14120.6|14108.6|14018.5|14006.5|0
1612566000000|2021-02-05 23:00:00|13955.5|13943.5|13960.9|13948.9|13963.3|13951.3|13954.2|13942.2|0
1612652400000|2021-02-06 23:00:00|13960.5|13948.5|13961.4|13949.4|13965.9|13953.9|13954.6|13942.6|0
1612738800000|2021-02-07 23:00:00|13904.1|13892.1|14067.5|14055.5|14195.6|14183.6|13904.1|13892.1|0
1612825200000|2021-02-08 23:00:00|14069.1|14057.1|14043.9|14031.9|14092.6|14080.6|13963.1|13951.1|0
1612911600000|2021-02-09 23:00:00|14046.6|14034.6|13943.4|13931.4|14104.6|14092.6|13832.6|13820.6|0
1612998000000|2021-02-10 23:00:00|13945|13933|14025.4|14013.4|14058.9|14046.9|13910.6|13898.6|0
1613084400000|2021-02-11 23:00:00|14026.4|14014.4|14089.3|14077.3|14098.8|14086.8|13920.2|13908.2|0
1613170800000|2021-02-12 23:00:00|14089.8|14077.8|14093.4|14081.4|14097.2|14085.2|14087.1|14075.1|0
1613257200000|2021-02-13 23:00:00|14095.1|14083.1|14111.8|14099.8|14111.8|14099.8|14095.1|14083.1|0
1613343600000|2021-02-14 23:00:00|14089.3|14077.3|14129.9|14117.9|14166.4|14154.4|14079.9|14067.9|0
1613430000000|2021-02-15 23:00:00|14136|14124|14063.1|14051.1|14166.7|14154.7|14042.4|14030.4|0
1613516400000|2021-02-16 23:00:00|14064.1|14052.1|13960.1|13948.1|14076.9|14064.9|13890.3|13878.3|0
1613602800000|2021-02-17 23:00:00|13961.5|13949.5|13934.9|13922.9|13984.8|13972.8|13859.5|13847.5|0
1613689200000|2021-02-18 23:00:00|13931.9|13919.9|13964.5|13952.5|14033.6|14021.6|13857.6|13845.6|0
1613775600000|2021-02-19 23:00:00|13967.9|13955.9|13975.9|13963.9|13976.4|13964.4|13967.9|13955.9|0
1613862000000|2021-02-20 23:00:00|13974.6|13962.6|13986.4|13974.4|13995.5|13983.5|13974|13962|0
1613948400000|2021-02-21 23:00:00|13964.5|13952.5|13934.6|13922.6|14040.9|14028.9|13803.4|13791.4|0
1614034800000|2021-02-22 23:00:00|13942.6|13930.6|13892.5|13880.5|14018.1|14006.1|13667.7|13655.7|0
1614121200000|2021-02-23 23:00:00|13893|13881|14019.2|14007.2|14040.2|14028.2|13796|13784|0
1614207600000|2021-02-24 23:00:00|14024.4|14012.4|13768.7|13756.7|14080.5|14068.5|13750.7|13738.7|0
1614294000000|2021-02-25 23:00:00|13774.2|13762.2|13801.3|13789.3|13887.7|13875.7|13650.7|13638.7|0
1614553200000|2021-02-28 23:00:00|13801.4|13789.4|14048.6|14036.6|14059.8|14047.8|13801.4|13789.4|0
1614639600000|2021-03-01 23:00:00|14048.5|14036.5|14046.7|14034.7|14108.5|14096.5|13933.9|13921.9|0
1614726000000|2021-03-02 23:00:00|14046.8|14034.8|14018.2|14006.2|14203.7|14191.7|13983.8|13971.8|0
1614812400000|2021-03-03 23:00:00|14021|14009|13967.8|13955.8|14103.2|14091.2|13907.3|13895.3|0
1614898800000|2021-03-04 23:00:00|13967.2|13955.2|14067.2|14055.2|14075.8|14063.8|13871.2|13859.2|0
1614985200000|2021-03-05 23:00:00|14062.2|14050.2|14100.8|14088.8|14112.8|14100.8|14053.5|14041.5|0
1615071600000|2021-03-06 23:00:00|14100.7|14088.7|14106.9|14094.9|14119.5|14107.5|14100.2|14088.2|0
1615158000000|2021-03-07 23:00:00|14068.2|14056.2|14397.7|14385.7|14417.1|14405.1|13968.5|13956.5|0
1615244400000|2021-03-08 23:00:00|14398.3|14386.3|14470.9|14458.9|14482.4|14470.4|14313.1|14301.1|0
1615330800000|2021-03-09 23:00:00|14471|14459|14591.9|14579.9|14594.2|14582.2|14394.4|14382.4|0
1615417200000|2021-03-10 23:00:00|14591.5|14579.5|14562.3|14550.3|14601.3|14589.3|14521|14509|0
1615503600000|2021-03-11 23:00:00|14560.3|14548.3|14596.5|14584.5|14596.5|14584.5|14455.2|14443.2|0
1615590000000|2021-03-12 23:00:00|14586.5|14574.5|14592.5|14580.5|14601.3|14589.3|14573.2|14561.2|0
1615676400000|2021-03-13 23:00:00|14589.2|14577.2|14578.7|14566.7|14591.2|14579.2|14552|14540|0
1615762800000|2021-03-14 23:00:00|14578.3|14566.3|14498.8|14486.8|14605.4|14593.4|14414.7|14402.7|0
1615849200000|2021-03-15 23:00:00|14498.3|14486.3|14575.8|14563.8|14608.2|14596.2|14486|14474|0
1615935600000|2021-03-16 23:00:00|14575|14563|14685.9|14673.9|14699.2|14687.2|14537|14525|0
1616022000000|2021-03-17 23:00:00|14686.7|14674.7|14679.9|14667.9|14810.4|14798.4|14667.6|14655.6|0
1616108400000|2021-03-18 23:00:00|14679|14667|14638.2|14626.2|14753.4|14741.4|14567.8|14555.8|0
1616194800000|2021-03-19 23:00:00|14638|14626|14603.8|14591.8|14639.6|14627.6|14603.8|14591.8|0
1616281200000|2021-03-20 23:00:00|14603.2|14591.2|14622.6|14610.6|14638.2|14626.2|14596.6|14584.6|0
1616367600000|2021-03-21 23:00:00|14623|14611|14668.5|14656.5|14688.6|14676.6|14543.7|14531.7|0
1616454000000|2021-03-22 23:00:00|14667.6|14655.6|14617.5|14605.5|14713.2|14701.2|14523.1|14511.1|0
1616540400000|2021-03-23 23:00:00|14617.1|14605.1|14562.1|14550.1|14627.2|14615.2|14526|14514|0
1616626800000|2021-03-24 23:00:00|14561.6|14549.6|14688.7|14676.7|14704|14692|14427.4|14415.4|0
1616713200000|2021-03-25 23:00:00|14689.5|14677.5|14858.9|14846.9|14861.9|14849.9|14680.5|14668.5|0
1616799600000|2021-03-26 23:00:00|14868.3|14856.3|14860.9|14848.9|14868.3|14856.3|14853.5|14841.5|0
1616886000000|2021-03-27 23:00:00|14860.7|14848.7|14862|14850|14871.6|14859.6|14853.9|14841.9|0
1616968800000|2021-03-28 22:00:00|14859.3|14847.3|14888.6|14876.6|14900.5|14888.5|14729.9|14717.9|0
1617055200000|2021-03-29 22:00:00|14889.4|14877.4|14990|14978|15036.7|15024.7|14859.5|14847.5|0
1617141600000|2021-03-30 22:00:00|14989.2|14977.2|15027.6|15015.6|15054.3|15042.3|14961.7|14949.7|0
1617228000000|2021-03-31 22:00:00|15032.4|15020.4|15191.1|15179.1|15203.5|15191.5|15021.3|15009.3|0
1617314400000|2021-04-01 22:00:00|15191.3|15179.3|15254.5|15242.5|15273.8|15261.8|15183.8|15171.8|0
1617400800000|2021-04-02 22:00:00|15254|15242|15256.5|15244.5|15274.8|15262.8|15247.5|15235.5|0
1617487200000|2021-04-03 22:00:00|15250.5|15238.5|15249.2|15237.2|15252.1|15240.1|15244.3|15232.3|0
1617573600000|2021-04-04 22:00:00|15254.4|15242.4|15358|15346|15376.5|15364.5|15231.4|15219.4|0
1617660000000|2021-04-05 22:00:00|15358.9|15346.9|15211.2|15199.2|15373.1|15361.1|15175.6|15163.6|0
1617746400000|2021-04-06 22:00:00|15210.6|15198.6|15231.2|15219.2|15250.1|15238.1|15164.8|15152.8|0
1617832800000|2021-04-07 22:00:00|15228.5|15216.5|15227.1|15215.1|15263.3|15251.3|15152.9|15140.9|0
1617919200000|2021-04-08 22:00:00|15227.7|15215.7|15182.3|15170.3|15277.9|15265.9|15160.6|15148.6|0
1618005600000|2021-04-09 22:00:00|15221.2|15209.2|15251.9|15239.9|15262.5|15250.5|15221.2|15209.2|0
1618092000000|2021-04-10 22:00:00|15252.9|15240.9|15271.2|15259.2|15271.2|15259.2|15252.4|15240.4|0
1618178400000|2021-04-11 22:00:00|15231.6|15219.6|15253.5|15241.5|15281.5|15269.5|15197|15185|0
1618264800000|2021-04-12 22:00:00|15253.6|15241.6|15265.2|15253.2|15289.8|15277.8|15189.8|15177.8|0
1618351200000|2021-04-13 22:00:00|15266.8|15254.8|15198.7|15186.7|15307.2|15295.2|15173.5|15161.5|0
1618437600000|2021-04-14 22:00:00|15198.6|15186.6|15288.3|15276.3|15298.5|15286.5|15188.5|15176.5|0
1618524000000|2021-04-15 22:00:00|15286.7|15274.7|15503.4|15491.4|15520.7|15508.7|15268|15256|0
1618610400000|2021-04-16 22:00:00|15503.3|15491.3|15498|15486|15503.3|15491.3|15498|15486|0
1618696800000|2021-04-17 22:00:00|15497.9|15485.9|15466.5|15454.5|15498|15486|15464.2|15452.2|0
1618783200000|2021-04-18 22:00:00|15503.4|15491.4|15389|15377|15506.8|15494.8|15342.8|15330.8|0
1618869600000|2021-04-19 22:00:00|15389.6|15377.6|15148.3|15136.3|15410.3|15398.3|15112.1|15100.1|0
1618956000000|2021-04-20 22:00:00|15148.7|15136.7|15249.1|15237.1|15270.8|15258.8|15079.2|15067.2|0
1619042400000|2021-04-21 22:00:00|15250.9|15238.9|15256.3|15244.3|15344.2|15332.2|15218.2|15206.2|0
1619128800000|2021-04-22 22:00:00|15256.2|15244.2|15281.6|15269.6|15316.7|15304.7|15154.1|15142.1|0
1619215200000|2021-04-23 22:00:00|15281.1|15269.1|15277.2|15265.2|15281.1|15269.1|15275.9|15263.9|0
1619301600000|2021-04-24 22:00:00|15277.5|15265.5|15278.3|15266.3|15286.7|15274.7|15275.6|15263.6|0
1619388000000|2021-04-25 22:00:00|15281.5|15269.5|15296.1|15284.1|15332.8|15320.8|15240.8|15228.8|0
1619474400000|2021-04-26 22:00:00|15296.8|15284.8|15279.2|15267.2|15319.1|15307.1|15192.6|15180.6|0
1619560800000|2021-04-27 22:00:00|15284.3|15272.3|15314.4|15302.4|15362.7|15350.7|15239.2|15227.2|0
1619647200000|2021-04-28 22:00:00|15315.9|15303.9|15187.7|15175.7|15340.8|15328.8|15090.1|15078.1|0
1619733600000|2021-04-29 22:00:00|15190.2|15178.2|15147|15135|15252.2|15240.2|15102.3|15090.3|0
1619820000000|2021-04-30 22:00:00|15146.4|15134.4|15132.9|15120.9|15146.4|15134.4|15131.1|15119.1|0
1619906400000|2021-05-01 22:00:00|15132.4|15120.4|15146.5|15134.5|15146.5|15134.5|15131.7|15119.7|0
1619992800000|2021-05-02 22:00:00|15147.5|15135.5|15258.4|15246.4|15275.8|15263.8|15113.8|15101.8|0
1620079200000|2021-05-03 22:00:00|15262.3|15250.3|14913.7|14901.7|15270.7|15258.7|14835.3|14823.3|0
1620165600000|2021-05-04 22:00:00|14912.9|14900.9|15169|15157|15195.2|15183.2|14902|14890|0
1620252000000|2021-05-05 22:00:00|15172.3|15160.3|15265.3|15253.3|15282.2|15270.2|15098.8|15086.8|0
1620338400000|2021-05-06 22:00:00|15270.1|15258.1|15398.4|15386.4|15426.6|15414.6|15237.3|15225.3|0
1620424800000|2021-05-07 22:00:00|15398.9|15386.9|15393.9|15381.9|15399.9|15387.9|15393.7|15381.7|0
1620511200000|2021-05-08 22:00:00|15396.8|15384.8|15400.9|15388.9|15404.2|15392.2|15390.8|15378.8|0
1620597600000|2021-05-09 22:00:00|15397.7|15385.7|15359.5|15347.5|15474.3|15462.3|15280.8|15268.8|0
1620684000000|2021-05-10 22:00:00|15357|15345|15111|15099|15363.5|15351.5|15011.7|14999.7|0
1620770400000|2021-05-11 22:00:00|15113.9|15101.9|15099.3|15087.3|15233|15221|15002.5|14990.5|0
1620856800000|2021-05-12 22:00:00|15098.5|15086.5|15267.1|15255.1|15282|15270|14820.9|14808.9|0
1620943200000|2021-05-13 22:00:00|15269.2|15257.2|15523.1|15511.1|15523.8|15511.8|15219.7|15207.7|0
1621029600000|2021-05-14 22:00:00|15479.4|15467.4|15482.6|15470.6|15483|15471|15476.8|15464.8|0
1621116000000|2021-05-15 22:00:00|15483.5|15471.5|15472.3|15460.3|15486.6|15474.6|15469.1|15457.1|0
1621202400000|2021-05-16 22:00:00|15479.4|15467.4|15442.1|15430.1|15508.3|15496.3|15358.1|15346.1|0
1621288800000|2021-05-17 22:00:00|15439.3|15427.3|15312.6|15300.6|15549.5|15537.5|15298.5|15286.5|0
1621375200000|2021-05-18 22:00:00|15311.8|15299.8|15170.2|15158.2|15346.3|15334.3|14967.3|14955.3|0
1621461600000|2021-05-19 22:00:00|15164.9|15152.9|15356.9|15344.9|15403.2|15391.2|15107.1|15095.1|0
1621548000000|2021-05-20 22:00:00|15358|15346|15455.3|15443.3|15473.9|15461.9|15353.5|15341.5|0
1621634400000|2021-05-21 22:00:00|15447.3|15435.3|15450.5|15438.5|15452.2|15440.2|15445.8|15433.8|0
1621720800000|2021-05-22 22:00:00|15450.2|15438.2|15421.6|15409.6|15450.2|15438.2|15411.8|15399.8|0
1621807200000|2021-05-23 22:00:00|15458|15446|15580.9|15568.9|15596.1|15584.1|15409.5|15397.5|0
1621893600000|2021-05-24 22:00:00|15584.3|15572.3|15499.3|15487.3|15611.6|15599.6|15464.3|15452.3|0
1621980000000|2021-05-25 22:00:00|15499.9|15487.9|15465.1|15453.1|15552.3|15540.3|15411|15399|0
1622066400000|2021-05-26 22:00:00|15464.4|15452.4|15472.6|15460.6|15496.6|15484.6|15357.5|15345.5|0
1622152800000|2021-05-27 22:00:00|15476.1|15464.1|15502.3|15490.3|15556.2|15544.2|15438.9|15426.9|0
1622239200000|2021-05-28 22:00:00|15508.3|15496.3|15506.8|15494.8|15509.7|15497.7|15506.1|15494.1|0
1622325600000|2021-05-29 22:00:00|15506.3|15494.3|15504.2|15492.2|15506.3|15494.3|15504|15492|0
1622412000000|2021-05-30 22:00:00|15502.1|15490.1|15443.8|15431.8|15534.9|15522.9|15419.1|15407.1|0
1622498400000|2021-05-31 22:00:00|15446.8|15434.8|15582|15570|15692.3|15680.3|15442.6|15430.6|0
1622584800000|2021-06-01 22:00:00|15582.2|15570.2|15604.5|15592.5|15636.5|15624.5|15553|15541|0
1622671200000|2021-06-02 22:00:00|15606.5|15594.5|15649.3|15637.3|15663.6|15651.6|15480.9|15468.9|0
1622757600000|2021-06-03 22:00:00|15649.6|15637.6|15690.3|15678.3|15713.4|15701.4|15588.6|15576.6|0
1622844000000|2021-06-04 22:00:00|15690.2|15678.2|15685.8|15673.8|15690.2|15678.2|15685.7|15673.7|0
1622930400000|2021-06-05 22:00:00|15685.9|15673.9|15661.9|15649.9|15685.9|15673.9|15657.6|15645.6|0
1623016800000|2021-06-06 22:00:00|15690.5|15678.5|15715.9|15703.9|15739.4|15727.4|15617.4|15605.4|0
1623103200000|2021-06-07 22:00:00|15715.6|15703.6|15673.8|15661.8|15735.5|15723.5|15642.7|15630.7|0
1623189600000|2021-06-08 22:00:00|15675.5|15663.5|15591.7|15579.7|15685.2|15673.2|15508|15496|0
1623276000000|2021-06-09 22:00:00|15594.8|15582.8|15601|15589|15645.8|15633.8|15520.7|15508.7|0
1623362400000|2021-06-10 22:00:00|15601.1|15589.1|15734.9|15722.9|15736.6|15724.6|15554.2|15542.2|0
1623448800000|2021-06-11 22:00:00|15736.9|15724.9|15736.9|15724.9|15736.9|15724.9|15736.9|15724.9|0
1623535200000|2021-06-12 22:00:00|15735.9|15723.9|15734.9|15722.9|15735.9|15723.9|15734.9|15722.9|0
1623621600000|2021-06-13 22:00:00|15735.6|15723.6|15725.3|15713.3|15812.2|15800.2|15676.6|15664.6|0
1623708000000|2021-06-14 22:00:00|15724.4|15712.4|15747.4|15735.4|15800.1|15788.1|15715.5|15703.5|0
1623794400000|2021-06-15 22:00:00|15748.1|15736.1|15685|15673|15767.9|15755.9|15675.8|15663.8|0
1623880800000|2021-06-16 22:00:00|15686.8|15674.8|15749.7|15737.7|15765.4|15753.4|15624.8|15612.8|0
1623967200000|2021-06-17 22:00:00|15753|15741|15413.4|15401.4|15764.1|15752.1|15411.2|15399.2|0
1624053600000|2021-06-18 22:00:00|15449.2|15437.2|15446.2|15434.2|15449.2|15437.2|15446.2|15434.2|0
1624140000000|2021-06-19 22:00:00|15443.2|15431.2|15460.2|15448.2|15467.1|15455.1|15435.7|15423.7|0
1624226400000|2021-06-20 22:00:00|15413.2|15401.2|15661.2|15649.2|15662.7|15650.7|15284.2|15272.2|0
1624312800000|2021-06-21 22:00:00|15662.9|15650.9|15645.8|15633.8|15669.7|15657.7|15520|15508|0
1624399200000|2021-06-22 22:00:00|15643.5|15631.5|15494.6|15482.6|15681.7|15669.7|15462.1|15450.1|0
1624485600000|2021-06-23 22:00:00|15493|15481|15618.2|15606.2|15623.4|15611.4|15487.1|15475.1|0
1624572000000|2021-06-24 22:00:00|15617.1|15605.1|15542.2|15530.2|15642.6|15630.6|15533.8|15521.8|0
1624658400000|2021-06-25 22:00:00|15616.2|15604.2|15616.4|15604.4|15616.4|15605.4|15615.4|15604.2|0
1624744800000|2021-06-26 22:00:00|15619.4|15607.4|15620.5|15608.5|15620.5|15608.5|15619.4|15607.4|0
1624831200000|2021-06-27 22:00:00|15616.4|15604.4|15584.4|15572.4|15675.5|15663.5|15546.3|15534.3|0
1624917600000|2021-06-28 22:00:00|15581.2|15569.2|15707.4|15695.4|15760.4|15748.4|15540.4|15528.4|0
1625004000000|2021-06-29 22:00:00|15711.5|15699.5|15589.6|15577.6|15735|15723|15464.7|15452.7|0
1625090400000|2021-06-30 22:00:00|15593.5|15581.5|15634.1|15622.1|15714.9|15702.9|15495.4|15483.4|0
1625176800000|2021-07-01 22:00:00|15632.9|15620.9|15714.8|15702.8|15717.2|15705.2|15607.9|15595.9|0
1625263200000|2021-07-02 22:00:00|15725.9|15713.9|15674.4|15662.4|15725.9|15713.9|15671.5|15659.5|0
1625349600000|2021-07-03 22:00:00|15675|15663|15673|15661|15675|15663|15668.5|15656.5|0
1625436000000|2021-07-04 22:00:00|15662.5|15650.5|15671.2|15659.2|15689.4|15677.4|15540.2|15528.2|0
1625522400000|2021-07-05 22:00:00|15671.5|15659.5|15507|15495|15703|15691|15470.9|15458.9|0
1625608800000|2021-07-06 22:00:00|15508.4|15496.4|15724.4|15712.4|15728.1|15716.1|15484.9|15472.9|0
1625695200000|2021-07-07 22:00:00|15725.5|15713.5|15415.4|15403.4|15725.5|15713.5|15310.6|15298.6|0
1625781600000|2021-07-08 22:00:00|15416.2|15404.2|15695.6|15683.6|15704|15692|15366.1|15354.1|0
1625868000000|2021-07-09 22:00:00|15693|15681|15687.9|15675.9|15693|15681|15687.9|15675.9|0
1625954400000|2021-07-10 22:00:00|15688.7|15676.7|15688.3|15676.3|15692.6|15680.6|15667.5|15655.5|0
1626040800000|2021-07-11 22:00:00|15695.5|15683.5|15800.6|15788.6|15812.5|15800.5|15637.2|15625.2|0
1626127200000|2021-07-12 22:00:00|15802.4|15790.4|15786|15774|15821.5|15809.5|15753.5|15741.5|0
1626213600000|2021-07-13 22:00:00|15787.6|15775.6|15785.2|15773.2|15816|15804|15721.5|15709.5|0
1626300000000|2021-07-14 22:00:00|15785|15773|15628|15616|15793.4|15781.4|15593.7|15581.7|0
1626386400000|2021-07-15 22:00:00|15629.7|15617.7|15510.2|15498.2|15706.9|15694.9|15481.3|15469.3|0
1626472800000|2021-07-16 22:00:00|15507.3|15495.3|15506.7|15494.7|15507.7|15495.7|15504.3|15492.3|0
1626559200000|2021-07-17 22:00:00|15503.7|15491.7|15497.8|15485.8|15505.4|15493.4|15487.9|15475.9|0
1626645600000|2021-07-18 22:00:00|15510.4|15498.4|15161.5|15149.5|15521.5|15509.5|15053.5|15041.5|0
1626732000000|2021-07-19 22:00:00|15162|15150|15272.5|15260.5|15307.5|15295.5|15098.2|15086.2|0
1626818400000|2021-07-20 22:00:00|15273.4|15261.4|15471.1|15459.1|15476.8|15464.8|15203.2|15191.2|0
1626904800000|2021-07-21 22:00:00|15470.8|15458.8|15567.3|15555.3|15583.8|15571.8|15444.1|15432.1|0
1626991200000|2021-07-22 22:00:00|15569.2|15557.2|15665|15653|15698.9|15686.9|15548.1|15536.1|0
1627077600000|2021-07-23 22:00:00|15664.5|15652.5|15657.8|15645.8|15664.5|15652.5|15657.8|15645.8|0
1627164000000|2021-07-24 22:00:00|15659.8|15647.8|15665.6|15653.6|15665.6|15653.6|15656.5|15644.5|0
1627250400000|2021-07-25 22:00:00|15665|15653|15637.4|15625.4|15686.5|15674.5|15548.6|15536.6|0
1627336800000|2021-07-26 22:00:00|15636.2|15624.2|15509.7|15497.7|15640.6|15628.6|15427|15415|0
1627423200000|2021-07-27 22:00:00|15514.2|15502.2|15558.2|15546.2|15595|15583|15491.5|15479.5|0
1627509600000|2021-07-28 22:00:00|15560.7|15548.7|15572.7|15560.7|15666.9|15654.9|15513.8|15501.8|0
1627596000000|2021-07-29 22:00:00|15578.3|15566.3|15561.4|15549.4|15617.8|15605.8|15443.8|15431.8|0
1627682400000|2021-07-30 22:00:00|15561.6|15549.6|15561|15549|15561.6|15549.6|15561|15549|0
1627768800000|2021-07-31 22:00:00|15560.9|15548.9|15541.8|15529.8|15566|15554|15519.4|15507.4|0
1627855200000|2021-08-01 22:00:00|15561.6|15549.6|15533.2|15521.2|15712.4|15700.4|15517.4|15505.4|0
1627941600000|2021-08-02 22:00:00|15536.9|15524.9|15577.2|15565.2|15612.8|15600.8|15498.8|15486.8|0
1628028000000|2021-08-03 22:00:00|15578.7|15566.7|15684.7|15672.7|15720.3|15708.3|15560.6|15548.6|0
1628114400000|2021-08-04 22:00:00|15685.8|15673.8|15753.6|15741.6|15762.5|15750.5|15667.3|15655.3|0
1628200800000|2021-08-05 22:00:00|15754|15742|15785.5|15773.5|15812.8|15800.8|15729.5|15717.5|0
1628287200000|2021-08-06 22:00:00|15785|15773|15788.1|15776.1|15788.1|15776.1|15784.5|15772.5|0
1628373600000|2021-08-07 22:00:00|15787.5|15775.5|15788.9|15776.9|15788.9|15776.9|15787.4|15775.4|0
1628460000000|2021-08-08 22:00:00|15785.3|15773.3|15772.9|15760.9|15805.3|15793.3|15704.1|15692.1|0
1628546400000|2021-08-09 22:00:00|15773|15761|15790.6|15778.6|15807.8|15795.8|15727.6|15715.6|0
1628632800000|2021-08-10 22:00:00|15791.5|15779.5|15858.5|15846.5|15895.5|15883.5|15730.5|15718.5|0
1628719200000|2021-08-11 22:00:00|15858.7|15846.7|15963|15951|15980.2|15968.2|15820.7|15808.7|0
1628805600000|2021-08-12 22:00:00|15963.1|15951.1|15986|15974|16038|16026|15933.2|15921.2|0
1628892000000|2021-08-13 22:00:00|15990.5|15978.5|15985.4|15973.4|15990.5|15978.5|15985|15973.4|0
1628978400000|2021-08-14 22:00:00|15982.2|15970.2|15970.6|15958.6|15982.2|15970.2|15970.6|15958.6|0
1629064800000|2021-08-15 22:00:00|15986|15974|15957.1|15945.1|15989.7|15977.7|15854.3|15842.3|0
1629151200000|2021-08-16 22:00:00|15955.1|15943.1|15897.2|15885.2|15955.1|15943.1|15813.8|15801.8|0
1629237600000|2021-08-17 22:00:00|15896.2|15884.2|15893.6|15881.6|15985.5|15973.5|15861.6|15849.6|0
1629324000000|2021-08-18 22:00:00|15894.3|15882.3|15806.3|15794.3|15913|15901|15628.8|15616.8|0
1629410400000|2021-08-19 22:00:00|15809.5|15797.5|15834.4|15822.4|15837|15825|15661.2|15649.2|0
1629496800000|2021-08-20 22:00:00|15829|15817|15827.9|15815.9|15832.6|15820.6|15827.9|15815.9|0
1629583200000|2021-08-21 22:00:00|15828.1|15816.1|15826.8|15814.8|15828.3|15816.3|15826.8|15814.8|0
1629669600000|2021-08-22 22:00:00|15834.7|15822.7|15869.7|15857.7|15946|15934|15805.3|15793.3|0
1629756000000|2021-08-23 22:00:00|15867.6|15855.6|15911.4|15899.4|15934.6|15922.6|15860.8|15848.8|0
1629842400000|2021-08-24 22:00:00|15909.6|15897.6|15860.6|15848.6|15941.9|15929.9|15847.9|15835.9|0
1629928800000|2021-08-25 22:00:00|15860.1|15848.1|15775.4|15763.4|15860.9|15848.9|15706.4|15694.4|0
1630015200000|2021-08-26 22:00:00|15776.4|15764.4|15873.6|15861.6|15881.2|15869.2|15734|15722|0
1630101600000|2021-08-27 22:00:00|15871.6|15859.6|15870.3|15858.3|15871.6|15859.6|15870|15858|0
1630188000000|2021-08-28 22:00:00|15869.7|15857.7|15868.4|15856.4|15869.7|15857.7|15863.8|15851.8|0
1630274400000|2021-08-29 22:00:00|15873.5|15861.5|15902.1|15890.1|15905.6|15893.6|15823.1|15811.1|0
1630360800000|2021-08-30 22:00:00|15900.4|15888.4|15843.2|15831.2|16013|16001|15766.4|15754.4|0
1630447200000|2021-08-31 22:00:00|15844.7|15832.7|15815.3|15803.3|15989.4|15977.4|15777|15765|0
1630533600000|2021-09-01 22:00:00|15816.6|15804.6|15828.1|15816.1|15883.7|15871.7|15773.2|15761.2|0
1630620000000|2021-09-02 22:00:00|15828.4|15816.4|15770.4|15758.4|15877.4|15865.4|15692.6|15680.6|0
1630706400000|2021-09-03 22:00:00|15773.6|15761.6|15776.2|15764.2|15776.5|15764.5|15773.6|15761.6|0
1630792800000|2021-09-04 22:00:00|15774.9|15762.9|15776|15764|15776|15764|15774.9|15762.9|0
1630879200000|2021-09-05 22:00:00|15771|15759|15933.6|15921.6|15965.7|15953.7|15732.6|15720.6|0
1630965600000|2021-09-06 22:00:00|15929.6|15917.6|15836|15824|15934.7|15922.7|15815.5|15803.5|0
1631052000000|2021-09-07 22:00:00|15837.3|15825.3|15620.8|15608.8|15855|15843|15595.6|15583.6|0
1631138400000|2021-09-08 22:00:00|15622.3|15610.3|15592.6|15580.6|15699.9|15687.9|15460.1|15448.1|0
1631224800000|2021-09-09 22:00:00|15587.9|15575.9|15562.6|15550.6|15710.2|15698.2|15554.2|15542.2|0
1631311200000|2021-09-10 22:00:00|15562.1|15550.1|15555.8|15543.8|15562.1|15550.1|15555.8|15543.8|0
1631397600000|2021-09-11 22:00:00|15555.6|15543.6|15550.7|15538.7|15561.1|15549.1|15547.7|15535.7|0
1631484000000|2021-09-12 22:00:00|15563.8|15551.8|15741.8|15729.8|15794.2|15782.2|15563.2|15551.2|0
1631570400000|2021-09-13 22:00:00|15740.9|15728.9|15698.1|15686.1|15770.9|15758.9|15667.9|15655.9|0
1631656800000|2021-09-14 22:00:00|15699.6|15687.6|15700.2|15688.2|15775.6|15763.6|15617.8|15605.8|0
1631743200000|2021-09-15 22:00:00|15702.1|15690.1|15708.7|15696.7|15752.5|15740.5|15643.8|15631.8|0
1631829600000|2021-09-16 22:00:00|15708.4|15696.4|15490.3|15478.3|15798.3|15786.3|15437.9|15425.9|0
1631916000000|2021-09-17 22:00:00|15506.1|15494.1|15494.6|15482.6|15506.1|15494.1|15494|15482|0
1632002400000|2021-09-18 22:00:00|15499.4|15487.4|15476.7|15464.7|15520.6|15508.6|15461.9|15449.9|0
1632088800000|2021-09-19 22:00:00|15491.1|15479.1|15120|15108|15520.9|15508.9|15025.3|15013.3|0
1632175200000|2021-09-20 22:00:00|15121|15109|15299.9|15287.9|15402.8|15390.8|15108.2|15096.2|0
1632261600000|2021-09-21 22:00:00|15301.5|15289.5|15517.8|15505.8|15557.3|15545.3|15234.5|15222.5|0
1632348000000|2021-09-22 22:00:00|15518.1|15506.1|15672.4|15660.4|15702.8|15690.8|15517.1|15505.1|0
1632434400000|2021-09-23 22:00:00|15669.6|15657.6|15565.3|15545.3|15761.7|15749.7|15504|15484|0
1632520800000|2021-09-24 22:00:00|15561.3|15549.3|15562.3|15550.3|15563.9|15551.9|15561|15549|0
1632607200000|2021-09-25 22:00:00|15568.3|15556.3|15566.3|15554.3|15606.8|15594.8|15548.8|15536.8|0
1632693600000|2021-09-26 22:00:00|15561.3|15549.3|15598|15586|15726|15714|15557.1|15545.1|0
1632780000000|2021-09-27 22:00:00|15602.5|15590.5|15278.2|15266.2|15634.2|15622.2|15234.3|15222.3|0
1632866400000|2021-09-28 22:00:00|15283.4|15271.4|15375.4|15363.4|15430.9|15418.9|15245.8|15233.8|0
1632952800000|2021-09-29 22:00:00|15376.3|15364.3|15246.1|15234.1|15479.9|15467.9|15207.7|15195.7|0
1633039200000|2021-09-30 22:00:00|15250|15238|15255.9|15243.9|15278.4|15266.4|14989.2|14977.2|0
1633125600000|2021-10-01 22:00:00|15256.4|15244.4|15231.4|15219.4|15257.2|15245.2|15222.7|15210.7|0
1633212000000|2021-10-02 22:00:00|15231.5|15219.5|15233.3|15221.3|15256.6|15244.6|15231.4|15219.4|0
1633298400000|2021-10-03 22:00:00|15256.6|15244.6|15087.2|15075.2|15305.4|15293.4|15020.8|15008.8|0
1633384800000|2021-10-04 22:00:00|15094.7|15082.7|15184.6|15172.6|15214.4|15202.4|15001.8|14989.8|0
1633471200000|2021-10-05 22:00:00|15180.6|15168.6|15073.9|15061.9|15201|15189|14821.8|14809.8|0
1633557600000|2021-10-06 22:00:00|15073|15061|15232.2|15220.2|15267.5|15255.5|15073|15061|0
1633644000000|2021-10-07 22:00:00|15231.7|15219.7|15199|15187|15278|15266|15186.5|15174.5|0
1633730400000|2021-10-08 22:00:00|15198.5|15186.5|15193.2|15181.2|15198.5|15186.5|15193.2|15181.2|0
1633816800000|2021-10-09 22:00:00|15193.4|15181.4|15202.4|15190.4|15202.4|15190.4|15189|15177|0
1633903200000|2021-10-10 22:00:00|15199|15187|15137.3|15125.3|15247.5|15235.5|15098.4|15086.4|0
1633989600000|2021-10-11 22:00:00|15138.8|15126.8|15131.3|15119.3|15186.5|15174.5|15014.9|15002.9|0
1634076000000|2021-10-12 22:00:00|15134.9|15122.9|15282.6|15270.6|15309.2|15297.2|15116|15104|0
1634162400000|2021-10-13 22:00:00|15282|15270|15520.2|15508.2|15536.8|15524.8|15281.1|15269.1|0
1634248800000|2021-10-14 22:00:00|15517.3|15505.3|15619.6|15607.6|15620.1|15608.1|15470.8|15458.8|0
1634335200000|2021-10-15 22:00:00|15620.1|15608.1|15620.5|15608.5|15621.9|15609.9|15620.1|15608.1|0
1634421600000|2021-10-16 22:00:00|15623.4|15611.4|15610.8|15598.8|15623.4|15611.4|15609.3|15597.3|0
1634508000000|2021-10-17 22:00:00|15619.6|15607.6|15492.5|15480.5|15639.9|15627.9|15422.7|15410.7|0
1634594400000|2021-10-18 22:00:00|15490.4|15478.4|15525.9|15513.9|15535.2|15523.2|15459.3|15447.3|0
1634680800000|2021-10-19 22:00:00|15528.2|15516.2|15517.3|15505.3|15578.2|15566.2|15469.2|15457.2|0
1634767200000|2021-10-20 22:00:00|15517.7|15505.7|15489.1|15477.1|15538.4|15526.4|15405.2|15393.2|0
1634853600000|2021-10-21 22:00:00|15487.6|15475.6|15555.7|15543.7|15620.4|15608.4|15475|15463|0
1634940000000|2021-10-22 22:00:00|15555.2|15543.2|15552.4|15540.4|15555.2|15543.2|15552.1|15540.1|0
1635026400000|2021-10-23 22:00:00|15551.9|15539.9|15549.3|15537.3|15551.9|15539.9|15547|15535|0
1635112800000|2021-10-24 22:00:00|15555.6|15543.6|15655.2|15643.2|15658.9|15646.9|15531.1|15519.1|0
1635199200000|2021-10-25 22:00:00|15655.3|15643.3|15734.5|15722.5|15788.1|15776.1|15640.2|15628.2|0
1635285600000|2021-10-26 22:00:00|15736.3|15724.3|15696.6|15684.6|15766|15754|15674.7|15662.7|0
1635372000000|2021-10-27 22:00:00|15699.4|15687.4|15673.4|15661.4|15723.8|15711.8|15634.4|15622.4|0
1635458400000|2021-10-28 22:00:00|15670.6|15658.6|15739.2|15727.2|15740.6|15728.6|15501.4|15489.4|0
1635544800000|2021-10-29 22:00:00|15739|15727|15754.5|15742.5|15759.6|15747.6|15733.7|15721.7|0
1635631200000|2021-10-30 22:00:00|15755.5|15743.5|15754.1|15742.1|15765.1|15753.1|15739|15727|0
1635721200000|2021-10-31 23:00:00|15755|15743|15831.6|15819.6|15855.7|15843.7|15735.2|15723.2|0
1635807600000|2021-11-01 23:00:00|15831.2|15819.2|15958.7|15946.7|15969.1|15957.1|15778.4|15766.4|0
1635894000000|2021-11-02 23:00:00|15959.5|15947.5|16051.8|16039.8|16057.5|16045.5|15926.9|15914.9|0
1635980400000|2021-11-03 23:00:00|16052.7|16040.7|16044.7|16032.7|16072|16060|16002.7|15990.7|0
1636066800000|2021-11-04 23:00:00|16045.5|16033.5|16053.2|16041.2|16095|16083|16000|15988|0
1636153200000|2021-11-05 23:00:00|16052.7|16040.7|16061.6|16049.6|16066.3|16054.3|16052.7|16040.7|0
1636239600000|2021-11-06 23:00:00|16064.5|16052.5|16066.6|16054.6|16066.9|16054.9|16050|16038|0
1636326000000|2021-11-07 23:00:00|16053.2|16041.2|16033.9|16021.9|16075.2|16063.2|16015.2|16003.2|0
1636412400000|2021-11-08 23:00:00|16035.9|16023.9|16035.8|16023.8|16111.4|16099.4|16001.5|15989.5|0
1636498800000|2021-11-09 23:00:00|16035.7|16023.7|16026.7|16014.7|16084.9|16072.9|15992.1|15980.1|0
1636585200000|2021-11-10 23:00:00|16028|16016|16098.7|16086.7|16120.5|16108.5|16004.2|15992.2|0
1636671600000|2021-11-11 23:00:00|16102|16090|16107.9|16095.9|16132.7|16120.7|16071.7|16059.7|0
1636758000000|2021-11-12 23:00:00|16107.8|16095.8|16106.2|16094.2|16107.8|16095.8|16106.2|16094.2|0
1636844400000|2021-11-13 23:00:00|16106.8|16094.8|16113.4|16101.4|16117.6|16105.6|16106.8|16094.8|0
1636930800000|2021-11-14 23:00:00|16107.8|16095.8|16143.6|16131.6|16157|16145|16076.4|16064.4|0
1637017200000|2021-11-15 23:00:00|16144.1|16132.1|16249.3|16237.3|16272.7|16260.7|16125|16113|0
1637103600000|2021-11-16 23:00:00|16250.2|16238.2|16256.3|16244.3|16290.4|16278.4|16216.6|16204.6|0
1637190000000|2021-11-17 23:00:00|16261.3|16249.3|16261|16249|16295.7|16283.7|16198.3|16186.3|0
1637276400000|2021-11-18 23:00:00|16262.5|16250.5|16165.9|16153.9|16304.7|16292.7|16096.7|16084.7|0
1637362800000|2021-11-19 23:00:00|16160.9|16148.9|16150|16138|16160.9|16148.9|16150|16138|0
1637449200000|2021-11-20 23:00:00|16149.8|16137.8|16124.8|16112.8|16149.8|16137.8|16105.5|16093.5|0
1637535600000|2021-11-21 23:00:00|16165.5|16153.5|16092.3|16080.3|16208.6|16196.6|16063.4|16051.4|0
1637622000000|2021-11-22 23:00:00|16096|16084|15993.9|15981.9|16106.5|16094.5|15870.2|15858.2|0
1637708400000|2021-11-23 23:00:00|15993.8|15981.8|15915.7|15903.7|16033|16021|15745.5|15733.5|0
1637794800000|2021-11-24 23:00:00|15914.2|15902.2|15924.2|15912.2|15973.6|15961.6|15870.3|15858.3|0
1637881200000|2021-11-25 23:00:00|15921.6|15909.6|15125.3|15113.3|15921.6|15909.6|15032.2|15020.2|0
1637967600000|2021-11-26 23:00:00|15126.2|15114.2|15045|15030|15127.7|15114.2|14990.5|14975.5|0
1638054000000|2021-11-27 23:00:00|15050.4|15035.4|15142|15126|15260.9|15235.9|15014.8|14999.8|0
1638140400000|2021-11-28 23:00:00|15127.3|15111.3|15363|15347|15472.7|15456.7|15127.3|15111.3|0
1638226800000|2021-11-29 23:00:00|15361.6|15345.6|15188.6|15172.6|15438.5|15422.5|14925|14909|0
1638313200000|2021-11-30 23:00:00|15193.2|15177.2|15197.8|15181.8|15518.5|15502.5|15119.7|15103.7|0
1638399600000|2021-12-01 23:00:00|15198.2|15182.2|15374.4|15358.4|15407|15391|15179.3|15163.3|0
1638486000000|2021-12-02 23:00:00|15379.7|15363.7|15166.7|15150.7|15445.7|15429.7|15093.3|15077.3|0
1638572400000|2021-12-03 23:00:00|15201.8|15185.8|15156.7|15140.7|15211.8|15195.8|15123.5|15107.5|0
1638658800000|2021-12-04 23:00:00|15164.4|15148.4|15179.8|15163.8|15197.5|15181.5|15145.9|15129.9|0
1638745200000|2021-12-05 23:00:00|15166|15150|15430.3|15414.3|15433.3|15417.3|15154.6|15138.6|0
1638831600000|2021-12-06 23:00:00|15429.5|15413.5|15871.4|15855.4|15879.2|15863.2|15380|15364|0
1638918000000|2021-12-07 23:00:00|15870|15854|15721.8|15705.8|15873.7|15857.7|15687.2|15671.2|0
1639004400000|2021-12-08 23:00:00|15721.4|15705.4|15625|15609|15765.7|15749.7|15596.3|15580.3|0
1639090800000|2021-12-09 23:00:00|15623.7|15607.7|15667.9|15651.9|15698.7|15682.7|15535.7|15519.7|0
1639177200000|2021-12-10 23:00:00|15660.7|15644.7|15648.3|15634.3|15660.7|15645.7|15647.8|15633.8|0
1639263600000|2021-12-11 23:00:00|15651.3|15637.3|15666.9|15652.9|15676.4|15662.4|15645.2|15631.2|0
1639350000000|2021-12-12 23:00:00|15667|15653|15628.3|15614.3|15806.2|15792.2|15595.6|15581.6|0
1639436400000|2021-12-13 23:00:00|15627.9|15613.9|15527.4|15513.4|15706.6|15692.6|15434.1|15420.1|0
1639522800000|2021-12-14 23:00:00|15528.1|15514.1|15646.2|15632.2|15668.8|15654.8|15456.1|15442.1|0
1639609200000|2021-12-15 23:00:00|15645.3|15631.3|15595|15581|15790|15776|15538.3|15524.3|0
1639695600000|2021-12-16 23:00:00|15597.7|15583.7|15521.7|15507.7|15627.3|15613.3|15426.7|15412.7|0
1639782000000|2021-12-17 23:00:00|15482.1|15468.1|15446.2|15434.2|15482.1|15469.9|15432.4|15420.4|0
1639868400000|2021-12-18 23:00:00|15445.9|15433.9|15430.2|15418.2|15445.9|15433.9|15419.7|15407.7|0
1639954800000|2021-12-19 23:00:00|15520.7|15508.7|15367.1|15355.1|15520.7|15508.7|15065.8|15053.8|0
1640041200000|2021-12-20 23:00:00|15359.3|15347.3|15523.2|15511.2|15531|15519|15308.8|15296.8|0
1640127600000|2021-12-21 23:00:00|15523.4|15511.4|15643.3|15631.3|15652.9|15640.9|15428.8|15416.8|0
1640214000000|2021-12-22 23:00:00|15644|15632|15758.6|15746.6|15784.8|15772.8|15610.2|15598.2|0
1640473200000|2021-12-25 23:00:00|15816.8|15804.8|15753.5|15741.5|15816.8|15804.8|15753.5|15741.5|0
1640559600000|2021-12-26 23:00:00|15758.6|15746.6|15893.2|15881.2|15909|15897|15673.3|15661.3|0
1640646000000|2021-12-27 23:00:00|15890.3|15878.3|15942.1|15930.1|15982|15970|15836.8|15824.8|0
1640732400000|2021-12-28 23:00:00|15946.7|15934.7|15860.8|15848.8|15975.7|15963.7|15802.8|15790.8|0
1640818800000|2021-12-29 23:00:00|15863.5|15851.5|15860.1|15848.1|15939.8|15927.8|15820.3|15808.3|0
1640905200000|2021-12-30 23:00:00|15868|15856|15827.5|15815.5|15888.2|15876.2|15777.4|15765.4|0
1641078000000|2022-01-01 23:00:00|15811.9|15799.9|15827.6|15815.6|15827.6|15815.6|15811.9|15799.9|0
1641164400000|2022-01-02 23:00:00|15827.5|15815.5|16066.4|16054.4|16076.4|16064.4|15827.5|15815.5|0
1641250800000|2022-01-03 23:00:00|16065.6|16053.6|16155.2|16143.2|16208.9|16196.9|16014.6|16002.6|0
1641337200000|2022-01-04 23:00:00|16156.5|16144.5|16105.8|16093.8|16294|16282|16084.7|16072.7|0
1641423600000|2022-01-05 23:00:00|16108.2|16096.2|16051|16039|16161.3|16149.3|15972.4|15960.4|0
1641510000000|2022-01-06 23:00:00|16051.6|16039.6|15954.3|15942.3|16087.1|16075.1|15868|15856|0
1641596400000|2022-01-07 23:00:00|15963|15951|15939.9|15927.9|15966.6|15953.6|15909.2|15897.2|0
1641682800000|2022-01-08 23:00:00|15940.9|15928.9|15944.7|15932.7|15948|15936|15939.3|15927.3|0
1641769200000|2022-01-09 23:00:00|15954.3|15942.3|15881.6|15869.6|16021|16009|15730.7|15718.7|0
1641855600000|2022-01-10 23:00:00|15878.7|15866.7|16007.7|15995.7|16021.9|16009.9|15831.2|15819.2|0
1641942000000|2022-01-11 23:00:00|16008.9|15996.9|16017.7|16005.7|16085.1|16073.1|15958.6|15946.6|0
1642028400000|2022-01-12 23:00:00|16020.1|16008.1|15922.2|15910.2|16095.8|16083.8|15895.7|15883.7|0
1642114800000|2022-01-13 23:00:00|15930.5|15918.5|15978.2|15966.2|15979.9|15967.9|15839.1|15827.1|0
1642201200000|2022-01-14 23:00:00|15945.5|15933.5|15918.4|15906.4|15946.5|15934.5|15916|15904|0
1642287600000|2022-01-15 23:00:00|15921.5|15909.5|15937.1|15925.1|15941.7|15929.7|15921.5|15909.5|0
1642374000000|2022-01-16 23:00:00|15977.9|15965.9|15949.4|15937.4|15977.9|15965.9|15886.2|15874.2|0
1642460400000|2022-01-17 23:00:00|15960.4|15948.4|15794.6|15782.6|15972.1|15960.1|15674.9|15662.9|0
1642546800000|2022-01-18 23:00:00|15804.4|15792.4|15787.4|15775.4|15905.7|15893.7|15631|15619|0
1642633200000|2022-01-19 23:00:00|15786.3|15774.3|15722.9|15710.9|15927.2|15915.2|15650.9|15638.9|0
1642719600000|2022-01-20 23:00:00|15711.4|15699.4|15436.4|15424.4|15756.7|15744.7|15435.5|15423.5|0
1642806000000|2022-01-21 23:00:00|15467.9|15455.9|15425.8|15411.8|15469.9|15455.9|15398.4|15384.4|0
1642892400000|2022-01-22 23:00:00|15418.8|15404.8|15475|15461|15480.7|15466.7|15418.8|15404.8|0
1642978800000|2022-01-23 23:00:00|15436.9|15422.9|15275.8|15261.8|15595.9|15581.9|14846.4|14832.4|0
1643065200000|2022-01-24 23:00:00|15268.8|15254.8|15061.7|15047.7|15282.7|15268.7|14986|14972|0
1643151600000|2022-01-25 23:00:00|15060.5|15046.5|15400.5|15386.5|15561.2|15547.2|15060.5|15046.5|0
1643238000000|2022-01-26 23:00:00|15399.6|15385.6|15530.6|15516.6|15591.3|15577.3|15052.7|15038.7|0
1643324400000|2022-01-27 23:00:00|15531.8|15517.8|15429|15415|15546.7|15532.7|15127.7|15113.7|0
1643410800000|2022-01-28 23:00:00|15447.4|15433.4|15455.1|15443.1|15460.7|15448.2|15441.3|15429.3|0
1643497200000|2022-01-29 23:00:00|15454.9|15442.9|15458.5|15446.5|15458.5|15446.5|15447.9|15435.9|0
1643583600000|2022-01-30 23:00:00|15428.2|15416.2|15542.4|15530.4|15583.9|15571.9|15344.4|15332.4|0
1643670000000|2022-01-31 23:00:00|15543.8|15531.8|15717.4|15705.4|15734.2|15722.2|15486.9|15474.9|0
1643756400000|2022-02-01 23:00:00|15721.9|15709.9|15575.2|15563.2|15745.9|15733.9|15537.4|15525.4|0
1643842800000|2022-02-02 23:00:00|15580|15568|15436.7|15424.7|15610.4|15598.4|15297.4|15285.4|0
1643929200000|2022-02-03 23:00:00|15435|15423|15150|15138|15508.4|15496.4|15063.2|15051.2|0
1644015600000|2022-02-04 23:00:00|15152.1|15140.1|15147.7|15135.7|15154.4|15142.4|15147.2|15135.2|0
1644102000000|2022-02-05 23:00:00|15147.4|15135.4|15152.2|15140.2|15165.4|15153.4|15147.4|15135.4|0
1644188400000|2022-02-06 23:00:00|15149.3|15137.3|15218.5|15206.5|15265.2|15253.2|15081.1|15069.1|0
1644274800000|2022-02-07 23:00:00|15218.2|15206.2|15301.1|15289.1|15346.1|15334.1|15163.5|15151.5|0
1644361200000|2022-02-08 23:00:00|15304.8|15292.8|15543.5|15531.5|15556.6|15544.6|15298.1|15286.1|0
1644447600000|2022-02-09 23:00:00|15547.6|15535.6|15393.7|15381.7|15621.4|15609.4|15362.8|15350.8|0
1644534000000|2022-02-10 23:00:00|15396.1|15384.1|15216.1|15201.1|15518|15506|15127.7|15115.7|0
1644620400000|2022-02-11 23:00:00|15215.5|15200.5|15185.1|15170.1|15218.3|15203.3|15158|15143|0
1644706800000|2022-02-12 23:00:00|15184.4|15169.4|15190.4|15175.4|15193.1|15178.1|15150|15135|0
1644793200000|2022-02-13 23:00:00|15216|15201|15097.4|15082.4|15250.4|15235.4|14849.6|14834.6|0
1644879600000|2022-02-14 23:00:00|15091|15076|15424.2|15409.2|15444.9|15429.9|15020.9|15005.9|0
1644966000000|2022-02-15 23:00:00|15430.5|15415.5|15425.3|15410.3|15550.9|15535.9|15333.3|15318.3|0
1645052400000|2022-02-16 23:00:00|15425.4|15410.4|15171.5|15156.5|15450|15435|15140.5|15125.5|0
1645138800000|2022-02-17 23:00:00|15172.4|15157.4|15038.3|15023.3|15365.2|15350.2|14994.4|14979.4|0
1645225200000|2022-02-18 23:00:00|15040.8|15020.8|14944|14924|15040.8|15020.8|14902|14882|0
1645311600000|2022-02-19 23:00:00|14942.8|14922.8|14979.6|14955.6|15096.9|15076.9|14901.1|14881.1|0
1645398000000|2022-02-20 23:00:00|15042.8|15018.8|14481.5|14457.5|15247.4|15223.4|14403.3|14379.3|0
1645484400000|2022-02-21 23:00:00|14395.5|14371.5|14719.7|14695.7|14796.2|14772.2|14318.3|14294.3|0
1645570800000|2022-02-22 23:00:00|14716.2|14692.2|14504.8|14480.8|14915.4|14891.4|14487.6|14463.6|0
1645657200000|2022-02-23 23:00:00|14505.1|14481.1|14288|14264|14538.2|14514.2|13807.1|13783.1|0
1645743600000|2022-02-24 23:00:00|14273|14249|14663.7|14639.7|14690.1|14666.1|14036.9|14012.9|0
1645830000000|2022-02-25 23:00:00|14661.3|14637.3|14601.7|14577.7|14665.7|14641.7|14601.7|14577.7|0
1645916400000|2022-02-26 23:00:00|14604.6|14580.6|14429.3|14405.3|14612.9|14588.9|14376.7|14352.7|0
1646002800000|2022-02-27 23:00:00|14663.7|14639.7|14293.6|14269.6|14663.7|14639.7|13952.3|13928.3|0
1646089200000|2022-02-28 23:00:00|14300|14276|13860.2|13836.2|14487.9|14463.9|13773.2|13749.2|0
1646175600000|2022-03-01 23:00:00|13862.8|13838.8|13992.1|13968.1|14127.9|14103.9|13723.7|13699.7|0
1646262000000|2022-03-02 23:00:00|13999|13975|13694.6|13670.6|14082.9|14058.9|13616.9|13592.9|0
1646348400000|2022-03-03 23:00:00|13697.6|13673.6|13091.5|13067.5|13722.6|13698.6|12979.9|12955.9|0
1646434800000|2022-03-04 23:00:00|13128.4|13106.4|13147.8|13127.8|13149.1|13129.1|13084|13062|0
1646521200000|2022-03-05 23:00:00|13157.8|13137.8|13155.2|13135.2|13232.9|13212.9|13093.9|13073.9|0
1646607600000|2022-03-06 23:00:00|13089.5|13069.5|12614.6|12594.6|13159.8|13139.8|12442.9|12422.9|0
1646694000000|2022-03-07 23:00:00|12616.5|12596.5|12989.7|12969.7|13352.3|13332.3|12492.8|12472.8|0
1646780400000|2022-03-08 23:00:00|12988.7|12968.7|13857.1|13837.1|14004.6|13984.6|12983.3|12963.3|0
1646866800000|2022-03-09 23:00:00|13861.3|13841.3|13480.9|13460.9|13870.9|13850.9|13351.2|13331.2|0
1646953200000|2022-03-10 23:00:00|13494.5|13474.5|13567.4|13547.4|14110.7|14090.7|13286.8|13266.8|0
1647039600000|2022-03-11 23:00:00|13557.4|13537.4|13503.1|13483.1|13557.4|13537.4|13503.1|13483.1|0
1647126000000|2022-03-12 23:00:00|13501.1|13481.1|13663.9|13643.9|13731.2|13711.2|13455.4|13435.4|0
1647212400000|2022-03-13 23:00:00|13664|13644|13931.5|13911.5|14094.4|14074.4|13642.7|13622.7|0
1647298800000|2022-03-14 23:00:00|13932.7|13912.7|13998.3|13978.3|14020.2|14000.2|13586.5|13566.5|0
1647385200000|2022-03-15 23:00:00|13998.9|13978.9|14472.5|14452.5|14568.4|14548.4|13936.2|13916.2|0
1647471600000|2022-03-16 23:00:00|14473.7|14453.7|14355.3|14335.3|14540.2|14520.2|14252.8|14232.8|0
1647558000000|2022-03-17 23:00:00|14357.8|14337.8|14477.3|14457.3|14506.8|14486.8|14115.8|14095.8|0
1647644400000|2022-03-18 23:00:00|14484.5|14464.5|14487.2|14471.2|14521.7|14501.7|14484.2|14464.2|0
1647730800000|2022-03-19 23:00:00|14486.4|14470.4|14442.3|14426.3|14486.4|14470.4|14433.4|14417.4|0
1647817200000|2022-03-20 23:00:00|14439.9|14423.9|14294.9|14278.9|14466.1|14450.1|14235.1|14219.1|0
1647903600000|2022-03-21 23:00:00|14293.7|14277.7|14524.5|14508.5|14538.5|14522.5|14240.6|14224.6|0
1647990000000|2022-03-22 23:00:00|14525|14509|14214.3|14198.3|14592.4|14576.4|14198.4|14182.4|0
1648076400000|2022-03-23 23:00:00|14214.9|14198.9|14323.9|14307.9|14386.7|14370.7|14195.7|14179.7|0
1648162800000|2022-03-24 23:00:00|14322.7|14306.7|14395.9|14381.9|14439.1|14423.1|14252.9|14236.9|0
1648249200000|2022-03-25 23:00:00|14583.8|14569.8|14579.1|14565.1|14589.9|14575.9|14578.1|14564.1|0
1648335600000|2022-03-26 23:00:00|14574.5|14560.5|14545.6|14531.6|14603.8|14589.8|14398.3|14384.3|0
1648422000000|2022-03-27 23:00:00|14546.8|14532.8|14540.1|14526.1|14635.8|14621.8|14309.8|14295.8|0
1648508400000|2022-03-28 23:00:00|14540.6|14526.6|14827.2|14813.2|14934.4|14920.4|14524.6|14510.6|0
1648594800000|2022-03-29 23:00:00|14826.6|14812.6|14612.5|14598.5|14840.1|14826.1|14534.7|14520.7|0
1648681200000|2022-03-30 23:00:00|14613.7|14599.7|14388.3|14374.3|14739.7|14725.7|14329.2|14315.2|0
1648767600000|2022-03-31 23:00:00|14389.5|14375.5|14479.2|14465.2|14515.8|14501.8|14368|14354|0
1648850400000|2022-04-01 22:00:00|14480.1|14466.1|14537.4|14519.4|14569.7|14551.7|14452.5|14438.5|0
1648936800000|2022-04-02 22:00:00|14528.7|14510.7|14484.3|14466.3|14535.5|14517.5|14462.1|14444.1|0
1649023200000|2022-04-03 22:00:00|14482.1|14464.1|14562|14544|14578.2|14560.2|14342.7|14324.7|0
1649109600000|2022-04-04 22:00:00|14559|14541|14400.8|14382.8|14614.6|14596.6|14346.9|14328.9|0
1649196000000|2022-04-05 22:00:00|14397.8|14379.8|14139.9|14121.9|14447.4|14429.4|14035.1|14017.1|0
1649282400000|2022-04-06 22:00:00|14140.1|14122.1|14199.2|14181.2|14327.9|14309.9|14044.8|14026.8|0
1649368800000|2022-04-07 22:00:00|14200.8|14182.8|14227.1|14209.1|14332.7|14314.7|14150.8|14132.8|0
1649455200000|2022-04-08 22:00:00|14444|14430|14414.6|14398.6|14444|14430|14398.7|14382.7|0
1649541600000|2022-04-09 22:00:00|14414.7|14398.7|14462.3|14442.3|14495.4|14475.4|14377.6|14361.6|0
1649628000000|2022-04-10 22:00:00|14463.8|14443.8|14083.6|14063.6|14463.8|14443.8|14058.7|14038.7|0
1649714400000|2022-04-11 22:00:00|14088.8|14068.8|14034.5|14014.5|14191.9|14171.9|13893.3|13873.3|0
1649800800000|2022-04-12 22:00:00|14039.6|14019.6|14098.2|14078.2|14158.5|14138.5|13969.6|13949.6|0
1649887200000|2022-04-13 22:00:00|14096.6|14076.6|14114.1|14094.1|14212.8|14192.8|14048.7|14028.7|0
1650060000000|2022-04-15 22:00:00|14113.1|14095.1|14088.9|14072.9|14113.1|14095.1|14088.9|14072.9|0
1650146400000|2022-04-16 22:00:00|14089.4|14073.4|14084.9|14068.9|14092.4|14076.4|14083.9|14067.9|0
1650232800000|2022-04-17 22:00:00|14112.3|14096.3|14146.5|14130.5|14178.9|14162.9|13973.7|13957.7|0
1650319200000|2022-04-18 22:00:00|14145.2|14129.2|14196.4|14180.4|14250.8|14234.8|13997.2|13981.2|0
1650405600000|2022-04-19 22:00:00|14197.3|14181.3|14376.1|14360.1|14387.7|14371.7|14143.8|14127.8|0
1650492000000|2022-04-20 22:00:00|14373.8|14357.8|14332.3|14316.3|14607.1|14591.1|14309.7|14293.7|0
1650578400000|2022-04-21 22:00:00|14338.6|14322.6|14027.6|14011.6|14380.7|14364.7|14014.5|13998.5|0
1650664800000|2022-04-22 22:00:00|14068.1|14052.1|14076.3|14060.3|14082.1|14062.1|14068.1|14050.1|0
1650751200000|2022-04-23 22:00:00|14072.2|14056.2|14128.4|14108.4|14166.2|14146.2|14029.5|14013.5|0
1650837600000|2022-04-24 22:00:00|14029.6|14009.6|14094.7|14074.7|14157.7|14137.7|13863.6|13843.6|0
1650924000000|2022-04-25 22:00:00|14095.6|14075.6|13590.1|13570.1|14175|14155|13547.1|13527.1|0
1651010400000|2022-04-26 22:00:00|13598.1|13578.1|13853.6|13833.6|13865.2|13845.2|13571.9|13551.9|0
1651096800000|2022-04-27 22:00:00|13861|13841|14024.7|14004.7|14132|14112|13771.6|13751.6|0
1651183200000|2022-04-28 22:00:00|14024.3|14004.3|13933|13913|14200.8|14180.8|13889.3|13869.3|0
1651269600000|2022-04-29 22:00:00|13907.8|13887.8|13894.9|13876.9|13917.6|13897.6|13884.6|13864.6|0
1651356000000|2022-04-30 22:00:00|13893.6|13875.6|13884.6|13866.6|13896.5|13878.5|13861.3|13843.3|0
1651442400000|2022-05-01 22:00:00|13932|13914|13957.8|13939.8|14050.4|14032.4|13815.4|13797.4|0
1651528800000|2022-05-02 22:00:00|13958.8|13940.8|14038.9|14020.9|14091.9|14073.9|13928.4|13910.4|0
1651615200000|2022-05-03 22:00:00|14025.4|14007.4|14243.3|14225.3|14275.5|14257.5|13971.5|13953.5|0
1651701600000|2022-05-04 22:00:00|14249.9|14231.9|13886.6|13868.6|14323|14305|13803.9|13785.9|0
1651788000000|2022-05-05 22:00:00|13881.7|13863.7|13665.6|13647.6|13910.4|13892.4|13600.7|13582.7|0
1651874400000|2022-05-06 22:00:00|13683.7|13665.7|13701.7|13685.7|13703.8|13687.8|13681.5|13664.7|0
1651960800000|2022-05-07 22:00:00|13702.9|13686.9|13640.1|13624.1|13705.8|13689.8|13635|13619|0
1652047200000|2022-05-08 22:00:00|13664.6|13648.6|13413.3|13397.3|13703.2|13687.2|13354.2|13338.2|0
1652133600000|2022-05-09 22:00:00|13420.3|13404.3|13577.2|13561.2|13731.6|13715.6|13282.3|13266.3|0
1652220000000|2022-05-10 22:00:00|13574.5|13558.5|13647.9|13631.9|13883.4|13867.4|13517.9|13501.9|0
1652306400000|2022-05-11 22:00:00|13645.8|13629.8|13679.1|13663.1|13813.6|13797.6|13485.3|13469.3|0
1652392800000|2022-05-12 22:00:00|13684|13668|14050.4|14034.4|14076.3|14060.3|13683.1|13667.1|0
1652479200000|2022-05-13 22:00:00|14059.8|14043.8|14028.2|14012.2|14059.8|14043.8|14004.7|13988.7|0
1652565600000|2022-05-14 22:00:00|14027.2|14011.2|14051.7|14035.7|14058.7|14042.7|14016.1|14000.1|0
1652652000000|2022-05-15 22:00:00|14049.7|14033.7|13998.2|13982.2|14163.7|14147.7|13870.5|13854.5|0
1652738400000|2022-05-16 22:00:00|14003.3|13987.3|14277.1|14261.1|14279.1|14263.1|14002.1|13986.1|0
1652824800000|2022-05-17 22:00:00|14280|14264|13870.6|13854.6|14290.4|14274.4|13837.8|13821.8|0
1652911200000|2022-05-18 22:00:00|13872.6|13856.6|13922.9|13906.9|13991.2|13975.2|13693|13677|0
1652997600000|2022-05-19 22:00:00|13926.7|13910.7|14051.9|14035.9|14169.3|14153.3|13861.8|13845.8|0
1653084000000|2022-05-20 22:00:00|14044.8|14028.8|14029.8|14013.8|14044.8|14028.8|14021.5|14005.5|0
1653170400000|2022-05-21 22:00:00|14037.6|14021.6|14041.5|14025.5|14065.4|14049.4|14037.6|14021.6|0
1653256800000|2022-05-22 22:00:00|14051.6|14035.6|14131.7|14115.7|14236.8|14220.8|14030.3|14014.3|0
1653343200000|2022-05-23 22:00:00|14108.8|14092.8|14043.7|14027.7|14148.6|14132.6|13915.8|13899.8|0
1653429600000|2022-05-24 22:00:00|14044|14028|14042.1|14026.1|14111.7|14095.7|13876.8|13860.8|0
1653516000000|2022-05-25 22:00:00|14045.1|14029.1|14259.2|14243.2|14300|14284|13993.7|13977.7|0
1653602400000|2022-05-26 22:00:00|14257.2|14241.2|14539.2|14523.2|14540.2|14524.2|14233|14217|0
1653688800000|2022-05-27 22:00:00|14506.1|14490.1|14502.9|14486.9|14506.1|14490.1|14500.6|14484.6|0
1653775200000|2022-05-28 22:00:00|14503.4|14487.4|14486.3|14470.3|14503.9|14487.9|14477.3|14461.3|0
1653861600000|2022-05-29 22:00:00|14539.2|14523.2|14592.3|14576.3|14613.1|14597.1|14474.1|14458.1|0
1653948000000|2022-05-30 22:00:00|14586|14570|14439|14423|14594.4|14578.4|14365.2|14349.2|0
1654034400000|2022-05-31 22:00:00|14449.2|14433.2|14371.9|14355.9|14511.2|14495.2|14322|14306|0
1654120800000|2022-06-01 22:00:00|14373.8|14357.8|14615|14599|14620.4|14604.4|14335.8|14319.8|0
1654207200000|2022-06-02 22:00:00|14616.3|14600.3|14502.7|14486.7|14650.5|14634.5|14449.9|14433.9|0
1654293600000|2022-06-03 22:00:00|14497.9|14481.9|14490.7|14474.7|14499.4|14483.4|14490.7|14474.7|0
1654380000000|2022-06-04 22:00:00|14490|14474|14506.1|14490.1|14507.6|14491.6|14484.8|14468.8|0
1654466400000|2022-06-05 22:00:00|14502.7|14486.7|14640.2|14624.2|14719.8|14703.8|14483.8|14467.8|0
1654552800000|2022-06-06 22:00:00|14640.1|14624.1|14593.7|14577.7|14646.3|14630.3|14464.9|14448.9|0
1654639200000|2022-06-07 22:00:00|14589.2|14573.2|14395.6|14379.6|14639.4|14623.4|14363.3|14347.3|0
1654725600000|2022-06-08 22:00:00|14393.8|14377.8|14124.7|14108.7|14433.8|14417.8|14096.2|14080.2|0
1654812000000|2022-06-09 22:00:00|14124.5|14108.5|13815.8|13799.8|14140.2|14124.2|13752|13736|0
1654898400000|2022-06-10 22:00:00|13797|13781|13760.2|13744.2|13798.5|13782.5|13744.7|13728.7|0
1654984800000|2022-06-11 22:00:00|13759.6|13743.6|13733.1|13717.1|13761.9|13745.9|13731.1|13715.1|0
1655071200000|2022-06-12 22:00:00|13815.9|13799.9|13476.7|13460.7|13815.9|13799.9|13388.2|13372.2|0
1655157600000|2022-06-13 22:00:00|13479.2|13463.2|13333.3|13317.3|13615.2|13599.2|13227.5|13211.5|0
1655244000000|2022-06-14 22:00:00|13339.2|13323.2|13573.9|13557.9|13628.3|13612.3|13312|13296|0
1655330400000|2022-06-15 22:00:00|13587.9|13571.9|13022.4|13006.4|13684.3|13668.3|12952.6|12936.6|0
1655416800000|2022-06-16 22:00:00|13026.6|13010.6|13177.7|13161.7|13246.7|13230.7|12992.7|12976.7|0
1655503200000|2022-06-17 22:00:00|13170.7|13154.7|13102.3|13086.3|13177.7|13161.7|13079.5|13063.5|0
1655589600000|2022-06-18 22:00:00|13094.4|13078.4|13134.8|13118.8|13141|13125|13086.5|13070.5|0
1655676000000|2022-06-19 22:00:00|13177.7|13161.7|13269.4|13253.4|13301.7|13285.7|13067.4|13051.4|0
1655762400000|2022-06-20 22:00:00|13267|13251|13266.8|13250.8|13452.2|13436.2|13240.6|13224.6|0
1655848800000|2022-06-21 22:00:00|13262.9|13246.9|13119|13103|13263.7|13247.7|12974.2|12958.2|0
1655935200000|2022-06-22 22:00:00|13120.2|13104.2|12940.3|12924.3|13168.4|13152.4|12846.9|12830.9|0
1656021600000|2022-06-23 22:00:00|12938|12922|13239|13225|13246.7|13232.7|12916.4|12900.4|0
1656108000000|2022-06-24 22:00:00|13176.7|13162.7|13158.7|13144.7|13188.9|13174.9|13154.1|13140.1|0
1656194400000|2022-06-25 22:00:00|13159.5|13145.5|13139.3|13123.3|13165.1|13151.1|13134.1|13118.1|0
1656280800000|2022-06-26 22:00:00|13241.6|13225.6|13164.2|13148.2|13390.6|13374.6|13125.3|13109.3|0
1656367200000|2022-06-27 22:00:00|13170.3|13154.3|13132.3|13116.3|13368.4|13352.4|13114|13098|0
1656453600000|2022-06-28 22:00:00|13130.3|13114.3|13004.9|12988.9|13182.7|13166.7|12954.2|12938.2|0
1656540000000|2022-06-29 22:00:00|13010.3|12994.3|12808.2|12792.2|13014.1|12998.1|12625|12609|0
1656626400000|2022-06-30 22:00:00|12810.4|12794.4|12925.1|12909.1|12940.6|12924.6|12632.4|12616.4|0
1656712800000|2022-07-01 22:00:00|12924.2|12908.2|12918.8|12904.8|12924.8|12908.8|12918.8|12904.8|0
1656799200000|2022-07-02 22:00:00|12918.3|12904.3|12897.6|12883.6|12919.3|12905.3|12883.6|12869.6|0
1656885600000|2022-07-03 22:00:00|12924.1|12910.1|12788.6|12774.6|12972.4|12958.4|12746.9|12732.9|0
1656972000000|2022-07-04 22:00:00|12787.2|12773.2|12560.2|12546.2|12917.9|12903.9|12393|12379|0
1657058400000|2022-07-05 22:00:00|12569.9|12555.9|12686.6|12672.6|12694|12680|12461|12447|0
1657144800000|2022-07-06 22:00:00|12686|12672|12857.9|12843.9|12883|12869|12621|12607|0
1657231200000|2022-07-07 22:00:00|12858.1|12844.1|12987.3|12973.3|13028|13014|12772.5|12758.5|0
1657317600000|2022-07-08 22:00:00|12975.8|12961.8|12979.3|12965.3|12980.8|12966.8|12972.8|12958.8|0
1657404000000|2022-07-09 22:00:00|12978.5|12964.5|12946.3|12932.3|12978.5|12964.5|12940.3|12926.3|0
1657490400000|2022-07-10 22:00:00|12987.3|12973.3|12848.4|12834.4|12987.3|12973.3|12779.8|12765.8|0
1657576800000|2022-07-11 22:00:00|12848.2|12834.2|12826.7|12812.7|12948.4|12934.4|12659.4|12645.4|0
1657663200000|2022-07-12 22:00:00|12833.3|12819.3|12770.8|12756.8|12874.4|12860.4|12629|12615|0
1657749600000|2022-07-13 22:00:00|12768.8|12754.8|12606.8|12592.8|12816.2|12802.2|12439|12425|0
1657836000000|2022-07-14 22:00:00|12610|12596|12880.5|12866.5|12887.5|12873.5|12538|12524|0
1657922400000|2022-07-15 22:00:00|12869.5|12855.5|12870.5|12856.5|12870.5|12856.5|12827.1|12813.1|0
1658008800000|2022-07-16 22:00:00|12870.8|12856.8|12868.9|12854.9|12882|12868|12850.4|12836.4|0
1658095200000|2022-07-17 22:00:00|12880.5|12866.5|12883.5|12869.5|13072.6|13058.6|12842.7|12828.7|0
1658181600000|2022-07-18 22:00:00|12880.9|12866.9|13367.5|13353.5|13379.8|13365.8|12831.2|12817.2|0
1658268000000|2022-07-19 22:00:00|13367.1|13353.1|13203.9|13189.9|13454.6|13440.6|13133.7|13119.7|0
1658354400000|2022-07-20 22:00:00|13203.3|13189.3|13220.9|13206.9|13376.9|13362.9|13106|13092|0
1658440800000|2022-07-21 22:00:00|13218.7|13204.7|13181.9|13167.9|13374.1|13360.1|13158.9|13144.9|0
1658527200000|2022-07-22 22:00:00|13188.6|13174.6|13174.1|13160.1|13202.6|13188.6|13169|13155|0
1658613600000|2022-07-23 22:00:00|13174.9|13160.9|13209.6|13195.6|13214.9|13200.9|13174.9|13160.9|0
1658700000000|2022-07-24 22:00:00|13181.8|13167.8|13191.3|13177.3|13347.1|13333.1|13139.4|13125.4|0
1658786400000|2022-07-25 22:00:00|13197.5|13183.5|13125.2|13111.2|13213.3|13199.3|13044.9|13030.9|0
1658872800000|2022-07-26 22:00:00|13125.8|13111.8|13240.7|13226.7|13264.5|13250.5|13094.6|13080.6|0
1658959200000|2022-07-27 22:00:00|13241.4|13227.4|13452.6|13438.6|13465.5|13451.5|13099.4|13085.4|0
1659045600000|2022-07-28 22:00:00|13442.1|13428.1|13551.9|13537.9|13562.9|13548.9|13346.1|13332.1|0
1659132000000|2022-07-29 22:00:00|13556|13542|13525.8|13511.8|13556|13542|13517.7|13503.7|0
1659218400000|2022-07-30 22:00:00|13524.9|13510.9|13525.8|13511.8|13538.2|13524.2|13503.5|13489.5|0
1659304800000|2022-07-31 22:00:00|13551.9|13537.9|13486.6|13472.6|13578.9|13564.9|13427.5|13413.5|0
1659391200000|2022-08-01 22:00:00|13490.3|13476.3|13444.4|13430.4|13515.5|13501.5|13340.7|13326.7|0
1659477600000|2022-08-02 22:00:00|13446.1|13432.1|13626.7|13612.7|13653.8|13639.8|13390.5|13376.5|0
1659564000000|2022-08-03 22:00:00|13625.8|13611.8|13663.2|13649.2|13803.3|13789.3|13616.8|13602.8|0
1659650400000|2022-08-04 22:00:00|13664.7|13650.7|13623.8|13609.8|13700.5|13686.5|13564.9|13550.9|0
1659736800000|2022-08-05 22:00:00|13633.8|13619.8|13620.7|13606.7|13633.8|13619.8|13620.7|13606.7|0
1659823200000|2022-08-06 22:00:00|13613.9|13599.9|13666.1|13652.1|13671.6|13657.6|13589.6|13575.6|0
1659909600000|2022-08-07 22:00:00|13623.8|13609.8|13686.9|13672.9|13754.5|13740.5|13598.7|13584.7|0
1659996000000|2022-08-08 22:00:00|13679.2|13665.2|13545.6|13531.6|13699.7|13685.7|13520.7|13506.7|0
1660082400000|2022-08-09 22:00:00|13545.4|13531.4|13731.3|13717.3|13738.6|13724.6|13461.2|13447.2|0
1660168800000|2022-08-10 22:00:00|13731.2|13717.2|13687|13673|13807.7|13793.7|13638.8|13624.8|0
1660255200000|2022-08-11 22:00:00|13686.7|13672.7|13889.6|13875.6|13893.4|13879.4|13662.8|13648.8|0
1660341600000|2022-08-12 22:00:00|13889.2|13875.2|13881.3|13867.3|13889.2|13875.2|13881.3|13867.3|0
1660428000000|2022-08-13 22:00:00|13881.1|13867.1|13880.9|13866.9|13882.7|13868.7|13866.1|13852.1|0
1660514400000|2022-08-14 22:00:00|13889.6|13875.6|13859.4|13845.4|13889.6|13875.6|13742.8|13728.8|0
1660600800000|2022-08-15 22:00:00|13858.6|13844.6|13950.8|13936.8|13982.5|13968.5|13825.5|13811.5|0
1660687200000|2022-08-16 22:00:00|13950|13936|13671.1|13657.1|13973|13959|13612.1|13598.1|0
1660773600000|2022-08-17 22:00:00|13670.9|13656.9|13705.4|13691.4|13788.8|13774.8|13617.6|13603.6|0
1660860000000|2022-08-18 22:00:00|13705.8|13691.8|13542.4|13528.4|13706.5|13692.5|13515.6|13501.6|0
1660946400000|2022-08-19 22:00:00|13538.5|13524.5|13509.2|13495.2|13539.5|13524.5|13489.8|13475.8|0
1661032800000|2022-08-20 22:00:00|13511.2|13497.2|13515.9|13501.9|13520.1|13506.1|13503.4|13489.4|0
1661119200000|2022-08-21 22:00:00|13542.6|13528.6|13221.9|13207.9|13542.6|13528.6|13188.2|13174.2|0
1661205600000|2022-08-22 22:00:00|13221.8|13207.8|13153.1|13139.1|13305.6|13291.6|13128.1|13114.1|0
1661292000000|2022-08-23 22:00:00|13153.2|13139.2|13212.3|13198.3|13248.6|13234.6|13086.6|13072.6|0
1661378400000|2022-08-24 22:00:00|13212.7|13198.7|13335.8|13321.8|13378.1|13364.1|13195.7|13181.7|0
1661464800000|2022-08-25 22:00:00|13341.2|13327.2|12821.7|12807.7|13383.4|13369.4|12819.7|12805.7|0
1661551200000|2022-08-26 22:00:00|12871.6|12855.6|12850|12836|12871.6|12855.6|12827.6|12811.6|0
1661637600000|2022-08-27 22:00:00|12855|12841|12847.9|12833.9|12918.4|12904.4|12847.9|12833.9|0
1661724000000|2022-08-28 22:00:00|12821.5|12807.5|12925|12911|12953.5|12939.5|12712.6|12698.6|0
1661810400000|2022-08-29 22:00:00|12926.9|12912.9|12933.2|12919.2|13164.8|13150.8|12886.5|12872.5|0
1661896800000|2022-08-30 22:00:00|12937.9|12923.9|12829.2|12815.2|13058|13044|12804.4|12790.4|0
1661983200000|2022-08-31 22:00:00|12821.7|12807.7|12786.4|12772.4|12838.5|12824.5|12608.9|12594.9|0
1662069600000|2022-09-01 22:00:00|12785.1|12771.1|12716.1|12702.1|13063.6|13049.6|12641.6|12627.6|0
1662156000000|2022-09-02 22:00:00|12699.1|12685.1|12681.5|12667.5|12717|12703|12652.1|12638.1|0
1662242400000|2022-09-03 22:00:00|12681|12667|12668.2|12654.2|12686.1|12672.1|12645.2|12631.2|0
1662328800000|2022-09-04 22:00:00|12716.1|12702.1|12744.8|12730.8|12804.5|12790.5|12602.6|12588.6|0
1662415200000|2022-09-05 22:00:00|12756|12742|12814.4|12800.4|12938.5|12924.5|12731.5|12717.5|0
1662501600000|2022-09-06 22:00:00|12816.5|12802.5|12991.7|12977.7|13001.3|12987.3|12710|12696|0
1662588000000|2022-09-07 22:00:00|12993.2|12979.2|12877|12863|13047.8|13033.8|12694.9|12680.9|0
1662674400000|2022-09-08 22:00:00|12877.9|12863.9|13135.5|13121.5|13144.7|13130.7|12862.3|12848.3|0
1662847200000|2022-09-10 22:00:00|13157.9|13143.9|13182.9|13168.9|13192.4|13178.4|13148.8|13134.8|0
1662933600000|2022-09-11 22:00:00|13135.5|13121.5|13448.8|13434.8|13452.3|13438.3|13135.5|13121.5|0
1663020000000|2022-09-12 22:00:00|13457.7|13443.7|13116|13102|13573.9|13559.9|13074.3|13060.3|0
1663106400000|2022-09-13 22:00:00|13112.9|13098.9|13098.2|13084.2|13203.2|13189.2|12958.4|12944.4|0
1663192800000|2022-09-14 22:00:00|13088.9|13074.9|12891.6|12877.6|13119.1|13105.1|12891.3|12877.3|0
1663279200000|2022-09-15 22:00:00|12890.4|12876.4|12804.9|12790.9|12902.5|12888.5|12696.5|12682.5|0
1663365600000|2022-09-16 22:00:00|12772|12758|12771.9|12759.9|12772|12759.9|12761.4|12749.4|0
1663452000000|2022-09-17 22:00:00|12777.8|12765.8|12760.9|12748.9|12789.9|12777.9|12737.4|12725.4|0
1663538400000|2022-09-18 22:00:00|12803.8|12791.8|12897.9|12885.9|12908.2|12896.2|12609.4|12597.4|0
1663624800000|2022-09-19 22:00:00|12894|12882|12654.5|12642.5|12946.3|12934.3|12545.5|12533.5|0
1663711200000|2022-09-20 22:00:00|12656.1|12644.1|12588.4|12576.4|12867.6|12855.6|12524.5|12512.5|0
1663797600000|2022-09-21 22:00:00|12582.2|12570.2|12611.4|12599.4|12789.5|12777.5|12454.6|12442.6|0
1663884000000|2022-09-22 22:00:00|12615.4|12603.4|12315.1|12303.1|12631.3|12619.3|12185.5|12173.5|0
1663970400000|2022-09-23 22:00:00|12316.2|12304.2|12311.3|12297.3|12316.7|12304.7|12288.1|12276.1|0
1664056800000|2022-09-24 22:00:00|12310|12296|12285.4|12271.4|12336.8|12322.8|12276.1|12262.1|0
1664143200000|2022-09-25 22:00:00|12314.9|12300.9|12222.7|12208.7|12376.7|12362.7|12172.7|12158.7|0
1664229600000|2022-09-26 22:00:00|12228.5|12214.5|12120.6|12106.6|12422.2|12408.2|11990.9|11976.9|0
1664316000000|2022-09-27 22:00:00|12119|12105|12298.4|12284.4|12328.6|12314.6|11867.8|11853.8|0
1664402400000|2022-09-28 22:00:00|12298.3|12284.3|12023.1|12009.1|12317.3|12303.3|11872.6|11858.6|0
1664488800000|2022-09-29 22:00:00|12018.8|12004.8|11979.4|11965.4|12145.2|12131.2|11927.1|11913.1|0
1664575200000|2022-09-30 22:00:00|11980.4|11964.4|11937.7|11921.7|11985.6|11969.6|11933.2|11917.2|0
1664661600000|2022-10-01 22:00:00|11938.7|11922.7|11942.2|11926.2|11947.7|11931.7|11913.2|11897.2|0
1664748000000|2022-10-02 22:00:00|11980.3|11964.3|12248.3|12232.3|12283.9|12267.9|11817.7|11801.7|0
1664834400000|2022-10-03 22:00:00|12250.6|12234.6|12655.4|12639.4|12684.3|12668.3|12218.8|12202.8|0
1664920800000|2022-10-04 22:00:00|12651.5|12635.5|12594.5|12578.5|12673.6|12657.6|12463.6|12447.6|0
1665007200000|2022-10-05 22:00:00|12594.3|12578.3|12434|12418|12712.1|12696.1|12425|12409|0
1665093600000|2022-10-06 22:00:00|12413.5|12397.5|12248.7|12232.7|12506.6|12490.6|12204.1|12188.1|0
1665180000000|2022-10-07 22:00:00|12219.7|12203.7|12203.4|12187.4|12219.7|12203.7|12193.5|12177.5|0
1665266400000|2022-10-08 22:00:00|12195.6|12179.6|12194.7|12178.7|12208.1|12192.1|12159.4|12143.4|0
1665352800000|2022-10-09 22:00:00|12248.4|12232.4|12318.6|12302.6|12419.8|12403.8|12129.6|12113.6|0
1665439200000|2022-10-10 22:00:00|12318.8|12302.8|12173.2|12157.2|12351.5|12335.5|12104|12088|0
1665525600000|2022-10-11 22:00:00|12171|12155|12189.2|12173.2|12309.5|12293.5|12110.2|12094.2|0
1665612000000|2022-10-12 22:00:00|12191.6|12175.6|12472.6|12456.6|12504.4|12488.4|12003.8|11987.8|0
1665698400000|2022-10-13 22:00:00|12473.5|12457.5|12356.1|12340.1|12688|12672|12352.9|12336.9|0
1665784800000|2022-10-14 22:00:00|12353.1|12343.1|12336|12320|12356.1|12343.1|12315.8|12299.8|0
1665871200000|2022-10-15 22:00:00|12343.7|12327.7|12379|12363|12382.7|12366.7|12334.2|12318.2|0
1665957600000|2022-10-16 22:00:00|12403.6|12387.6|12710.8|12694.8|12726.9|12710.9|12381.4|12365.4|0
1666044000000|2022-10-17 22:00:00|12714.5|12698.5|12898.7|12882.7|12942|12926|12661.3|12645.3|0
1666130400000|2022-10-18 22:00:00|12902|12886|12746.4|12730.4|12956.2|12940.2|12677.1|12661.1|0
1666216800000|2022-10-19 22:00:00|12743.6|12727.6|12672.9|12656.9|12828.3|12812.3|12636.3|12620.3|0
1666303200000|2022-10-20 22:00:00|12674.1|12658.1|12830.1|12814.1|12831.6|12815.6|12552.1|12536.1|0
1666389600000|2022-10-21 22:00:00|12868.2|12852.2|12853.8|12837.8|12868.2|12852.2|12852|12836|0
1666476000000|2022-10-22 22:00:00|12852.1|12836.1|12899.8|12883.8|12915.1|12899.1|12843.4|12827.4|0
1666562400000|2022-10-23 22:00:00|12869.2|12853.2|12935.1|12919.1|13030.6|13014.6|12752.4|12736.4|0
1666648800000|2022-10-24 22:00:00|12931.2|12915.2|13037.6|13021.6|13110.4|13094.4|12794.3|12778.3|0
1666735200000|2022-10-25 22:00:00|13038|13022|13156.2|13140.2|13227.3|13211.3|12992.9|12976.9|0
1666821600000|2022-10-26 22:00:00|13145.6|13129.6|13138.3|13122.3|13268.9|13252.9|13057.3|13041.3|0
1666908000000|2022-10-27 22:00:00|13150.2|13134.2|13389.2|13373.2|13392|13376|13057.8|13041.8|0
1666994400000|2022-10-28 22:00:00|13394.2|13378.2|13364.9|13348.9|13439|13423|13354.8|13338.8|0
1667080800000|2022-10-29 22:00:00|13376.9|13360.9|13346.5|13330.5|13389.2|13373.2|13326.6|13310.6|0
1667170800000|2022-10-30 23:00:00|13346.9|13330.9|13272.1|13256.1|13358.6|13342.6|13223|13207|0
1667257200000|2022-10-31 23:00:00|13273.6|13257.6|13376.1|13360.1|13452.9|13436.9|13271.9|13255.9|0
1667343600000|2022-11-01 23:00:00|13376.5|13360.5|13137.7|13121.7|13427.6|13411.6|13123.9|13107.9|0
1667430000000|2022-11-02 23:00:00|13137.3|13121.3|13123.2|13107.2|13206.1|13190.1|13028.3|13012.3|0
1667516400000|2022-11-03 23:00:00|13124|13108|13498.7|13482.7|13555.1|13539.1|13106.5|13090.5|0
1667602800000|2022-11-04 23:00:00|13506.7|13490.7|13457.9|13443.9|13517.7|13501.7|13439.4|13425.4|0
1667689200000|2022-11-05 23:00:00|13451|13437|13451.8|13437.8|13471.7|13457.7|13440.1|13426.1|0
1667775600000|2022-11-06 23:00:00|13497.7|13483.7|13544|13530|13620.8|13606.8|13396.1|13382.1|0
1667862000000|2022-11-07 23:00:00|13541.9|13527.9|13645.9|13631.9|13708.9|13694.9|13496.2|13482.2|0
1667948400000|2022-11-08 23:00:00|13649.4|13635.4|13597.9|13583.9|13700.1|13686.1|13562.5|13548.5|0
1668034800000|2022-11-09 23:00:00|13603.5|13589.5|14237.9|14223.9|14247.8|14233.8|13578.6|13564.6|0
1668121200000|2022-11-10 23:00:00|14236|14222|14327.2|14313.2|14339.1|14325.1|14154.5|14140.5|0
1668207600000|2022-11-11 23:00:00|14326.2|14314.2|14303.9|14289.9|14326.2|14314.2|14302.2|14288.5|0
1668294000000|2022-11-12 23:00:00|14304.2|14290.2|14268.9|14254.9|14334.6|14320.6|14256|14242|0
1668380400000|2022-11-13 23:00:00|14326.5|14312.5|14281.6|14267.6|14440.8|14426.8|14249.9|14235.9|0
1668466800000|2022-11-14 23:00:00|14280.5|14266.5|14262.2|14248.2|14448.9|14434.9|14132.7|14118.7|0
1668553200000|2022-11-15 23:00:00|14257.8|14243.8|14269|14255|14391.7|14377.7|14189.7|14175.7|0
1668639600000|2022-11-16 23:00:00|14273.2|14259.2|14345.6|14331.6|14390.3|14376.3|14156.7|14142.7|0
1668726000000|2022-11-17 23:00:00|14345.5|14331.5|14451.9|14437.9|14464.9|14450.9|14306.2|14292.2|0
1668812400000|2022-11-18 23:00:00|14451.5|14437.5|14447.2|14433.2|14458.3|14444.3|14439.6|14425.6|0
1668898800000|2022-11-19 23:00:00|14446.7|14432.7|14446.7|14432.7|14446.7|14432.7|14446.7|14432.7|0
1668985200000|2022-11-20 23:00:00|14451.5|14437.5|14416.3|14402.3|14480.3|14466.3|14327.1|14313.1|0
1669071600000|2022-11-21 23:00:00|14415.3|14401.3|14491.6|14477.6|14492.3|14478.3|14348|14334|0
1669158000000|2022-11-22 23:00:00|14490.9|14476.9|14448.1|14434.1|14500|14486|14366.7|14352.7|0
1669244400000|2022-11-23 23:00:00|14447.1|14433.1|14561.3|14547.3|14582.8|14568.8|14442.6|14428.6|0
1669330800000|2022-11-24 23:00:00|14554.4|14540.4|14554.2|14540.2|14591.6|14577.6|14504.3|14490.3|0
1669417200000|2022-11-25 23:00:00|14556.2|14542.2|14537.8|14523.8|14556.2|14542.2|14537.5|14523.5|0
1669503600000|2022-11-26 23:00:00|14538.1|14524.1|14519.6|14505.6|14540.6|14526.6|14500.3|14486.3|0
1669590000000|2022-11-27 23:00:00|14554.2|14540.2|14364.3|14350.3|14554.2|14540.2|14345.2|14331.2|0
1669676400000|2022-11-28 23:00:00|14366.4|14352.4|14423|14409|14477.2|14463.2|14332.1|14318.1|0
1669762800000|2022-11-29 23:00:00|14419.3|14405.3|14591.8|14577.8|14596.6|14582.6|14361.6|14347.6|0
1669849200000|2022-11-30 23:00:00|14595|14581|14493.1|14479.1|14613.6|14599.6|14423.6|14409.6|0
1669935600000|2022-12-01 23:00:00|14492|14478|14535.2|14521.2|14592.9|14578.9|14372.4|14358.4|0
1670022000000|2022-12-02 23:00:00|14534.2|14520.2|14528|14514|14534.2|14520.2|14518.4|14504.4|0
1670108400000|2022-12-03 23:00:00|14534.8|14520.8|14536.5|14522.5|14560.4|14546.4|14524.2|14510.2|0
1670194800000|2022-12-04 23:00:00|14535.3|14521.3|14451.3|14437.3|14564.2|14550.2|14399.3|14385.3|0
1670281200000|2022-12-05 23:00:00|14450.2|14436.2|14304.7|14290.7|14481.4|14467.4|14250.8|14236.8|0
1670367600000|2022-12-06 23:00:00|14305.9|14291.9|14287.2|14273.2|14382.2|14368.2|14223.4|14209.4|0
1670454000000|2022-12-07 23:00:00|14288.5|14274.5|14296.1|14282.1|14311.5|14297.5|14199.5|14185.5|0
1670540400000|2022-12-08 23:00:00|14296|14282|14321.7|14307.7|14395.9|14381.9|14219.9|14205.9|0
1670626800000|2022-12-09 23:00:00|14321.3|14307.3|14310.3|14296.3|14332.1|14318.1|14310.3|14296.3|0
1670713200000|2022-12-10 23:00:00|14317.2|14303.2|14317.3|14303.3|14323.6|14309.6|14313.1|14299.1|0
1670799600000|2022-12-11 23:00:00|14321.3|14307.3|14361.7|14347.7|14376|14362|14264.6|14250.6|0
1670886000000|2022-12-12 23:00:00|14365.8|14351.8|14467.3|14453.3|14684.3|14670.3|14304.9|14290.9|0
1670972400000|2022-12-13 23:00:00|14469.7|14455.7|14406.2|14392.2|14501|14487|14313.2|14299.2|0
1671058800000|2022-12-14 23:00:00|14402|14388|13972.3|13958.3|14456|14442|13963.7|13949.7|0
1671145200000|2022-12-15 23:00:00|13979.8|13965.8|13897.8|13883.8|14048.2|14034.2|13820.1|13806.1|0
1671231600000|2022-12-16 23:00:00|13896.8|13882.8|13884.9|13872.9|13898.8|13885.8|13881.1|13869.1|0
1671318000000|2022-12-17 23:00:00|13879.1|13867.1|13896|13884|13906.3|13894.3|13856.7|13844.7|0
1671404400000|2022-12-18 23:00:00|13897.2|13885.2|13900.3|13888.3|14007.6|13995.6|13882.6|13870.6|0
1671490800000|2022-12-19 23:00:00|13905.6|13893.6|13946.1|13934.1|13959.6|13947.6|13702.1|13690.1|0
1671577200000|2022-12-20 23:00:00|13951.6|13939.6|14086.5|14074.5|14110.8|14098.8|13918.3|13906.3|0
1671663600000|2022-12-21 23:00:00|14089.1|14077.1|13945.4|13933.4|14167.8|14155.8|13846.9|13834.9|0
1671750000000|2022-12-22 23:00:00|13946.3|13934.3|13958|13946|14009.9|13997.9|13876.9|13864.9|0
1672095600000|2022-12-26 23:00:00|13958.3|13946.3|13987.1|13975.1|14069.9|14057.9|13958.3|13946.3|0
1672182000000|2022-12-27 23:00:00|13987.5|13975.5|13900|13888|14028.5|14016.5|13880.3|13868.3|0
1672268400000|2022-12-28 23:00:00|13900.6|13888.6|14056.8|14044.8|14088.4|14076.4|13869.6|13857.6|0
1672354800000|2022-12-29 23:00:00|14057.6|14045.6|13867.2|13855.2|14060.6|14048.6|13827.8|13815.8|0
1672700400000|2023-01-02 23:00:00|14066.1|14054.1|14286.2|14274.2|14288.7|14276.7|13911.6|13899.6|0
1672786800000|2023-01-03 23:00:00|14211.7|14199.7|14488.5|14476.5|14513.1|14501.1|14203|14191|0
1672873200000|2023-01-04 23:00:00|14488.3|14476.3|14468.3|14456.3|14517.6|14505.6|14408|14396|0
1672959600000|2023-01-05 23:00:00|14471.3|14459.3|14663.2|14651.2|14688.3|14676.3|14391.2|14379.2|0
1673046000000|2023-01-06 23:00:00|14659.2|14647.2|14643.7|14631.7|14675.2|14663.2|14639|14627|0
1673132400000|2023-01-07 23:00:00|14643.2|14631.2|14654.5|14642.5|14654.5|14642.5|14641.6|14629.6|0
1673218800000|2023-01-08 23:00:00|14663.2|14651.2|14746.5|14734.5|14838.8|14826.8|14631.3|14619.3|0
1673305200000|2023-01-09 23:00:00|14746.8|14734.8|14856.5|14844.5|14858.7|14846.7|14680.8|14668.8|0
1673391600000|2023-01-10 23:00:00|14856.3|14844.3|15025.4|15013.4|15027.4|15015.4|14800.9|14788.9|0
1673478000000|2023-01-11 23:00:00|15023.2|15011.2|15103.6|15091.6|15134.6|15122.6|14959.1|14947.1|0
1673564400000|2023-01-12 23:00:00|15103|15091|15163.1|15151.1|15164.9|15152.9|15045.1|15033.1|0
1673650800000|2023-01-13 23:00:00|15163.4|15151.4|15154.2|15142.2|15170.2|15158.2|15151.2|15139.2|0
1673737200000|2023-01-14 23:00:00|15153.2|15143.2|15172.7|15162.7|15183.8|15173.8|15153.2|15143.2|0
1673823600000|2023-01-15 23:00:00|15162.1|15152.1|15124.8|15114.8|15202.4|15192.4|15086.4|15076.4|0
1673910000000|2023-01-16 23:00:00|15135|15125|15107.2|15097.2|15179.6|15169.6|15085.7|15075.7|0
1673996400000|2023-01-17 23:00:00|15178.5|15168.5|15132.9|15122.9|15273.9|15263.9|15126.7|15116.7|0
1674082800000|2023-01-18 23:00:00|15128.6|15118.6|15003.6|14993.6|15144.9|15134.9|14908.2|14898.2|0
1674169200000|2023-01-19 23:00:00|15007.7|14997.7|15100.9|15090.9|15106.9|15096.9|14943.5|14933.5|0
1674255600000|2023-01-20 23:00:00|15105.9|15095.9|15109.7|15099.7|15117.3|15107.3|15100.9|15090.9|0
1674342000000|2023-01-21 23:00:00|15104.7|15094.7|15115.8|15105.8|15115.8|15105.8|15102.6|15092.6|0
1674428400000|2023-01-22 23:00:00|15101|15091|15136.5|15126.5|15152.4|15142.4|15028.3|15018.3|0
1674514800000|2023-01-23 23:00:00|15137.1|15127.1|15129|15119|15165.6|15155.6|15025|15015|0
1674601200000|2023-01-24 23:00:00|15132.1|15122.1|15139.9|15129.9|15166.5|15156.5|14969.2|14959.2|0
1674687600000|2023-01-25 23:00:00|15140.9|15130.9|15156.5|15146.5|15226.6|15216.6|15071.1|15061.1|0
1674774000000|2023-01-26 23:00:00|15154.5|15144.5|15160.6|15150.6|15193.3|15183.3|15080.4|15070.4|0
1674860400000|2023-01-27 23:00:00|15160.4|15150.4|15154.7|15144.7|15160.4|15150.4|15154.7|15144.7|0
1674946800000|2023-01-28 23:00:00|15159.7|15149.7|15145.1|15135.1|15159.7|15149.7|15135.7|15125.7|0
1675033200000|2023-01-29 23:00:00|15160.5|15150.5|15119.8|15109.8|15167.5|15157.5|14990.8|14980.8|0
1675119600000|2023-01-30 23:00:00|15119.4|15109.4|15181.9|15171.9|15199.9|15189.9|14997|14987|0
1675206000000|2023-01-31 23:00:00|15179.2|15169.2|15303.8|15293.8|15324.7|15314.7|15108.9|15098.9|0
1675292400000|2023-02-01 23:00:00|15303.2|15293.2|15490.7|15480.7|15558.7|15548.7|15261.2|15251.2|0
1675378800000|2023-02-02 23:00:00|15492.3|15482.3|15425.6|15415.6|15512.3|15502.3|15351.9|15341.9|0
1675465200000|2023-02-03 23:00:00|15428.6|15412.6|15413.1|15399.1|15428.6|15412.6|15404.6|15388.6|0
1675551600000|2023-02-04 23:00:00|15409.8|15395.8|15398.1|15384.1|15410|15396|15391.3|15377.3|0
1675638000000|2023-02-05 23:00:00|15427.6|15413.6|15366.8|15352.8|15427.6|15413.6|15283.3|15269.3|0
1675724400000|2023-02-06 23:00:00|15367.6|15353.6|15425.3|15411.3|15443.8|15429.8|15278.3|15264.3|0
1675810800000|2023-02-07 23:00:00|15426.3|15412.3|15453|15439|15495.3|15481.3|15374.3|15360.3|0
1675897200000|2023-02-08 23:00:00|15454.5|15440.5|15458.8|15444.8|15662.6|15648.6|15409.6|15395.6|0
1675983600000|2023-02-09 23:00:00|15457.8|15443.8|15336.6|15322.6|15486.6|15472.6|15254.5|15240.5|0
1676070000000|2023-02-10 23:00:00|15338.6|15324.6|15330.5|15316.5|15345.6|15331.6|15330.5|15316.5|0
1676156400000|2023-02-11 23:00:00|15330.9|15316.9|15347.4|15333.4|15347.4|15333.4|15326.7|15312.7|0
1676242800000|2023-02-12 23:00:00|15337|15323|15440.5|15426.5|15445.3|15431.3|15251.3|15237.3|0
1676329200000|2023-02-13 23:00:00|15441.3|15427.3|15448.4|15434.4|15537.4|15523.4|15370.9|15356.9|0
1676415600000|2023-02-14 23:00:00|15448.7|15434.7|15569.9|15555.9|15581.9|15567.9|15362.4|15348.4|0
1676502000000|2023-02-15 23:00:00|15570.3|15556.3|15512|15498|15640.6|15626.6|15419|15405|0
1676588400000|2023-02-16 23:00:00|15511.7|15497.7|15533.1|15519.1|15542.4|15528.4|15304.1|15290.1|0
1676674800000|2023-02-17 23:00:00|15529.5|15515.5|15529.8|15517.8|15529.8|15517.8|15527.5|15514.5|0
1676761200000|2023-02-18 23:00:00|15530.3|15518.3|15525.4|15513.4|15540.4|15528.4|15516.7|15504.7|0
1676847600000|2023-02-19 23:00:00|15532.6|15520.6|15479.1|15467.1|15557.5|15545.5|15441.3|15429.3|0
1676934000000|2023-02-20 23:00:00|15482|15470|15374.7|15362.7|15495.5|15483.5|15291.3|15279.3|0
1677020400000|2023-02-21 23:00:00|15375.1|15363.1|15431|15419|15455.6|15443.6|15248.5|15236.5|0
1677106800000|2023-02-22 23:00:00|15428.9|15416.9|15531.5|15519.5|15562.6|15550.6|15417.2|15405.2|0
1677193200000|2023-02-23 23:00:00|15530|15518|15241.2|15229.2|15550.6|15538.6|15190.1|15178.1|0
1677279600000|2023-02-24 23:00:00|15246.1|15234.1|15242.6|15230.6|15246.9|15234.9|15236.9|15224.9|0
1677366000000|2023-02-25 23:00:00|15244.1|15232.1|15250.8|15238.8|15260.3|15248.3|15242.4|15230.4|0
1677452400000|2023-02-26 23:00:00|15241.2|15229.2|15425.5|15413.5|15489.6|15477.6|15238|15226|0
1677538800000|2023-02-27 23:00:00|15427.9|15415.9|15360|15348|15451.7|15439.7|15291.4|15279.4|0
1677625200000|2023-02-28 23:00:00|15359.3|15347.3|15331.5|15319.5|15486.9|15474.9|15259.7|15247.7|0
1677711600000|2023-03-01 23:00:00|15330.7|15318.7|15378.5|15366.5|15395.4|15383.4|15150.7|15138.7|0
1677798000000|2023-03-02 23:00:00|15375.3|15363.3|15648.5|15636.5|15653.6|15641.6|15354.6|15342.6|0
1677884400000|2023-03-03 23:00:00|15635.5|15623.5|15625.5|15613.5|15641.5|15629.5|15625.5|15613.5|0
1677970800000|2023-03-04 23:00:00|15626.8|15614.8|15607.8|15595.8|15632.6|15620.6|15594.1|15582.1|0
1678057200000|2023-03-05 23:00:00|15648.5|15636.5|15648.8|15636.8|15685|15673|15589|15577|0
1678143600000|2023-03-06 23:00:00|15649.8|15637.8|15538.8|15526.8|15715|15703|15520.5|15508.5|0
1678230000000|2023-03-07 23:00:00|15539.5|15527.5|15664.9|15652.9|15677.1|15665.1|15495.5|15483.5|0
1678316400000|2023-03-08 23:00:00|15662.4|15650.4|15508.3|15496.3|15675.2|15663.2|15482|15470|0
1678402800000|2023-03-09 23:00:00|15502.5|15490.5|15352.9|15340.9|15504.1|15492.1|15276.9|15264.9|0
1678575600000|2023-03-11 23:00:00|15353.9|15339.9|15395|15381|15504.9|15490.9|15287.6|15273.6|0
1678662000000|2023-03-12 23:00:00|15396.3|15382.3|14994.2|14982.2|15492.4|15480.4|14892.5|14880.5|0
1678748400000|2023-03-13 23:00:00|14995|14983|15213.1|15201.1|15279.6|15267.6|14918|14906|0
1678834800000|2023-03-14 23:00:00|15213.9|15201.9|14895.6|14883.6|15262.4|15250.4|14702|14690|0
1678921200000|2023-03-15 23:00:00|14896.4|14884.4|15062.3|15050.3|15074.1|15062.1|14664.7|14652.7|0
1679007600000|2023-03-16 23:00:00|15061.5|15049.5|14772.7|14760.7|15163.4|15151.4|14697.2|14685.2|0
1679094000000|2023-03-17 23:00:00|14773.4|14761.4|14811.7|14799.7|14821.4|14809.4|14754.7|14742.7|0
1679180400000|2023-03-18 23:00:00|14809.7|14797.7|14838|14826|14893.1|14881.1|14773|14761|0
1679266800000|2023-03-19 23:00:00|14839.1|14827.1|14998|14986|15009.9|14997.9|14465.7|14453.7|0
1679353200000|2023-03-20 23:00:00|14999.1|14987.1|15255.9|15243.9|15274.3|15262.3|14979.4|14967.4|0
1679439600000|2023-03-21 23:00:00|15255.3|15243.3|15132.1|15120.1|15310.6|15298.6|15074.6|15062.6|0
1679526000000|2023-03-22 23:00:00|15132.7|15120.7|15119.7|15107.7|15252.5|15240.5|15016.5|15004.5|0
1679612400000|2023-03-23 23:00:00|15118.5|15106.5|15031.8|15019.8|15190.5|15178.5|14807.5|14795.5|0
1679868000000|2023-03-26 22:00:00|15025.1|15013.1|15194.1|15182.1|15201.5|15189.5|15017.7|15005.7|0
1679954400000|2023-03-27 22:00:00|15188.1|15176.1|15150.1|15138.1|15271.8|15259.8|15087.8|15075.8|0
1680040800000|2023-03-28 22:00:00|15148.9|15136.9|15371.6|15359.6|15381.8|15369.8|15145.9|15133.9|0
1680127200000|2023-03-29 22:00:00|15371.2|15359.2|15545.6|15533.6|15565.7|15553.7|15345.8|15333.8|0
1680213600000|2023-03-30 22:00:00|15540|15528|15682.7|15670.7|15696|15684|15507|15495|0
1680300000000|2023-03-31 22:00:00|15683.7|15671.7|15675.9|15663.9|15683.7|15671.7|15675.4|15663.4|0
1680386400000|2023-04-01 22:00:00|15674.3|15662.3|15652.6|15640.6|15675.4|15663.4|15641.6|15629.6|0
1680472800000|2023-04-02 22:00:00|15682.7|15670.7|15626|15614|15682.7|15670.7|15559.6|15547.6|0
1680559200000|2023-04-03 22:00:00|15624.5|15612.5|15630.7|15618.7|15747.4|15735.4|15591.3|15579.3|0
1680645600000|2023-04-04 22:00:00|15630.4|15618.4|15526.1|15514.1|15638.3|15626.3|15486.1|15474.1|0
1680732000000|2023-04-05 22:00:00|15524.3|15512.3|15636.1|15624.1|15669|15657|15494.6|15482.6|0
1680818400000|2023-04-06 22:00:00|15633.1|15621.1|15694|15682|15713.8|15701.8|15614.5|15602.5|0
1680904800000|2023-04-07 22:00:00|15694.3|15682.3|15694|15682|15697.4|15685.4|15688.2|15676.2|0
1680991200000|2023-04-08 22:00:00|15693.2|15681.2|15693.1|15681.1|15694.2|15682.2|15693|15681|0
1681077600000|2023-04-09 22:00:00|15694|15682|15676.9|15664.9|15698.7|15686.7|15559.8|15547.8|0
1681164000000|2023-04-10 22:00:00|15677.6|15665.6|15677.3|15665.3|15741.5|15729.5|15627|15615|0
1681250400000|2023-04-11 22:00:00|15675.6|15663.6|15688.1|15676.1|15838.7|15826.7|15659.9|15647.9|0
1681336800000|2023-04-12 22:00:00|15690.3|15678.3|15767.6|15755.6|15790.5|15778.5|15662.7|15650.7|0
1681423200000|2023-04-13 22:00:00|15765.6|15753.6|15834.1|15822.1|15849|15837|15761.6|15749.6|0
1681509600000|2023-04-14 22:00:00|15833.1|15823.1|15830.7|15818.7|15834.8|15823.1|15822.4|15810.4|0
1681596000000|2023-04-15 22:00:00|15830.2|15818.2|15837.2|15825.2|15837.2|15825.2|15819.8|15807.8|0
1681682400000|2023-04-16 22:00:00|15834.1|15822.1|15824.1|15812.1|15909.3|15897.3|15768.6|15756.6|0
1681768800000|2023-04-17 22:00:00|15825.8|15813.8|15905|15893|15923.9|15911.9|15806|15794|0
1681855200000|2023-04-18 22:00:00|15900.1|15888.1|15903.5|15891.5|15929.9|15917.9|15833.5|15821.5|0
1681941600000|2023-04-19 22:00:00|15901|15889|15786.9|15774.9|15907.9|15895.9|15738.6|15726.6|0
1682028000000|2023-04-20 22:00:00|15787.5|15775.5|15906.3|15894.3|15921.1|15909.1|15709.2|15697.2|0
1682114400000|2023-04-21 22:00:00|15912.1|15900.1|15966.2|15954.2|15977.8|15965.8|15910.1|15898.1|0
1682200800000|2023-04-22 22:00:00|15966.6|15954.6|15970.3|15958.3|15972.3|15960.3|15956.4|15944.4|0
1682287200000|2023-04-23 22:00:00|15906.6|15894.6|15874.5|15862.5|15965.9|15953.9|15834.5|15822.5|0
1682373600000|2023-04-24 22:00:00|15877.2|15865.2|15838.2|15826.2|15900.2|15888.2|15790.1|15778.1|0
1682460000000|2023-04-25 22:00:00|15838.8|15826.8|15769.6|15757.6|15853.7|15841.7|15699.5|15687.5|0
1682546400000|2023-04-26 22:00:00|15765.3|15753.3|15867.4|15855.4|15912.1|15900.1|15706.6|15694.6|0
1682632800000|2023-04-27 22:00:00|15860.2|15848.2|15962.8|15950.8|15973.1|15961.1|15683.9|15671.9|0
1682719200000|2023-04-28 22:00:00|15953.6|15941.6|15947.3|15935.3|15954.6|15942.6|15937.2|15925.2|0
1682805600000|2023-04-29 22:00:00|15920.3|15908.3|15928|15916|15932.1|15920.1|15920.3|15908.3|0
1682892000000|2023-04-30 22:00:00|15961.2|15949.2|15916.8|15904.8|16008.8|15996.8|15912.7|15900.7|0
1682978400000|2023-05-01 22:00:00|15917.3|15905.3|15762.7|15750.7|16015.7|16003.7|15711.6|15699.6|0
1683064800000|2023-05-02 22:00:00|15763.6|15751.6|15732.6|15720.6|15895.6|15883.6|15732.5|15720.5|0
1683151200000|2023-05-03 22:00:00|15721.2|15709.2|15759.5|15747.5|15832.6|15820.6|15664.7|15652.7|0
1683237600000|2023-05-04 22:00:00|15762.2|15750.2|15979.1|15967.1|16011.7|15999.7|15756.4|15744.4|0
1683324000000|2023-05-05 22:00:00|15986.2|15974.2|15960.5|15948.5|15986.2|15974.2|15943.6|15931.6|0
1683410400000|2023-05-06 22:00:00|15968.3|15956.3|15974.7|15962.7|15975.7|15963.7|15959.2|15947.2|0
1683496800000|2023-05-07 22:00:00|15979.1|15967.1|15966.7|15954.7|16013.3|16001.3|15939.4|15927.4|0
1683583200000|2023-05-08 22:00:00|15960.8|15948.8|15953.2|15941.2|15988.4|15976.4|15883.1|15871.1|0
1683669600000|2023-05-09 22:00:00|15949.4|15937.4|15895.6|15883.6|15994.2|15982.2|15825.5|15813.5|0
1683756000000|2023-05-10 22:00:00|15898.1|15886.1|15846.7|15834.7|15975|15963|15761.7|15749.7|0
1683842400000|2023-05-11 22:00:00|15846.1|15834.1|15887.1|15875.1|15943|15931|15844.5|15832.5|0
1683928800000|2023-05-12 22:00:00|15886.4|15874.4|15887.4|15875.4|15896.7|15884.7|15886.4|15874.4|0
1684015200000|2023-05-13 22:00:00|15886.8|15874.8|15894.2|15882.2|15896.1|15884.1|15886.6|15874.6|0
1684101600000|2023-05-14 22:00:00|15887.1|15875.1|15940.7|15928.7|15987.7|15975.7|15879|15867|0
1684188000000|2023-05-15 22:00:00|15938.2|15926.2|15895.4|15883.4|15978.9|15966.9|15865.7|15853.7|0
1684274400000|2023-05-16 22:00:00|15895.9|15883.9|16030.4|16018.4|16036.3|16024.3|15860.7|15848.7|0
1684360800000|2023-05-17 22:00:00|16027.8|16015.8|16223.1|16211.1|16235.7|16223.7|16004.6|15992.6|0
1684447200000|2023-05-18 22:00:00|16223.9|16211.9|16279.1|16267.1|16339.6|16327.6|16208.2|16196.2|0
1684533600000|2023-05-19 22:00:00|16278.7|16266.7|16262.7|16250.7|16280.8|16268.8|16249.8|16237.8|0
1684620000000|2023-05-20 22:00:00|16256.8|16244.8|16232.9|16220.9|16261.5|16249.5|16200.9|16188.9|0
1684706400000|2023-05-21 22:00:00|16279.1|16267.1|16241.3|16229.3|16308.1|16296.1|16199.1|16187.1|0
1684792800000|2023-05-22 22:00:00|16235.9|16223.9|16083|16071|16271.7|16259.7|16063.6|16051.6|0
1684879200000|2023-05-23 22:00:00|16081.9|16069.9|15895.9|15883.9|16105.2|16093.2|15806.9|15794.9|0
1684965600000|2023-05-24 22:00:00|15905.4|15893.4|15832.3|15820.3|15909.6|15897.6|15732.3|15720.3|0
1685052000000|2023-05-25 22:00:00|15833.6|15821.6|16010.8|15998.8|16018.3|16006.3|15729|15717|0
1685138400000|2023-05-26 22:00:00|16010|15998|16004|15992|16010|15998|16003.2|15991.2|0
1685224800000|2023-05-27 22:00:00|16006.1|15994.1|16058.8|16042.8|16103|16083|15994.8|15982.8|0
1685311200000|2023-05-28 22:00:00|16012.8|15996.8|15956.4|15940.4|16085.8|16069.8|15929.4|15913.4|0
1685397600000|2023-05-29 22:00:00|15948.1|15932.1|15916.4|15900.4|16069.3|16053.3|15891|15875|0
1685484000000|2023-05-30 22:00:00|15914.9|15898.9|15709.7|15693.7|15936.2|15920.2|15632.8|15616.8|0
1685570400000|2023-05-31 22:00:00|15708.2|15692.2|15898.7|15882.7|15910.3|15894.3|15701.3|15685.3|0
1685656800000|2023-06-01 22:00:00|15896.1|15880.1|16068.1|16052.1|16081.2|16065.2|15887.3|15871.3|0
1685743200000|2023-06-02 22:00:00|16066|16050|16066.4|16050.4|16066.4|16050.4|16065.4|16049.4|0
1685829600000|2023-06-03 22:00:00|16058.4|16042.4|16052|16036|16058.7|16042.7|16047.2|16031.2|0
1685916000000|2023-06-04 22:00:00|16068.2|16052.2|15956.1|15940.1|16122.2|16106.2|15929.6|15913.6|0
1686002400000|2023-06-05 22:00:00|15951.8|15935.8|16050.5|16034.5|16054|16038|15914.1|15898.1|0
1686088800000|2023-06-06 22:00:00|16048.9|16032.9|15947.9|15931.9|16056.2|16040.2|15913.7|15897.7|0
1686175200000|2023-06-07 22:00:00|15946.8|15930.8|16015.9|15999.9|16028|16012|15893.6|15877.6|0
1686261600000|2023-06-08 22:00:00|16016.2|16000.2|15969.8|15953.8|16020.5|16004.5|15929.5|15913.5|0
1686348000000|2023-06-09 22:00:00|15967.4|15951.4|15952.6|15936.6|15968.1|15952.1|15952.1|15936.1|0
1686434400000|2023-06-10 22:00:00|15960.4|15944.4|15962.8|15946.8|15962.8|15946.8|15960.4|15944.4|0
1686520800000|2023-06-11 22:00:00|15969.9|15953.9|16156.3|16140.3|16163.3|16147.3|15969.9|15953.9|0
1686607200000|2023-06-12 22:00:00|16155.2|16139.2|16244.9|16228.9|16255.7|16239.7|16097.2|16081.2|0
1686693600000|2023-06-13 22:00:00|16241|16225|16302.6|16286.6|16345.5|16329.5|16205.9|16189.9|0
1686780000000|2023-06-14 22:00:00|16297.6|16281.6|16313.5|16297.5|16338.9|16322.9|16168|16152|0
1686866400000|2023-06-15 22:00:00|16311.1|16295.1|16345.9|16329.9|16436.4|16420.4|16277.9|16261.9|0
1686952800000|2023-06-16 22:00:00|16345.3|16329.3|16337.3|16323.3|16345.3|16329.3|16337.3|16322.3|0
1687039200000|2023-06-17 22:00:00|16336.8|16322.8|16340|16328|16340|16328|16321.8|16309.8|0
1687125600000|2023-06-18 22:00:00|16343.8|16331.8|16219.9|16207.9|16358.2|16346.2|16192.5|16180.5|0
1687212000000|2023-06-19 22:00:00|16220.9|16208.9|16130.6|16118.6|16228.3|16216.3|16072.2|16060.2|0
1687298400000|2023-06-20 22:00:00|16130.5|16118.5|15998.7|15986.7|16164|16152|15991.7|15979.7|0
1687384800000|2023-06-21 22:00:00|15999.1|15987.1|15999.4|15987.4|16017.1|16005.1|15817.3|15805.3|0
1687471200000|2023-06-22 22:00:00|15994.7|15982.7|15836.9|15824.9|15997.4|15985.4|15737.7|15725.7|0
1687557600000|2023-06-23 22:00:00|15833.6|15823.6|15791.5|15775.5|15846.7|15836.7|15686.7|15670.7|0
1687644000000|2023-06-24 22:00:00|15796.7|15780.7|15791.4|15776.4|15808.4|15793.4|15767.9|15752.9|0
1687730400000|2023-06-25 22:00:00|15836.4|15821.4|15832.8|15817.8|15888.7|15873.7|15719.5|15704.5|0
1687816800000|2023-06-26 22:00:00|15836.3|15821.3|15893.5|15878.5|15934.7|15919.7|15764.2|15749.2|0
1687903200000|2023-06-27 22:00:00|15890.4|15875.4|15981.6|15966.6|16005|15990|15878.7|15863.7|0
1687989600000|2023-06-28 22:00:00|15981.3|15966.3|15966.8|15951.8|16007.5|15992.5|15925.9|15910.9|0
1688076000000|2023-06-29 22:00:00|15961.8|15946.8|16182.9|16167.9|16199.6|16184.6|15940.4|15925.4|0
1688162400000|2023-06-30 22:00:00|16182.4|16168.4|16184.2|16170.2|16184.6|16170.6|16182.4|16168.4|0
1688248800000|2023-07-01 22:00:00|16183.7|16169.7|16171.2|16157.2|16184.1|16170.1|16170.6|16156.6|0
1685224800000|2023-05-27 22:00:00|16006.1|15994.1|16058.8|16042.8|16103|16083|15994.8|15982.8|0
1685311200000|2023-05-28 22:00:00|16012.8|15996.8|15956.4|15940.4|16085.8|16069.8|15929.4|15913.4|0
1685397600000|2023-05-29 22:00:00|15948.1|15932.1|15916.4|15900.4|16069.3|16053.3|15891|15875|0
1685484000000|2023-05-30 22:00:00|15914.9|15898.9|15709.7|15693.7|15936.2|15920.2|15632.8|15616.8|0
1685570400000|2023-05-31 22:00:00|15708.2|15692.2|15898.7|15882.7|15910.3|15894.3|15701.3|15685.3|0
1685656800000|2023-06-01 22:00:00|15896.1|15880.1|16068.1|16052.1|16081.2|16065.2|15887.3|15871.3|0
1685743200000|2023-06-02 22:00:00|16066|16050|16066.4|16050.4|16066.4|16050.4|16065.4|16049.4|0
1685829600000|2023-06-03 22:00:00|16058.4|16042.4|16052|16036|16058.7|16042.7|16047.2|16031.2|0
1685916000000|2023-06-04 22:00:00|16068.2|16052.2|15956.1|15940.1|16122.2|16106.2|15929.6|15913.6|0
1686002400000|2023-06-05 22:00:00|15951.8|15935.8|16050.5|16034.5|16054|16038|15914.1|15898.1|0
1686088800000|2023-06-06 22:00:00|16048.9|16032.9|15947.9|15931.9|16056.2|16040.2|15913.7|15897.7|0
1686175200000|2023-06-07 22:00:00|15946.8|15930.8|16015.9|15999.9|16028|16012|15893.6|15877.6|0
1686261600000|2023-06-08 22:00:00|16016.2|16000.2|15969.8|15953.8|16020.5|16004.5|15929.5|15913.5|0
1686348000000|2023-06-09 22:00:00|15967.4|15951.4|15952.6|15936.6|15968.1|15952.1|15952.1|15936.1|0
1686434400000|2023-06-10 22:00:00|15960.4|15944.4|15962.8|15946.8|15962.8|15946.8|15960.4|15944.4|0
1686520800000|2023-06-11 22:00:00|15969.9|15953.9|16156.3|16140.3|16163.3|16147.3|15969.9|15953.9|0
1686607200000|2023-06-12 22:00:00|16155.2|16139.2|16244.9|16228.9|16255.7|16239.7|16097.2|16081.2|0
1686693600000|2023-06-13 22:00:00|16241|16225|16302.6|16286.6|16345.5|16329.5|16205.9|16189.9|0
1686780000000|2023-06-14 22:00:00|16297.6|16281.6|16313.5|16297.5|16338.9|16322.9|16168|16152|0
1686866400000|2023-06-15 22:00:00|16311.1|16295.1|16345.9|16329.9|16436.4|16420.4|16277.9|16261.9|0
1686952800000|2023-06-16 22:00:00|16345.3|16329.3|16337.3|16323.3|16345.3|16329.3|16337.3|16322.3|0
1687039200000|2023-06-17 22:00:00|16336.8|16322.8|16340|16328|16340|16328|16321.8|16309.8|0
1687125600000|2023-06-18 22:00:00|16343.8|16331.8|16219.9|16207.9|16358.2|16346.2|16192.5|16180.5|0
1687212000000|2023-06-19 22:00:00|16220.9|16208.9|16130.6|16118.6|16228.3|16216.3|16072.2|16060.2|0
1687298400000|2023-06-20 22:00:00|16130.5|16118.5|15998.7|15986.7|16164|16152|15991.7|15979.7|0
1687384800000|2023-06-21 22:00:00|15999.1|15987.1|15999.4|15987.4|16017.1|16005.1|15817.3|15805.3|0
1687471200000|2023-06-22 22:00:00|15994.7|15982.7|15836.9|15824.9|15997.4|15985.4|15737.7|15725.7|0
1687557600000|2023-06-23 22:00:00|15833.6|15823.6|15791.5|15775.5|15846.7|15836.7|15686.7|15670.7|0
1687644000000|2023-06-24 22:00:00|15796.7|15780.7|15791.4|15776.4|15808.4|15793.4|15767.9|15752.9|0
1687730400000|2023-06-25 22:00:00|15836.4|15821.4|15832.8|15817.8|15888.7|15873.7|15719.5|15704.5|0
1687816800000|2023-06-26 22:00:00|15836.3|15821.3|15893.5|15878.5|15934.7|15919.7|15764.2|15749.2|0
1687903200000|2023-06-27 22:00:00|15890.4|15875.4|15981.6|15966.6|16005|15990|15878.7|15863.7|0
1687989600000|2023-06-28 22:00:00|15981.3|15966.3|15966.8|15951.8|16007.5|15992.5|15925.9|15910.9|0
1688076000000|2023-06-29 22:00:00|15961.8|15946.8|16182.9|16167.9|16199.6|16184.6|15940.4|15925.4|0
1688162400000|2023-06-30 22:00:00|16182.4|16168.4|16184.2|16170.2|16184.6|16170.6|16182.4|16168.4|0
1688248800000|2023-07-01 22:00:00|16183.7|16169.7|16171.2|16157.2|16184.1|16170.1|16170.6|16156.6|0
1688335200000|2023-07-02 22:00:00|16182.5|16168.5|16112|16098|16217.9|16203.9|16076.4|16062.4|0
1688421600000|2023-07-03 22:00:00|16103.1|16089.1|16047.4|16033.4|16112.7|16098.7|16029.2|16015.2|0
1688508000000|2023-07-04 22:00:00|16052.3|16038.3|15918.7|15904.7|16052.5|16038.5|15908.9|15894.9|0
1688594400000|2023-07-05 22:00:00|15920.1|15906.1|15546.7|15532.7|15923.4|15909.4|15499.9|15485.9|0
1688680800000|2023-07-06 22:00:00|15540|15526|15646.9|15632.9|15708.1|15694.1|15462|15448|0
1688767200000|2023-07-07 22:00:00|15647.9|15633.9|15645|15631|15648.8|15634.8|15645|15631|0
1688853600000|2023-07-08 22:00:00|15646.2|15632.2|15640.8|15626.8|15646.2|15632.2|15640.8|15626.8|0
1688940000000|2023-07-09 22:00:00|15646.9|15632.9|15693.7|15679.7|15730.8|15716.8|15552.7|15538.7|0
1689026400000|2023-07-10 22:00:00|15694.5|15680.5|15839|15825|15843.5|15829.5|15664.7|15650.7|0
1689112800000|2023-07-11 22:00:00|15834.8|15820.8|16019.6|16005.6|16053|16039|15813.5|15799.5|0
1689199200000|2023-07-12 22:00:00|16019.4|16005.4|16153.5|16139.5|16194.7|16180.7|16001|15987|0
1689285600000|2023-07-13 22:00:00|16151.2|16137.2|16071.8|16057.8|16167.6|16153.6|16069.8|16055.8|0
1689372000000|2023-07-14 22:00:00|16071.3|16057.3|16072.9|16058.9|16072.9|16058.9|16069.9|16055.9|0
1689458400000|2023-07-15 22:00:00|16070.6|16056.6|16073.9|16059.9|16074.3|16060.3|16066.6|16052.6|0
1689544800000|2023-07-16 22:00:00|16072|16058|16089.8|16075.8|16119.2|16105.2|16000.6|15986.6|0
1689631200000|2023-07-17 22:00:00|16088.9|16074.9|16136.2|16122.2|16164.1|16150.1|16033.3|16019.3|0
1689717600000|2023-07-18 22:00:00|16137.7|16123.7|16117.3|16103.3|16247.9|16233.9|16079.5|16065.5|0
1689804000000|2023-07-19 22:00:00|16110.4|16096.4|16146.5|16132.5|16236.6|16222.6|16054|16040|0
1689890400000|2023-07-20 22:00:00|16145.6|16131.6|16178.6|16164.6|16197.2|16183.2|16108.1|16094.1|0
1689976800000|2023-07-21 22:00:00|16180.6|16166.6|16171.7|16157.7|16180.6|16166.6|16171.7|16157.7|0
1690063200000|2023-07-22 22:00:00|16170.8|16156.8|16166.5|16152.5|16170.8|16156.8|16161.8|16147.8|0
1690149600000|2023-07-23 22:00:00|16178.6|16164.6|16197.5|16183.5|16218|16204|16123.3|16109.3|0
1690236000000|2023-07-24 22:00:00|16195.9|16181.9|16235.1|16221.1|16245.4|16231.4|16140.5|16126.5|0
1690322400000|2023-07-25 22:00:00|16236.4|16222.4|16143.6|16129.6|16252.7|16238.7|16005.8|15991.8|0
1690408800000|2023-07-26 22:00:00|16144.9|16130.9|16347.2|16333.2|16455.4|16441.4|16136.2|16122.2|0
1690495200000|2023-07-27 22:00:00|16346.7|16332.7|16474.4|16460.4|16499.2|16485.2|16323.5|16309.5|0
1690581600000|2023-07-28 22:00:00|16470.9|16456.9|16464.9|16450.9|16470.9|16456.9|16460.7|16446.7|0
1690668000000|2023-07-29 22:00:00|16466.1|16452.1|16459.3|16445.3|16466.1|16452.1|16452.8|16438.8|0
1690754400000|2023-07-30 22:00:00|16474.3|16460.3|16478.4|16464.4|16538|16524|16428.7|16414.7|0
1690840800000|2023-07-31 22:00:00|16477.6|16463.6|16224|16210|16484.7|16470.7|16212.4|16198.4|0
1690927200000|2023-08-01 22:00:00|16179.4|16165.4|15996.5|15982.5|16231.4|16217.4|15955.2|15941.2|0
1691013600000|2023-08-02 22:00:00|15996.9|15982.9|15914.8|15900.8|16053.7|16039.7|15812.5|15798.5|0
1691100000000|2023-08-03 22:00:00|15911.7|15897.7|15842.7|15828.7|15987.3|15973.3|15786.1|15772.1|0
1691186400000|2023-08-04 22:00:00|15841.9|15827.9|15827.7|15813.7|15842.8|15828.8|15827.7|15813.7|0
1691272800000|2023-08-05 22:00:00|15827.5|15813.5|15843.6|15829.6|15843.6|15829.6|15826.5|15812.5|0
1691359200000|2023-08-06 22:00:00|15842.6|15828.6|16003.3|15989.3|16009|15995|15829.5|15815.5|0
1691445600000|2023-08-07 22:00:00|16000.4|15986.4|15839.7|15825.7|16004|15990|15710.3|15696.3|0
1691532000000|2023-08-08 22:00:00|15839.4|15825.4|15903.9|15889.9|15992.3|15978.3|15831.9|15817.9|0
1691618400000|2023-08-09 22:00:00|15905.8|15891.8|15954.8|15940.8|16068.5|16054.5|15882.9|15868.9|0
1691704800000|2023-08-10 22:00:00|15954.6|15940.6|15859.4|15845.4|15981.2|15967.2|15807.6|15793.6|0
1691791200000|2023-08-11 22:00:00|15860.4|15846.4|15860|15846|15868.4|15854.4|15860|15846|0
1691877600000|2023-08-12 22:00:00|15859.9|15845.9|15854.3|15840.3|15860.1|15846.1|15837.5|15823.5|0
1691964000000|2023-08-13 22:00:00|15859.4|15845.4|15934.9|15920.9|15948.1|15934.1|15759.7|15745.7|0
1692050400000|2023-08-14 22:00:00|15933.2|15919.2|15745.2|15731.2|15970.1|15956.1|15708.1|15694.1|0
1692136800000|2023-08-15 22:00:00|15742.7|15728.7|15732.7|15718.7|15822.9|15808.9|15676|15662|0
1692223200000|2023-08-16 22:00:00|15736.8|15722.8|15614.7|15600.7|15803.7|15789.7|15603.8|15589.8|0
1692309600000|2023-08-17 22:00:00|15618.2|15604.2|15572|15558|15670.8|15656.8|15475.2|15461.2|0
1692396000000|2023-08-18 22:00:00|15571.2|15557.2|15569|15557|15571.2|15558.2|15568.2|15556.2|0
1692482400000|2023-08-19 22:00:00|15569.4|15557.4|15593.2|15581.2|15593.8|15581.8|15569.4|15557.4|0
1692568800000|2023-08-20 22:00:00|15572.3|15560.3|15651.5|15639.5|15717.9|15705.9|15569.3|15557.3|0
1692655200000|2023-08-21 22:00:00|15652.8|15640.8|15701.9|15689.9|15804.8|15792.8|15625.1|15613.1|0
1692741600000|2023-08-22 22:00:00|15698.4|15686.4|15785.3|15773.3|15831.6|15819.6|15675.6|15663.6|0
1692828000000|2023-08-23 22:00:00|15781.2|15769.2|15580|15568|15901.2|15889.2|15550.6|15538.6|0
1692914400000|2023-08-24 22:00:00|15579.2|15567.2|15686.5|15674.5|15747.6|15735.6|15562.3|15550.3|0
1693000800000|2023-08-25 22:00:00|15685.5|15673.5|15688.5|15676.5|15689.3|15677.3|15684.6|15672.6|0
1693087200000|2023-08-26 22:00:00|15690.4|15678.4|15702.2|15690.2|15712.2|15700.2|15690.4|15678.4|0
1693173600000|2023-08-27 22:00:00|15686.3|15674.3|15823.7|15811.7|15829.8|15817.8|15677.1|15665.1|0
1693260000000|2023-08-28 22:00:00|15824.4|15812.4|15987.2|15975.2|15987.2|15975.2|15797.8|15785.8|0
1693346400000|2023-08-29 22:00:00|15981.8|15969.8|15921.1|15909.1|16012.5|16000.5|15826.3|15814.3|0
1693432800000|2023-08-30 22:00:00|15919|15907|15957.1|15945.1|16049.9|16037.9|15902|15890|0
1693519200000|2023-08-31 22:00:00|15955.8|15943.8|15857.1|15845.1|16012.4|16000.4|15829.9|15817.9|0
1693605600000|2023-09-01 22:00:00|15857.9|15845.9|15856.5|15844.5|15857.9|15845.9|15856.5|15844.5|0
1693692000000|2023-09-02 22:00:00|15856.1|15844.1|15864.2|15852.2|15865|15853|15855.9|15843.9|0
1693778400000|2023-09-03 22:00:00|15857.2|15845.2|15825|15813|15967.9|15955.9|15802.2|15790.2|0
1693864800000|2023-09-04 22:00:00|15829.7|15817.7|15759|15747|15845.7|15833.7|15695.5|15683.5|0
1693951200000|2023-09-05 22:00:00|15757.4|15745.4|15735.3|15723.3|15790|15778|15680|15668|0
1694037600000|2023-09-06 22:00:00|15735.7|15723.7|15747.6|15735.6|15802.5|15790.5|15655.7|15643.7|0
1694124000000|2023-09-07 22:00:00|15749.3|15737.3|15746.5|15734.5|15793.3|15781.3|15580.8|15568.8|0
1694210400000|2023-09-08 22:00:00|15744.8|15732.8|15753.4|15741.4|15753.4|15741.4|15744.8|15732.8|0
1694296800000|2023-09-09 22:00:00|15757.7|15745.7|15757.7|15745.7|15757.7|15745.7|15757.7|15745.7|0
1694383200000|2023-09-10 22:00:00|15746.5|15734.5|15827.6|15815.6|15876.5|15864.5|15728.1|15716.1|0
1694469600000|2023-09-11 22:00:00|15826.5|15814.5|15707.5|15695.5|15841.4|15829.4|15689.9|15677.9|0
1694556000000|2023-09-12 22:00:00|15711.7|15699.7|15638.3|15626.3|15743.4|15731.4|15566.6|15554.6|0
1694642400000|2023-09-13 22:00:00|15640|15628|15872.7|15860.7|15891.2|15879.2|15592.7|15580.7|0
1694728800000|2023-09-14 22:00:00|15870.1|15858.1|15882.9|15870.9|15998.5|15986.5|15856.8|15844.8|0
1694815200000|2023-09-15 22:00:00|15870.1|15858.1|15880.4|15868.4|15998.5|15986.5|15856.8|15844.8|0
1694901600000|2023-09-16 22:00:00|15878.3|15866.3|15879.1|15867.1|15879.1|15867.1|15865.9|15853.9|0
1694988000000|2023-09-17 22:00:00|15882.9|15870.9|15731.4|15719.4|15912.3|15900.3|15697.7|15685.7|0
1695074400000|2023-09-18 22:00:00|15735.6|15723.6|15700.3|15688.3|15752|15740|15634.7|15622.7|0
1695160800000|2023-09-19 22:00:00|15696.2|15684.2|15712.1|15700.1|15816.8|15804.8|15663.5|15651.5|0
1695247200000|2023-09-20 22:00:00|15715|15703|15488.5|15476.5|15722.6|15710.6|15480.1|15468.1|0
1695333600000|2023-09-21 22:00:00|15493.4|15481.4|15510.2|15498.2|15597.4|15585.4|15457.6|15445.6|0
1695420000000|2023-09-22 22:00:00|15512.2|15500.2|15513.5|15501.5|15513.5|15501.5|15510.4|15498.4|0
1695506400000|2023-09-23 22:00:00|15507.7|15495.7|15510.4|15498.4|15511.3|15499.3|15507.7|15495.7|0
1695592800000|2023-09-24 22:00:00|15510.3|15498.3|15443|15431|15580.5|15568.5|15332.7|15320.7|0
1695679200000|2023-09-25 22:00:00|15438.5|15426.5|15232.1|15220.1|15438.5|15426.5|15207.2|15195.2|0
1695765600000|2023-09-26 22:00:00|15233.7|15221.7|15263|15251|15304.1|15292.1|15138.5|15126.5|0
1695852000000|2023-09-27 22:00:00|15260.3|15248.3|15357.6|15345.6|15376|15364|15142.4|15130.4|0
1695938400000|2023-09-28 22:00:00|15358.9|15346.9|15366.4|15354.4|15523.9|15511.9|15299|15287|0
1696024800000|2023-09-29 22:00:00|15361.5|15349.5|15401.5|15389.5|15403.5|15391.5|15357.5|15345.5|0
1696111200000|2023-09-30 22:00:00|15403.5|15391.5|15417.8|15405.8|15435|15423|15402.8|15390.8|0
1696197600000|2023-10-01 22:00:00|15365.9|15353.9|15219.5|15207.5|15486|15474|15171.7|15159.7|0
1696284000000|2023-10-02 22:00:00|15222.1|15210.1|15066.3|15054.3|15265.2|15253.2|15062.3|15050.3|0
1696370400000|2023-10-03 22:00:00|15069|15057|15139.9|15127.9|15182.8|15170.8|14949.7|14937.7|0
1696456800000|2023-10-04 22:00:00|15140.3|15128.3|15108.9|15096.9|15180.1|15168.1|15052.7|15040.7|0
1696543200000|2023-10-05 22:00:00|15111.3|15099.3|15298.6|15286.6|15302.1|15290.1|15040.2|15028.2|0
1696629600000|2023-10-06 22:00:00|15283.6|15271.6|15242.3|15228.3|15283.6|15271.6|15220.6|15206.6|0
1696716000000|2023-10-07 22:00:00|15241.3|15227.3|15176.9|15162.9|15242|15228|15166|15152|0
1696802400000|2023-10-08 22:00:00|15299.7|15285.7|15200.7|15186.7|15299.7|15285.7|15085.1|15071.1|0
1696888800000|2023-10-09 22:00:00|15201|15187|15402.9|15388.9|15452.4|15438.4|15197.3|15183.3|0
1696975200000|2023-10-10 22:00:00|15406|15392|15506.1|15492.1|15511.8|15497.8|15367.4|15353.4|0
1697061600000|2023-10-11 22:00:00|15505.3|15491.3|15388.2|15374.2|15582.7|15568.7|15349.5|15335.5|0
1697148000000|2023-10-12 22:00:00|15389.7|15375.7|15119.2|15105.2|15436|15422|15115|15101|0
1697234400000|2023-10-13 22:00:00|15160.5|15146.5|15120.3|15104.3|15160.5|15146.5|15105.4|15091.4|0
1697320800000|2023-10-14 22:00:00|15120.8|15104.8|15161.9|15145.9|15162.6|15146.6|15119.4|15103.4|0
1697407200000|2023-10-15 22:00:00|15119|15103|15272.2|15256.2|15283.1|15267.1|15111.8|15095.8|0
1697493600000|2023-10-16 22:00:00|15270.4|15254.4|15252.5|15236.5|15313|15297|15123.6|15107.6|0
1697580000000|2023-10-17 22:00:00|15248.5|15232.5|15066.7|15050.7|15297.5|15281.5|15044|15028|0
1697666400000|2023-10-18 22:00:00|15062.7|15046.7|14944.7|14928.7|15109.8|15093.8|14940.4|14924.4|0
1697752800000|2023-10-19 22:00:00|14944.1|14928.1|14767.9|14751.9|14988.3|14972.3|14767.9|14751.9|0
1697839200000|2023-10-20 22:00:00|14760.8|14744.8|14801.1|14785.1|14808.1|14792.1|14760.8|14744.8|0
1697925600000|2023-10-21 22:00:00|14799.1|14783.1|14796.3|14780.3|14802.8|14786.8|14792.4|14776.4|0
1698012000000|2023-10-22 22:00:00|14768.9|14752.9|14788|14772|14861.3|14845.3|14634.4|14618.4|0
1698098400000|2023-10-23 22:00:00|14789.1|14773.1|14908.3|14892.3|14951.9|14935.9|14726.3|14710.3|0
1698184800000|2023-10-24 22:00:00|14906.4|14890.4|14806.6|14790.6|14943.7|14927.7|14795.8|14779.8|0
1698271200000|2023-10-25 22:00:00|14792.4|14776.4|14710.4|14694.4|14805.2|14789.2|14660.8|14644.8|0
1698357600000|2023-10-26 22:00:00|14716.7|14700.7|14630.7|14614.7|14833.8|14817.8|14597.2|14581.2|0
1698444000000|2023-10-27 22:00:00|14628.7|14612.7|14614.2|14602.2|14633.4|14617.4|14614.2|14602.2|0
1698530400000|2023-10-28 22:00:00|14614.4|14602.4|14655.5|14643.5|14669.6|14657.6|14614.4|14602.4|0
1698620400000|2023-10-29 23:00:00|14654.6|14642.6|14757.3|14745.3|14807.8|14795.8|14640.8|14628.8|0
1698706800000|2023-10-30 23:00:00|14756.4|14744.4|14857|14845|14864.2|14852.2|14697.5|14685.5|0
1698793200000|2023-10-31 23:00:00|14856.9|14844.9|14998.9|14986.9|15003.5|14991.5|14791.9|14779.9|0
1698879600000|2023-11-01 23:00:00|14999.8|14987.8|15217.4|15205.4|15232.4|15220.4|14996.1|14984.1|0
1698966000000|2023-11-02 23:00:00|15218|15206|15204.3|15192.3|15274.8|15262.8|15155.1|15143.1|0
1699052400000|2023-11-03 23:00:00|15207.8|15195.8|15200.3|15188.3|15207.8|15195.8|15200.3|15188.3|0
1699138800000|2023-11-04 23:00:00|15206.3|15194.3|15215.9|15201.9|15222.3|15208.3|15202.4|15190.4|0
1699225200000|2023-11-05 23:00:00|15206.1|15192.1|15137.9|15123.9|15239|15225|15108.7|15094.7|0
1699311600000|2023-11-06 23:00:00|15135.6|15121.6|15162.1|15148.1|15201.9|15187.9|15074|15060|0
1699398000000|2023-11-07 23:00:00|15161.9|15147.9|15207|15193|15296.9|15282.9|15083.5|15069.5|0
1699484400000|2023-11-08 23:00:00|15206|15192|15279.5|15265.5|15373.5|15359.5|15198.3|15184.3|0
1699570800000|2023-11-09 23:00:00|15279.7|15265.7|15309|15295|15349.4|15335.4|15177.1|15163.1|0
1699657200000|2023-11-10 23:00:00|15301|15287|15302|15288|15302.1|15288.1|15300.1|15286.1|0
1699743600000|2023-11-11 23:00:00|15304|15290|15303.5|15289.5|15307.4|15293.4|15299.5|15285.5|0
1699830000000|2023-11-12 23:00:00|15309|15295|15376.1|15362.1|15380.3|15366.3|15233.8|15219.8|0
1699916400000|2023-11-13 23:00:00|15375|15361|15644.3|15630.3|15646.3|15632.3|15340.4|15326.4|0
1700002800000|2023-11-14 23:00:00|15645.2|15631.2|15735.5|15721.5|15768.2|15754.2|15615.9|15601.9|0
1700089200000|2023-11-15 23:00:00|15737.4|15723.4|15843|15829|15870.6|15856.6|15716.7|15702.7|0
1700175600000|2023-11-16 23:00:00|15842.3|15828.3|15945.5|15931.5|15955.2|15941.2|15819.8|15805.8|0
1700262000000|2023-11-17 23:00:00|15940.4|15926.4|15946.1|15932.1|15946.4|15932.4|15940.4|15926.4|0
1700348400000|2023-11-18 23:00:00|15948.1|15934.1|15950|15938|15951.2|15939.2|15947.1|15934.1|0
1700434800000|2023-11-19 23:00:00|15944.4|15932.4|15937.2|15925.2|15962.1|15950.1|15858.4|15846.4|0
1700521200000|2023-11-20 23:00:00|15939.2|15927.2|15914.5|15902.5|15954.2|15942.2|15886.7|15874.7|0
1700607600000|2023-11-21 23:00:00|15910.6|15898.6|15958.6|15946.6|16004.8|15992.8|15900.1|15888.1|0
1700694000000|2023-11-22 23:00:00|15959.3|15947.3|16001.3|15989.3|16011.8|15999.8|15945.4|15933.4|0
1700780400000|2023-11-23 23:00:00|16004.9|15992.9|16033.5|16021.5|16053.1|16041.1|15980.6|15968.6|0
1700866800000|2023-11-24 23:00:00|16031.4|16019.4|16031.4|16019.4|16031.4|16019.4|16031.4|16019.4|0
1700953200000|2023-11-25 23:00:00|16031.2|16019.2|16028.8|16016.8|16031.2|16019.2|16028|16016|0
1701039600000|2023-11-26 23:00:00|16033.5|16021.5|15972.8|15960.8|16045.4|16033.4|15960.9|15948.9|0
1701126000000|2023-11-27 23:00:00|15973.6|15961.6|15999.4|15987.4|16007.7|15995.7|15918.8|15906.8|0
1701212400000|2023-11-28 23:00:00|15998.3|15986.3|16188.4|16176.4|16217.5|16205.5|15993.2|15981.2|0
1701298800000|2023-11-29 23:00:00|16190.7|16178.7|16239.4|16227.4|16270.5|16258.5|16170.9|16158.9|0
1701385200000|2023-11-30 23:00:00|16241.3|16229.3|16454.6|16445.6|16468|16459|16238.7|16226.7|0
1701471600000|2023-12-01 23:00:00|16453.7|16444.7|16453.4|16444.4|16456.5|16447.5|16441.3|16432.3|0
1701558000000|2023-12-02 23:00:00|16450.5|16441.5|16441.2|16432.2|16450.6|16441.6|16437.1|16428.1|0
1701644400000|2023-12-03 23:00:00|16454.6|16445.6|16436.3|16427.3|16462.4|16453.4|16385.2|16376.2|0
1701730800000|2023-12-04 23:00:00|16438.5|16429.5|16532.3|16523.3|16556.3|16547.3|16395.1|16386.1|0
1701817200000|2023-12-05 23:00:00|16532.1|16523.1|16633.4|16624.4|16733.4|16724.4|16523.7|16514.7|0
1701903600000|2023-12-06 23:00:00|16637.1|16628.1|16645.4|16636.4|16673|16664|16597.6|16588.6|0
1701990000000|2023-12-07 23:00:00|16642.7|16633.7|16796|16787|16803.7|16794.7|16634.7|16625.7|0
1702076400000|2023-12-08 23:00:00|16797|16788|16794.8|16785.8|16797|16788|16794.8|16785.8|0
1702162800000|2023-12-09 23:00:00|16795.7|16786.7|16789.3|16780.3|16795.7|16786.7|16789.3|16780.3|0
1702249200000|2023-12-10 23:00:00|16795.8|16786.8|16822.4|16813.4|16831.7|16822.7|16738.7|16729.7|0
1702335600000|2023-12-11 23:00:00|16822.5|16813.5|16814.4|16805.4|16858|16849|16806.4|16797.4|0
1702422000000|2023-12-12 23:00:00|16811.6|16802.6|16900.4|16891.4|16907.7|16898.7|16740.5|16731.5|0
1702508400000|2023-12-13 23:00:00|16903.8|16894.8|16721.9|16712.9|17008.4|16999.4|16664.7|16655.7|0
1702594800000|2023-12-14 23:00:00|16721.1|16712.1|16732.5|16723.5|16893.5|16884.5|16713.4|16704.4|0
1702681200000|2023-12-15 23:00:00|16729.5|16720.5|16728.5|16719.5|16729.5|16720.5|16728.5|16719.5|0
1702767600000|2023-12-16 23:00:00|16728.2|16719.2|16730.5|16721.5|16730.5|16721.5|16726.4|16717.4|0
1702854000000|2023-12-17 23:00:00|16732.6|16723.6|16673.6|16664.6|16764.2|16755.2|16631.5|16622.5|0
1702940400000|2023-12-18 23:00:00|16674.7|16665.7|16774.8|16765.8|16782.7|16773.7|16658.8|16649.8|0
1703026800000|2023-12-19 23:00:00|16774.2|16765.2|16630.5|16621.5|16816.3|16807.3|16599|16590|0
1703113200000|2023-12-20 23:00:00|16631.8|16622.8|16744.5|16735.5|16747.7|16738.7|16629|16620|0
1703199600000|2023-12-21 23:00:00|16745|16736|16697.6|16688.6|16745|16736|16657.5|16648.5|0
1703286000000|2023-12-22 23:00:00|16695.9|16686.9|16695.9|16686.9|16695.9|16686.9|16695.9|16686.9|0
1703372400000|2023-12-23 23:00:00|16695.4|16686.4|16690.7|16681.7|16695.4|16686.4|16690.7|16681.7|0
1703458800000|2023-12-24 23:00:00|16697.6|16688.6|16697.6|16688.6|16697.6|16688.6|16697.6|16688.6|0
1703890800000|2023-12-29 23:00:00|16649.8|16640.8|16754.3|16745.3|16758.7|16749.7|16649.8|16640.8|0
1703977200000|2023-12-30 23:00:00|16751.4|16742.4|16750.7|16741.7|16751.4|16742.4|16750.7|16741.7|0
1704495600000|2024-01-05 23:00:00|16825.9|16816.9|16596.8|16587.8|16825.9|16816.9|16522.9|16513.9|0
1704582000000|2024-01-06 23:00:00|16595.5|16586.5|16593.6|16584.6|16600.8|16591.8|16593.6|16584.6|0
1704668400000|2024-01-07 23:00:00|16595.8|16586.8|16772.8|16763.8|16789.8|16780.8|16521.6|16512.6|0
1704754800000|2024-01-08 23:00:00|16773.2|16764.2|16679.3|16670.3|16780.8|16771.8|16613.1|16604.1|0
1704841200000|2024-01-09 23:00:00|16677.4|16668.4|16733.9|16724.9|16761.2|16752.2|16626|16617|0
1704927600000|2024-01-10 23:00:00|16733.3|16724.3|16626.6|16617.6|16845.5|16836.5|16539.1|16530.1|0
1705014000000|2024-01-11 23:00:00|16626.1|16617.1|16703.6|16694.6|16758.4|16749.4|16611.4|16602.4|0
1705273200000|2024-01-14 23:00:00|16703.6|16694.6|16634.4|16625.4|16796.4|16787.4|16613|16604|0
1705359600000|2024-01-15 23:00:00|16625.7|16616.7|16544.2|16535.2|16630.6|16621.6|16475.1|16466.1|0
1705446000000|2024-01-16 23:00:00|16544.8|16535.8|16419.1|16410.1|16548.4|16539.4|16348|16339|0
1705532400000|2024-01-17 23:00:00|16415.1|16406.1|16614.3|16605.3|16624.7|16615.7|16409.6|16400.6|0
1705618800000|2024-01-18 23:00:00|16615|16606|16630.4|16621.4|16660.9|16651.9|16516.9|16507.9|0
1705705200000|2024-01-19 23:00:00|16630.7|16621.7|16630.7|16621.7|16630.7|16621.7|16630.7|16621.7|0
1705791600000|2024-01-20 23:00:00|16635.2|16626.2|16642.4|16633.4|16644.1|16635.1|16635.2|16626.2|0
1705878000000|2024-01-21 23:00:00|16630.4|16621.4|16671.6|16662.6|16712.4|16703.4|16611.1|16602.1|0
1705964400000|2024-01-22 23:00:00|16670.8|16661.8|16688.9|16679.9|16762.7|16753.7|16626.6|16617.6|0
1706050800000|2024-01-23 23:00:00|16690.5|16681.5|16868|16859|16929.7|16920.7|16677.6|16668.6|0
1706137200000|2024-01-24 23:00:00|16867.4|16858.4|16904.2|16895.2|16923|16914|16790.5|16781.5|0
1706223600000|2024-01-25 23:00:00|16903.1|16894.1|16934.8|16925.8|16973.5|16964.5|16848.5|16839.5|0
1706310000000|2024-01-26 23:00:00|16930.4|16921.4|16930.6|16921.6|16930.6|16921.6|16930.4|16921.4|0
1706396400000|2024-01-27 23:00:00|16933.6|16924.6|16923.7|16914.7|16937.1|16928.1|16919.3|16910.3|0
1706482800000|2024-01-28 23:00:00|16934.7|16925.7|16998.7|16989.7|17009.8|17000.8|16864.2|16855.2|0
1706569200000|2024-01-29 23:00:00|16994|16985|16933.3|16924.3|17021.3|17012.3|16916.6|16907.6|0
1706655600000|2024-01-30 23:00:00|16937.1|16928.1|16827.1|16818.1|16999|16990|16796.4|16787.4|0
1706742000000|2024-01-31 23:00:00|16835.4|16826.4|16983.8|16974.8|17025|17016|16785.9|16776.9|0
1706828400000|2024-02-01 23:00:00|16982.6|16973.6|16919.3|16910.3|17010.1|17001.1|16892.7|16883.7|0
1706914800000|2024-02-02 23:00:00|16982.6|16973.6|16902.3|16893.3|17010.1|17001.1|16892.7|16883.7|0
1707001200000|2024-02-03 23:00:00|16900.8|16891.8|16912.4|16903.4|16912.4|16903.4|16900.8|16891.8|0
1707087600000|2024-02-04 23:00:00|16905.8|16896.8|16927.1|16918.1|16977.8|16968.8|16860|16851|0
1707174000000|2024-02-05 23:00:00|16927.3|16918.3|17032|17023|17055.2|17046.2|16876|16867|0
1707260400000|2024-02-06 23:00:00|17029.6|17020.6|16949.4|16940.4|17070.9|17061.9|16914.9|16905.9|0
1707346800000|2024-02-07 23:00:00|16952.8|16943.8|16972.9|16963.9|17033.9|17024.9|16888.7|16879.7|0
1707433200000|2024-02-08 23:00:00|16973.1|16964.1|16959|16950|16998.5|16989.5|16878.5|16869.5|0
1707606000000|2024-02-10 23:00:00|16959.1|16950.1|16959|16950|16959.1|16950.1|16959|16950|0
1707692400000|2024-02-11 23:00:00|16959|16950|17000.4|16991.4|17047.8|17038.8|16946.5|16937.5|0
1707778800000|2024-02-12 23:00:00|17001.1|16992.1|16844.3|16835.3|17014.7|17005.7|16787.1|16778.1|0
1707865200000|2024-02-13 23:00:00|16839.6|16830.6|16999|16990|17009.4|17000.4|16825.9|16816.9|0
1707951600000|2024-02-14 23:00:00|16994.9|16985.9|17110.9|17101.9|17128.4|17119.4|16968.2|16959.2|0
1708038000000|2024-02-15 23:00:00|17112.4|17103.4|17070.4|17061.4|17201.9|17192.9|17063.9|17054.9|0
1708124400000|2024-02-16 23:00:00|17070.3|17061.3|17067.6|17058.6|17070.3|17061.3|17067.1|17058.1|0
1708210800000|2024-02-17 23:00:00|17067.7|17058.7|17068.5|17059.5|17068.5|17059.5|17067.7|17058.7|0
1708297200000|2024-02-18 23:00:00|17070.2|17061.2|17088.5|17079.5|17113.8|17104.8|17053.1|17044.1|0
1708383600000|2024-02-19 23:00:00|17086.4|17077.4|17076.3|17067.3|17090.7|17081.7|17023.8|17014.8|0
1708470000000|2024-02-20 23:00:00|17078.7|17069.7|17187|17178|17205.5|17196.5|17060|17051|0
1708556400000|2024-02-21 23:00:00|17187.5|17178.5|17422.4|17413.4|17436|17427|17171.2|17162.2|0
1708642800000|2024-02-22 23:00:00|17428.1|17419.1|17397.4|17388.4|17452.7|17443.7|17359.6|17350.6|0
1708729200000|2024-02-23 23:00:00|17397.8|17387.8|17396.9|17387.9|17397.8|17388.4|17396.9|17387.8|0
1708815600000|2024-02-24 23:00:00|17395.9|17386.9|17402.1|17393.1|17402.1|17393.1|17395.9|17386.9|0
1708902000000|2024-02-25 23:00:00|17397.3|17388.3|17410.5|17401.5|17428.7|17419.7|17395.5|17386.5|0
1708988400000|2024-02-26 23:00:00|17424|17415|17596|17587|17609.1|17600.1|17388.2|17379.2|0
1709074800000|2024-02-27 23:00:00|17598.1|17589.1|17590.8|17581.8|17627.4|17618.4|17560.9|17551.9|0
1709161200000|2024-02-28 23:00:00|17592.8|17583.8|17745.5|17736.5|17755.8|17746.8|17576.8|17567.8|0
1709247600000|2024-02-29 23:00:00|17744.4|17735.4|17733.7|17724.7|17821.1|17812.1|17693.5|17684.5|0
1709334000000|2024-03-01 23:00:00|17735.7|17726.7|17736.9|17727.9|17740.3|17731.3|17735.7|17726.7|0
1709420400000|2024-03-02 23:00:00|17736.6|17727.6|17742|17733|17742.3|17733.3|17736.6|17727.6|0
1709506800000|2024-03-03 23:00:00|17733.8|17724.8|17692.6|17683.6|17771.5|17762.5|17688.9|17679.9|0
1709593200000|2024-03-04 23:00:00|17693.4|17684.4|17693.6|17684.6|17753.6|17744.6|17628.4|17619.4|0
1709679600000|2024-03-05 23:00:00|17691.9|17682.9|17727.5|17718.5|17749.4|17740.4|17672.5|17663.5|0
1709766000000|2024-03-06 23:00:00|17729.5|17720.5|17875.2|17866.2|17893.2|17884.2|17623.4|17614.4|0
1709852400000|2024-03-07 23:00:00|17882.9|17873.9|17769.7|17760.7|17914|17905|17747.2|17738.2|0
1709938800000|2024-03-08 23:00:00|17772.7|17763.7|17764.7|17755.7|17772.7|17763.7|17762.1|17753.1|0
1710025200000|2024-03-09 23:00:00|17765.5|17756.5|17729.3|17720.3|17773.6|17764.6|17728|17719|0
1710111600000|2024-03-10 23:00:00|17731.5|17722.5|17816.7|17807.7|17826.8|17817.8|17664.7|17655.7|0
1710198000000|2024-03-11 23:00:00|17815.9|17806.9|18009.2|18000.2|18017.9|18008.9|17752.2|17743.2|0
1710284400000|2024-03-12 23:00:00|18010.1|18001.1|17971.9|17962.9|18022.4|18013.4|17942.6|17933.6|0
1710370800000|2024-03-13 23:00:00|17972.6|17963.6|17917.9|17908.9|18044.8|18035.8|17735.8|17726.8|0
1710457200000|2024-03-14 23:00:00|17918.8|17909.8|17992.6|17983.6|18047.3|18038.3|17899.1|17890.1|0
1710543600000|2024-03-15 23:00:00|17993.6|17982.6|17988.7|17977.7|17995.2|17984.2|17988.7|17977.7|0
1710630000000|2024-03-16 23:00:00|17989.1|17978.1|17996.7|17985.7|18020.6|18009.6|17984.3|17973.3|0
1710716400000|2024-03-17 23:00:00|17997.6|17986.6|17902.6|17891.6|18021.5|18010.5|17898.4|17887.4|0
1710802800000|2024-03-18 23:00:00|17903|17892|18015.8|18004.8|18019|18008|17881.7|17870.7|0
1710889200000|2024-03-19 23:00:00|18016.3|18005.3|18168.4|18157.4|18174.2|18163.2|17959.2|17948.2|0
1710975600000|2024-03-20 23:00:00|18167.6|18156.6|18174.7|18163.7|18215|18204|18057.3|18046.3|0
1711062000000|2024-03-21 23:00:00|18173.8|18162.8|18233.7|18222.7|18263.7|18252.7|18138.3|18127.3|0
1711148400000|2024-03-22 23:00:00|18234.2|18222.2|18218.2|18206.2|18234.2|18222.2|18217.5|18205.5|0
1711234800000|2024-03-23 23:00:00|18218.9|18206.9|18241.4|18230.4|18252.4|18241.4|18218.7|18206.7|0
1711321200000|2024-03-24 23:00:00|18243.1|18232.1|18275.4|18264.4|18293.2|18282.2|18182|18171|0
1711407600000|2024-03-25 23:00:00|18276.2|18265.2|18382.2|18371.2|18419.5|18408.5|18260.8|18249.8|0
1711494000000|2024-03-26 23:00:00|18383.2|18372.2|18534.2|18523.2|18555.2|18544.2|18380.5|18369.5|0
1711580400000|2024-03-27 23:00:00|18535.1|18524.1|18508.4|18497.4|18552|18541|18481.5|18470.5|0
1711753200000|2024-03-29 23:00:00|18507.4|18496.4|18536.4|18525.4|18537.4|18526.4|18507.4|18496.4|0
1711839600000|2024-03-30 23:00:00|18538.6|18527.6|18537.7|18526.7|18547.1|18536.1|18532.1|18521.1|0
1711922400000|2024-03-31 22:00:00|18508.4|18497.4|18531.1|18520.1|18641.9|18630.9|18477.7|18466.7|0
1712008800000|2024-04-01 22:00:00|18528.1|18517.1|18318.9|18307.9|18576.5|18565.5|18263.2|18252.2|0
1712095200000|2024-04-02 22:00:00|18317|18306|18375.4|18364.4|18386.4|18375.4|18244.2|18233.2|0
1712181600000|2024-04-03 22:00:00|18374.1|18363.1|18201.2|18190.2|18434.6|18423.6|18173.4|18162.4|0
1712268000000|2024-04-04 22:00:00|18208.8|18197.8|18205.2|18194.2|18229.7|18218.7|18093.7|18082.7|0
1712354400000|2024-04-05 22:00:00|18208.8|18197.8|18210.6|18199.6|18229.7|18218.7|18093.7|18082.7|0
1712527200000|2024-04-07 22:00:00|18205.1|18194.1|18311.5|18300.5|18335.3|18324.3|18167.5|18156.5|0
1712613600000|2024-04-08 22:00:00|18311.6|18300.6|18146.7|18135.7|18318.7|18307.7|18064.5|18053.5|0
1712700000000|2024-04-09 22:00:00|18140.7|18129.7|18080.3|18069.3|18245.7|18234.7|17980.6|17969.6|0
1712786400000|2024-04-10 22:00:00|18081.1|18070.1|18048.2|18037.2|18110.7|18099.7|17866.9|17855.9|0
1712872800000|2024-04-11 22:00:00|18046.1|18035.1|17852.7|17841.7|18170.8|18159.8|17836.5|17825.5|0
1712959200000|2024-04-12 22:00:00|17851.7|17840.7|17678.9|17659.9|17851.7|17840.7|17657.3|17638.3|0
1713045600000|2024-04-13 22:00:00|17803.7|17784.7|17793.2|17777.2|17812.7|17793.7|17783.2|17767.2|0
1713132000000|2024-04-14 22:00:00|17855.2|17839.2|17886.2|17870.2|18203.1|18187.1|17855.2|17839.2|0
1713218400000|2024-04-15 22:00:00|17898.7|17882.7|17784.9|17768.9|17914.1|17898.1|17719.8|17703.8|0
1713304800000|2024-04-16 22:00:00|17784.4|17768.4|17788|17772|17916|17900|17733.3|17717.3|0
1713391200000|2024-04-17 22:00:00|17790.7|17774.7|17761.8|17745.8|17873.8|17857.8|17723.3|17707.3|0
1713477600000|2024-04-18 22:00:00|17766.5|17750.5|17719.3|17703.3|17780.8|17764.8|17407.3|17391.3|0
1713564000000|2024-04-19 22:00:00|17715.3|17699.3|17718.2|17702.2|17719.3|17706.3|17713.3|17697.3|0
1713650400000|2024-04-20 22:00:00|17720.2|17704.2|17748.9|17734.9|17751.7|17737.7|17720.2|17704.2|0
1713736800000|2024-04-21 22:00:00|17718.3|17704.3|17959|17945|17988.7|17974.7|17718.3|17704.3|0
1713823200000|2024-04-22 22:00:00|17963.5|17949.5|18202.7|18188.7|18211.4|18197.4|17914.3|17900.3|0
1713909600000|2024-04-23 22:00:00|18193|18179|17999.4|17985.4|18245.7|18231.7|17993.2|17979.2|0
1713996000000|2024-04-24 22:00:00|18001.3|17987.3|18064.3|18050.3|18087.8|18073.8|17801.2|17787.2|0
1714082400000|2024-04-25 22:00:00|18079|18065|18192|18178|18210.2|18196.2|17969.6|17955.6|0
1714168800000|2024-04-26 22:00:00|18198.8|18184.8|18197.9|18183.9|18199|18185|18197.9|18183.9|0
1714255200000|2024-04-27 22:00:00|18197.7|18183.7|18205.5|18191.5|18206.5|18192.5|18197.5|18183.5|0
1714341600000|2024-04-28 22:00:00|18192|18178|18136.2|18122.2|18247.3|18233.3|18091.9|18077.9|0
1714428000000|2024-04-29 22:00:00|18134.7|18120.7|17854.6|17840.6|18158.4|18144.4|17851.4|17837.4|0
1714514400000|2024-04-30 22:00:00|17852.4|17838.4|17843.5|17829.5|17907.7|17893.7|17829.6|17815.6|0
1714600800000|2024-05-01 22:00:00|17868.7|17854.7|17980|17966|17992.6|17978.6|17863.7|17849.7|0
1714687200000|2024-05-02 22:00:00|17980.7|17966.7|18054.8|18040.8|18115.9|18101.9|17911.8|17897.8|0
1714773600000|2024-05-03 22:00:00|18055.8|18041.8|18071.4|18057.4|18071.6|18057.6|18055.8|18041.8|0
1714860000000|2024-05-04 22:00:00|18070.4|18056.4|18056.1|18042.1|18071.6|18057.6|18052.3|18038.3|0
1714946400000|2024-05-05 22:00:00|18055.1|18041.1|18225.7|18211.7|18231.3|18217.3|18024.9|18010.9|0
1715032800000|2024-05-06 22:00:00|18221.8|18207.8|18447.1|18433.1|18460.6|18446.6|18207.4|18193.4|0
1715119200000|2024-05-07 22:00:00|18443|18429|18506|18492|18553.2|18539.2|18420.1|18406.1|0
1715205600000|2024-05-08 22:00:00|18508.9|18494.9|18747.2|18733.2|18757.8|18743.8|18479.9|18465.9|0
1715292000000|2024-05-09 22:00:00|18745.1|18731.1|18775.3|18761.3|18854.6|18840.6|18718.8|18704.8|0
1715378400000|2024-05-10 22:00:00|18774.3|18760.3|18773.3|18759.3|18774.3|18760.3|18773.3|18759.3|0
1715464800000|2024-05-11 22:00:00|18775|18761|18771.7|18757.7|18775.5|18761.5|18767.5|18753.5|0
1715551200000|2024-05-12 22:00:00|18775|18761|18733.3|18719.3|18812.2|18798.2|18711.3|18697.3|0
1715637600000|2024-05-13 22:00:00|18731.4|18717.4|18776.4|18762.4|18781.7|18767.7|18631.5|18617.5|0
1715724000000|2024-05-14 22:00:00|18776.6|18762.6|18898.8|18884.8|18905.3|18891.3|18752.8|18738.8|0
1715810400000|2024-05-15 22:00:00|18899.5|18885.5|18702.1|18688.1|18942.2|18928.2|18687.4|18673.4|0
1715896800000|2024-05-16 22:00:00|18701.2|18687.2|18734.5|18720.5|18740.3|18726.3|18633.2|18619.2|0
1715983200000|2024-05-17 22:00:00|18734|18721|18731.8|18718.8|18736|18723|18731.8|18718.8|0
1716069600000|2024-05-18 22:00:00|18732.9|18719.9|18733.6|18720.6|18737.1|18724.1|18731.5|18718.5|0
1716156000000|2024-05-19 22:00:00|18734|18721|18750.6|18737.6|18814.5|18801.5|18730.7|18717.7|0
1716242400000|2024-05-20 22:00:00|18749.3|18736.3|18749.7|18736.7|18759.4|18746.4|18641.5|18628.5|0
1716328800000|2024-05-21 22:00:00|18748.4|18735.4|18672.6|18659.6|18767.9|18754.9|18595.9|18582.9|0
1716415200000|2024-05-22 22:00:00|18682.1|18669.1|18587.7|18574.7|18773.9|18760.9|18558.7|18545.7|0
1716501600000|2024-05-23 22:00:00|18592.4|18579.4|18705.8|18692.8|18716.4|18703.4|18520.2|18507.2|0
1716588000000|2024-05-24 22:00:00|18707.8|18694.8|18705.8|18692.8|18707.8|18694.8|18705.8|18692.8|0
1716674400000|2024-05-25 22:00:00|18706.8|18693.8|18721.4|18708.4|18721.6|18708.6|18706.8|18693.8|0
1716760800000|2024-05-26 22:00:00|18705.7|18692.7|18801.5|18788.5|18805.4|18792.4|18673.8|18660.8|0
1716847200000|2024-05-27 22:00:00|18806.6|18793.6|18672.1|18659.1|18861.4|18848.4|18625|18612|0
1716933600000|2024-05-28 22:00:00|18672|18659|18451.1|18438.1|18683.5|18670.5|18434|18421|0
1717020000000|2024-05-29 22:00:00|18460.9|18447.9|18482.3|18469.3|18544.5|18531.5|18384.9|18371.9|0
1717106400000|2024-05-30 22:00:00|18487.7|18474.7|18591.4|18578.4|18636.8|18623.8|18426.5|18413.5|0
1717192800000|2024-05-31 22:00:00|18590.5|18577.5|18598.4|18585.4|18598.7|18585.7|18589.6|18576.6|0
1717279200000|2024-06-01 22:00:00|18598.6|18585.6|18597.9|18584.9|18598.6|18585.6|18597.8|18584.8|0
1717365600000|2024-06-02 22:00:00|18591.4|18578.4|18585.3|18572.3|18707.3|18694.3|18510.4|18497.4|0
1717452000000|2024-06-03 22:00:00|18584.1|18571.1|18469.3|18456.3|18601|18588|18368.1|18355.1|0
1717538400000|2024-06-04 22:00:00|18471.6|18458.6|18652.3|18639.3|18655.5|18642.5|18459.9|18446.9|0
1717624800000|2024-06-05 22:00:00|18652.1|18639.1|18637.5|18624.5|18792.8|18779.8|18606|18593|0
1717711200000|2024-06-06 22:00:00|18637|18624|18543.4|18530.4|18661.8|18648.8|18427.4|18414.4|0
1717797600000|2024-06-07 22:00:00|18541.4|18528.4|18534.7|18521.7|18541.4|18528.4|18534.7|18521.7|0
1717884000000|2024-06-08 22:00:00|18541.2|18528.2|18475|18462|18541.2|18528.2|18459.3|18446.3|0
1717970400000|2024-06-09 22:00:00|18543.2|18530.2|18528.1|18515.1|18543.2|18530.2|18364.1|18351.1|0
1718056800000|2024-06-10 22:00:00|18529.3|18516.3|18398.9|18385.9|18558.2|18545.2|18285.1|18272.1|0
1718143200000|2024-06-11 22:00:00|18397.1|18384.1|18650.5|18637.5|18661.4|18648.4|18383.2|18370.2|0
1718229600000|2024-06-12 22:00:00|18651.2|18638.2|18290.9|18277.9|18655.4|18642.4|18235.7|18222.7|0
1718316000000|2024-06-13 22:00:00|18292.1|18279.1|18000.3|17987.3|18352.7|18339.7|17957.3|17944.3|0
1718402400000|2024-06-14 22:00:00|17999.8|17986.8|17998|17986|17999.8|17987.4|17998|17986|0
1718488800000|2024-06-15 22:00:00|18004|17992|18023.3|18011.3|18045.4|18033.4|18004|17992|0
1718575200000|2024-06-16 22:00:00|17999.2|17987.2|18160|18148|18170.1|18158.1|17976.3|17964.3|0
1718661600000|2024-06-17 22:00:00|18161|18149|18164|18152|18219.6|18207.6|18076.9|18064.9|0
1718748000000|2024-06-18 22:00:00|18164.6|18152.6|18094.2|18082.2|18182.4|18170.4|18059.5|18047.5|0
1718834400000|2024-06-19 22:00:00|18074.2|18062.2|18249.1|18237.1|18266.7|18254.7|18069.3|18057.3|0
1718920800000|2024-06-20 22:00:00|18252.1|18240.1|18202.1|18190.1|18264.6|18252.6|18094|18082|0
1719007200000|2024-06-21 22:00:00|18200.4|18188.4|18191.4|18179.4|18205.1|18193.1|18191.4|18179.4|0
1719093600000|2024-06-22 22:00:00|18191.6|18179.6|18196.2|18184.2|18196.2|18184.2|18190.6|18178.6|0
1719180000000|2024-06-23 22:00:00|18202.1|18190.1|18226.8|18214.8|18363.8|18351.8|18132|18120|0
1719266400000|2024-06-24 22:00:00|18225.5|18213.5|18201.5|18189.5|18259.9|18247.9|18076.4|18064.4|0
1719352800000|2024-06-25 22:00:00|18200.1|18188.1|18151.1|18139.1|18373.3|18361.3|18051.3|18039.3|0
1719439200000|2024-06-26 22:00:00|18150.6|18138.6|18248.9|18236.9|18270.4|18258.4|18095.7|18083.7|0
1719525600000|2024-06-27 22:00:00|18245.5|18233.5|18269|18257|18362.3|18350.3|18198.3|18186.3|0
1719612000000|2024-06-28 22:00:00|18270.5|18258.5|18255.6|18243.6|18270.5|18258.5|18255.6|18243.6|0
1719698400000|2024-06-29 22:00:00|18255.9|18243.9|18289.8|18277.8|18306.4|18294.4|18231.6|18219.6|0
1719784800000|2024-06-30 22:00:00|18269.5|18257.5|18332.1|18320.1|18472.2|18460.2|18258.1|18246.1|0
1719871200000|2024-07-01 22:00:00|18331.4|18319.4|18179|18167|18339.3|18327.3|18029.4|18017.4|0
1719957600000|2024-07-02 22:00:00|18176.9|18164.9|18175.8|18163.8|18187.8|18175.8|18168.6|18156.6|0
1720044000000|2024-07-03 22:00:00|18411.5|18399.5|18468.6|18456.6|18477.4|18465.4|18394.9|18382.9|0
1720130400000|2024-07-04 22:00:00|18457.9|18445.9|18475|18463|18670.3|18658.3|18425.5|18413.5|0
1720216800000|2024-07-05 22:00:00|18518.5|18506.5|18520.5|18508.5|18520.5|18508.5|18518.5|18506.5|0
1720303200000|2024-07-06 22:00:00|18522|18507|18466.5|18452.5|18549.4|18534.3|18459.5|18445.5|0
1720389600000|2024-07-07 22:00:00|18494.7|18480.7|18471.4|18457.4|18639.8|18625.8|18437.9|18423.9|0
1720476000000|2024-07-08 22:00:00|18480.3|18466.3|18249.6|18235.6|18512.9|18498.9|18217.9|18203.9|0
1720562400000|2024-07-09 22:00:00|18255.5|18241.5|18461.9|18447.9|18469.8|18455.8|18228.9|18214.9|0
1720648800000|2024-07-10 22:00:00|18462|18448|18518.6|18504.6|18585.5|18571.5|18422.8|18408.8|0
1720735200000|2024-07-11 22:00:00|18521.8|18507.8|18718.7|18704.7|18788.9|18774.9|18511.6|18497.6|0
1720821600000|2024-07-12 22:00:00|18720.7|18706.7|18720.9|18706.9|18720.9|18706.9|18720.7|18706.7|0
1720908000000|2024-07-13 22:00:00|18718.7|18704.7|18703.1|18689.1|18721.6|18707.6|18698.7|18684.7|0
1720994400000|2024-07-14 22:00:00|18718.9|18704.9|18587.3|18573.3|18754.5|18740.5|18548.3|18534.3|0
1721080800000|2024-07-15 22:00:00|18591.2|18577.2|18587.5|18573.5|18604.3|18590.3|18457.6|18443.6|0
1721167200000|2024-07-16 22:00:00|18582.6|18568.6|18464.1|18450.1|18592.6|18578.6|18351.4|18337.4|0
1721253600000|2024-07-17 22:00:00|18469.5|18455.5|18353.6|18339.6|18544.6|18530.6|18298.5|18284.5|0
1721340000000|2024-07-18 22:00:00|18356.7|18342.7|18175.4|18161.4|18367.4|18353.4|18155.7|18141.7|0
1721426400000|2024-07-19 22:00:00|18176.4|18162.4|18178.8|18164.8|18191.4|18177.4|18176.4|18162.4|0
1721512800000|2024-07-20 22:00:00|18192.6|18178.6|18208.8|18190.8|18208.8|18190.8|18188.4|18174.4|0
1721599200000|2024-07-21 22:00:00|18177.4|18159.4|18495.3|18477.3|18503.7|18485.7|18177.1|18159.1|0
1721685600000|2024-07-22 22:00:00|18502.7|18484.7|18523.7|18505.7|18661.8|18643.8|18455.7|18437.7|0
1721772000000|2024-07-23 22:00:00|18505.1|18487.1|18375|18357|18530|18512|18332|18314|0
1721858400000|2024-07-24 22:00:00|18374.6|18356.6|18285.3|18267.3|18405.8|18387.8|18104.3|18086.3|0
1721944800000|2024-07-25 22:00:00|18293.5|18275.5|18477.2|18459.2|18490.2|18472.2|18226.8|18208.8|0
1722031200000|2024-07-26 22:00:00|18478.2|18460.2|18481.6|18463.6|18481.6|18463.6|18478.2|18460.2|0
1722117600000|2024-07-27 22:00:00|18481.4|18463.4|18461.1|18443.1|18481.4|18463.4|18454.7|18436.7|0
1722204000000|2024-07-28 22:00:00|18477.3|18459.3|18371|18353|18555.9|18537.9|18318.1|18300.1|0
1722290400000|2024-07-29 22:00:00|18374.6|18356.6|18417|18399|18480.1|18462.1|18275.8|18257.8|0
1722376800000|2024-07-30 22:00:00|18413.8|18395.8|18515.4|18497.4|18589.2|18571.2|18412.1|18394.1|0
1722463200000|2024-07-31 22:00:00|18519.8|18501.8|18046.9|18028.9|18566.5|18548.5|17996|17978|0
1722549600000|2024-08-01 22:00:00|18056|18038|17666.9|17648.9|18065.3|18047.3|17631|17613|0
1722636000000|2024-08-02 22:00:00|17664.9|17650.9|17612.7|17598.7|17673.9|17659.9|17607.7|17593.7|0
1722722400000|2024-08-03 22:00:00|17609.7|17595.7|17619.6|17605.6|17638.6|17624.6|17607.8|17593.8|0
1722808800000|2024-08-04 22:00:00|17665|17651|17373.9|17359.9|17665|17651|17028.6|17014.6|0
1722895200000|2024-08-05 22:00:00|17416.5|17402.5|17284|17270|17572.6|17558.6|17237.8|17223.8|0
1722981600000|2024-08-06 22:00:00|17277.9|17263.9|17379.6|17365.6|17677.7|17663.7|17277.9|17263.9|0
1723068000000|2024-08-07 22:00:00|17387.9|17373.9|17729.4|17715.4|17760.2|17746.2|17272|17258|0
1723154400000|2024-08-08 22:00:00|17729.6|17715.6|17766.7|17752.7|17797.9|17783.9|17623.7|17609.7|0
1723240800000|2024-08-09 22:00:00|17729.6|17715.6|17766.7|17752.7|17797.9|17783.9|17623.7|17609.7|0
1723327200000|2024-08-10 22:00:00|17758.9|17744.9|17750.8|17736.8|17797.6|17783.6|17750.8|17736.8|0
1723413600000|2024-08-11 22:00:00|17766.8|17752.8|17715.1|17701.1|17838.1|17824.1|17682.6|17668.6|0
1723500000000|2024-08-12 22:00:00|17723|17709|17861.9|17847.9|17873.5|17859.5|17675.8|17661.8|0
1723586400000|2024-08-13 22:00:00|17863.7|17849.7|17915.3|17901.3|17930.5|17916.5|17832.8|17818.8|0
1723672800000|2024-08-14 22:00:00|17912.3|17898.3|18210.7|18196.7|18219.4|18205.4|17898.2|17884.2|0
1723759200000|2024-08-15 22:00:00|18208.1|18194.1|18335|18321|18362.2|18348.2|18203.1|18189.1|0
1723845600000|2024-08-16 22:00:00|18336|18322|18322.6|18308.6|18336|18322|18322.6|18308.6|0
1723932000000|2024-08-17 22:00:00|18321.4|18307.4|18325.9|18311.9|18337.1|18323.1|18321.2|18307.2|0
1724018400000|2024-08-18 22:00:00|18335|18321|18438.3|18424.3|18462.7|18448.7|18288.1|18274.1|0
1724104800000|2024-08-19 22:00:00|18449|18435|18355|18341|18505.3|18491.3|18324.5|18310.5|0
1724191200000|2024-08-20 22:00:00|18353.1|18339.1|18473.8|18459.8|18490.5|18476.5|18350.3|18336.3|0
1724277600000|2024-08-21 22:00:00|18475.7|18461.7|18467.3|18453.3|18559.7|18545.7|18439.4|18425.4|0
1724364000000|2024-08-22 22:00:00|18465.6|18451.6|18623.7|18609.7|18681.3|18667.3|18459.5|18445.5|0
1724450400000|2024-08-23 22:00:00|18625.7|18611.7|18626.6|18612.6|18626.6|18612.6|18625.6|18611.6|0
1724536800000|2024-08-24 22:00:00|18625.8|18611.8|18593.1|18579.1|18625.8|18611.8|18570.9|18556.9|0
1724623200000|2024-08-25 22:00:00|18623.7|18609.7|18624.4|18610.4|18651.3|18637.3|18556.2|18542.2|0
1724709600000|2024-08-26 22:00:00|18626.2|18612.2|18698.9|18684.9|18734.8|18720.8|18605.7|18591.7|0
1724796000000|2024-08-27 22:00:00|18698.7|18684.7|18743.5|18729.5|18866.2|18852.2|18662.4|18648.4|0
1724882400000|2024-08-28 22:00:00|18738.7|18724.7|18863.9|18849.9|18978|18964|18696.2|18682.2|0
1724968800000|2024-08-29 22:00:00|18865.3|18851.3|18963.1|18949.1|18974.1|18960.1|18843.4|18829.4|0
1723327200000|2024-08-10 22:00:00|17758.9|17744.9|17750.8|17736.8|17797.6|17783.6|17750.8|17736.8|0
1723413600000|2024-08-11 22:00:00|17766.8|17752.8|17715.1|17701.1|17838.1|17824.1|17682.6|17668.6|0
1723500000000|2024-08-12 22:00:00|17723|17709|17861.9|17847.9|17873.5|17859.5|17675.8|17661.8|0
1723586400000|2024-08-13 22:00:00|17863.7|17849.7|17915.3|17901.3|17930.5|17916.5|17832.8|17818.8|0
1723672800000|2024-08-14 22:00:00|17912.3|17898.3|18210.7|18196.7|18219.4|18205.4|17898.2|17884.2|0
1723759200000|2024-08-15 22:00:00|18208.1|18194.1|18335|18321|18362.2|18348.2|18203.1|18189.1|0
1723845600000|2024-08-16 22:00:00|18336|18322|18322.6|18308.6|18336|18322|18322.6|18308.6|0
1723932000000|2024-08-17 22:00:00|18321.4|18307.4|18325.9|18311.9|18337.1|18323.1|18321.2|18307.2|0
1724018400000|2024-08-18 22:00:00|18335|18321|18438.3|18424.3|18462.7|18448.7|18288.1|18274.1|0
1724104800000|2024-08-19 22:00:00|18449|18435|18355|18341|18505.3|18491.3|18324.5|18310.5|0
1724191200000|2024-08-20 22:00:00|18353.1|18339.1|18473.8|18459.8|18490.5|18476.5|18350.3|18336.3|0
1724277600000|2024-08-21 22:00:00|18475.7|18461.7|18467.3|18453.3|18559.7|18545.7|18439.4|18425.4|0
1724364000000|2024-08-22 22:00:00|18465.6|18451.6|18623.7|18609.7|18681.3|18667.3|18459.5|18445.5|0
1724450400000|2024-08-23 22:00:00|18625.7|18611.7|18626.6|18612.6|18626.6|18612.6|18625.6|18611.6|0
1724536800000|2024-08-24 22:00:00|18625.8|18611.8|18593.1|18579.1|18625.8|18611.8|18570.9|18556.9|0
1724623200000|2024-08-25 22:00:00|18623.7|18609.7|18624.4|18610.4|18651.3|18637.3|18556.2|18542.2|0
1724709600000|2024-08-26 22:00:00|18626.2|18612.2|18698.9|18684.9|18734.8|18720.8|18605.7|18591.7|0
1724796000000|2024-08-27 22:00:00|18698.7|18684.7|18743.5|18729.5|18866.2|18852.2|18662.4|18648.4|0
1724882400000|2024-08-28 22:00:00|18738.7|18724.7|18863.9|18849.9|18978|18964|18696.2|18682.2|0
1724968800000|2024-08-29 22:00:00|18865.3|18851.3|18963.1|18949.1|18974.1|18960.1|18843.4|18829.4|0
1725055200000|2024-08-30 22:00:00|18949.9|18935.9|18952|18938|18952|18938|18947.7|18933.7|0
1725141600000|2024-08-31 22:00:00|18951.5|18937.5|18931.6|18917.6|18951.5|18937.5|18924.6|18910.6|0
1725228000000|2024-09-01 22:00:00|18950|18936|18942.1|18928.1|18959.6|18945.6|18781.7|18767.7|0
1725314400000|2024-09-02 22:00:00|18939.6|18925.6|18648.5|18634.5|19001.4|18987.4|18629.9|18615.9|0
1725400800000|2024-09-03 22:00:00|18651.9|18637.9|18569.9|18555.9|18661.7|18647.7|18479.8|18465.8|0
1725487200000|2024-09-04 22:00:00|18573.3|18559.3|18608.3|18594.3|18687.6|18673.6|18514.9|18500.9|0
1725573600000|2024-09-05 22:00:00|18608.6|18594.6|18233.2|18219.2|18619|18605|18212.2|18198.2|0
1725660000000|2024-09-06 22:00:00|18229.2|18215.2|18227.4|18213.4|18230.1|18216.1|18227.4|18213.4|0
1725746400000|2024-09-07 22:00:00|18226.9|18212.9|18256.8|18242.8|18260.9|18246.9|18225.7|18211.7|0
1725832800000|2024-09-08 22:00:00|18233.2|18219.2|18509.1|18495.1|18515|18501|18233.2|18219.2|0
1725919200000|2024-09-09 22:00:00|18511.5|18497.5|18332.9|18318.9|18517.8|18503.8|18195.3|18181.3|0
1726005600000|2024-09-10 22:00:00|18330.9|18316.9|18486.3|18472.3|18507.7|18493.7|18212.6|18198.6|0
1726092000000|2024-09-11 22:00:00|18489.2|18475.2|18566.7|18552.7|18604.7|18590.7|18386.2|18372.2|0
1726178400000|2024-09-12 22:00:00|18573.4|18559.4|18689.2|18675.2|18732.5|18718.5|18539.1|18525.1|0
1726264800000|2024-09-13 22:00:00|18690.2|18676.2|18690.2|18676.2|18690.2|18676.2|18690.2|18676.2|0
1726437600000|2024-09-15 22:00:00|18689.2|18675.2|18727.7|18713.7|18735.3|18721.3|18605.2|18591.2|0
1726524000000|2024-09-16 22:00:00|18707.7|18693.7|18704.4|18690.4|18813.3|18799.3|18623.9|18609.9|0
1726610400000|2024-09-17 22:00:00|18701.4|18687.4|18765.7|18751.7|18923.7|18909.7|18696.4|18682.4|0
1726696800000|2024-09-18 22:00:00|18769.6|18755.6|18976.2|18962.2|19054.1|19040.1|18753.6|18739.6|0
1726783200000|2024-09-19 22:00:00|18975.2|18961.2|18744.4|18730.4|18977.2|18963.2|18711.9|18697.9|0
1726869600000|2024-09-20 22:00:00|18748.4|18734.4|18748.4|18734.4|18748.4|18734.4|18748.4|18734.4|0
1726956000000|2024-09-21 22:00:00|18747.4|18735.4|18747.4|18735.4|18747.4|18735.4|18747.4|18735.4|0
1727042400000|2024-09-22 22:00:00|18743.4|18731.4|18882.9|18870.9|18894.9|18882.9|18686.6|18674.6|0
1727128800000|2024-09-23 22:00:00|18884.9|18872.9|19002.7|18990.7|19038|19026|18852.9|18840.9|0
1727215200000|2024-09-24 22:00:00|19004.7|18992.7|18918.2|18906.2|19004.7|18992.7|18847.7|18835.7|0
1727301600000|2024-09-25 22:00:00|18921.7|18909.7|19286.8|19274.8|19301.3|19289.3|18921.7|18909.7|0
1727388000000|2024-09-26 22:00:00|19285.8|19273.8|19405.9|19393.9|19498.9|19486.9|19239.3|19227.3|0
1727474400000|2024-09-27 22:00:00|19399.9|19387.9|19398.9|19386.9|19399.9|19387.9|19394.9|19382.9|0
1727560800000|2024-09-28 22:00:00|19401.9|19389.9|19403.9|19391.9|19403.9|19391.9|19401.9|19389.9|0
1727647200000|2024-09-29 22:00:00|19405.9|19393.9|19391.1|19379.1|19485.9|19473.9|19313.1|19301.1|0
1727733600000|2024-09-30 22:00:00|19392.9|19380.9|19216.9|19204.9|19454.9|19442.9|19133.9|19121.9|0
1727820000000|2024-10-01 22:00:00|19217.9|19205.9|19151.3|19139.3|19275.3|19263.3|19064.3|19052.3|0
1727906400000|2024-10-02 22:00:00|19148.3|19136.3|18996.8|18984.8|19148.3|19136.3|18966.9|18954.9|0
1727992800000|2024-10-03 22:00:00|18980.8|18968.8|19207.7|19195.7|19209.2|19197.2|18955.3|18943.3|0
1728079200000|2024-10-04 22:00:00|19208.2|19196.2|19183.2|19171.2|19208.2|19196.2|19178.2|19166.2|0
1728165600000|2024-10-05 22:00:00|19181.2|19169.2|19180.2|19168.2|19181.2|19169.2|19180.2|19168.2|0
1728252000000|2024-10-06 22:00:00|19207.7|19195.7|19033.5|19021.5|19239|19227|18990.1|18978.1|0
1728338400000|2024-10-07 22:00:00|19032.5|19020.5|19109.2|19097.2|19123.9|19111.9|18915|18903|0
1728424800000|2024-10-08 22:00:00|19111.2|19099.2|19281.5|19269.5|19290.5|19278.5|19013.4|19001.4|0
1728511200000|2024-10-09 22:00:00|19282.1|19270.1|19231|19219|19315.1|19303.1|19151.1|19139.1|0
1728597600000|2024-10-10 22:00:00|19229|19217|19380.3|19368.3|19408.3|19396.3|19182.5|19170.5|0
1728684000000|2024-10-11 22:00:00|19398.3|19386.3|19382.3|19370.3|19398.3|19386.3|19375.3|19363.3|0
1728770400000|2024-10-12 22:00:00|19382.2|19370.2|19382.2|19370.2|19382.2|19370.2|19382.2|19370.2|0
1728856800000|2024-10-13 22:00:00|19380.3|19368.3|19540.2|19528.2|19554.7|19542.7|19347.6|19335.6|0
1728943200000|2024-10-14 22:00:00|19542.1|19530.1|19477.2|19465.2|19644.6|19632.6|19457.6|19445.6|0
1729029600000|2024-10-15 22:00:00|19473.2|19461.2|19486|19474|19519.6|19507.6|19408.2|19396.2|0
1729116000000|2024-10-16 22:00:00|19487.6|19475.6|19578|19566|19686.3|19674.3|19445.3|19433.3|0
1729202400000|2024-10-17 22:00:00|19575.9|19563.9|19653.4|19641.4|19674.5|19662.5|19485.5|19473.5|0
1729288800000|2024-10-18 22:00:00|19650.5|19639.5|19656.5|19645.5|19656.5|19645.5|19650.5|19639.5|0
1729461600000|2024-10-20 22:00:00|19652.9|19641.9|19543.4|19532.4|19689.4|19678.4|19455.9|19444.9|0
1729548000000|2024-10-21 22:00:00|19545.1|19534.1|19439.1|19428.1|19594.3|19583.3|19373.3|19362.3|0
1729634400000|2024-10-22 22:00:00|19433.7|19422.7|19360.9|19349.9|19482.8|19471.8|19306|19295|0
1729720800000|2024-10-23 22:00:00|19362.8|19351.8|19458.6|19447.6|19563.8|19552.8|19336.6|19325.6|0
1729807200000|2024-10-24 22:00:00|19457.8|19446.8|19406.7|19395.7|19523.4|19512.4|19358.7|19347.7|0
1729893600000|2024-10-25 22:00:00|19377.6|19366.6|19401.2|19387.2|19406.1|19392.1|19373.1|19355.1|0
1729980000000|2024-10-26 22:00:00|19403.5|19389.5|19506.8|19492.8|19523.7|19509.7|19402.3|19388.3|0
1730070000000|2024-10-27 23:00:00|19507.7|19493.7|19532.3|19518.3|19587.9|19573.9|19403.9|19389.9|0
1730156400000|2024-10-28 23:00:00|19533.1|19519.1|19506.4|19492.4|19649.8|19635.8|19467.2|19453.2|0
1730242800000|2024-10-29 23:00:00|19507.2|19493.2|19232.6|19218.6|19511.3|19497.3|19203.9|19189.9|0
1730329200000|2024-10-30 23:00:00|19231.8|19217.8|19119.6|19105.6|19237.6|19223.6|19010.6|18996.6|0
1730415600000|2024-10-31 23:00:00|19118.8|19104.8|19234.7|19220.7|19306.2|19292.2|19050.4|19036.4|0
1730502000000|2024-11-01 23:00:00|19234.8|19220.8|19215.5|19201.5|19235.2|19221.2|19213.1|19199.1|0
1730588400000|2024-11-02 23:00:00|19215.3|19201.3|19213.5|19199.5|19222.1|19208.1|19212.2|19198.2|0
1730674800000|2024-11-03 23:00:00|19237.7|19223.7|19153.1|19139.1|19302.7|19288.7|19101|19087|0
1730761200000|2024-11-04 23:00:00|19158.6|19144.6|19315.1|19301.1|19320.9|19306.9|19109.7|19095.7|0
1730847600000|2024-11-05 23:00:00|19313.7|19299.7|19138.2|19124.2|19573.1|19559.1|19011.6|18997.6|0
1730934000000|2024-11-06 23:00:00|19139.1|19125.1|19451.6|19437.6|19462.1|19448.1|19034.9|19020.9|0
1731020400000|2024-11-07 23:00:00|19454.4|19440.4|19241.9|19227.9|19459.5|19445.5|19149.1|19135.1|0
1731106800000|2024-11-08 23:00:00|19241.1|19227.1|19240.9|19226.9|19241.1|19227.1|19240.9|19226.9|0
1731193200000|2024-11-09 23:00:00|19233.9|19219.9|19252.6|19238.6|19252.6|19238.6|19233.9|19219.9|0
1731279600000|2024-11-10 23:00:00|19242|19228|19416.9|19402.9|19553.5|19539.5|19242|19228|0
1731366000000|2024-11-11 23:00:00|19419.6|19405.6|19073.4|19059.4|19425.9|19411.9|18969.4|18955.4|0
1731452400000|2024-11-12 23:00:00|19073.1|19059.1|19008|18994|19133.1|19119.1|18842.5|18828.5|0
1731538800000|2024-11-13 23:00:00|19011.1|18997.1|19212.3|19198.3|19315.6|19301.6|18940.5|18926.5|0
1731625200000|2024-11-14 23:00:00|19216.5|19202.5|19243.7|19229.7|19300.2|19286.2|19128.2|19114.2|0
1731711600000|2024-11-15 23:00:00|19242.7|19228.7|19249.5|19235.5|19249.5|19235.5|19242.7|19228.7|0
1731798000000|2024-11-16 23:00:00|19248.5|19234.5|19205.5|19191.5|19248.5|19234.5|19197.4|19183.4|0
1731884400000|2024-11-17 23:00:00|19243.6|19229.6|19144.2|19130.2|19303.8|19289.8|19094.8|19080.8|0
1731970800000|2024-11-18 23:00:00|19144.4|19130.4|19059.1|19045.1|19255.6|19241.6|18816.8|18802.8|0
1732057200000|2024-11-19 23:00:00|19059.6|19045.6|19099.2|19085.2|19208.6|19194.6|18967.7|18953.7|0
1732143600000|2024-11-20 23:00:00|19099.4|19085.4|19076|19062|19111.7|19097.7|19031|19017|0
1732230000000|2024-11-21 23:00:00|19167|19153|19364.5|19350.5|19377.5|19363.5|19038.1|19024.1|0
1732316400000|2024-11-22 23:00:00|19365.5|19351.5|19368.3|19358.3|19368.3|19358.3|19363.4|19351.5|0
1732402800000|2024-11-23 23:00:00|19369.3|19359.3|19377.4|19367.4|19377.4|19367.4|19361.6|19351.6|0
1732489200000|2024-11-24 23:00:00|19362.3|19352.3|19397.4|19387.4|19474.9|19464.9|19332.2|19322.2|0
1732575600000|2024-11-25 23:00:00|19399.6|19389.6|19333.4|19323.4|19418.8|19408.8|19227|19217|0
1732662000000|2024-11-26 23:00:00|19333.8|19323.8|19284.5|19274.5|19346.9|19336.9|19148.9|19138.9|0
1732748400000|2024-11-27 23:00:00|19286.5|19276.5|19438.5|19428.5|19447.5|19437.5|19282.5|19272.5|0
1732834800000|2024-11-28 23:00:00|19433.3|19423.3|19654|19644|19686.9|19676.9|19356|19346|0
1732921200000|2024-11-29 23:00:00|19656|19646|19659.9|19649.9|19660.5|19650.5|19656|19646|0
1733007600000|2024-11-30 23:00:00|19660.3|19650.3|19644.9|19634.9|19660.3|19650.3|19630.4|19620.4|0
1733094000000|2024-12-01 23:00:00|19654|19644|19931.4|19921.4|19956.4|19946.4|19567.8|19557.8|0
1733180400000|2024-12-02 23:00:00|19927.6|19917.6|20043.7|20033.7|20053.9|20043.9|19898.2|19888.2|0
1733266800000|2024-12-03 23:00:00|20043.3|20033.3|20230|20220|20268.2|20258.2|20006.3|19996.3|0
1733353200000|2024-12-04 23:00:00|20223.2|20213.2|20336.7|20326.7|20382.8|20372.8|20201.3|20191.3|0
1733439600000|2024-12-05 23:00:00|20334.9|20324.9|20381.1|20371.1|20432.2|20422.2|20308.8|20298.8|0
1733526000000|2024-12-06 23:00:00|20382.1|20370.1|20382.9|20370.9|20382.9|20370.9|20380.9|20368.9|0
1733612400000|2024-12-07 23:00:00|20383|20371|20383.5|20371.5|20383.7|20371.7|20383|20371|0
1733698800000|2024-12-08 23:00:00|20382.1|20370.1|20330|20318|20481.5|20469.5|20306.5|20294.5|0
1733785200000|2024-12-09 23:00:00|20328.9|20316.9|20330.5|20318.5|20402|20390|20265.6|20253.6|0
1733871600000|2024-12-10 23:00:00|20332|20320|20412.2|20400.2|20432.8|20420.8|20285.4|20273.4|0
1733958000000|2024-12-11 23:00:00|20411.3|20399.3|20435.4|20423.4|20457.1|20445.1|20368.2|20356.2|0
1734044400000|2024-12-12 23:00:00|20429.7|20417.7|20411.3|20399.3|20532.4|20520.4|20370.3|20358.3|0
1734130800000|2024-12-13 23:00:00|20413.3|20401.3|20408.6|20396.6|20413.3|20401.3|20408.6|20396.6|0
1734217200000|2024-12-14 23:00:00|20412.4|20400.4|20411.7|20399.7|20414.9|20402.9|20411.7|20399.7|0
1734303600000|2024-12-15 23:00:00|20411.3|20399.3|20320.8|20308.8|20481.6|20469.6|20304.8|20292.8|0
1734390000000|2024-12-16 23:00:00|20320.7|20308.7|20249.6|20237.6|20363.1|20351.1|20227.6|20215.6|0
1734476400000|2024-12-17 23:00:00|20253|20241|20053.2|20041.2|20336.9|20324.9|19929.1|19917.1|0
1734562800000|2024-12-18 23:00:00|20062.2|20050.2|19975.1|19963.1|20111.8|20099.8|19836|19824|0
1734649200000|2024-12-19 23:00:00|19979.7|19967.7|19864.1|19852.1|19980.1|19968.1|19641.2|19629.2|0
1734735600000|2024-12-20 23:00:00|19862.1|19850.1|19868.2|19856.2|19868.2|19856.2|19862.1|19850.1|0
1734822000000|2024-12-21 23:00:00|19869|19857|19880.6|19868.6|19883.8|19871.8|19869|19857|0
1734908400000|2024-12-22 23:00:00|19864|19852|19900.5|19888.5|19958.3|19946.3|19801.9|19789.9|0
1734994800000|2024-12-23 23:00:00|19901.5|19889.5|20023.4|20011.4|20028|20016|19880.4|19868.4|0
1735340400000|2024-12-27 23:00:00|19814.3|19802.3|19951.1|19939.1|19955.3|19943.3|19814.3|19802.3|0
1735426800000|2024-12-28 23:00:00|19951.5|19939.5|19950.7|19938.7|19951.5|19939.5|19950.7|19938.7|0
1735513200000|2024-12-29 23:00:00|19955.1|19943.1|19821.3|19809.3|19996.8|19984.8|19753.1|19741.1|0
1735599600000|2024-12-30 23:00:00|19822.9|19810.9|19828.6|19816.6|19917.5|19905.5|19791.7|19779.7|0
1735945200000|2025-01-03 23:00:00|19672.1|19660.1|19904.1|19892.1|19904.1|19892.1|19672.1|19660.1|0
1736031600000|2025-01-04 23:00:00|19904.4|19892.4|19913.4|19901.4|19913.4|19901.4|19904.4|19892.4|0
1736118000000|2025-01-05 23:00:00|19900.2|19888.2|20152.9|20140.9|20253.7|20241.7|19895.5|19883.5|0
1736204400000|2025-01-06 23:00:00|20152.8|20140.8|20304.1|20292.1|20401.6|20389.6|20114.1|20102.1|0
1736290800000|2025-01-07 23:00:00|20304.7|20292.7|20348|20336|20491.9|20479.9|20248.4|20236.4|0
1736377200000|2025-01-08 23:00:00|20347.3|20335.3|20346|20334|20371|20359|20257.5|20245.5|0
1736463600000|2025-01-09 23:00:00|20339.8|20327.8|20246.9|20234.9|20411.2|20399.2|20197.2|20185.2|0
1736550000000|2025-01-10 23:00:00|20248.1|20236.1|20249.6|20237.6|20249.8|20237.8|20248.1|20236.1|0
1736636400000|2025-01-11 23:00:00|20250.6|20238.6|20250.8|20238.8|20250.8|20238.8|20250.6|20238.6|0
1736722800000|2025-01-12 23:00:00|20244.9|20232.9|20231.7|20219.7|20275.9|20263.9|20030.5|20018.5|0
1736809200000|2025-01-13 23:00:00|20244.5|20232.5|20293|20281|20370.1|20358.1|20208.2|20196.2|0
1736895600000|2025-01-14 23:00:00|20292.1|20280.1|20630.7|20618.7|20639.1|20627.1|20272.1|20260.1|0
1736982000000|2025-01-15 23:00:00|20629.1|20617.1|20628.7|20616.7|20709|20697|20582|20570|0
1737068400000|2025-01-16 23:00:00|20632.4|20620.4|20897.3|20885.3|20932.6|20920.6|20628.6|20616.6|0
1737154800000|2025-01-17 23:00:00|20898.2|20886.2|20903.7|20888.7|20903.7|20888.7|20898.2|20884.7|0
1737241200000|2025-01-18 23:00:00|20904.7|20889.7|20904.7|20889.7|20905.7|20890.7|20904.7|20889.7|0
1737327600000|2025-01-19 23:00:00|20896.2|20881.2|21026.2|21011.2|21061.7|21046.7|20868.4|20853.4|0
1737414000000|2025-01-20 23:00:00|21040.9|21025.9|21158.9|21143.9|21166.9|21151.9|20871.2|20856.2|0
1737500400000|2025-01-21 23:00:00|21159.2|21144.2|21250.6|21235.6|21343.1|21328.1|21130.6|21115.6|0
1737586800000|2025-01-22 23:00:00|21249.1|21234.1|21486.5|21471.5|21504.2|21489.2|21230.2|21215.2|0
1737673200000|2025-01-23 23:00:00|21488.9|21473.9|21370.3|21355.3|21536.6|21521.6|21357.2|21342.2|0
1737759600000|2025-01-24 23:00:00|21368.3|21353.3|21367.7|21352.7|21368.3|21353.3|21367.7|21352.7|0
1737846000000|2025-01-25 23:00:00|21362.8|21347.8|21330.1|21315.1|21362.8|21347.8|21329.6|21314.6|0
1737932400000|2025-01-26 23:00:00|21370.3|21355.3|21420.4|21405.4|21423|21408|21088.2|21073.2|0
1738018800000|2025-01-27 23:00:00|21426.6|21411.6|21482.2|21467.2|21524.2|21509.2|21305.7|21290.7|0
1738105200000|2025-01-28 23:00:00|21483.4|21468.4|21664.3|21649.3|21683.5|21668.5|21471.6|21456.6|0
1738191600000|2025-01-29 23:00:00|21658.9|21643.9|21743.4|21728.4|21800.6|21785.6|21635.5|21620.5|0
1738278000000|2025-01-30 23:00:00|21752.9|21737.9|21619.1|21604.1|21809|21794|21605.1|21590.1|0
1738364400000|2025-01-31 23:00:00|21607.1|21592.1|21534.1|21519.1|21607.1|21592.1|21534.1|21519.1|0
1738450800000|2025-02-01 23:00:00|21534.5|21519.5|21438.4|21417.4|21534.5|21519.5|21416.6|21395.6|0
1738537200000|2025-02-02 23:00:00|21621.6|21600.6|21552.1|21531.1|21621.6|21600.6|21105.6|21084.6|0
1738623600000|2025-02-03 23:00:00|21567.7|21546.7|21447.1|21426.1|21568|21547|21308|21287|0
1738710000000|2025-02-04 23:00:00|21445.6|21424.6|21656.5|21635.5|21674.2|21653.2|21394.8|21373.8|0
1738796400000|2025-02-05 23:00:00|21654.7|21633.7|21889|21868|21935|21914|21646.1|21625.1|0
1738882800000|2025-02-06 23:00:00|21886|21865|21752.1|21736.1|21958.8|21937.8|21735.3|21719.3|0
1738969200000|2025-02-07 23:00:00|21747.1|21731.1|21740.1|21724.1|21752.1|21736.1|21727.5|21711.5|0
1739055600000|2025-02-08 23:00:00|21732.1|21716.1|21612.9|21596.9|21742.9|21726.9|21604.1|21588.1|0
1739142000000|2025-02-09 23:00:00|21752.1|21736.1|21950.9|21934.9|21958.4|21942.4|21693|21677|0
1739228400000|2025-02-10 23:00:00|21944.6|21928.6|22100.5|22084.5|22123.3|22107.3|21890|21874|0
1739314800000|2025-02-11 23:00:00|22105.6|22089.6|22335.5|22319.5|22336.4|22320.4|21972.1|21956.1|0
1739401200000|2025-02-12 23:00:00|22331.3|22315.3|22495.2|22479.2|22636.7|22620.7|22315.7|22299.7|0
1739487600000|2025-02-13 23:00:00|22495.6|22479.6|22513.7|22497.7|22605.5|22589.5|22469|22453|0
1739574000000|2025-02-14 23:00:00|22513.3|22497.3|22494.5|22478.5|22513.3|22497.3|22494.5|22478.5|0
1739660400000|2025-02-15 23:00:00|22493.7|22477.7|22499.9|22483.9|22500.4|22484.4|22487.2|22471.2|0
1739746800000|2025-02-16 23:00:00|22513.9|22497.9|22872.6|22856.6|22889|22873|22501.2|22485.2|0
1739833200000|2025-02-17 23:00:00|22852|22836|22867.2|22851.2|22890.3|22874.3|22718.3|22702.3|0
1739919600000|2025-02-18 23:00:00|22870.9|22854.9|22422.2|22406.2|22945.2|22929.2|22375.2|22359.2|0
1740006000000|2025-02-19 23:00:00|22426.3|22410.3|22313.2|22297.2|22583.5|22567.5|22280|22264|0
1740092400000|2025-02-20 23:00:00|22313.1|22297.1|22185.8|22169.8|22400.2|22384.2|22121.7|22105.7|0
1740178800000|2025-02-21 23:00:00|22186.7|22170.7|22170.1|22154.1|22186.7|22170.7|22170.1|22154.1|0
1740265200000|2025-02-22 23:00:00|22168.5|22152.5|22265.9|22249.9|22317.7|22301.7|22158.3|22142.3|0
1740351600000|2025-02-23 23:00:00|22185.5|22169.5|22320.1|22304.1|22592.4|22576.4|22185.5|22169.5|0
1740438000000|2025-02-24 23:00:00|22323.3|22307.3|22557|22541|22594.1|22578.1|22261.1|22245.1|0
1740524400000|2025-02-25 23:00:00|22563.2|22547.2|22668.9|22652.9|22837.3|22821.3|22510.3|22494.3|0
1740610800000|2025-02-26 23:00:00|22661.2|22645.2|22419.1|22403.1|22706.4|22690.4|22372.4|22356.4|0
1740697200000|2025-02-27 23:00:00|22426.4|22410.4|22531.9|22515.9|22575.6|22559.6|22219.6|22203.6|0
1740783600000|2025-02-28 23:00:00|22530.9|22514.9|22515.6|22499.6|22530.9|22514.9|22513.8|22497.8|0
1740870000000|2025-03-01 23:00:00|22517.6|22501.6|22591.6|22570.6|22603.6|22583.6|22517.6|22501.6|0
1740956400000|2025-03-02 23:00:00|22534.3|22513.3|23070.2|23049.2|23318.3|23297.3|22528.3|22507.3|0
1741042800000|2025-03-03 23:00:00|23066.2|23045.2|22803.6|22782.6|23103.2|23082.2|22318|22297|0
1741129200000|2025-03-04 23:00:00|22801.8|22780.8|23187.1|23166.1|23234.4|23213.4|22677.4|22656.4|0
1741215600000|2025-03-05 23:00:00|23195.3|23174.3|23266.6|23245.6|23483.9|23462.9|23063.4|23042.4|0
1741302000000|2025-03-06 23:00:00|23275.3|23254.3|23199.4|23178.4|23298.4|23277.4|22861.4|22840.4|0
1741388400000|2025-03-07 23:00:00|23200.4|23179.4|23216.9|23204.9|23217.2|23205.2|23195.9|23179.4|0
1741474800000|2025-03-08 23:00:00|23223.2|23211.2|23027.7|23015.7|23252.6|23240.6|23004.1|22992.1|0
1741561200000|2025-03-09 23:00:00|23030.2|23018.2|22530.6|22518.6|23217.3|23205.3|22455.9|22443.9|0
1741647600000|2025-03-10 23:00:00|22537.1|22525.1|22480.9|22468.9|22843.1|22831.1|22245|22233|0
1741734000000|2025-03-11 23:00:00|22480.5|22468.5|22693|22681|22814|22802|22439.5|22427.5|0
1741820400000|2025-03-12 23:00:00|22692.6|22680.6|22570.4|22558.4|22759.3|22747.3|22416.8|22404.8|0
1741906800000|2025-03-13 23:00:00|22570.8|22558.8|23085.5|23071.5|23089.5|23075.5|22461|22449|0
1741993200000|2025-03-14 23:00:00|23101.5|23087.5|23098.3|23084.3|23101.5|23087.5|23097.6|23083.6|0
1742079600000|2025-03-15 23:00:00|23091.3|23077.3|23020.3|23006.3|23093.7|23079.7|23013.3|22999.3|0
1742166000000|2025-03-16 23:00:00|23020.7|23006.7|23266.6|23252.6|23268.8|23254.8|22929.2|22915.2|0
1742252400000|2025-03-17 23:00:00|23267.4|23253.4|23366.8|23352.8|23484.6|23470.6|23194.1|23180.1|0
1742338800000|2025-03-18 23:00:00|23367.2|23353.2|23236.4|23222.4|23439.9|23425.9|23195.9|23181.9|0
1742425200000|2025-03-19 23:00:00|23367.3|23353.3|22971.6|22957.6|23376.8|23362.8|22820.7|22806.7|0
1742511600000|2025-03-20 23:00:00|22970.8|22956.8|22898.7|22884.7|23020.5|23006.5|22721.5|22707.5|0
1742598000000|2025-03-21 23:00:00|22899.7|22885.7|22927.1|22913.1|22935.3|22921.3|22899.7|22885.7|0
1742684400000|2025-03-22 23:00:00|22929.1|22915.1|22961.6|22947.6|23008.7|22994.7|22897.3|22883.3|0
1742770800000|2025-03-23 23:00:00|22961.2|22947.2|22886.5|22872.5|23141.8|23127.8|22814.1|22800.1|0
1742857200000|2025-03-24 23:00:00|22885.7|22871.7|23147.4|23133.4|23191.9|23177.9|22800.1|22786.1|0
1742943600000|2025-03-25 23:00:00|23148.2|23134.2|22663.3|22649.3|23231.8|23217.8|22643.2|22629.2|0
1743030000000|2025-03-26 23:00:00|22664.1|22650.1|22668.1|22654.1|22746.8|22732.8|22472.3|22458.3|0
1743116400000|2025-03-27 23:00:00|22668.9|22654.9|22465.4|22451.4|22685.9|22671.9|22378.9|22364.9|0
1743202800000|2025-03-28 23:00:00|22464.4|22450.4|22430.6|22416.6|22464.4|22450.4|22430.6|22416.6|0
1743289200000|2025-03-29 23:00:00|22431.1|22417.1|22411.5|22397.5|22457.4|22443.4|22404|22390|0
1743372000000|2025-03-30 22:00:00|22464.9|22450.9|22277.7|22263.7|22464.9|22450.9|21975|21961|0
1743458400000|2025-03-31 22:00:00|22273.7|22259.7|22511.1|22497.1|22579.6|22565.6|22213.9|22199.9|0
1743544800000|2025-04-01 22:00:00|22507.2|22493.2|21818.6|21804.6|22669|22655|21799.2|21785.2|0
1743631200000|2025-04-02 22:00:00|21817.8|21803.8|21627.3|21607.3|22149.5|22135.5|21563.8|21549.8|0
1743717600000|2025-04-03 22:00:00|21627.4|21607.4|20309.6|20289.6|21707.5|21687.5|20244.5|20224.5|0
1743804000000|2025-04-04 22:00:00|20307.6|20287.6|20226.6|20206.6|20307.6|20287.6|20218.4|20198.4|0
1743890400000|2025-04-05 22:00:00|20232.6|20212.6|20001.1|19973.1|20294.3|20274.3|19907.5|19879.5|0
1743976800000|2025-04-06 22:00:00|20313.3|20285.3|19999.4|19971.4|20848|20820|18823.4|18795.4|0
1744063200000|2025-04-07 22:00:00|19999.5|19971.5|19646.4|19618.4|20483.8|20455.8|19405.8|19377.8|0
1744149600000|2025-04-08 22:00:00|19657.1|19629.1|19532.1|19504.1|19658.2|19630.2|19454.9|19426.9|0
1744236000000|2025-04-09 22:00:00|21473.4|21445.4|20686.9|20658.9|21561.9|21533.9|20164.5|20136.5|0
1744322400000|2025-04-10 22:00:00|20690.8|20662.8|20864.4|20836.4|20923.4|20895.4|20431.9|20403.9|0
1744408800000|2025-04-11 22:00:00|20713.5|20697.5|21034.7|21012.7|21045.7|21023.7|20687.6|20671.6|0
1744495200000|2025-04-12 22:00:00|21039.7|21017.7|20836.8|20814.8|21052.1|21030.1|20754.7|20732.7|0
1744581600000|2025-04-13 22:00:00|20716.5|20694.5|20954.8|20932.8|21064.5|21042.5|20710.5|20688.5|0
1744668000000|2025-04-14 22:00:00|20947.4|20925.4|21202.9|21182.9|21333.4|21313.4|20875.9|20853.9|0
1744754400000|2025-04-15 22:00:00|21178.6|21158.6|21124.7|21104.7|21324.3|21304.3|20959.3|20939.3|0
1744840800000|2025-04-16 22:00:00|21139.2|21119.2|21255.2|21235.2|21452.6|21432.6|21082.1|21062.1|0
1745013600000|2025-04-18 22:00:00|21250.2|21230.2|21298.6|21278.6|21341.1|21321.1|21250.2|21230.2|0
1745100000000|2025-04-19 22:00:00|21297.6|21277.6|21271|21251|21301.9|21281.9|21256|21236|0
1745186400000|2025-04-20 22:00:00|21255.2|21235.2|20876.7|20856.7|21255.2|21235.2|20680.2|20660.2|0
1745272800000|2025-04-21 22:00:00|20883.5|20863.5|21753.1|21733.1|21815.2|21795.2|20841.2|20821.2|0
1745359200000|2025-04-22 22:00:00|21716.4|21696.4|21947.7|21927.7|22080|22060|21653.2|21633.2|0
1745445600000|2025-04-23 22:00:00|21970.1|21950.1|22189.4|22169.4|22203.6|22183.6|21740.5|21720.5|0
1745532000000|2025-04-24 22:00:00|22194.8|22174.8|22375.4|22355.4|22395|22375|22083.8|22063.8|0
1745618400000|2025-04-25 22:00:00|22376.3|22356.3|22361.3|22341.3|22389.4|22369.4|22340.6|22320.6|0
1745704800000|2025-04-26 22:00:00|22363.3|22343.3|22366.2|22346.2|22405.7|22385.7|22331.2|22311.2|0
1745791200000|2025-04-27 22:00:00|22375.4|22355.4|22314.4|22294.4|22454.8|22434.8|22241.2|22221.2|0
1745877600000|2025-04-28 22:00:00|22316|22296|22520.1|22500.1|22542.7|22522.7|22300.4|22280.4|0
1745964000000|2025-04-29 22:00:00|22518.9|22498.9|22697.3|22677.3|22728.3|22708.3|22244.4|22224.4|0
1746050400000|2025-04-30 22:00:00|22701.5|22681.5|22670.2|22650.2|22846.4|22826.4|22639.3|22619.3|0
1746136800000|2025-05-01 22:00:00|22666.9|22646.9|23132.9|23112.9|23164.1|23144.1|22656.9|22636.9|0
1746223200000|2025-05-02 22:00:00|23130.9|23110.9|23142.9|23122.9|23142.9|23122.9|23116.5|23096.5|0
1746309600000|2025-05-03 22:00:00|23143.9|23123.9|23117.6|23097.6|23143.9|23123.9|23106.9|23086.9|0
1746396000000|2025-05-04 22:00:00|23132.9|23112.9|23347.3|23327.3|23417.1|23397.1|23008|22988|0
1746482400000|2025-05-05 22:00:00|23340.8|23320.8|23150.5|23130.5|23436.6|23416.6|22869.7|22849.7|0
1746568800000|2025-05-06 22:00:00|23144.4|23124.4|23178.4|23158.4|23411.1|23391.1|23054.1|23034.1|0
1746655200000|2025-05-07 22:00:00|23174|23154|23411.9|23391.9|23499.3|23479.3|23152.4|23132.4|0
1746741600000|2025-05-08 22:00:00|23408.7|23388.7|23542.9|23522.9|23556.1|23536.1|23348.7|23328.7|0
1746828000000|2025-05-09 22:00:00|23553.9|23533.9|23511.9|23491.9|23554|23534|23426.8|23406.8|0
1746914400000|2025-05-10 22:00:00|23512.7|23492.7|23702.8|23682.8|23718.4|23698.4|23507.7|23487.7|0
1747000800000|2025-05-11 22:00:00|23542.9|23522.9|23666|23646|23931.3|23911.3|23366.7|23346.7|0
1747087200000|2025-05-12 22:00:00|23666.2|23646.2|23602.8|23582.8|23670.5|23650.5|23496.2|23476.2|0
1747173600000|2025-05-13 22:00:00|23602.6|23582.6|23465.1|23445.1|23714.2|23694.2|23454.7|23434.7|0
1747260000000|2025-05-14 22:00:00|23475.5|23455.5|23735.7|23715.7|23746.3|23726.3|23348.1|23328.1|0
1747346400000|2025-05-15 22:00:00|23732.6|23712.6|23740.7|23720.7|23898.6|23878.6|23671.6|23651.6|0
1747432800000|2025-05-16 22:00:00|23731|23711|23697.8|23677.8|23731|23711|23642.4|23622.4|0
1747519200000|2025-05-17 22:00:00|23696.8|23676.8|23713|23693|23716.7|23696.7|23691.3|23671.3|0
1747605600000|2025-05-18 22:00:00|23740.6|23720.6|24053.9|24033.9|24059.6|24039.6|23676.2|23656.2|0
1747692000000|2025-05-19 22:00:00|24048.4|24028.4|24039.3|24019.3|24095|24075|23908.6|23888.6|0
1747778400000|2025-05-20 22:00:00|24037.2|24017.2|23932.7|23912.7|24167.4|24147.4|23881.3|23861.3|0
1747864800000|2025-05-21 22:00:00|23931.3|23911.3|24073.9|24053.9|24095.2|24075.2|23849.1|23829.1|0
1747951200000|2025-05-22 22:00:00|24074|24054|23612.9|23592.9|24157.1|24137.1|23279.3|23259.3|0
1748037600000|2025-05-23 22:00:00|23612.1|23592.1|23605.9|23585.9|23625.1|23605.1|23568.8|23548.8|0
1748124000000|2025-05-24 22:00:00|23606.9|23586.9|23687.3|23667.3|23699.7|23679.7|23575.4|23555.4|0
1748210400000|2025-05-25 22:00:00|23611.6|23591.6|24008.8|23988.8|24054|24034|23611.6|23591.6|0
1748296800000|2025-05-26 22:00:00|24013.7|23993.7|24319.4|24299.4|24331.4|24311.4|23956.4|23936.4|0
1748383200000|2025-05-27 22:00:00|24311.6|24291.6|24136.3|24116.3|24337.7|24317.7|24034.7|24014.7|0
1748469600000|2025-05-28 22:00:00|24141.5|24121.5|23930|23910|24405.7|24385.7|23851.8|23831.8|0
1748556000000|2025-05-29 22:00:00|23929.8|23909.8|24047.5|24027.5|24193.1|24173.1|23894.5|23874.5|0
1748642400000|2025-05-30 22:00:00|23929.8|23909.8|24005.9|23985.9|24193.1|24173.1|23894.5|23874.5|0