1422226800000|2015-01-25 23:00:00|17637|17630|17695.5|17688.5|17702|17695|17566|17559|0
1422313200000|2015-01-26 23:00:00|17686.5|17679.5|17547.3|17540.3|18079.8|18072.8|17349|17342|0
1422399600000|2015-01-27 23:00:00|17547.4|17540.4|17323.4|17316.4|17628.8|17621.8|17312.9|17305.9|0
1422486000000|2015-01-28 23:00:00|17323.5|17316.5|17485.6|17478.6|17530|17523|17145.1|17138.1|0
1422572400000|2015-01-29 23:00:00|17495.6|17488.6|17182.5|17175.5|17498.6|17491.6|17159|17152|0
1422745200000|2015-01-31 23:00:00|17182.4|17175.4|17187.6|17180.6|17192.5|17185.5|17030.7|17023.7|0
1422831600000|2015-02-01 23:00:00|17187.7|17180.7|17360.5|17353.5|17391|17384|17040|17033|0
1422918000000|2015-02-02 23:00:00|17358.5|17351.5|17658.2|17651.2|17673|17666|17291|17284|0
1423004400000|2015-02-03 23:00:00|17660.2|17653.2|17590.6|17583.6|17787.1|17780.1|17581.6|17574.6|0
1423090800000|2015-02-04 23:00:00|17598.6|17591.6|17856.5|17849.5|17895|17888|17567.1|17560.1|0
1423177200000|2015-02-05 23:00:00|17855.5|17848.5|17862.8|17855.8|17955|17948|17766.3|17759.3|0
1423350000000|2015-02-07 23:00:00|17863.8|17856.8|17830.8|17823.8|17863.8|17856.8|17817.8|17810.8|0
1423436400000|2015-02-08 23:00:00|17832.8|17825.8|17753|17746|17832.8|17825.8|17685.5|17678.5|0
1423522800000|2015-02-09 23:00:00|17754|17747|17842.8|17835.8|17893.9|17886.9|17720.5|17713.5|0
1423609200000|2015-02-10 23:00:00|17841.8|17834.8|17931.1|17924.1|17983.1|17976.1|17760.5|17753.5|0
1423695600000|2015-02-11 23:00:00|17919.1|17912.1|17964.5|17957.5|17979|17972|17811.6|17804.6|0
1423782000000|2015-02-12 23:00:00|17955.5|17948.5|18023.5|18016.5|18041.5|18034.5|17947|17940|0
1423954800000|2015-02-14 23:00:00|18018.5|18011.5|18015.5|18008.5|18025.5|18018.5|17981.5|17974.5|0
1424041200000|2015-02-15 23:00:00|18015.2|18008.2|17956.8|17949.8|18030.5|18023.5|17942.7|17935.7|0
1424127600000|2015-02-16 23:00:00|17951.5|17944.5|18037.5|18030.5|18055|18048|17922.5|17915.5|0
1424214000000|2015-02-17 23:00:00|18044.5|18037.5|18021|18014|18058.5|18051.5|17985|17978|0
1424300400000|2015-02-18 23:00:00|18015|18008|17989.5|17982.5|18067.5|18060.5|17926|17919|0
1424386800000|2015-02-19 23:00:00|17992.5|17985.5|18138.8|18126.8|18151.3|18139.3|17878|17871|0
1424559600000|2015-02-21 23:00:00|18137.8|18127.8|18119.3|18112.3|18137.8|18127.8|18099.8|18089.8|0
1424646000000|2015-02-22 23:00:00|18120.3|18113.3|18108.4|18101.4|18135.3|18128.3|18061.3|18054.3|0
1424732400000|2015-02-23 23:00:00|18109.4|18102.4|18218.5|18211.5|18236|18229|18103.9|18096.9|0
1424818800000|2015-02-24 23:00:00|18215.5|18208.5|18211.4|18204.4|18245.5|18238.5|18188|18181|0
1424905200000|2015-02-25 23:00:00|18202.4|18195.4|18215.5|18208.5|18242.9|18235.9|18159|18152|0
1424991600000|2015-02-26 23:00:00|18217.5|18210.5|18162.5|18155.5|18217.5|18210.5|18135|18128|0
1425164400000|2015-02-28 23:00:00|18157.5|18150.5|18173.5|18166.5|18192.5|18185.5|18157.5|18150.5|0
1425250800000|2015-03-01 23:00:00|18173.4|18166.4|18271|18264|18287.5|18280.5|18139|18132|0
1425337200000|2015-03-02 23:00:00|18266|18259|18202|18195|18271|18264|18138.5|18131.5|0
1425423600000|2015-03-03 23:00:00|18204|18197|18104.4|18097.4|18204|18197|18031.5|18024.5|0
1425510000000|2015-03-04 23:00:00|18105.4|18098.4|18129.5|18122.5|18165.9|18158.9|18088.4|18081.4|0
1425596400000|2015-03-05 23:00:00|18134.5|18127.5|17889.5|17882.5|18168.5|18161.5|17827|17820|0
1425769200000|2015-03-07 23:00:00|17891.5|17884.5|17874|17867|17898|17891|17865|17858|0
1425855600000|2015-03-08 23:00:00|17874.5|17867.5|17975.1|17968.1|18037.4|18030.4|17833|17826|0
1425942000000|2015-03-09 23:00:00|17975.6|17968.6|17694.4|17687.4|17980.6|17973.6|17664.9|17657.9|0
1426028400000|2015-03-10 23:00:00|17693.9|17686.9|17655.5|17648.5|17742.4|17735.4|17629|17622|0
1426114800000|2015-03-11 23:00:00|17656|17649|17883.4|17876.4|17903.4|17896.4|17642|17635|0
1426201200000|2015-03-12 23:00:00|17882.9|17875.9|17747.5|17740.5|17906.4|17899.4|17628|17621|0
1426374000000|2015-03-14 23:00:00|17745.5|17738.5|17718|17711|17747.5|17740.5|17715.5|17708.5|0
1426460400000|2015-03-15 23:00:00|17718.5|17711.5|17915|17908|17991.5|17984.5|17630|17623|0
1426546800000|2015-03-16 23:00:00|17914.5|17907.5|17859|17852|17955.5|17948.5|17787|17780|0
1426633200000|2015-03-17 23:00:00|17859.5|17852.5|18078.4|18071.4|18106.8|18099.8|17695.9|17688.9|0
1426719600000|2015-03-18 23:00:00|18077.9|18070.9|17961.5|17954.5|18131.9|18124.9|17937|17930|0
1426806000000|2015-03-19 23:00:00|17962|17955|18118.6|18111.6|18204|18197|17962|17955|0
1426978800000|2015-03-21 23:00:00|18114.6|18107.6|18161|18154|18191|18184|18111.6|18104.6|0
1427065200000|2015-03-22 23:00:00|18160.5|18153.5|18114|18107|18211|18204|18068|18061|0
1427151600000|2015-03-23 23:00:00|18114.5|18107.5|18033.4|18026.4|18163|18156|18011.4|18004.4|0
1427238000000|2015-03-24 23:00:00|18032.4|18025.4|17750.5|17743.5|18050.4|18043.4|17717|17710|0
1427324400000|2015-03-25 23:00:00|17751|17744|17703|17696|17763|17756|17552.5|17545.5|0
1427410800000|2015-03-26 23:00:00|17702|17695|17715.5|17708.5|17769.5|17762.5|17627|17620|0
1427583600000|2015-03-28 23:00:00|17709.5|17702.5|17715.5|17708.5|17717.5|17710.5|17705.5|17698.5|0
1427666400000|2015-03-29 22:00:00|17715.6|17708.6|17949|17942|18013.6|18006.6|17678|17671|0
1427752800000|2015-03-30 22:00:00|17947|17940|17774.8|17767.8|17966|17959|17753.3|17746.3|0
1427839200000|2015-03-31 22:00:00|17772.8|17765.8|17723.5|17716.5|17814.3|17807.3|17564.3|17557.3|0
1427925600000|2015-04-01 22:00:00|17730.5|17723.5|17777.5|17770.5|17822|17815|17644|17637|0
1428012000000|2015-04-02 22:00:00|17774.5|17767.5|17596|17589|17793|17786|17587.5|17580.5|0
1428271200000|2015-04-05 22:00:00|17596.1|17589.1|17882.5|17875.5|17947|17940|17596|17589|0
1428357600000|2015-04-06 22:00:00|17881.5|17874.5|17870.8|17863.8|17989|17982|17858.8|17851.8|0
1428444000000|2015-04-07 22:00:00|17875.8|17868.8|17929.7|17922.7|17982.3|17975.3|17822.2|17815.2|0
1428530400000|2015-04-08 22:00:00|17927.7|17920.7|17968.7|17961.7|17989.2|17982.2|17823.2|17816.2|0
1428616800000|2015-04-09 22:00:00|17969.7|17962.7|18062|18055|18071.5|18064.5|17945.2|17938.2|0
1428789600000|2015-04-11 22:00:00|18060|18053|18059|18052|18061|18054|18052|18045|0
1428876000000|2015-04-12 22:00:00|18058.9|18051.9|18007.5|18000.5|18113.5|18106.5|17977|17970|0
1428962400000|2015-04-13 22:00:00|18000.5|17993.5|18056|18049|18081.5|18074.5|17906.5|17899.5|0
1429048800000|2015-04-14 22:00:00|18055|18048|18118.3|18111.3|18166|18159|18020.5|18013.5|0
1429135200000|2015-04-15 22:00:00|18120.3|18113.3|18121.5|18114.5|18174.5|18167.5|18026.8|18019.8|0
1429221600000|2015-04-16 22:00:00|18118.5|18111.5|17852.5|17845.5|18126|18119|17750|17743|0
1429394400000|2015-04-18 22:00:00|17846.5|17839.5|17867.5|17860.5|17867.5|17860.5|17831.5|17824.5|0
1429480800000|2015-04-19 22:00:00|17867.9|17860.9|18008.5|18001.5|18098|18091|17867.8|17860.8|0
1429567200000|2015-04-20 22:00:00|17999.5|17992.5|17970.9|17963.9|18153|18146|17930.4|17923.4|0
1429653600000|2015-04-21 22:00:00|17974.9|17967.9|18023.6|18016.6|18058.5|18051.5|17855.9|17848.9|0
1429740000000|2015-04-22 22:00:00|18015.6|18008.6|18062.3|18055.3|18141.8|18134.8|17902.1|17895.1|0
1429826400000|2015-04-23 22:00:00|18058.3|18051.3|18102.4|18095.4|18116.8|18109.8|18011.8|18004.8|0
1429999200000|2015-04-25 22:00:00|18101.4|18094.4|18110.4|18103.4|18110.4|18103.4|18101.4|18094.4|0
1430085600000|2015-04-26 22:00:00|18110.5|18103.5|18070.5|18063.5|18188.4|18181.4|18025|18018|0
1430172000000|2015-04-27 22:00:00|18063.5|18056.5|18128.7|18121.7|18142.7|18135.7|17915|17908|0
1430258400000|2015-04-28 22:00:00|18127.7|18120.7|18028.5|18021.5|18145.2|18138.2|17953|17946|0
1430344800000|2015-04-29 22:00:00|18027.5|18020.5|17871.5|17864.5|18056.5|18049.5|17771|17764|0
1430431200000|2015-04-30 22:00:00|17868.5|17861.5|18022.2|18015.2|18034.7|18027.7|17854|17847|0
1430604000000|2015-05-02 22:00:00|18024.2|18017.2|18021.2|18014.2|18027.2|18020.2|18017.2|18010.2|0
1430690400000|2015-05-03 22:00:00|18021.1|18014.1|18076.9|18069.9|18138.7|18131.7|17991.2|17984.2|0
1430776800000|2015-05-04 22:00:00|18078.9|18071.9|17936.1|17929.1|18101.9|18094.9|17905|17898|0
1430863200000|2015-05-05 22:00:00|17937.1|17930.1|17841.4|17834.4|18033.6|18026.6|17734.4|17727.4|0
1430949600000|2015-05-06 22:00:00|17845.4|17838.4|17955.4|17948.4|17979.9|17972.9|17689.9|17682.9|0
1431036000000|2015-05-07 22:00:00|17954.4|17947.4|18171.6|18164.6|18211|18204|17944.9|17937.9|0
1431208800000|2015-05-09 22:00:00|18177.6|18170.6|18191.6|18184.6|18207.6|18200.6|18175.6|18168.6|0
1431295200000|2015-05-10 22:00:00|18171.6|18164.6|18094|18087|18204.1|18197.1|18078|18071|0
1431381600000|2015-05-11 22:00:00|18093|18086|18088.3|18081.3|18125|18118|17924.5|17917.5|0
1431468000000|2015-05-12 22:00:00|18088.2|18081.2|18071.2|18064.2|18164.7|18157.7|18041.7|18034.7|0
1431554400000|2015-05-13 22:00:00|18077.2|18070.2|18240.4|18233.4|18257|18250|18034.2|18027.2|0
1431640800000|2015-05-14 22:00:00|18239.4|18232.4|18279.5|18272.5|18287.9|18280.9|18215.9|18208.9|0
1431813600000|2015-05-16 22:00:00|18278.5|18271.5|18279.5|18272.5|18279.5|18272.5|18272.5|18265.5|0
1431900000000|2015-05-17 22:00:00|18279.4|18272.4|18307.4|18300.4|18329.5|18322.5|18224|18217|0
1431986400000|2015-05-18 22:00:00|18305.4|18298.4|18315.7|18308.7|18368.9|18361.9|18262.9|18255.9|0
1432072800000|2015-05-19 22:00:00|18312.7|18305.7|18269.5|18262.5|18354|18347|18266.5|18259.5|0
1432159200000|2015-05-20 22:00:00|18270.5|18263.5|18284.5|18277.5|18318|18311|18224|18217|0
1432245600000|2015-05-21 22:00:00|18291.5|18284.5|18255|18248|18320|18313|18218.5|18211.5|0
1432418400000|2015-05-23 22:00:00|18251|18244|18245|18238|18252|18245|18244|18237|0
1432504800000|2015-05-24 22:00:00|18244.9|18237.9|18253|18246|18280.5|18273.5|18208|18201|0
1432591200000|2015-05-25 22:00:00|18252.9|18245.9|18077.5|18070.5|18257.5|18250.5|17992.5|17985.5|0
1432677600000|2015-05-26 22:00:00|18081.5|18074.5|18151.4|18144.4|18192.8|18185.8|18053.5|18046.5|0
1432764000000|2015-05-27 22:00:00|18149.4|18142.4|18147.4|18140.4|18163.4|18156.4|18068.9|18061.9|0
1432850400000|2015-05-28 22:00:00|18148.4|18141.4|18030.4|18023.4|18162.4|18155.4|17968.9|17961.9|0
1433023200000|2015-05-30 22:00:00|18031.4|18024.4|18039.4|18032.4|18050.4|18043.4|18031.4|18024.4|0
1433109600000|2015-05-31 22:00:00|18033.4|18026.4|18054.5|18047.5|18122.9|18115.9|17985.4|17978.4|0
1433196000000|2015-06-01 22:00:00|18053.5|18046.5|18016.5|18009.5|18097|18090|17917.5|17910.5|0
1433282400000|2015-06-02 22:00:00|18020.5|18013.5|18115.5|18108.5|18174|18167|18009|18002|0
1433368800000|2015-06-03 22:00:00|18114.5|18107.5|17938.5|17931.5|18114.5|18107.5|17877.5|17870.5|0
1433455200000|2015-06-04 22:00:00|17936.5|17929.5|17850.4|17843.4|17965.5|17958.5|17822|17815|0
1433628000000|2015-06-06 22:00:00|17856.4|17849.4|17850.4|17843.4|17878.4|17871.4|17850.4|17843.4|0
1433714400000|2015-06-07 22:00:00|17850.5|17843.5|17788.5|17781.5|17870.9|17863.9|17762|17755|0
1433800800000|2015-06-08 22:00:00|17789.5|17782.5|17788.5|17781.5|17821|17814|17707|17700|0
1433887200000|2015-06-09 22:00:00|17789.5|17782.5|18021|18014|18051.5|18044.5|17779|17772|0
1433973600000|2015-06-10 22:00:00|18014|18007|18050.5|18043.5|18115|18108|17995.5|17988.5|0
1434060000000|2015-06-11 22:00:00|18048.5|18041.5|17903.5|17896.5|18053.5|18046.5|17859|17852|0
1434232800000|2015-06-13 22:00:00|17900.5|17893.5|17880.5|17873.5|17932.5|17925.5|17876.5|17869.5|0
1434319200000|2015-06-14 22:00:00|17880|17873|17796.5|17789.5|17880|17873|17698|17691|0
1434405600000|2015-06-15 22:00:00|17802.5|17795.5|17923.5|17916.5|17928.5|17921.5|17694.5|17687.5|0
1434492000000|2015-06-16 22:00:00|17925.5|17918.5|17917|17910|18004|17997|17842.5|17835.5|0
1434578400000|2015-06-17 22:00:00|17920|17913|18139.3|18132.3|18180.8|18173.8|17866.5|17859.5|0
1434664800000|2015-06-18 22:00:00|18132.3|18125.3|17993.5|17986.5|18161.3|18154.3|17990.5|17983.5|0
1434837600000|2015-06-20 22:00:00|17996.5|17989.5|18004.5|17997.5|18014.5|18007.5|17992.5|17985.5|0
1434924000000|2015-06-21 22:00:00|18005.3|17998.3|18126.5|18119.5|18184|18177|18005.1|17998.1|0
1435010400000|2015-06-22 22:00:00|18128.5|18121.5|18160.5|18153.5|18192.5|18185.5|18110|18103|0
1435096800000|2015-06-23 22:00:00|18159.5|18152.5|17981.5|17974.5|18165|18158|17964|17957|0
1435183200000|2015-06-24 22:00:00|17983.5|17976.5|17924|17917|18082.5|18075.5|17889.5|17882.5|0
1435269600000|2015-06-25 22:00:00|17926|17919|17971.5|17964.5|18015|18008|17879.5|17872.5|0
1435356000000|2015-06-26 22:00:00|||||||||1
1435442400000|2015-06-27 22:00:00|17978|17958|17697|17669|17978|17958|17661|17633|139
1435528800000|2015-06-28 22:00:00|17694.3|17666.3|17646.6|17618.6|17862|17834|17605|17577|69048
1435615200000|2015-06-29 22:00:00|17654.6|17626.6|17623.4|17616.4|17755.1|17727.1|17583.9|17558.1|69963
1435701600000|2015-06-30 22:00:00|17623.3|17616.3|17777.3|17770.3|17805.9|17798.9|17623.3|17616.3|51506
1435788000000|2015-07-01 22:00:00|17773.3|17766.3|17737.5|17730.5|17831.8|17824.8|17688|17681|41726
1435874400000|2015-07-02 22:00:00|17741.5|17734.5|17689.3|17682.3|17767.5|17760.5|17664.7|17657.7|16546
1435960800000|2015-07-03 22:00:00|||||||||1
1436047200000|2015-07-04 22:00:00|17691.2|17684.2|17453.8|17433.8|17699.7|17689.7|17436.8|17416.8|187
1436133600000|2015-07-05 22:00:00|17451.2|17431.2|17759.7|17739.7|17762.7|17742.7|17451|17431|63666
1436220000000|2015-07-06 22:00:00|17762.7|17742.7|17773.8|17753.8|17829.2|17809.2|17475.2|17455.2|76968
1436306400000|2015-07-07 22:00:00|17776.8|17756.8|17545.4|17525.4|17777.8|17757.8|17504.4|17484.4|88818
1436392800000|2015-07-08 22:00:00|17543.4|17523.4|17569|17549|17777.9|17757.9|17526|17506|66088
1436479200000|2015-07-09 22:00:00|17579|17559|17781|17761|17811.5|17791.5|17579|17559|48397
1436652000000|2015-07-11 22:00:00|17691|17671|17686|17666|17714|17694|17618|17598|0
1436738400000|2015-07-12 22:00:00|17684.6|17664.6|17992|17972|18007|17987|17674.5|17654.5|0
1436824800000|2015-07-13 22:00:00|17988|17968|18059|18039|18081.5|18061.5|17960.5|17940.5|0
1436911200000|2015-07-14 22:00:00|18055|18035|18079.8|18059.8|18100.5|18080.5|18018.5|17998.5|0
1436997600000|2015-07-15 22:00:00|18079.9|18059.9|18095|18075|18164.4|18144.4|18068.4|18048.4|0
1437084000000|2015-07-16 22:00:00|18091|18071|18091|18071|18113|18093|18040.5|18020.5|0
1437256800000|2015-07-18 22:00:00|18086|18076|18088.5|18081.5|18088.5|18081.5|18084.5|18076|0
1437343200000|2015-07-19 22:00:00|18088.4|18081.4|18079|18072|18142.5|18135.5|18065|18058|0
1437429600000|2015-07-20 22:00:00|18070|18063|17891.1|17884.1|18104.5|18097.5|17871|17864|0
1437516000000|2015-07-21 22:00:00|17896.1|17889.1|17878.5|17871.5|17917.6|17910.6|17810|17803|0
1437602400000|2015-07-22 22:00:00|17880.5|17873.5|17776.2|17769.2|17913|17906|17708.7|17701.7|0
1437688800000|2015-07-23 22:00:00|17772.2|17765.2|17610.9|17603.9|17791.7|17784.7|17555.4|17548.4|0
1437861600000|2015-07-25 22:00:00|17612.9|17605.9|17624.9|17617.9|17652.9|17645.9|17612.9|17605.9|0
1437948000000|2015-07-26 22:00:00|17624.8|17617.8|17481.5|17474.5|17628.4|17621.4|17401.4|17394.4|0
1438034400000|2015-07-27 22:00:00|17482.5|17475.5|17635.5|17628.5|17654|17647|17453|17446|0
1438120800000|2015-07-28 22:00:00|17637.5|17630.5|17753|17746|17780.5|17773.5|17607.5|17600.5|0
1438207200000|2015-07-29 22:00:00|17750|17743|17760.5|17753.5|17784|17777|17639.5|17632.5|0
1438293600000|2015-07-30 22:00:00|17759.5|17752.5|17716|17709|17805.5|17798.5|17676.5|17669.5|0
1438466400000|2015-08-01 22:00:00|17716.1|17709.1|17718|17711|17720.1|17713.1|17716.1|17709.1|0
1438552800000|2015-08-02 22:00:00|17717.9|17710.9|17596.3|17589.3|17741.5|17734.5|17498.8|17491.8|0
1438639200000|2015-08-03 22:00:00|17595.3|17588.3|17505.1|17498.1|17639.4|17632.4|17498.1|17491.1|0
1438725600000|2015-08-04 22:00:00|17466.1|17459.1|17538.3|17531.3|17665|17658|17466.1|17459.1|0
1438812000000|2015-08-05 22:00:00|17537.3|17530.3|17430|17423|17570.8|17563.8|17366|17359|0
1438898400000|2015-08-06 22:00:00|17434|17427|17372.5|17365.5|17459.5|17452.5|17282|17275|0
1439071200000|2015-08-08 22:00:00|17365.5|17358.5|17372.5|17365.5|17372.5|17365.5|17358.5|17351.5|0
1439157600000|2015-08-09 22:00:00|17372.4|17365.4|17604|17597|17634|17627|17366|17359|0
1439244000000|2015-08-10 22:00:00|17601|17594|17414.1|17407.1|17607.5|17600.5|17355.2|17348.2|0
1439330400000|2015-08-11 22:00:00|17416.1|17409.1|17402.2|17395.2|17445.6|17438.6|17129.2|17122.2|0
1439416800000|2015-08-12 22:00:00|17409.2|17402.2|17411.2|17404.2|17486.2|17479.2|17342.7|17335.7|0
1439503200000|2015-08-13 22:00:00|17407.2|17400.2|17484.4|17477.4|17497|17490|17371.7|17364.7|0
1439676000000|2015-08-15 22:00:00|17491.4|17484.4|17484.4|17477.4|17495.4|17488.4|17484.4|17477.4|0
1439762400000|2015-08-16 22:00:00|17484.5|17477.5|17543.4|17536.4|17558.5|17551.5|17342.9|17335.9|0
1439848800000|2015-08-17 22:00:00|17539.4|17532.4|17515.3|17508.3|17578.9|17571.9|17480.4|17473.4|0
1439935200000|2015-08-18 22:00:00|17517.3|17510.3|17325.3|17318.3|17546.8|17539.8|17284.8|17277.8|0
1440021600000|2015-08-19 22:00:00|17326.3|17319.3|16948.1|16941.1|17356.8|17349.8|16940.1|16933.1|0
1440108000000|2015-08-20 22:00:00|16949.1|16942.1|16472.1|16465.1|16972.1|16965.1|16462.1|16455.1|0
1440280800000|2015-08-22 22:00:00|16473.6|16463.6|16500.6|16492.6|16506.6|16498.6|16473.5|16463.5|0
1440367200000|2015-08-23 22:00:00|16500.2|16492.2|15765|15757|16500.2|16492.2|15257.6|15249.6|0
1440453600000|2015-08-24 22:00:00|15770|15762|15811|15803|16378.5|16370.5|15651|15643|0
1440540000000|2015-08-25 22:00:00|15800|15792|16300|16292|16331|16323|15579|15571|0
1440626400000|2015-08-26 22:00:00|16307|16299|16678.1|16670.1|16687.1|16679.1|16253.5|16245.5|0
1440712800000|2015-08-27 22:00:00|16673.1|16665.1|16660.8|16652.8|16710.6|16702.6|16492.6|16484.6|0
1440885600000|2015-08-29 22:00:00|16658.8|16650.8|16660.8|16652.8|16663.8|16655.8|16656.8|16648.8|0
1440972000000|2015-08-30 22:00:00|16660.9|16652.9|16516.6|16508.6|16660.9|16652.9|16445.3|16437.3|0
1441058400000|2015-08-31 22:00:00|16509.6|16501.6|16094.5|16086.5|16514.1|16506.1|15983|15975|0
1441144800000|2015-09-01 22:00:00|16097.5|16089.5|16352.1|16344.1|16367.6|16359.6|16045|16037|0
1441231200000|2015-09-02 22:00:00|16353.1|16345.1|16365|16357|16555.5|16547.5|16320|16312|0
1441317600000|2015-09-03 22:00:00|16368|16360|16109.9|16101.9|16386|16378|16029|16021|0
1441490400000|2015-09-05 22:00:00|16119.9|16111.9|16109.9|16101.9|16126.9|16118.9|16109.9|16101.9|0
1441576800000|2015-09-06 22:00:00|16109.8|16101.8|16200|16192|16293.4|16285.4|16109.7|16101.7|0
1441663200000|2015-09-07 22:00:00|16189.9|16181.9|16477.8|16469.8|16506.1|16498.1|16182.9|16174.9|0
1441749600000|2015-09-08 22:00:00|16476.8|16468.8|16307|16299|16699.3|16691.3|16222|16214|0
1441836000000|2015-09-09 22:00:00|16291|16283|16322.9|16314.9|16466|16458|16165.5|16157.5|0
1441922400000|2015-09-10 22:00:00|16320.9|16312.9|16457|16449|16459|16451|16221.9|16213.9|0
1442095200000|2015-09-12 22:00:00|16456.9|16448.9|16450|16442|16456.9|16448.9|16430.9|16422.9|0
1442181600000|2015-09-13 22:00:00|16450.1|16442.1|16380|16372|16535.5|16527.5|16333.5|16325.5|0
1442268000000|2015-09-14 22:00:00|16387|16379|16624|16616|16649.5|16641.5|16313.5|16305.5|0
1442354400000|2015-09-15 22:00:00|16625|16617|16768.5|16760.5|16776.5|16768.5|16574.5|16566.5|0
1442440800000|2015-09-16 22:00:00|16767.5|16759.5|16671|16663|16941|16933|16622.5|16614.5|0
1442527200000|2015-09-17 22:00:00|16660|16652|16423|16415|16709.5|16701.5|16345|16337|0
1442700000000|2015-09-19 22:00:00|16422.9|16414.9|16425|16413|16425|16414.9|16414.9|16402.9|0
1442786400000|2015-09-20 22:00:00|16424.9|16412.9|16568|16556|16586.5|16574.5|16338|16326|0
1442872800000|2015-09-21 22:00:00|16576|16564|16328.5|16316.5|16581|16569|16228|16216|0
1442959200000|2015-09-22 22:00:00|16333.5|16321.5|16322.5|16310.5|16434.5|16422.5|16178|16166|0
1443045600000|2015-09-23 22:00:00|16321.5|16309.5|16215.5|16203.5|16352.5|16340.5|16021|16009|0
1443132000000|2015-09-24 22:00:00|16204.5|16192.5|16311.4|16299.4|16481.5|16469.5|16194.5|16182.5|0
1443304800000|2015-09-26 22:00:00|16311.3|16299.3|16306.9|16299.9|16316.8|16309.8|16306.8|16299.3|0
1443391200000|2015-09-27 22:00:00|16308.9|16301.9|16040.2|16033.2|16394.2|16387.2|15983.2|15976.2|0
1443477600000|2015-09-28 22:00:00|16041.2|16034.2|16059.5|16052.5|16121.7|16114.7|15907.2|15900.2|0
1443564000000|2015-09-29 22:00:00|16057.5|16050.5|16236.1|16229.1|16302|16295|16036|16029|0
1443650400000|2015-09-30 22:00:00|16230.1|16223.1|16291|16284|16451.1|16444.1|16075.3|16068.3|0
1443736800000|2015-10-01 22:00:00|16294.9|16287.9|16481.8|16474.8|16491.8|16484.8|16012.4|16005.4|0
1443909600000|2015-10-03 22:00:00|16484.8|16477.8|16478.8|16471.8|16490.8|16483.8|16475.8|16468.8|0
1443996000000|2015-10-04 22:00:00|16478.6|16471.6|16766.4|16759.4|16802|16795|16434.8|16427.8|0
1444082400000|2015-10-05 22:00:00|16760.5|16753.5|16726.1|16719.1|16867|16860|16684.5|16677.5|0
1444168800000|2015-10-06 22:00:00|16717.8|16710.8|16910|16903|16968.3|16961.3|16702.8|16695.8|0
1444255200000|2015-10-07 22:00:00|16911|16904|17046.2|17039.2|17083.7|17076.7|16782|16775|0
1444341600000|2015-10-08 22:00:00|17048.2|17041.2|17081.5|17074.5|17125.7|17118.7|17010.2|17003.2|0
1444514400000|2015-10-10 22:00:00|17082.5|17075.5|17067.5|17060.5|17082.5|17075.5|17067.5|17060.5|0
1444600800000|2015-10-11 22:00:00|17067.3|17060.3|17154.5|17147.5|17166.5|17159.5|17044|17037|0
1444687200000|2015-10-12 22:00:00|17151.5|17144.5|17059.5|17052.5|17176|17169|17021|17014|0
1444773600000|2015-10-13 22:00:00|17051.5|17044.5|16918.5|16911.5|17117|17110|16892|16885|0
1444860000000|2015-10-14 22:00:00|16930.5|16923.5|17160.5|17153.5|17168|17161|16923.5|16916.5|0
1444946400000|2015-10-15 22:00:00|17158.5|17151.5|17216|17209|17222.5|17215.5|17110.5|17103.5|0
1445119200000|2015-10-17 22:00:00|17214|17207|17218|17211|17219|17212|17214|17207|0
1445205600000|2015-10-18 22:00:00|17217.9|17210.9|17199.1|17192.1|17248.6|17241.6|17130.5|17123.5|0
1445292000000|2015-10-19 22:00:00|17200.1|17193.1|17195.5|17188.5|17268.4|17261.4|17146.1|17139.1|0
1445378400000|2015-10-20 22:00:00|17190.5|17183.5|17153.4|17146.4|17319|17312|17132.4|17125.4|0
1445464800000|2015-10-21 22:00:00|17147.4|17140.4|17517.2|17510.2|17539.2|17532.2|17133.4|17126.4|0
1445551200000|2015-10-22 22:00:00|17515.1|17508.1|17630|17623|17685.1|17678.1|17491.1|17484.1|0
1445724000000|2015-10-24 22:00:00|17631|17624|17627|17620|17634.5|17627.5|17617.5|17610.5|0
1445814000000|2015-10-25 23:00:00|17626.5|17619.5|17623|17616|17665.5|17658.5|17572|17565|0
1445900400000|2015-10-26 23:00:00|17623.5|17616.5|17590.9|17583.9|17639.9|17632.9|17545.5|17538.5|0
1445986800000|2015-10-27 23:00:00|17590.4|17583.4|17754.9|17747.9|17790.9|17783.9|17556.9|17549.9|0
1446073200000|2015-10-28 23:00:00|17754.4|17747.4|17765.4|17758.4|17792.4|17785.4|17688.9|17681.9|0
1446159600000|2015-10-29 23:00:00|17765.9|17758.9|17683.5|17676.5|17854.4|17847.4|17647.5|17640.5|0
1446332400000|2015-10-31 23:00:00|17680.5|17673.5|17679.5|17672.5|17680.5|17673.5|17671.5|17664.5|0
1446418800000|2015-11-01 23:00:00|17679.4|17672.4|17805.5|17798.5|17847|17840|17611.5|17604.5|0
1446505200000|2015-11-02 23:00:00|17806.5|17799.5|17914.6|17907.6|17981.7|17974.7|17772|17765|0
1446591600000|2015-11-03 23:00:00|17911.6|17904.6|17864.5|17857.5|17980.1|17973.1|17830.5|17823.5|0
1446678000000|2015-11-04 23:00:00|17869.5|17862.5|17874.7|17867.7|17935.5|17928.5|17783|17776|0
1446764400000|2015-11-05 23:00:00|17872.8|17865.8|17899|17892|17917.3|17910.3|17767.8|17760.8|0
1446937200000|2015-11-07 23:00:00|17895|17888|17894|17887|17896|17889|17891|17884|0
1447023600000|2015-11-08 23:00:00|17893.9|17886.9|17735.7|17728.7|17928|17921|17669|17662|0
1447110000000|2015-11-09 23:00:00|17728.7|17721.7|17759.8|17752.8|17774.3|17767.3|17659.3|17652.3|0
1447196400000|2015-11-10 23:00:00|17756.8|17749.8|17701.7|17694.7|17848.3|17841.3|17695.2|17688.2|0
1447282800000|2015-11-11 23:00:00|17703.7|17696.7|17459.2|17452.2|17766.7|17759.7|17444.2|17437.2|0
1447369200000|2015-11-12 23:00:00|17454.2|17447.2|17201.2|17194.2|17496.7|17489.7|17198.2|17191.2|0
1447542000000|2015-11-14 23:00:00|17122.7|17112.7|17073.7|17063.7|17139.7|17129.7|17025.7|17015.7|0
1447628400000|2015-11-15 23:00:00|17073.1|17063.1|17469.2|17459.2|17489.7|17479.7|17072.5|17062.5|0
1447714800000|2015-11-16 23:00:00|17466.2|17456.2|17512.7|17502.7|17605|17595|17445.2|17435.2|0
1447801200000|2015-11-17 23:00:00|17509.7|17499.7|17725.3|17715.3|17756.3|17746.3|17455.2|17445.2|0
1447887600000|2015-11-18 23:00:00|17728.3|17718.3|17758.4|17748.4|17810.8|17800.8|17687.8|17677.8|0
1447974000000|2015-11-19 23:00:00|17756.4|17746.4|17838.4|17828.4|17920.9|17910.9|17736.4|17726.4|0
1448146800000|2015-11-21 23:00:00|17836.9|17829.9|17837.9|17830.9|17837.9|17830.9|17832.9|17825.9|0
1448233200000|2015-11-22 23:00:00|17838|17831|17789.5|17782.5|17873|17866|17753|17746|0
1448319600000|2015-11-23 23:00:00|17791.5|17784.5|17798.8|17791.8|17866.3|17859.3|17660.5|17653.5|0
1448406000000|2015-11-24 23:00:00|17800.8|17793.8|17845.3|17838.3|17868.8|17861.8|17780.3|17773.3|0
1448492400000|2015-11-25 23:00:00|17839.3|17832.3|17871.3|17864.3|17901.8|17894.8|17829.8|17822.8|0
1448578800000|2015-11-26 23:00:00|17869.3|17862.3|17818.6|17811.6|17880.8|17873.8|17750.8|17743.8|0
1448751600000|2015-11-28 23:00:00|17819.6|17812.6|17818.6|17811.6|17819.6|17812.6|17813.6|17806.6|0
1448838000000|2015-11-29 23:00:00|17818.5|17811.5|17780.1|17773.1|17871|17864|17724.5|17717.5|0
1448924400000|2015-11-30 23:00:00|17779.1|17772.1|17877.5|17870.5|17897.6|17890.6|17771.1|17764.1|0
1449010800000|2015-12-01 23:00:00|17872.5|17865.5|17781.5|17774.5|17917|17910|17708.5|17701.5|0
1449097200000|2015-12-02 23:00:00|17782.5|17775.5|17519.7|17512.7|17882|17875|17425.2|17418.2|0
1449183600000|2015-12-03 23:00:00|17523.7|17516.7|17835.9|17828.9|17871.5|17864.5|17460.7|17453.7|0
1449356400000|2015-12-05 23:00:00|17834.9|17827.9|17833.9|17826.9|17836.9|17829.9|17833.9|17826.9|0
1449442800000|2015-12-06 23:00:00|17835.9|17828.9|17767.9|17760.9|17883.9|17876.9|17640.9|17633.9|0
1449529200000|2015-12-07 23:00:00|17759.9|17752.9|17557|17550|17773.9|17766.9|17486.5|17479.5|0
1449615600000|2015-12-08 23:00:00|17559|17552|17487.9|17480.9|17773.1|17766.1|17403.6|17396.6|0
1449702000000|2015-12-09 23:00:00|17491.9|17484.9|17581.9|17574.9|17704.5|17697.5|17461.4|17454.4|0
1449788400000|2015-12-10 23:00:00|17583.9|17576.9|17248.4|17241.4|17626.9|17619.9|17225.5|17218.5|0
1449961200000|2015-12-12 23:00:00|17249.9|17239.9|17281.4|17274.4|17281.4|17274.4|17248.4|17239.9|0
1450047600000|2015-12-13 23:00:00|17281.5|17274.5|17392.5|17385.5|17428|17421|17167|17160|0
1450134000000|2015-12-14 23:00:00|17399.5|17392.5|17583.5|17576.5|17659|17652|17371.5|17364.5|0
1450220400000|2015-12-15 23:00:00|17582.5|17575.5|17738|17731|17814|17807|17516.5|17509.5|0
1450306800000|2015-12-16 23:00:00|17739|17732|17463.5|17456.5|17842.5|17835.5|17454.5|17447.5|0
1450393200000|2015-12-17 23:00:00|17467.5|17460.5|17118.5|17111.5|17505.5|17498.5|17118.5|17111.5|0
1450566000000|2015-12-19 23:00:00|17120.5|17113.5|17129.5|17122.5|17135.5|17128.5|17120.5|17113.5|0
1450652400000|2015-12-20 23:00:00|17151.5|17144.5|17293|17286|17311|17304|17117|17110|0
1450738800000|2015-12-21 23:00:00|17294|17287|17449|17442|17481|17474|17205.5|17198.5|0
1450825200000|2015-12-22 23:00:00|17453|17446|17571|17564|17610.5|17603.5|17421.5|17414.5|0
1450911600000|2015-12-23 23:00:00|17572|17565|17538.6|17531.6|17608.5|17601.5|17532.5|17525.5|0
1451170800000|2015-12-26 23:00:00|17546.6|17539.6|17543.6|17536.6|17550.6|17543.6|17543.6|17536.6|0
1451257200000|2015-12-27 23:00:00|17549|17542|17547.5|17540.5|17571.5|17564.5|17439|17432|0
1451343600000|2015-12-28 23:00:00|17546.5|17539.5|17731.5|17724.5|17754|17747|17526|17519|0
1451430000000|2015-12-29 23:00:00|17730.5|17723.5|17609|17602|17750|17743|17589.5|17582.5|0
1451516400000|2015-12-30 23:00:00|17613|17606|17416.6|17409.6|17631.5|17624.5|17388|17381|0
1451775600000|2016-01-02 23:00:00|17417.6|17410.6|17428.6|17421.6|17430.6|17423.6|17416.6|17409.6|0
1451862000000|2016-01-03 23:00:00|17456.5|17449.5|17180.5|17173.5|17489|17482|16958|16951|0
1451948400000|2016-01-04 23:00:00|17183.5|17176.5|17168.6|17161.6|17248.5|17241.5|17039|17032|0
1452034800000|2016-01-05 23:00:00|17167.6|17160.6|16951.5|16944.5|17189.6|17182.6|16819|16812|0
1452121200000|2016-01-06 23:00:00|16953.5|16946.5|16538.5|16531.5|16976.5|16969.5|16465|16458|0
1452207600000|2016-01-07 23:00:00|16543.5|16536.5|16327.5|16320.5|16762.5|16755.5|16315.5|16308.5|0
1452380400000|2016-01-09 23:00:00|16329|16319|16321.5|16314.5|16329.5|16322.5|16305.5|16298.5|0
1452466800000|2016-01-10 23:00:00|16369.5|16362.5|16374.1|16367.1|16468|16461|16169|16162|0
1452553200000|2016-01-11 23:00:00|16375.1|16368.1|16456.2|16449.2|16596.6|16589.6|16263.1|16256.1|0
1452639600000|2016-01-12 23:00:00|16446.2|16439.2|16180.5|16173.5|16629.7|16622.7|16124|16117|0
1452726000000|2016-01-13 23:00:00|16171.5|16164.5|16370.7|16363.7|16486.5|16479.5|16079.5|16072.5|0
1452812400000|2016-01-14 23:00:00|16356.7|16349.7|16034.5|16027.5|16422.7|16415.7|15844|15837|0
1452985200000|2016-01-16 23:00:00|16041.5|16034.5|16024.5|16017.5|16064.5|16057.5|16024.5|16017.5|0
1453071600000|2016-01-17 23:00:00|15954.5|15947.5|15994|15987|16142|16135|15890|15883|0
1453158000000|2016-01-18 23:00:00|15988.5|15981.5|15986.4|15979.4|16282|16275|15901.9|15894.9|0
1453244400000|2016-01-19 23:00:00|15986.2|15979.2|15800.3|15793.3|16026.9|16019.9|15453.8|15446.8|0
1453330800000|2016-01-20 23:00:00|15801.3|15794.3|15852|15845|16046.5|16039.5|15651.3|15644.3|0
1453417200000|2016-01-21 23:00:00|15851.8|15844.8|16095.9|16088.9|16141|16134|15817.5|15810.5|0
1453590000000|2016-01-23 23:00:00|16105.9|16098.9|16100.9|16093.9|16113.9|16106.9|16099.9|16092.9|0
1453676400000|2016-01-24 23:00:00|16103.9|16096.9|15901|15894|16126.4|16119.4|15879|15872|0
1453762800000|2016-01-25 23:00:00|15907|15900|16094.2|16087.2|16189.7|16182.7|15729|15722|0
1453849200000|2016-01-26 23:00:00|16082.2|16075.2|15961.2|15954.2|16239.2|16232.2|15877.7|15870.7|0
1453935600000|2016-01-27 23:00:00|15956.2|15949.2|16048|16041|16144.2|16137.2|15857.2|15850.2|0
1454022000000|2016-01-28 23:00:00|16046|16039|16457.3|16450.3|16459.3|16452.3|16026|16019|0
1454194800000|2016-01-30 23:00:00|16465.3|16458.3|16438.3|16431.3|16465.3|16458.3|16431.3|16424.3|0
1454281200000|2016-01-31 23:00:00|16421.3|16414.3|16404.3|16397.3|16514.8|16507.8|16297.8|16290.8|0
1454367600000|2016-02-01 23:00:00|16407.3|16400.3|16165.7|16158.7|16416.8|16409.8|16111.5|16104.5|0
1454454000000|2016-02-02 23:00:00|16165.6|16158.6|16341|16334|16387.1|16380.1|15961.1|15954.1|0
1454540400000|2016-02-03 23:00:00|16340|16333|16393|16386|16489.5|16482.5|16210|16203|0
1454626800000|2016-02-04 23:00:00|16391|16384|16195.6|16188.6|16465.5|16458.5|16132.5|16125.5|0
1454799600000|2016-02-06 23:00:00|16203.6|16196.6|16208.6|16201.6|16210.6|16203.6|16202.6|16195.6|0
1454886000000|2016-02-07 23:00:00|16234.6|16227.6|16046.5|16039.5|16271.1|16264.1|15806|15799|0
1454972400000|2016-02-08 23:00:00|16035.5|16028.5|16000.3|15993.3|16142|16135|15844.5|15837.5|0
1455058800000|2016-02-09 23:00:00|16005.3|15998.3|15884.3|15877.3|16206.8|16199.8|15880.3|15873.3|0
1455145200000|2016-02-10 23:00:00|15883.3|15876.3|15681.6|15674.6|15917.3|15910.3|15506|15499|0
1455231600000|2016-02-11 23:00:00|15683.5|15676.5|15972.7|15965.7|15977|15970|15649.5|15642.5|0
1455404400000|2016-02-13 23:00:00|15987.7|15980.7|15979.7|15972.7|15990.7|15983.7|15979.7|15972.7|0
1455490800000|2016-02-14 23:00:00|16011.7|16004.7|16163.4|16156.4|16211.7|16204.7|16011.7|16004.7|0
1455577200000|2016-02-15 23:00:00|16167.7|16160.7|16170.3|16163.3|16245.7|16238.7|16030.6|16023.6|0
1455663600000|2016-02-16 23:00:00|16168.3|16161.3|16478.1|16471.1|16491.6|16484.6|16112.8|16105.8|0
1455750000000|2016-02-17 23:00:00|16486.1|16479.1|16428.1|16421.1|16552.6|16545.6|16393.2|16386.2|0
1455836400000|2016-02-18 23:00:00|16426.1|16419.1|16399.1|16392.1|16473.6|16466.6|16279.1|16272.1|0
1456009200000|2016-02-20 23:00:00|16400.1|16393.1|16380.1|16373.1|16404.1|16397.1|16379.1|16372.1|0
1456095600000|2016-02-21 23:00:00|16351.1|16344.1|16553.5|16546.5|16667|16660|16331.6|16324.6|0
1456182000000|2016-02-22 23:00:00|16557.5|16550.5|16413|16406|16606.5|16599.5|16407|16400|0
1456268400000|2016-02-23 23:00:00|16412|16405|16531.4|16524.4|16538.4|16531.4|16167.5|16160.5|0
1456354800000|2016-02-24 23:00:00|16530.4|16523.4|16686.7|16679.7|16704.7|16697.7|16430.9|16423.9|0
1456441200000|2016-02-25 23:00:00|16684.7|16677.7|16617.5|16610.5|16848.2|16841.2|16613.5|16606.5|0
1456614000000|2016-02-27 23:00:00|16623.5|16616.5|16598.5|16591.5|16624.5|16617.5|16598.5|16591.5|0
1456700400000|2016-02-28 23:00:00|16599.5|16592.5|16512|16505|16730.5|16723.5|16500.5|16493.5|0
1456786800000|2016-02-29 23:00:00|16516|16509|16860|16853|16878|16871|16455.5|16448.5|0
1456873200000|2016-03-01 23:00:00|16861|16854|16875.4|16868.4|16929|16922|16768|16761|0
1456959600000|2016-03-02 23:00:00|16876.4|16869.4|16948|16941|16959.1|16952.1|16821.6|16814.6|0
1457046000000|2016-03-03 23:00:00|16949.1|16942.1|16999.5|16992.5|17066|17059|16901.6|16894.6|0
1457218800000|2016-03-05 23:00:00|16990|16983|16979.5|16972.5|16996|16996|16959|16952|0
1457305200000|2016-03-06 23:00:00|16989.5|16982.5|17068.1|17061.1|17103|17096|16922|16915|0
1457391600000|2016-03-07 23:00:00|17065.1|17058.1|16988.3|16981.3|17077.1|17070.1|16923.6|16916.6|0
1457478000000|2016-03-08 23:00:00|16992.3|16985.3|17020.4|17013.4|17086.8|17079.8|16947.9|16940.9|0
1457564400000|2016-03-09 23:00:00|17019.4|17012.4|17001.9|16994.9|17180.9|17173.9|16823.9|16816.9|0
1457650800000|2016-03-10 23:00:00|16998.9|16991.9|17193|17186|17223.9|17216.9|16985.9|16978.9|0
1457823600000|2016-03-12 23:00:00|17192|17185|17187|17180|17192|17185|17184|17177|0
1458428400000|2016-03-19 23:00:00|17193|17186|17579.5|17572.5|18019.5|18012.5|17183|17176|0
1458514800000|2016-03-20 23:00:00|17580.5|17573.5|17627|17620|17650.5|17643.5|17541.5|17534.5|0
1458601200000|2016-03-21 23:00:00|17626|17619|17581|17574|17651.5|17644.5|17530.5|17523.5|0
1458687600000|2016-03-22 23:00:00|17580.5|17573.5|17515.5|17508.5|17617.5|17610.5|17484|17477|0
1458774000000|2016-03-23 23:00:00|17514.5|17507.5|17554.5|17547.5|17557.5|17550.5|17396|17389|0
1459116000000|2016-03-27 22:00:00|17552.5|17545.5|17541.5|17534.5|17621|17614|17487|17480|0
1459202400000|2016-03-28 22:00:00|17538.5|17531.5|17641|17634|17651|17644|17430|17423|0
1459288800000|2016-03-29 22:00:00|17646|17639|17722|17715|17791.5|17784.5|17635.5|17628.5|0
1459375200000|2016-03-30 22:00:00|17719|17712|17711|17704|17754.5|17747.5|17661|17654|0
1459461600000|2016-03-31 22:00:00|17709|17702|17797.7|17790.7|17809|17802|17564.5|17557.5|0
1459634400000|2016-04-02 22:00:00|17801.7|17794.7|17800.7|17793.7|17807.7|17800.7|17797.7|17790.7|0
1459720800000|2016-04-03 22:00:00|17789.7|17782.7|17720.5|17713.5|17848.7|17841.7|17713.5|17706.5|0
1459807200000|2016-04-04 22:00:00|17718.5|17711.5|17639.7|17632.7|17725|17718|17583|17576|0
1459893600000|2016-04-05 22:00:00|17638.6|17631.6|17718.5|17711.5|17729|17722|17542|17535|0
1459980000000|2016-04-06 22:00:00|17717.5|17710.5|17543.3|17536.3|17734.5|17727.5|17487.8|17480.8|0
1460066400000|2016-04-07 22:00:00|17551.3|17544.3|17586.3|17579.3|17699.8|17692.8|17513.8|17506.8|0
1460239200000|2016-04-09 22:00:00|17590.3|17583.3|17586.3|17579.3|17593.3|17586.3|17586.3|17579.3|0
1460325600000|2016-04-10 22:00:00|17579.3|17572.3|17547.7|17540.7|17737.8|17730.8|17504.3|17497.3|0
1460412000000|2016-04-11 22:00:00|17548.7|17541.7|17724.5|17717.5|17747|17740|17529.7|17522.7|0
1460498400000|2016-04-12 22:00:00|17726.5|17719.5|17921|17914|17924|17917|17719.5|17712.5|0
1460584800000|2016-04-13 22:00:00|17923|17916|17940.4|17933.4|17971.5|17964.5|17866.5|17859.5|0
1460671200000|2016-04-14 22:00:00|17935.4|17928.4|17900.4|17893.4|17956.9|17949.9|17869.4|17862.4|0
1460844000000|2016-04-16 22:00:00|17900.9|17893.9|17800.9|17791.9|17900.9|17893.9|17793.9|17784.9|0
1460930400000|2016-04-17 22:00:00|17802.9|17793.9|17983.9|17974.9|18023.4|18014.4|17705.9|17696.9|0
1461016800000|2016-04-18 22:00:00|17969.9|17960.9|18056|18047|18106.4|18097.4|17965.9|17956.9|0
1461103200000|2016-04-19 22:00:00|18050|18041|18122.5|18113.5|18172.3|18163.3|17981.5|17972.5|0
1461189600000|2016-04-20 22:00:00|18124.5|18115.5|17963.5|17954.5|18164.5|18155.5|17950.5|17941.5|0
1461276000000|2016-04-21 22:00:00|17953.5|17944.5|18001.5|17992.5|18035|18026|17910|17901|0
1461448800000|2016-04-23 22:00:00|18000.5|17993.5|17992.5|17985.5|18001.5|17993.5|17991.5|17984.5|0
1461535200000|2016-04-24 22:00:00|18031.5|18024.5|17980.9|17973.9|18031.5|18024.5|17848.4|17841.4|0
1461621600000|2016-04-25 22:00:00|17982.9|17975.9|17957.6|17950.6|18045.4|18038.4|17927.1|17920.1|0
1461708000000|2016-04-26 22:00:00|17953.6|17946.6|18051.3|18044.3|18079.8|18072.8|17913.8|17906.8|0
1461794400000|2016-04-27 22:00:00|18045.3|18038.3|17848|17841|18060.3|18053.3|17793.5|17786.5|0
1461880800000|2016-04-28 22:00:00|17842|17835|17788|17781|17865.5|17858.5|17644|17637|0
1462053600000|2016-04-30 22:00:00|17796|17789|17783|17776|17796|17789|17755|17748|0
1462140000000|2016-05-01 22:00:00|17788|17781|17880|17873|17903.5|17896.5|17736.5|17729.5|0
1462226400000|2016-05-02 22:00:00|17878|17871|17750.7|17743.7|17886.5|17879.5|17657.5|17650.5|0
1462312800000|2016-05-03 22:00:00|17753.7|17746.7|17654|17647|17771.7|17764.7|17599.5|17592.5|0
1462399200000|2016-05-04 22:00:00|17643.1|17636.1|17634|17627|17750.6|17743.6|17604.1|17597.1|0
1462485600000|2016-05-05 22:00:00|17628|17621|17753|17746|17757|17750|17533.5|17526.5|0
1462658400000|2016-05-07 22:00:00|17752.1|17745.1|17743|17736|17773|17766|17743|17736|0
1462744800000|2016-05-08 22:00:00|17735|17728|17711.5|17704.5|17788.5|17781.5|17660|17653|0
1462831200000|2016-05-09 22:00:00|17710.5|17703.5|17871.9|17864.9|17927|17920|17670.5|17663.5|0
1462917600000|2016-05-10 22:00:00|17872.9|17865.9|17705.9|17698.9|17891.4|17884.4|17682.4|17675.4|0
1463004000000|2016-05-11 22:00:00|17707.9|17700.9|17713|17706|17795.4|17788.4|17617.5|17610.5|0
1463090400000|2016-05-12 22:00:00|17712|17705|17536|17529|17741.5|17734.5|17512.5|17505.5|0
1463263200000|2016-05-14 22:00:00|17521|17514|17527|17520|17532|17525|17507|17500|0
1463349600000|2016-05-15 22:00:00|17514|17507|17698.2|17691.2|17750.5|17743.5|17466|17459|0
1463436000000|2016-05-16 22:00:00|17695.2|17688.2|17525.4|17518.4|17755.7|17748.7|17462|17455|0
1463522400000|2016-05-17 22:00:00|17522.4|17515.4|17515.4|17508.4|17631.9|17624.9|17409.9|17402.9|0
1463608800000|2016-05-18 22:00:00|17516.4|17509.4|17438.5|17431.5|17527.9|17520.9|17322.9|17315.9|0
1463695200000|2016-05-19 22:00:00|17437.5|17430.5|17513.5|17506.5|17577|17570|17424|17417|0
1463868000000|2016-05-21 22:00:00|17516.5|17509.5|17519.5|17512.5|17525.5|17518.5|17513.5|17506.5|0
1463954400000|2016-05-22 22:00:00|17549.5|17542.5|17506.5|17499.5|17569|17562|17468|17461|0
1464040800000|2016-05-23 22:00:00|17504.5|17497.5|17725.5|17718.5|17752|17745|17472|17465|0
1464127200000|2016-05-24 22:00:00|17730.5|17723.5|17859.5|17852.5|17904|17897|17715|17708|0
1464213600000|2016-05-25 22:00:00|17863.5|17856.5|17851.5|17844.5|17899.5|17892.5|17811.5|17804.5|0
1464300000000|2016-05-26 22:00:00|17854.5|17847.5|17886.8|17879.8|17887.8|17880.8|17831|17824|0
1464472800000|2016-05-28 22:00:00|17880.8|17873.8|17878.8|17871.8|17882.8|17875.8|17877.8|17870.8|0
1464559200000|2016-05-29 22:00:00|17889.8|17882.8|17921.3|17914.3|17933.2|17926.2|17883.3|17876.3|0
1464645600000|2016-05-30 22:00:00|17911.8|17904.8|17795.9|17788.9|17923.8|17916.8|17726.4|17719.4|0
1464732000000|2016-05-31 22:00:00|17790.9|17783.9|17785.8|17778.8|17829.4|17822.4|17666.4|17659.4|0
1464818400000|2016-06-01 22:00:00|17787.8|17780.8|17835.8|17828.8|17845.3|17838.3|17704.3|17697.3|0
1464904800000|2016-06-02 22:00:00|17833.8|17826.8|17818.5|17811.5|17861.3|17854.3|17690.3|17683.3|0
1465077600000|2016-06-04 22:00:00|17817.5|17810.5|17819.5|17812.5|17823.5|17816.5|17817.5|17810.5|0
1465164000000|2016-06-05 22:00:00|17818.5|17811.5|17932.5|17925.5|17953|17946|17793|17786|0
1465250400000|2016-06-06 22:00:00|17929.5|17922.5|17944.9|17937.9|18008|18001|17918|17911|0
1465336800000|2016-06-07 22:00:00|17940.9|17933.9|18003.7|17996.7|18022.4|18015.4|17914.4|17907.4|0
1465423200000|2016-06-08 22:00:00|18002.7|17995.7|17988.5|17981.5|18011.2|18004.2|17918|17911|0
1465509600000|2016-06-09 22:00:00|17987.5|17980.5|17867.2|17860.2|17987.5|17980.5|17816.2|17809.2|0
1465682400000|2016-06-11 22:00:00|17877.2|17870.2|17834.2|17827.2|17877.2|17870.2|17823.2|17816.2|0
1465768800000|2016-06-12 22:00:00|17867.2|17860.2|17727.5|17720.5|17896.7|17889.7|17719.5|17712.5|0
1465855200000|2016-06-13 22:00:00|17724.5|17717.5|17657.2|17650.2|17764|17757|17597|17590|0
1465941600000|2016-06-14 22:00:00|17659.2|17652.2|17640.9|17633.9|17778.5|17771.5|17624.7|17617.7|0
1466028000000|2016-06-15 22:00:00|17644.9|17637.9|17734.5|17727.5|17757|17750|17466.4|17459.4|0
1466114400000|2016-06-16 22:00:00|17732.5|17725.5|17670.5|17663.5|17783|17776|17602|17595|0
1466287200000|2016-06-18 22:00:00|17678.5|17671.5|17712.5|17705.5|17712.5|17705.5|17678.5|17671.5|0
1466373600000|2016-06-19 22:00:00|17670.5|17663.5|17837.5|17830.5|17952|17945|17670.5|17663.5|0
1466460000000|2016-06-20 22:00:00|17844.5|17837.5|17830.5|17823.5|17892|17885|17800|17793|0
1466546400000|2016-06-21 22:00:00|17831.5|17824.5|17844.1|17837.1|17923.6|17916.6|17772.1|17765.1|0
1466632800000|2016-06-22 22:00:00|17855.1|17848.1|18101.6|18094.6|18127.6|18120.6|17846.1|17839.1|0
1466719200000|2016-06-23 22:00:00|18084.5|18077.5|17351.5|17344.5|18123|18116|17281|17274|0
1466892000000|2016-06-25 22:00:00|17360.5|17335.5|17250.5|17235.5|17360.5|17335.5|17247.5|17232.5|0
1466978400000|2016-06-26 22:00:00|17355.5|17340.5|17098.5|17083.5|17381|17366|17071|17056|0
1467064800000|2016-06-27 22:00:00|17089.5|17074.5|17400.7|17385.7|17413|17398|17089.5|17074.5|0
1467151200000|2016-06-28 22:00:00|17404.7|17389.7|17778.5|17763.5|17803.5|17788.5|17357.7|17342.7|0
1467237600000|2016-06-29 22:00:00|17783.5|17768.5|17898.2|17883.2|17936|17921|17667|17652|0
1467324000000|2016-06-30 22:00:00|17902.2|17887.2|17966.9|17959.9|18009.2|17994.2|17866.7|17851.7|0
1467496800000|2016-07-02 22:00:00|17968.9|17961.9|17963.9|17956.9|17968.9|17961.9|17957.9|17950.9|0
1467583200000|2016-07-03 22:00:00|17966.9|17959.9|17981.4|17974.4|18024.4|18017.4|17942.4|17935.4|0
1467669600000|2016-07-04 22:00:00|17976.9|17969.9|17867.6|17860.6|17978.4|17971.4|17788.5|17781.5|0
1467756000000|2016-07-05 22:00:00|17865.6|17858.6|17911.1|17904.1|17929.5|17922.5|17714.1|17707.1|0
1467842400000|2016-07-06 22:00:00|17916.1|17909.1|17902.9|17895.9|17985.6|17978.6|17819.9|17812.9|0
1467928800000|2016-07-07 22:00:00|17909.9|17902.9|18128.6|18121.6|18171.1|18164.1|17874.9|17867.9|0
1468101600000|2016-07-09 22:00:00|18140.6|18133.6|18135.6|18128.6|18159.6|18152.6|18133.6|18126.6|0
1468188000000|2016-07-10 22:00:00|18128.6|18121.6|18239.5|18232.5|18289|18282|18125.6|18118.6|0
1468274400000|2016-07-11 22:00:00|18242.5|18235.5|18352.5|18345.5|18376|18369|18225|18218|0
1468360800000|2016-07-12 22:00:00|18354.5|18347.5|18376.5|18369.5|18394|18387|18315|18308|0
1468447200000|2016-07-13 22:00:00|18377.5|18370.5|18506.5|18499.5|18564|18557|18356|18349|0
1468533600000|2016-07-14 22:00:00|18509.5|18502.5|18447.2|18440.2|18576|18569|18428.2|18421.2|0
1468706400000|2016-07-16 22:00:00|18472.2|18465.2|18470.2|18463.2|18483.2|18476.2|18458.2|18451.2|0
1468792800000|2016-07-17 22:00:00|18447.2|18440.2|18544.2|18537.2|18576.7|18569.7|18447.2|18440.2|0
1468879200000|2016-07-18 22:00:00|18543.2|18536.2|18559.6|18552.6|18571.6|18564.6|18483.7|18476.7|0
1468965600000|2016-07-19 22:00:00|18574.6|18567.6|18604.1|18597.1|18640.6|18633.6|18534.1|18527.1|0
1469052000000|2016-07-20 22:00:00|18603.1|18596.1|18520.1|18513.1|18623.6|18616.6|18473.1|18466.1|0
1469138400000|2016-07-21 22:00:00|18519.1|18512.1|18563|18556|18573.1|18566.1|18495.6|18488.6|0
1469311200000|2016-07-23 22:00:00|18562|18555|18555|18548|18563|18556|18549|18542|0
1469397600000|2016-07-24 22:00:00|18563|18556|18502.4|18495.4|18605.1|18598.1|18456.9|18449.9|0
1469484000000|2016-07-25 22:00:00|18506.4|18499.4|18499.3|18492.3|18525.9|18518.9|18387.8|18380.8|0
1469570400000|2016-07-26 22:00:00|18503.3|18496.3|18479.6|18472.6|18546.8|18539.8|18432.6|18425.6|0
1469656800000|2016-07-27 22:00:00|18486.6|18479.6|18451.8|18444.8|18531.1|18524.1|18370.3|18363.3|0
1469743200000|2016-07-28 22:00:00|18455.8|18448.8|18450.2|18443.2|18480.3|18473.3|18373.3|18366.3|0
1469916000000|2016-07-30 22:00:00|18444.2|18437.2|18447.2|18440.2|18447.2|18440.2|18437.2|18430.2|0
1470002400000|2016-07-31 22:00:00|18450.2|18443.2|18419.7|18412.7|18526.6|18519.6|18358.2|18351.2|0
1470088800000|2016-08-01 22:00:00|18420.7|18413.7|18324.7|18317.7|18451.2|18444.2|18249|18242|0
1470175200000|2016-08-02 22:00:00|18322.7|18315.7|18346.1|18339.1|18357.4|18350.4|18263.2|18256.2|0
1470261600000|2016-08-03 22:00:00|18347.1|18340.1|18350|18343|18408.6|18401.6|18325.5|18318.5|0
1470348000000|2016-08-04 22:00:00|18349|18342|18532.9|18525.9|18538.9|18531.9|18347|18340|0
1470520800000|2016-08-06 22:00:00|18519.4|18512.4|18530.4|18523.4|18539.4|18532.4|18519.4|18512.4|0
1470607200000|2016-08-07 22:00:00|18532.9|18525.9|18531.7|18524.7|18573.4|18566.4|18503.2|18496.2|0
1470693600000|2016-08-08 22:00:00|18532.7|18525.7|18520.9|18513.9|18589.4|18582.4|18510.4|18503.4|0
1470780000000|2016-08-09 22:00:00|18517.9|18510.9|18498.8|18491.8|18564.4|18557.4|18470.9|18463.9|0
1470866400000|2016-08-10 22:00:00|18500.8|18493.8|18613.5|18606.5|18643|18636|18484.3|18477.3|0
1470952800000|2016-08-11 22:00:00|18614.5|18607.5|18575|18568|18635|18628|18536.5|18529.5|0
1471125600000|2016-08-13 22:00:00|18573|18566|18573|18566|18574|18567|18571|18564|0
1471212000000|2016-08-14 22:00:00|18575|18568|18634.5|18627.5|18672.5|18665.5|18575|18568|0
1471298400000|2016-08-15 22:00:00|18635.5|18628.5|18563.1|18556.1|18636|18629|18538.6|18531.6|0
1471384800000|2016-08-16 22:00:00|18561.1|18554.1|18574.9|18567.9|18587.4|18580.4|18472.4|18465.4|0
1471471200000|2016-08-17 22:00:00|18580.9|18573.9|18589|18582|18605|18598|18534|18527|0
1471557600000|2016-08-18 22:00:00|18590|18583|18565.9|18558.9|18599.5|18592.5|18493.5|18486.5|0
1471730400000|2016-08-20 22:00:00|18567.9|18560.9|18565.9|18558.9|18568.9|18561.9|18564.9|18557.9|0
1471816800000|2016-08-21 22:00:00|18567.9|18560.9|18545.5|18538.5|18585.4|18578.4|18467.4|18460.4|0
1471903200000|2016-08-22 22:00:00|18543.5|18536.5|18561.5|18554.5|18641|18634|18532.5|18525.5|0
1471989600000|2016-08-23 22:00:00|18562.5|18555.5|18495.8|18488.8|18571|18564|18453.3|18446.3|0
1472076000000|2016-08-24 22:00:00|18493.8|18486.8|18477|18470|18510.3|18503.3|18432.5|18425.5|0
1472162400000|2016-08-25 22:00:00|18478|18471|18396.5|18389.5|18578.5|18571.5|18337|18330|0
1472335200000|2016-08-27 22:00:00|18394.5|18387.5|18392.5|18385.5|18398.5|18391.5|18391.5|18384.5|0
1472421600000|2016-08-28 22:00:00|18396.5|18389.5|18507.2|18500.2|18528|18521|18377.5|18370.5|0
1472508000000|2016-08-29 22:00:00|18503.2|18496.2|18461|18454|18524.7|18517.7|18410.5|18403.5|0
1472594400000|2016-08-30 22:00:00|18462|18455|18402.4|18395.4|18463|18456|18336|18329|0
1472680800000|2016-08-31 22:00:00|18403.4|18396.4|18403.5|18396.5|18471.9|18464.9|18298|18291|0
1472767200000|2016-09-01 22:00:00|18404.5|18397.5|18492.5|18485.5|18551|18544|18391|18384|0
1472940000000|2016-09-03 22:00:00|18493.5|18486.5|18497.5|18490.5|18497.5|18490.5|18480.5|18473.5|0
1473026400000|2016-09-04 22:00:00|18492.5|18485.5|18498.3|18491.3|18530.5|18523.5|18475.5|18468.5|0
1473112800000|2016-09-05 22:00:00|18496.5|18489.5|18531.4|18524.4|18557|18550|18451.8|18444.8|0
1473199200000|2016-09-06 22:00:00|18536.4|18529.4|18519.5|18512.5|18544.4|18537.4|18477|18470|0
1473285600000|2016-09-07 22:00:00|18523.5|18516.5|18465|18458|18555|18548|18446|18439|0
1473372000000|2016-09-08 22:00:00|18464|18457|18033|18026|18471.5|18464.5|18026|18019|0
1473544800000|2016-09-10 22:00:00|18043|18036|18030|18023|18048|18041|18023|18016|0
1473631200000|2016-09-11 22:00:00|18033|18026|18302.5|18295.5|18360.5|18353.5|17909.5|17902.5|0
1473717600000|2016-09-12 22:00:00|18300.5|18293.5|18112.5|18105.5|18313.5|18306.5|18030|18023|0
1473804000000|2016-09-13 22:00:00|18106.5|18099.5|18019.9|18012.9|18167|18160|17995|17988|0
1473890400000|2016-09-14 22:00:00|18016.9|18009.9|18190.5|18183.5|18252|18245|17963.9|17956.9|0
1473976800000|2016-09-15 22:00:00|18193.5|18186.5|18145.5|18138.5|18195.5|18188.5|18071|18064|0
1474149600000|2016-09-17 22:00:00|18143.5|18136.5|18121.5|18114.5|18147.5|18140.5|18121.5|18114.5|0
1474236000000|2016-09-18 22:00:00|18145.5|18138.5|18138.5|18131.5|18260|18253|18093|18086|0
1474322400000|2016-09-19 22:00:00|18148.5|18141.5|18126.3|18119.3|18234|18227|18119.3|18112.3|0
1474408800000|2016-09-20 22:00:00|18125.3|18118.3|18306.5|18299.5|18314|18307|18100.3|18093.3|0
1474495200000|2016-09-21 22:00:00|18304.5|18297.5|18391.5|18384.5|18454|18447|18282|18275|0
1474581600000|2016-09-22 22:00:00|18386.5|18379.5|18274.5|18267.5|18398.5|18391.5|18255|18248|0
1474754400000|2016-09-24 22:00:00|18276.5|18269.5|18277.5|18270.5|18280.5|18273.5|18274.5|18267.5|0
1474840800000|2016-09-25 22:00:00|18274.5|18267.5|18102.5|18095.5|18292|18285|18087|18080|0
1474927200000|2016-09-26 22:00:00|18104.5|18097.5|18225.5|18218.5|18244|18237|18053|18046|0
1475013600000|2016-09-27 22:00:00|18219.5|18212.5|18326.7|18319.7|18352.2|18345.2|18183|18176|0
1475100000000|2016-09-28 22:00:00|18324.7|18317.7|18174.4|18167.4|18371.2|18364.2|18092.9|18085.9|0
1475186400000|2016-09-29 22:00:00|18167.4|18160.4|18289.6|18282.6|18374.9|18367.9|18081.9|18074.9|0
1475359200000|2016-10-01 22:00:00|18290.6|18283.6|18289.6|18282.6|18301.6|18294.6|18286.6|18279.6|0
1475445600000|2016-10-02 22:00:00|18296.6|18289.6|18253.2|18246.2|18345.1|18338.1|18199.1|18192.1|0
1475532000000|2016-10-03 22:00:00|18255.2|18248.2|18175.4|18168.4|18319|18312|18115|18108|0
1475618400000|2016-10-04 22:00:00|18174.4|18167.4|18287|18280|18320.5|18313.5|18140.9|18133.9|0
1475704800000|2016-10-05 22:00:00|18279|18272|18281.4|18274.4|18310|18303|18163.5|18156.5|0
1475791200000|2016-10-06 22:00:00|18279.4|18272.4|18241.4|18234.4|18339.9|18332.9|18150.9|18143.9|0
1475964000000|2016-10-08 22:00:00|18291.4|18284.4|18257.4|18250.4|18296.4|18289.4|18226.4|18219.4|0
1476050400000|2016-10-09 22:00:00|18241.4|18234.4|18348.5|18341.5|18408.4|18401.4|18241.4|18234.4|0
1476136800000|2016-10-10 22:00:00|18350.5|18343.5|18151|18144|18360.5|18353.5|18062.5|18055.5|0
1476223200000|2016-10-11 22:00:00|18145|18138|18115.5|18108.5|18209.5|18202.5|18080.5|18073.5|0
1476309600000|2016-10-12 22:00:00|18110.5|18103.5|18110.5|18103.5|18141|18134|17960|17953|0
1476396000000|2016-10-13 22:00:00|18108.5|18101.5|18142.5|18135.5|18268|18261|18079.5|18072.5|0
1476568800000|2016-10-15 22:00:00|18143.5|18136.5|18138.5|18131.5|18143.5|18136.5|18124.5|18117.5|0
1476655200000|2016-10-16 22:00:00|18142.5|18135.5|18081.5|18074.5|18168|18161|18063.5|18056.5|0
1476741600000|2016-10-17 22:00:00|18080.5|18073.5|18148.2|18141.2|18233|18226|18067|18060|0
1476828000000|2016-10-18 22:00:00|18145.2|18138.2|18209.1|18202.1|18256.9|18249.9|18118.7|18111.7|0
1476914400000|2016-10-19 22:00:00|18210.1|18203.1|18186.5|18179.5|18260.6|18253.6|18130.6|18123.6|0
1477000800000|2016-10-20 22:00:00|18178.5|18171.5|18152.6|18145.6|18198|18191|18050|18043|0
1477173600000|2016-10-22 22:00:00|18150.6|18143.6|18152.6|18145.6|18152.6|18145.6|18143.6|18136.6|0
1477260000000|2016-10-23 22:00:00|18168.5|18161.5|18223.5|18216.5|18281|18274|18146|18139|0
1477346400000|2016-10-24 22:00:00|18221.5|18214.5|18158.9|18151.9|18256|18249|18152.4|18145.4|0
1477432800000|2016-10-25 22:00:00|18157.9|18150.9|18209.9|18202.9|18241.4|18234.4|18060.9|18053.9|0
1477519200000|2016-10-26 22:00:00|18213.9|18206.9|18181|18174|18268.9|18261.9|18150.9|18143.9|0
1477605600000|2016-10-27 22:00:00|18188|18181|18176.5|18169.5|18258|18251|18096|18089|0
1477778400000|2016-10-29 22:00:00|18178.5|18171.5|18157|18150|18178.5|18171.5|18125|18118|0
1477868400000|2016-10-30 23:00:00|18156|18149|18164.5|18157.5|18232|18225|18133|18126|0
1477954800000|2016-10-31 23:00:00|18164|18157|18015.5|18008.5|18211.5|18204.5|17941|17934|0
1478041200000|2016-11-01 23:00:00|18016|18009|17964.3|17957.3|18044.5|18037.5|17933.5|17926.5|0
1478127600000|2016-11-02 23:00:00|17963.8|17956.8|17941.4|17934.4|18019.8|18012.8|17906.9|17899.9|0
1478214000000|2016-11-03 23:00:00|17940.4|17933.4|17903.5|17896.5|17990|17983|17885.9|17878.9|0
1478386800000|2016-11-05 23:00:00|17905.5|17898.5|18020.5|18013.5|18038.5|18031.5|17896.5|17889.5|0
1478473200000|2016-11-06 23:00:00|17903.5|17896.5|18256.3|18249.3|18270.3|18263.3|17903.5|17896.5|0
1478559600000|2016-11-07 23:00:00|18249.3|18242.3|18359.6|18352.6|18406.6|18399.6|18190.8|18183.8|0
1478646000000|2016-11-08 23:00:00|18365.6|18358.6|18587.4|18580.4|18653|18646|17482.1|17475.1|0
1478732400000|2016-11-09 23:00:00|18593.4|18586.4|18819.5|18812.5|18882|18875|18551.9|18544.9|0
1478818800000|2016-11-10 23:00:00|18826.5|18819.5|18838.2|18831.2|18895|18888|18744.7|18737.7|0
1478991600000|2016-11-12 23:00:00|18841.2|18834.2|18832.2|18825.2|18841.2|18834.2|18826.2|18819.2|0
1479078000000|2016-11-13 23:00:00|18838.2|18831.2|18875.8|18868.8|18975.2|18968.2|18819|18812|0
1479164400000|2016-11-14 23:00:00|18871.8|18864.8|18905.9|18898.9|18928|18921|18811.3|18804.3|0
1479250800000|2016-11-15 23:00:00|18906.9|18899.9|18861.8|18854.8|18945.9|18938.9|18828.3|18821.3|0
1479337200000|2016-11-16 23:00:00|18867.8|18860.8|18895.2|18888.2|18907.2|18900.2|18847.3|18840.3|0
1479423600000|2016-11-17 23:00:00|18899.2|18892.2|18874.2|18867.2|18917.7|18910.7|18852.7|18845.7|0
1479596400000|2016-11-19 23:00:00|18875.2|18868.2|18877.2|18870.2|18879.2|18872.2|18875.2|18868.2|0
1479682800000|2016-11-20 23:00:00|18874.2|18867.2|18945.8|18938.8|18961.3|18954.3|18862.7|18855.7|0
1479769200000|2016-11-21 23:00:00|18951.8|18944.8|19029.7|19022.7|19045.2|19038.2|18944.8|18937.8|0
1479855600000|2016-11-22 23:00:00|19033.7|19026.7|19093.3|19086.3|19093.3|19086.3|19008.7|19001.7|0
1479942000000|2016-11-23 23:00:00|19098.3|19091.3|19147.2|19140.2|19165.8|19158.8|19065.8|19058.8|0
1480028400000|2016-11-24 23:00:00|19146.3|19139.3|19174.5|19167.5|19200.3|19193.3|19123.8|19116.8|0
1480201200000|2016-11-26 23:00:00|19175.5|19168.5|19159.5|19152.5|19183.5|19176.5|19159.5|19152.5|0
1480287600000|2016-11-27 23:00:00|19174.5|19167.5|19099.3|19092.3|19174.5|19167.5|19075.8|19068.8|0
1480374000000|2016-11-28 23:00:00|19098.3|19091.3|19126.2|19119.2|19147|19140|19074.8|19067.8|0
1480460400000|2016-11-29 23:00:00|19129.2|19122.2|19153.3|19146.3|19225.7|19218.7|19110.7|19103.7|0
1480546800000|2016-11-30 23:00:00|19152.3|19145.3|19202|19195|19216.5|19209.5|19122.8|19115.8|0
1480633200000|2016-12-01 23:00:00|19201|19194|19162.2|19155.2|19205.5|19198.5|19146.5|19139.5|0
1480806000000|2016-12-03 23:00:00|19160.2|19153.2|19115.2|19108.2|19161.2|19154.2|19086.2|19079.2|0
1480892400000|2016-12-04 23:00:00|19162.2|19155.2|19224.3|19217.3|19287.2|19280.2|19095.2|19088.2|0
1480978800000|2016-12-05 23:00:00|19228.3|19221.3|19239.5|19232.5|19255|19248|19189.8|19182.8|0
1481065200000|2016-12-06 23:00:00|19241.5|19234.5|19525.2|19518.2|19566|19559|19223|19216|0
1481151600000|2016-12-07 23:00:00|19524.2|19517.2|19616|19609|19667.5|19660.5|19498.7|19491.7|0
1481238000000|2016-12-08 23:00:00|19619|19612|19784.5|19777.5|19786.5|19779.5|19614.5|19607.5|0
1481410800000|2016-12-10 23:00:00|19794.5|19787.5|19771.5|19764.5|19797.5|19790.5|19768.5|19761.5|0
1481497200000|2016-12-11 23:00:00|19784.5|19777.5|19791.9|19784.9|19879|19872|19751|19744|0
1481583600000|2016-12-12 23:00:00|19789.9|19782.9|19912.9|19905.9|19959.4|19952.4|19773.9|19766.9|0
1481670000000|2016-12-13 23:00:00|19916.9|19909.9|19819.1|19812.1|19968.6|19961.6|19750.6|19743.6|0
1481756400000|2016-12-14 23:00:00|19821.1|19814.1|19862.1|19855.1|19953.6|19946.6|19800.1|19793.1|0
1481842800000|2016-12-15 23:00:00|19876.1|19869.1|19856.5|19849.5|19925|19918|19826|19819|0
1482015600000|2016-12-17 23:00:00|19855.5|19848.5|19871.5|19864.5|19941.5|19934.5|19855.5|19848.5|0
1482102000000|2016-12-18 23:00:00|19856.5|19849.5|19898|19891|19921.5|19914.5|19855|19848|0
1482188400000|2016-12-19 23:00:00|19896|19889|19970.6|19963.6|19992.5|19985.5|19893.5|19886.5|0
1482274800000|2016-12-20 23:00:00|19975.6|19968.6|19932|19925|19989.1|19982.1|19930|19923|0
1482361200000|2016-12-21 23:00:00|19931|19924|19923.5|19916.5|19956.5|19949.5|19888|19881|0
1482447600000|2016-12-22 23:00:00|19924.5|19917.5|19919.5|19912.5|19947|19940|19902|19895|0
1482793200000|2016-12-26 23:00:00|19921.5|19914.5|19945.5|19938.5|19981|19974|19919|19912|0
1482879600000|2016-12-27 23:00:00|19943.5|19936.5|19841.5|19834.5|19983|19976|19832|19825|0
1482966000000|2016-12-28 23:00:00|19842.5|19835.5|19833.5|19826.5|19879|19872|19791|19784|0
1483052400000|2016-12-29 23:00:00|19830.5|19823.5|19764.5|19757.5|19878|19871|19723.5|19716.5|0
1483398000000|2017-01-02 23:00:00|19852|19845|19863.2|19856.2|19941|19934|19778|19771|0
1483484400000|2017-01-03 23:00:00|19865.2|19858.2|19941|19934|19956.5|19949.5|19854.2|19847.2|0
1483570800000|2017-01-04 23:00:00|19942|19935|19896.5|19889.5|19950|19943|19812|19805|0
1483657200000|2017-01-05 23:00:00|19894.5|19887.5|19968.8|19961.8|20003.3|19996.3|19835|19828|0
1483830000000|2017-01-07 23:00:00|19970.8|19963.8|19987.8|19980.8|20000.8|19993.8|19970.8|19963.8|0
1483916400000|2017-01-08 23:00:00|19968.8|19961.8|19898.7|19891.7|20000.3|19993.3|19895.3|19888.3|0
1484002800000|2017-01-09 23:00:00|19904.6|19897.6|19876.5|19869.5|19962.5|19955.5|19844.1|19837.1|0
1484089200000|2017-01-10 23:00:00|19878.5|19871.5|19955.9|19948.9|19980.4|19973.4|19833.4|19826.4|0
1484175600000|2017-01-11 23:00:00|19953.9|19946.9|19892|19885|19954.9|19947.9|19772.5|19765.5|0
1484262000000|2017-01-12 23:00:00|19887|19880|19897.5|19890.5|19956.5|19949.5|19852|19845|0
1484434800000|2017-01-14 23:00:00|19899.5|19892.5|19899.5|19892.5|19910.5|19903.5|19898.5|19891.5|0
1484521200000|2017-01-15 23:00:00|19897.5|19890.5|19858.2|19851.2|19907.5|19900.5|19850|19843|0
1484607600000|2017-01-16 23:00:00|19859.5|19852.5|19810.4|19803.4|19889|19882|19777.8|19770.8|0
1484694000000|2017-01-17 23:00:00|19815.4|19808.4|19796.8|19789.8|19860.4|19853.4|19739.4|19732.4|0
1484780400000|2017-01-18 23:00:00|19799.8|19792.8|19719.6|19712.6|19829.3|19822.3|19680.1|19673.1|0
1484866800000|2017-01-19 23:00:00|19723.6|19716.6|19824.4|19817.4|19850.1|19843.1|19723.6|19716.6|0
1485039600000|2017-01-21 23:00:00|19813.9|19806.9|19807.9|19800.9|19814.9|19807.9|19805.9|19798.9|0
1485126000000|2017-01-22 23:00:00|19824.4|19817.4|19795.2|19788.2|19840.9|19833.9|19736.7|19729.7|0
1485212400000|2017-01-23 23:00:00|19796.2|19789.2|19923.1|19916.1|19953.6|19946.6|19788.7|19781.7|0
1485298800000|2017-01-24 23:00:00|19925.1|19918.1|20078.4|20071.4|20085.9|20078.9|19918.6|19911.6|0
1485385200000|2017-01-25 23:00:00|20073.4|20066.4|20122.5|20115.5|20138.9|20131.9|20061.4|20054.4|0
1485471600000|2017-01-26 23:00:00|20121.5|20114.5|20086.5|20079.5|20144|20137|20078|20071|0
1485644400000|2017-01-28 23:00:00|20088.5|20081.5|20059.5|20052.5|20088.5|20081.5|20053.5|20046.5|0
1485730800000|2017-01-29 23:00:00|20086.5|20079.5|19958.7|19951.7|20086.5|20079.5|19872.2|19865.2|0
1485817200000|2017-01-30 23:00:00|19955.7|19948.7|19900.2|19893.2|19964.2|19957.2|19788|19781|0
1485903600000|2017-01-31 23:00:00|19892.3|19885.3|19893.5|19886.5|19967.8|19960.8|19849|19842|0
1485990000000|2017-02-01 23:00:00|19900.5|19893.5|19887.2|19880.2|19925|19918|19810|19803|0
1486076400000|2017-02-02 23:00:00|19892.2|19885.2|20069.2|20062.2|20081.7|20074.7|19857.7|19850.7|0
1486249200000|2017-02-04 23:00:00|20065.2|20058.2|20058.2|20051.2|20077.2|20070.2|20050.2|20043.2|0
1486335600000|2017-02-05 23:00:00|20069.2|20062.2|20048.5|20041.5|20098|20091|20007.7|20000.7|0
1486422000000|2017-02-06 23:00:00|20043.5|20036.5|20057|20050|20163|20156|20034|20027|0
1486508400000|2017-02-07 23:00:00|20058|20051|20055.3|20048.3|20103.5|20096.5|20018|20011|0
1486594800000|2017-02-08 23:00:00|20058.3|20051.3|20186.3|20179.3|20210.8|20203.8|20031.3|20024.3|0
1486681200000|2017-02-09 23:00:00|20185.3|20178.3|20271.5|20264.5|20300.6|20293.6|20179.3|20172.3|0
1486854000000|2017-02-11 23:00:00|20273.5|20266.5|20270.5|20263.5|20273.5|20266.5|20250.5|20243.5|0
1486940400000|2017-02-12 23:00:00|20271.5|20264.5|20424.8|20417.8|20445.4|20438.4|20271.5|20264.5|0
1487026800000|2017-02-13 23:00:00|20421.8|20414.8|20512.3|20505.3|20519.8|20512.8|20386.3|20379.3|0
1487113200000|2017-02-14 23:00:00|20506.3|20499.3|20648.9|20641.9|20657.9|20650.9|20491.8|20484.8|0
1487199600000|2017-02-15 23:00:00|20642.9|20635.9|20614.4|20607.4|20651.4|20644.4|20562.4|20555.4|0
1487286000000|2017-02-16 23:00:00|20615.4|20608.4|20614.5|20607.5|20628.9|20621.9|20530.9|20523.9|0
1487458800000|2017-02-18 23:00:00|20615.5|20608.5|20614.5|20607.5|20621.5|20614.5|20614.5|20607.5|0
1487545200000|2017-02-19 23:00:00|20601.5|20594.5|20661.5|20654.5|20694|20687|20590|20583|0
1487631600000|2017-02-20 23:00:00|20650.5|20643.5|20715.2|20708.2|20760.7|20753.7|20625|20618|0
1487718000000|2017-02-21 23:00:00|20719.2|20712.2|20787.6|20780.6|20794.6|20787.6|20693.7|20686.7|0
1487804400000|2017-02-22 23:00:00|20786.6|20779.6|20816.2|20809.2|20844.2|20837.2|20751.2|20744.2|0
1487890800000|2017-02-23 23:00:00|20807.2|20800.2|20794.6|20787.6|20818.5|20811.5|20717.7|20710.7|0
1488063600000|2017-02-25 23:00:00|20796.6|20789.6|20817.6|20810.6|20822.6|20815.6|20788.6|20781.6|0
1488150000000|2017-02-26 23:00:00|20794.6|20787.6|20815.1|20808.1|20848.1|20841.1|20773.1|20766.1|0
1488236400000|2017-02-27 23:00:00|20812.1|20805.1|20840.6|20833.6|20845.6|20838.6|20778.6|20771.6|0
1488322800000|2017-02-28 23:00:00|20850.6|20843.6|21101.7|21094.7|21175.4|21168.4|20824.1|20817.1|0
1488409200000|2017-03-01 23:00:00|21093.7|21086.7|21000.3|20993.3|21143.2|21136.2|20984.8|20977.8|0
1488495600000|2017-03-02 23:00:00|20996.3|20989.3|20997.3|20990.3|21048.8|21041.8|20938.8|20931.8|0
1488668400000|2017-03-04 23:00:00|20996.3|20989.3|20981.3|20974.3|20996.3|20989.3|20976.3|20969.3|0
1488754800000|2017-03-05 23:00:00|20997.3|20990.3|20930|20923|20997.3|20990.3|20907.8|20900.8|0
1488841200000|2017-03-06 23:00:00|20934|20927|20911.6|20904.6|20974.5|20967.5|20902.5|20895.5|0
1488927600000|2017-03-07 23:00:00|20907.6|20900.6|20862|20855|20955.1|20948.1|20838.5|20831.5|0
1489014000000|2017-03-08 23:00:00|20860|20853|20875|20868|20906|20899|20781.5|20774.5|0
1489100400000|2017-03-09 23:00:00|20879|20872|20884.7|20877.7|20981.5|20974.5|20829.5|20822.5|0
1489273200000|2017-03-11 23:00:00|20885.7|20878.7|20885.2|20878.2|20900.2|20893.2|20880.2|20873.2|0
1489359600000|2017-03-12 23:00:00|20886.2|20879.2|20880.5|20873.5|20926|20919|20851.5|20844.5|0
1489446000000|2017-03-13 23:00:00|20881.5|20874.5|20853.9|20846.9|20882|20875|20788.5|20781.5|0
1489532400000|2017-03-14 23:00:00|20853.4|20846.4|20945|20938|20977|20970|20849.4|20842.4|0
1489618800000|2017-03-15 23:00:00|20944.5|20937.5|20934.6|20927.6|21027|21020|20894.6|20887.6|0
1489705200000|2017-03-16 23:00:00|20933.6|20926.6|20923.3|20916.3|20980.8|20973.8|20908.6|20901.6|0
1489878000000|2017-03-18 23:00:00|20917.3|20910.3|20903.8|20896.8|20923.3|20916.3|20896.3|20889.3|0
1489964400000|2017-03-19 23:00:00|20904.3|20897.3|20919|20912|20958|20951|20880.3|20873.3|0
1490050800000|2017-03-20 23:00:00|20915|20908|20655.6|20648.6|20972.5|20965.5|20642.6|20635.6|0
1490137200000|2017-03-21 23:00:00|20656.6|20649.6|20681.7|20674.7|20689.7|20682.7|20583.6|20576.6|0
1490223600000|2017-03-22 23:00:00|20681.2|20674.2|20675.2|20668.2|20759.7|20752.7|20617.7|20610.7|0
1490310000000|2017-03-23 23:00:00|20674.7|20667.7|20620.5|20613.5|20730.7|20723.7|20534|20527|0
1490482800000|2017-03-25 23:00:00|20619.5|20612.5|20593.5|20586.5|20619.5|20612.5|20589.5|20582.5|0
1490565600000|2017-03-26 22:00:00|20620.5|20613.5|20579.1|20572.1|20620.5|20613.5|20413.5|20406.5|0
1490652000000|2017-03-27 22:00:00|20583.1|20576.1|20694|20687|20738.5|20731.5|20517.6|20510.6|0
1490738400000|2017-03-28 22:00:00|20696|20689|20654.4|20647.4|20724.5|20717.5|20626.9|20619.9|0
1490824800000|2017-03-29 22:00:00|20660.4|20653.4|20735.6|20728.6|20758.1|20751.1|20633.9|20626.9|0
1490911200000|2017-03-30 22:00:00|20734.6|20727.6|20666.7|20659.7|20736.1|20729.1|20660.1|20653.1|0
1491084000000|2017-04-01 22:00:00|20668.7|20661.7|20671.7|20664.7|20681.7|20674.7|20665.7|20658.7|0
1491170400000|2017-04-02 22:00:00|20666.7|20659.7|20646.1|20639.1|20715.7|20708.7|20520|20513|0
1491256800000|2017-04-03 22:00:00|20643.1|20636.1|20715.4|20708.4|20717.4|20710.4|20573.6|20566.6|0
1491343200000|2017-04-04 22:00:00|20722.4|20715.4|20630|20623|20891.9|20884.9|20617|20610|0
1491429600000|2017-04-05 22:00:00|20631|20624|20681.5|20674.5|20752|20745|20572.5|20565.5|0
1491516000000|2017-04-06 22:00:00|20682.5|20675.5|20671.4|20664.4|20731|20724|20525|20518|0
1491688800000|2017-04-08 22:00:00|20669.4|20662.4|20655.4|20648.4|20676.4|20669.4|20654.4|20647.4|0
1491775200000|2017-04-09 22:00:00|20671.4|20664.4|20671.1|20664.1|20755.6|20748.6|20617.1|20610.1|0
1491861600000|2017-04-10 22:00:00|20672.1|20665.1|20660.5|20653.5|20688.6|20681.6|20513.1|20506.1|0
1491948000000|2017-04-11 22:00:00|20664.5|20657.5|20568|20561|20706|20699|20556.5|20549.5|0
1492034400000|2017-04-12 22:00:00|20566|20559|20476.7|20469.7|20614.5|20607.5|20457.2|20450.2|0
1492380000000|2017-04-16 22:00:00|20450.7|20443.7|20636.5|20629.5|20649|20642|20441.7|20434.7|0
1492466400000|2017-04-17 22:00:00|20634.5|20627.5|20494.3|20487.3|20652|20645|20463.5|20456.5|0
1492552800000|2017-04-18 22:00:00|20487.3|20480.3|20388.4|20381.4|20551.8|20544.8|20379.2|20372.2|0
1492639200000|2017-04-19 22:00:00|20398.4|20391.4|20603|20596|20633.5|20626.5|20391.4|20384.4|0
1492725600000|2017-04-20 22:00:00|20597|20590|20554.5|20547.5|20620.5|20613.5|20510|20503|0
1492898400000|2017-04-22 22:00:00|20555.5|20546.5|20637.5|20628.5|20639.5|20630.5|20551.5|20542.5|0
1492984800000|2017-04-23 22:00:00|20555.5|20546.5|20769|20760|20797.5|20788.5|20555.5|20546.5|0
1493071200000|2017-04-24 22:00:00|20767|20758|21004|20995|21032.5|21023.5|20753.5|20744.5|0
1493157600000|2017-04-25 22:00:00|20999|20990|20968.4|20959.4|21075.9|21066.9|20965.4|20956.4|0
1493244000000|2017-04-26 22:00:00|20961.4|20952.4|20963.5|20956.5|21010.9|21003.9|20937.9|20930.9|0
1493330400000|2017-04-27 22:00:00|20959.5|20952.5|20955.5|20948.5|20995|20988|20928|20921|0
1493503200000|2017-04-29 22:00:00|20959.5|20952.5|20940.5|20933.5|20959.5|20952.5|20926.5|20919.5|0
1493589600000|2017-04-30 22:00:00|20955.5|20948.5|20939.9|20932.9|20992|20985|20898.4|20891.4|0
1493676000000|2017-05-01 22:00:00|20938.9|20931.9|20926.6|20919.6|20962.4|20955.4|20907|20900|0
1493762400000|2017-05-02 22:00:00|20924.6|20917.6|20941.3|20934.3|20977.8|20970.8|20876.8|20869.8|0
1493848800000|2017-05-03 22:00:00|20943.3|20936.3|20948.1|20941.1|21016.3|21009.3|20849.6|20842.6|0
1493935200000|2017-05-04 22:00:00|20950.1|20943.1|21030.3|21023.3|21035.2|21028.2|20886.6|20879.6|0
1494108000000|2017-05-06 22:00:00|21038.3|21031.3|21059.3|21052.3|21121.3|21114.3|21038.3|21031.3|0
1494194400000|2017-05-07 22:00:00|21030.3|21023.3|21007|21000|21074.2|21067.2|20966.7|20959.7|0
1494280800000|2017-05-08 22:00:00|21009|21002|20930.2|20923.2|21051.5|21044.5|20930.2|20923.2|0
1494367200000|2017-05-09 22:00:00|20925.2|20918.2|20925.1|20918.1|20980.5|20973.5|20887.5|20880.5|0
1494453600000|2017-05-10 22:00:00|20933.1|20926.1|20910|20903|20936.6|20929.6|20802.5|20795.5|0
1494540000000|2017-05-11 22:00:00|20912|20905|20892|20885|20921.5|20914.5|20868.5|20861.5|0
1494712800000|2017-05-13 22:00:00|20893|20886|20887|20880|20894|20887|20886|20879|0
1494799200000|2017-05-14 22:00:00|20892|20885|20979|20972|21004.7|20997.7|20889.5|20882.5|0
1494885600000|2017-05-15 22:00:00|20980|20973|20954.9|20947.9|21035.5|21028.5|20935.5|20928.5|0
1494972000000|2017-05-16 22:00:00|20952.9|20945.9|20605.8|20598.8|20952.9|20945.9|20603.8|20596.8|0
1495058400000|2017-05-17 22:00:00|20602.8|20595.8|20673.6|20666.6|20764.6|20757.6|20500.3|20493.3|0
1495144800000|2017-05-18 22:00:00|20670.6|20663.6|20825.3|20818.3|20862.8|20855.8|20647.1|20640.1|0
1495317600000|2017-05-20 22:00:00|20840.3|20833.3|20819.3|20812.3|20840.3|20833.3|20817.3|20810.3|0
1495404000000|2017-05-21 22:00:00|20825.3|20818.3|20910.1|20903.1|20918.8|20911.8|20791.8|20784.8|0
1495490400000|2017-05-22 22:00:00|20914.1|20907.1|20938|20931|20965.5|20958.5|20863.1|20856.1|0
1495576800000|2017-05-23 22:00:00|20932|20925|21017.3|21010.3|21023.6|21016.6|20919|20912|0
1495663200000|2017-05-24 22:00:00|21018.3|21011.3|21085.3|21078.3|21116.3|21109.3|21008.8|21001.8|0
1495749600000|2017-05-25 22:00:00|21080.3|21073.3|21080.8|21073.8|21096.8|21089.8|21041.8|21034.8|0
1495922400000|2017-05-27 22:00:00|21081.8|21074.8|21080.8|21073.8|21081.8|21074.8|21069.8|21062.8|0
1496008800000|2017-05-28 22:00:00|21079.8|21072.8|21077|21070|21101.3|21094.3|21072.9|21065.9|0
1496095200000|2017-05-29 22:00:00|21081.8|21074.8|21030.8|21023.8|21085.8|21078.8|21009.3|21002.3|0
1496181600000|2017-05-30 22:00:00|21028.8|21021.8|21033.1|21026.1|21070.8|21063.8|20940.8|20933.8|0
1496268000000|2017-05-31 22:00:00|21036.1|21029.1|21136.7|21129.7|21147.2|21140.2|20991.6|20984.6|0
1496354400000|2017-06-01 22:00:00|21139.7|21132.7|21207.3|21200.3|21233.2|21226.2|21132.7|21125.7|0
1496527200000|2017-06-03 22:00:00|21209.3|21202.3|21194.3|21187.3|21209.3|21202.3|21191.3|21184.3|0
1496613600000|2017-06-04 22:00:00|21207.3|21200.3|21189.7|21182.7|21226.8|21219.8|21171.8|21164.8|0
1496700000000|2017-06-05 22:00:00|21186.7|21179.7|21150.3|21143.3|21192.2|21185.2|21122.2|21115.2|0
1496786400000|2017-06-06 22:00:00|21149.3|21142.3|21174.5|21167.5|21195|21188|21115.5|21108.5|0
1496872800000|2017-06-07 22:00:00|21176.5|21169.5|21162.3|21155.3|21272.8|21265.8|21142.3|21135.3|0
1496959200000|2017-06-08 22:00:00|21146.3|21139.3|21257.3|21250.3|21307.3|21300.3|21135.8|21128.8|0
1497132000000|2017-06-10 22:00:00|21258.3|21251.3|21243.3|21236.3|21260.3|21253.3|21242.3|21235.3|0
1497218400000|2017-06-11 22:00:00|21257.3|21250.3|21231|21224|21301|21294|1812.3|1805.3|0
1497304800000|2017-06-12 22:00:00|21225|21218|21332.5|21325.5|21337.5|21330.5|21222.5|21215.5|0
1497391200000|2017-06-13 22:00:00|21334.5|21327.5|21365.3|21358.3|21395.1|21388.1|21296.1|21289.1|0
1497477600000|2017-06-14 22:00:00|21362.3|21355.3|21365.4|21358.4|21374.4|21367.4|21261.8|21254.8|0
1497564000000|2017-06-15 22:00:00|21359.4|21352.4|21403.5|21396.5|21411.9|21404.9|21309.9|21302.9|0
1497736800000|2017-06-17 22:00:00|21402.5|21395.5|21399.5|21392.5|21403.5|21396.5|21393.5|21386.5|0
1497823200000|2017-06-18 22:00:00|21403.5|21396.5|21523.6|21516.6|21530.1|21523.1|21397|21390|0
1497909600000|2017-06-19 22:00:00|21520.6|21513.6|21482.9|21475.9|21545.1|21538.1|21468.5|21461.5|0
1497996000000|2017-06-20 22:00:00|21477|21470|21418.1|21411.1|21502.5|21495.5|21393.6|21386.6|0
1498082400000|2017-06-21 22:00:00|21413.1|21406.1|21400.5|21393.5|21459|21452|21394.6|21387.6|0
1498168800000|2017-06-22 22:00:00|21401.5|21394.5|21371.7|21364.7|21428|21421|21334|21327|0
1498341600000|2017-06-24 22:00:00|21370.7|21363.7|21375.7|21368.7|21378.7|21371.7|21370.7|21363.7|0
1498428000000|2017-06-25 22:00:00|21371.7|21364.7|21425.5|21418.5|21507.2|21500.2|21361.7|21354.7|0
1498514400000|2017-06-26 22:00:00|21420.5|21413.5|21331.9|21324.9|21445|21438|21322.4|21315.4|0
1498600800000|2017-06-27 22:00:00|21323.9|21316.9|21490|21483|21496|21489|21311.4|21304.4|0
1498687200000|2017-06-28 22:00:00|21487|21480|21318.5|21311.5|21509.5|21502.5|21200|21193|0
1498773600000|2017-06-29 22:00:00|21332.5|21325.5|21385.6|21378.6|21430|21423|21294|21287|0
1498946400000|2017-07-01 22:00:00|21381.6|21374.6|21372.6|21365.6|21381.6|21374.6|21372.6|21365.6|0
1499032800000|2017-07-02 22:00:00|21385.6|21378.6|21482|21475|21567|21560|21374.6|21367.6|0
1499119200000|2017-07-03 22:00:00|21478.3|21471.3|21488.6|21481.6|21529.8|21522.8|21461.8|21454.8|0
1499205600000|2017-07-04 22:00:00|21481.3|21474.3|21475.2|21468.2|21515.8|21508.8|21405.8|21398.8|0
1499292000000|2017-07-05 22:00:00|21468.2|21461.2|21340.5|21333.5|21489.2|21482.2|21310|21303|0
1499378400000|2017-07-06 22:00:00|21341.5|21334.5|21415.3|21408.3|21429.7|21422.7|21316|21309|0
1499551200000|2017-07-08 22:00:00|21417.3|21410.3|21407.3|21400.3|21417.3|21410.3|21404.3|21397.3|0
1499637600000|2017-07-09 22:00:00|21415.3|21408.3|21410|21403|21453.7|21446.7|21368.7|21361.7|0
1499724000000|2017-07-10 22:00:00|21414|21407|21431.7|21424.7|21445.5|21438.5|21281.5|21274.5|0
1499810400000|2017-07-11 22:00:00|21436.7|21429.7|21541.6|21534.6|21586.2|21579.2|21414.7|21407.7|0
1499896800000|2017-07-12 22:00:00|21537.6|21530.6|21569.7|21562.7|21573.1|21566.1|21514.1|21507.1|0
1499983200000|2017-07-13 22:00:00|21571.7|21564.7|21660.7|21653.7|21686.2|21679.2|21527.2|21520.2|0
1500156000000|2017-07-15 22:00:00|21658.7|21651.7|21653.7|21646.7|21658.7|21651.7|21646.7|21639.7|0
1500242400000|2017-07-16 22:00:00|21660.7|21653.7|21641.2|21634.2|21680.2|21673.2|21618|21611|0
1500328800000|2017-07-17 22:00:00|21634.2|21627.2|21572.6|21565.6|21659.7|21652.7|21469.7|21462.7|0
1500415200000|2017-07-18 22:00:00|21568.6|21561.6|21638|21631|21655|21648|21554.1|21547.1|0
1500501600000|2017-07-19 22:00:00|21634|21627|21635.9|21628.9|21677.5|21670.5|21578.5|21571.5|0
1500588000000|2017-07-20 22:00:00|21637.9|21630.9|21575|21568|21642.4|21635.4|21504.4|21497.4|0
1500760800000|2017-07-22 22:00:00|21572|21565|21573|21566|21573|21566|21571|21564|0
1500847200000|2017-07-23 22:00:00|21575|21568|21547.7|21540.7|21583.5|21576.5|21497.2|21490.2|0
1500933600000|2017-07-24 22:00:00|21548.7|21541.7|21618.5|21611.5|21691.2|21684.2|21538.7|21531.7|0
1501020000000|2017-07-25 22:00:00|21617.5|21610.5|21698.2|21691.2|21741|21734|21602|21595|0
1501106400000|2017-07-26 22:00:00|21692.2|21685.2|21804|21797|21809|21802|21692.2|21685.2|0
1501192800000|2017-07-27 22:00:00|21800|21793|21841.3|21834.3|21845.3|21838.3|21743.5|21736.5|0
1501365600000|2017-07-29 22:00:00|21843.3|21836.3|21827.3|21820.3|21843.3|21836.3|21825.3|21818.3|0
1501452000000|2017-07-30 22:00:00|21841.3|21834.3|21924.5|21917.5|21939|21932|21810.3|21803.3|0
1501538400000|2017-07-31 22:00:00|21922.5|21915.5|21989|21982|22023|22016|21912|21905|0
1501624800000|2017-08-01 22:00:00|21995|21988|22022.1|22015.1|22036.5|22029.5|21968.5|21961.5|0
1501711200000|2017-08-02 22:00:00|22027.1|22020.1|22031.5|22024.5|22049|22042|21986.1|21979.1|0
1501797600000|2017-08-03 22:00:00|22041.5|22034.5|22083.5|22076.5|22106|22099|22017|22010|0
1501970400000|2017-08-05 22:00:00|22085.5|22078.5|22083.5|22076.5|22085.5|22078.5|22073.5|22066.5|0
1502056800000|2017-08-06 22:00:00|22084.5|22077.5|22112.8|22105.8|22141|22134|22080|22073|0
1502143200000|2017-08-07 22:00:00|22115.8|22108.8|22066.6|22059.6|22183.3|22176.3|22061.3|22054.3|0
1502229600000|2017-08-08 22:00:00|22066.4|22059.4|22053.7|22046.7|22066.4|22059.4|21999.1|21992.1|0
1502316000000|2017-08-09 22:00:00|22054.7|22047.7|21841.8|21834.8|22062.7|22055.7|21828.8|21821.8|0
1502402400000|2017-08-10 22:00:00|21846.8|21839.8|21880.3|21873.3|21913.3|21906.3|21819.3|21812.3|0
1502575200000|2017-08-12 22:00:00|21878.3|21871.3|21876.3|21869.3|21879.3|21872.3|21858.3|21851.3|0
1502661600000|2017-08-13 22:00:00|21880.3|21873.3|21995.3|21988.3|22022.5|22015.5|21880.3|21873.3|0
1502748000000|2017-08-14 22:00:00|21992.3|21985.3|21992.9|21985.9|22066.3|22059.3|21974.8|21967.8|0
1502834400000|2017-08-15 22:00:00|21998.9|21991.9|22034.1|22027.1|22089.6|22082.6|21980.4|21973.4|0
1502920800000|2017-08-16 22:00:00|22038.1|22031.1|21740.4|21733.4|22042.6|22035.6|21713.4|21706.4|0
1503007200000|2017-08-17 22:00:00|21740.3|21733.3|21691|21684|21795.5|21788.5|21646.5|21639.5|0
1503180000000|2017-08-19 22:00:00|21690|21683|21707|21700|21707|21700|21690|21683|0
1503266400000|2017-08-20 22:00:00|21691|21684|21727.1|21720.1|21743|21736|21603|21596|0
1503352800000|2017-08-21 22:00:00|21727|21720|21904.4|21897.4|21915.4|21908.4|21717.6|21710.6|0
1503439200000|2017-08-22 22:00:00|21904.3|21897.3|21802.5|21795.5|21917.9|21910.9|21799.5|21792.5|0
1503525600000|2017-08-23 22:00:00|21801.5|21794.5|21815.7|21808.7|21883|21876|21768|21761|0
1503612000000|2017-08-24 22:00:00|21814.7|21807.7|21815.7|21808.7|21909.2|21902.2|21773.2|21766.2|0
1503784800000|2017-08-26 22:00:00|21814.7|21807.7|21809.7|21802.7|21820.7|21813.7|21809.7|21802.7|0
1503871200000|2017-08-27 22:00:00|21815.7|21808.7|21769.5|21762.5|21876.2|21869.2|21754.5|21747.5|0
1503957600000|2017-08-28 22:00:00|21737.5|21730.5|21873.1|21866.1|21883|21876|21650|21643|0
1504044000000|2017-08-29 22:00:00|21876.1|21869.1|21899.3|21892.3|21947.1|21940.1|21835.6|21828.6|0
1504130400000|2017-08-30 22:00:00|21892.3|21885.3|21971.3|21964.3|21990.8|21983.8|21880.3|21873.3|0
1504216800000|2017-08-31 22:00:00|21979.3|21972.3|21990.3|21983.3|22042.8|22035.8|21973.8|21966.8|0
1504389600000|2017-09-02 22:00:00|21935.3|21928.3|21885.3|21878.3|21935.3|21928.3|21854.3|21847.3|0
1504476000000|2017-09-03 22:00:00|21990.3|21983.3|21928.9|21921.9|21990.3|21983.3|21887.3|21880.3|0
1504562400000|2017-09-04 22:00:00|21918.3|21911.3|21774|21767|21954.8|21947.8|21712.8|21705.8|0
1504648800000|2017-09-05 22:00:00|21785|21778|21805.9|21798.9|21852|21845|21748.5|21741.5|0
1504735200000|2017-09-06 22:00:00|21800.9|21793.9|21803.5|21796.5|21851.4|21844.4|21749|21742|0
1504821600000|2017-09-07 22:00:00|21801.5|21794.5|21822.1|21815.1|21845.5|21838.5|21715|21708|0
1504994400000|2017-09-09 22:00:00|21825.1|21818.1|21833.1|21826.1|21837.1|21830.1|21813.1|21806.1|0
1505080800000|2017-09-10 22:00:00|21822.1|21815.1|22069.5|22062.5|22077.5|22070.5|21822.1|21815.1|0
1505167200000|2017-09-11 22:00:00|22072.5|22065.5|22135|22128|22139|22132|22062.5|22055.5|0
1505253600000|2017-09-12 22:00:00|22145|22138|22149.2|22142.2|22158.5|22151.5|22095.5|22088.5|0
1505340000000|2017-09-13 22:00:00|22152.2|22145.2|22214.3|22207.3|22218.5|22211.5|22109.7|22102.7|0
1505426400000|2017-09-14 22:00:00|22214.2|22207.2|22280.5|22273.5|22284.5|22277.5|22169.8|22162.8|0
1505599200000|2017-09-16 22:00:00|22281.5|22274.5|22287.5|22280.5|22291.5|22284.5|22274.5|22267.5|0
1505685600000|2017-09-17 22:00:00|22280.5|22273.5|22342.4|22335.4|22360.9|22353.9|22273|22266|0
1505772000000|2017-09-18 22:00:00|22347.4|22340.4|22377.9|22370.9|22388.4|22381.4|22343.9|22336.9|0
1505858400000|2017-09-19 22:00:00|22381.9|22374.9|22418.3|22411.3|22433.3|22426.3|22319.8|22312.8|0
1505944800000|2017-09-20 22:00:00|22416.3|22409.3|22371.9|22364.9|22431.8|22424.8|22361.4|22354.4|0
1506031200000|2017-09-21 22:00:00|22374.9|22367.9|22349.8|22342.8|22377.4|22370.4|22302.4|22295.4|0
1506204000000|2017-09-23 22:00:00|22334.8|22327.8|22341.8|22334.8|22345.8|22338.8|22333.8|22326.8|0
1506290400000|2017-09-24 22:00:00|22349.8|22342.8|22326.4|22319.4|22383.3|22376.3|22221.9|22214.9|0
1506376800000|2017-09-25 22:00:00|22320.4|22313.4|22297.6|22290.6|22369.4|22362.4|22284.1|22277.1|0
1506463200000|2017-09-26 22:00:00|22292.6|22285.6|22342.9|22335.9|22374.4|22367.4|22257.9|22250.9|0
1506549600000|2017-09-27 22:00:00|22337.9|22330.9|22375.9|22368.9|22398.4|22391.4|22287.4|22280.4|0
1506636000000|2017-09-28 22:00:00|22372.9|22365.9|22402.5|22395.5|22406|22399|22333.9|22326.9|0
1506808800000|2017-09-30 22:00:00|22404.5|22397.5|22406.5|22399.5|22417.5|22410.5|22404.5|22397.5|0
1506895200000|2017-10-01 22:00:00|22402.5|22395.5|22571.6|22564.6|22579.6|22572.6|22402.5|22395.5|0
1506981600000|2017-10-02 22:00:00|22570.6|22563.6|22670.3|22663.3|22680.3|22673.3|22560.1|22553.1|0
1507068000000|2017-10-03 22:00:00|22669.3|22662.3|22653.9|22646.9|22688.7|22681.7|22638.8|22631.8|0
1507154400000|2017-10-04 22:00:00|22648.9|22641.9|22784.7|22777.7|22795.7|22788.7|22647.4|22640.4|0
1507240800000|2017-10-05 22:00:00|22782.7|22775.7|22745.6|22738.6|22790.2|22783.2|22733.1|22726.1|0
1507413600000|2017-10-07 22:00:00|22747.6|22740.6|22741.6|22734.6|22747.6|22740.6|22738.6|22731.6|0
1507500000000|2017-10-08 22:00:00|22745.6|22738.6|22762.6|22755.6|22803.6|22796.6|22732.6|22725.6|0
1507586400000|2017-10-09 22:00:00|22760.6|22753.6|22840.6|22833.6|22853.1|22846.1|22760.6|22753.6|0
1507672800000|2017-10-10 22:00:00|22841.6|22834.6|22867.8|22860.8|22873.3|22866.3|22813.1|22806.1|0
1507759200000|2017-10-11 22:00:00|22870.8|22863.8|22847|22840|22888.5|22881.5|22826|22819|0
1507845600000|2017-10-12 22:00:00|22842|22835|22884.1|22877.1|22907.5|22900.5|22835|22828|0
1508018400000|2017-10-14 22:00:00|22883.1|22876.1|22893.1|22886.1|22895.1|22888.1|22880.1|22873.1|0
1508104800000|2017-10-15 22:00:00|22884.1|22877.1|22955.1|22948.1|22961.6|22954.6|22879.1|22872.1|0
1508191200000|2017-10-16 22:00:00|22952.1|22945.1|23018.8|23011.8|23032.8|23025.8|22943.6|22936.6|0
1508277600000|2017-10-17 22:00:00|23023.8|23016.8|23172.5|23165.5|23178|23171|23021.3|23014.3|0
1508364000000|2017-10-18 22:00:00|23166.5|23159.5|23171.2|23164.2|23178|23171|23006.5|22999.5|0
1508450400000|2017-10-19 22:00:00|23165.2|23158.2|23328.4|23321.4|23334.9|23327.9|23155.7|23148.7|0
1508623200000|2017-10-21 22:00:00|23330.4|23323.4|23325.4|23318.4|23335.4|23328.4|23312.4|23305.4|0
1508709600000|2017-10-22 22:00:00|23328.4|23321.4|23281.7|23274.7|23372.9|23365.9|23267.7|23260.7|0
1508796000000|2017-10-23 22:00:00|23274.7|23267.7|23445.8|23438.8|23489.3|23482.3|23274.7|23267.7|0
1508882400000|2017-10-24 22:00:00|23441.8|23434.8|23363.4|23356.4|23468.3|23461.3|23254.9|23247.9|0
1508968800000|2017-10-25 22:00:00|23364.4|23357.4|23411.3|23404.3|23457.8|23450.8|23341.4|23334.4|0
1509055200000|2017-10-26 22:00:00|23409.3|23402.3|23416.2|23409.2|23462.8|23455.8|23354.3|23347.3|0
1509228000000|2017-10-28 22:00:00|23417.2|23410.2|23420.7|23413.7|23442.7|23435.7|23409.2|23402.2|0
1509318000000|2017-10-29 23:00:00|23420.2|23413.2|23340.9|23333.9|23432.7|23425.7|23332.9|23325.9|0
1509404400000|2017-10-30 23:00:00|23339.9|23332.9|23389.5|23382.5|23410.5|23403.5|23327.9|23320.9|0
1509490800000|2017-10-31 23:00:00|23390|23383|23431|23424|23522.5|23515.5|23390|23383|0
1509577200000|2017-11-01 23:00:00|23430.5|23423.5|23517.5|23510.5|23535.5|23528.5|23349|23342|0
1509663600000|2017-11-02 23:00:00|23516.5|23509.5|23514.9|23507.9|23557.8|23550.8|23479.5|23472.5|0
1509836400000|2017-11-04 23:00:00|23511.9|23504.9|23510.9|23503.9|23515.9|23508.9|23509.9|23502.9|0
1509922800000|2017-11-05 23:00:00|23514.9|23507.9|23572|23565|23577.5|23570.5|23473.4|23466.4|0
1510009200000|2017-11-06 23:00:00|23565|23558|23535.6|23528.6|23628.5|23621.5|23487.9|23480.9|0
1510095600000|2017-11-07 23:00:00|23535.4|23528.4|23541.2|23534.2|23578.7|23571.7|23505.1|23498.1|0
1510182000000|2017-11-08 23:00:00|23543.2|23536.2|23447.3|23440.3|23585.7|23578.7|23311.8|23304.8|0
1510268400000|2017-11-09 23:00:00|23455.3|23448.3|23429.2|23422.2|23490.8|23483.8|23382.8|23375.8|0
1510441200000|2017-11-11 23:00:00|23427.2|23420.2|23427.2|23420.2|23428.2|23421.2|23426.2|23419.2|0
1510527600000|2017-11-12 23:00:00|23429.2|23422.2|23441.9|23434.9|23472.7|23465.7|23332.2|23325.2|0
1510614000000|2017-11-13 23:00:00|23439.9|23432.9|23406.6|23399.6|23467.9|23460.9|23275.4|23268.4|0
1510700400000|2017-11-14 23:00:00|23405.6|23398.6|23292.2|23285.2|23406.6|23399.6|23246.1|23239.1|0
1510786800000|2017-11-15 23:00:00|23287.2|23280.2|23456.9|23449.9|23495.9|23488.9|23271.7|23264.7|0
1510873200000|2017-11-16 23:00:00|23456.8|23449.8|23345|23338|23472.4|23465.4|23339|23332|0
1510959600000|2017-11-17 23:00:00|23347|23340|23350|23343|23351|23344|23345|23338|0
1511046000000|2017-11-18 23:00:00|23349|23342|23336|23329|23358|23351|23332|23325|0
1511132400000|2017-11-19 23:00:00|23345|23338|23437.1|23430.1|23459.5|23452.5|23275|23268|0
1511218800000|2017-11-20 23:00:00|23434.1|23427.1|23571.8|23564.8|23620.6|23613.6|23411.6|23404.6|0
1511305200000|2017-11-21 23:00:00|23577.8|23570.8|23513.1|23506.1|23628.3|23621.3|23509|23502|0
1511305200000|2017-11-21 23:00:00|23577.8|23570.8|23513.1|23506.1|23628.3|23621.3|23509|23502|0
1511391600000|2017-11-22 23:00:00|23518.1|23511.1|23530.2|23523.2|23548.4|23541.4|23465.6|23458.6|0
1511478000000|2017-11-23 23:00:00|23531.1|23524.1|23537.6|23530.6|23603.1|23596.1|23510.6|23503.6|0
1511564400000|2017-11-24 23:00:00|23538.6|23531.6|23537.6|23530.6|23538.6|23531.6|23537.6|23530.6|0
1511650800000|2017-11-25 23:00:00|23538.6|23531.6|23560.6|23553.6|23562.6|23555.6|23536.6|23529.6|0
1511737200000|2017-11-26 23:00:00|23537.6|23530.6|23593|23586|23643.7|23636.7|23502.3|23495.3|0
1511823600000|2017-11-27 23:00:00|23591|23584|23822.6|23815.6|23853.9|23846.9|23551.5|23544.5|0
1511910000000|2017-11-28 23:00:00|23820.6|23813.6|23920.1|23913.1|23962.1|23955.1|23807.1|23800.1|0
1511996400000|2017-11-29 23:00:00|23919.1|23912.1|24239.6|24232.6|24332.3|24325.3|23893.6|23886.6|0
1512082800000|2017-11-30 23:00:00|24236.6|24229.6|24233.7|24226.7|24327.5|24320.5|23927.5|23920.5|0
1512169200000|2017-12-01 23:00:00|24235.7|24228.7|24323.7|24316.7|24345.7|24338.7|24233.7|24226.7|0
1512255600000|2017-12-02 23:00:00|24321.7|24314.7|24354.7|24347.7|24386.7|24379.7|24308.7|24301.7|0
1512342000000|2017-12-03 23:00:00|24233.7|24226.7|24301.6|24294.6|24538.2|24531.2|24233.7|24226.7|0
1512428400000|2017-12-04 23:00:00|24299.6|24292.6|24186.8|24179.8|24394.1|24387.1|24158.3|24151.3|0
1512514800000|2017-12-05 23:00:00|24181.8|24174.8|24173.5|24166.5|24234.7|24227.7|24087.3|24080.3|0
1512601200000|2017-12-06 23:00:00|24173.4|24166.4|24225|24218|24266.5|24259.5|24074|24067|0
1512687600000|2017-12-07 23:00:00|24228|24221|24322.7|24315.7|24331.7|24324.7|24213.5|24206.5|0
1512774000000|2017-12-08 23:00:00|24324.7|24317.7|24342.7|24335.7|24344.7|24337.7|24322.7|24315.7|0
1512860400000|2017-12-09 23:00:00|24343.7|24336.7|24333.7|24326.7|24343.7|24336.7|24328.7|24321.7|0
1512946800000|2017-12-10 23:00:00|24322.7|24315.7|24426.8|24419.8|24435.8|24428.8|24317.2|24310.2|0
1513033200000|2017-12-11 23:00:00|24430.8|24423.8|24525.9|24518.9|24556.9|24549.9|24397.3|24390.3|0
1513119600000|2017-12-12 23:00:00|24525.8|24518.8|24627.1|24620.1|24670.5|24663.5|24467.4|24460.4|0
1513206000000|2017-12-13 23:00:00|24630.1|24623.1|24513.2|24506.2|24679.6|24672.6|24513.2|24506.2|0
1513292400000|2017-12-14 23:00:00|24518.2|24511.2|24675.6|24668.6|24690.1|24683.1|24517.2|24510.2|0
1513378800000|2017-12-15 23:00:00|24678.6|24671.6|24743.6|24736.6|24766.6|24759.6|24678.6|24671.6|0
1513465200000|2017-12-16 23:00:00|24745.6|24738.6|24736.6|24729.6|24753.6|24746.6|24720.6|24713.6|0
1513551600000|2017-12-17 23:00:00|24675.6|24668.6|24806.6|24799.6|24879.1|24872.1|24675.6|24668.6|0
1513638000000|2017-12-18 23:00:00|24807.6|24800.6|24762.1|24755.1|24877.1|24870.1|24716.6|24709.6|0
1513724400000|2017-12-19 23:00:00|24759.1|24752.1|24734.5|24727.5|24867.6|24860.6|24697.5|24690.5|0
1513810800000|2017-12-20 23:00:00|24737.5|24730.5|24797.5|24790.5|24854|24847|24705|24698|0
1513897200000|2017-12-21 23:00:00|24788.5|24781.5|24763.1|24756.1|24840|24833|24723.2|24716.2|0
1513983600000|2017-12-22 23:00:00|24762.1|24755.1|24767.1|24760.1|24768.1|24761.1|24762.1|24755.1|0
1514070000000|2017-12-23 23:00:00|24768.1|24761.1|24763.1|24756.1|24768.1|24761.1|24763.1|24756.1|0
1514242800000|2017-12-25 23:00:00|24760.1|24753.1|24769.5|24762.5|24784.6|24777.6|24695.6|24688.6|0
1514329200000|2017-12-26 23:00:00|24771.5|24764.5|24777.5|24770.5|24796|24789|24736|24729|0
1514415600000|2017-12-27 23:00:00|24777.4|24770.4|24828.5|24821.5|24837|24830|24767|24760|0
1514502000000|2017-12-28 23:00:00|24828.4|24821.4|24702|24695|24903|24896|24692|24685|0
1514588400000|2017-12-29 23:00:00|24704|24697|24706|24699|24709|24702|24703|24696|0
1514674800000|2017-12-30 23:00:00|24707|24700|24727|24720|24731|24724|24705|24698|0
1514847600000|2018-01-01 23:00:00|24788|24781|24816.2|24809.2|24881.5|24874.5|24742.6|24735.6|0
1514934000000|2018-01-02 23:00:00|24818.2|24811.2|24908.5|24901.5|24943.3|24936.3|24797.2|24790.2|0
1515020400000|2018-01-03 23:00:00|24908.6|24901.6|25090.5|25083.5|25109.5|25102.5|24905|24898|0
1515106800000|2018-01-04 23:00:00|25095.5|25088.5|25313.5|25306.5|25315.5|25308.5|25087|25080|0
1515193200000|2018-01-05 23:00:00|25315.5|25308.5|25335.5|25328.5|25338.5|25331.5|25313.5|25306.5|0
1515279600000|2018-01-06 23:00:00|25337.5|25330.5|25343.5|25336.5|25346.5|25339.5|25327.5|25320.5|0
1515366000000|2018-01-07 23:00:00|25313.5|25306.5|25289.4|25282.4|25391|25384|25239.5|25232.5|0
1515452400000|2018-01-08 23:00:00|25271.4|25264.4|25383|25376|25443.4|25436.4|25263.9|25256.9|0
1515538800000|2018-01-09 23:00:00|25379|25372|25378|25371|25409.5|25402.5|25249|25242|0
1515625200000|2018-01-10 23:00:00|25377.9|25370.9|25574.6|25567.6|25592.6|25585.6|25359.5|25352.5|0
1515711600000|2018-01-11 23:00:00|25572.6|25565.6|25832.1|25825.1|25844.1|25837.1|25564.1|25557.1|0
1515798000000|2018-01-12 23:00:00|25836.1|25829.1|25837.1|25830.1|25865.1|25858.1|25836.1|25829.1|0
1515884400000|2018-01-13 23:00:00|25832.1|25825.1|25850.1|25843.1|25855.1|25848.1|25832.1|25825.1|0
1515970800000|2018-01-14 23:00:00|25832.1|25825.1|25964.4|25957.4|26006.6|25999.6|25832.1|25825.1|0
1516057200000|2018-01-15 23:00:00|25965|25958|25856.6|25849.6|26091.5|26084.5|25706.1|25699.1|0
1516143600000|2018-01-16 23:00:00|25851.6|25844.6|26109.8|26102.8|26136|26129|25815.1|25808.1|0
1516230000000|2018-01-17 23:00:00|26106.8|26099.8|25953.4|25946.4|26159.3|26152.3|25927.4|25920.4|0
1516316400000|2018-01-18 23:00:00|25954.4|25947.4|26068.1|26061.1|26093.6|26086.6|25886.4|25879.4|0
1516402800000|2018-01-19 23:00:00|26069.6|26059.6|25980.1|25973.1|26069.6|26059.6|25957.6|25947.6|0
1516489200000|2018-01-20 23:00:00|25978.1|25971.1|25986.1|25979.1|25998.1|25991.1|25918.1|25911.1|0
1516575600000|2018-01-21 23:00:00|26068.1|26061.1|26218.1|26211.1|26238.6|26231.6|25957.1|25950.1|0
1516662000000|2018-01-22 23:00:00|26215.1|26208.1|26200.6|26193.6|26328.6|26321.6|26149.6|26142.6|0
1516748400000|2018-01-23 23:00:00|26194.6|26187.6|26277.5|26270.5|26394.1|26387.1|26100.5|26093.5|0
1516834800000|2018-01-24 23:00:00|26277.4|26270.4|26414.6|26407.6|26457.9|26450.9|26228|26221|0
1516921200000|2018-01-25 23:00:00|26413.6|26406.6|26614.6|26607.6|26633.6|26626.6|26405.6|26398.6|0
1517007600000|2018-01-26 23:00:00|26617.6|26610.6|26627.6|26620.6|26627.6|26620.6|26617.6|26610.6|0
1517094000000|2018-01-27 23:00:00|26628.6|26621.6|26635.6|26628.6|26639.6|26632.6|26621.6|26614.6|0
1517180400000|2018-01-28 23:00:00|26614.6|26607.6|26463.3|26456.3|26709.1|26702.1|26441.3|26434.3|0
1517266800000|2018-01-29 23:00:00|26446.3|26439.3|26074.2|26067.2|26501.8|26494.8|26029.2|26022.2|0
1517353200000|2018-01-30 23:00:00|26061.2|26054.2|26197|26190|26334.2|26327.2|26052.3|26045.3|0
1517439600000|2018-01-31 23:00:00|26197.3|26190.3|26202.3|26195.3|26312.9|26305.9|25945.5|25938.5|0
1517526000000|2018-02-01 23:00:00|26202.6|26195.6|25471.2|25464.2|26246.8|26239.8|25446.7|25439.7|0
1517612400000|2018-02-02 23:00:00|25491.2|25484.2|25481.2|25474.2|25501.2|25494.2|25477.2|25470.2|0
1517698800000|2018-02-03 23:00:00|25482.2|25475.2|25465.2|25458.2|25492.2|25485.2|25462.2|25455.2|0
1517785200000|2018-02-04 23:00:00|25471.2|25464.2|24132.9|24125.9|25518|25511|23711|23704|0
1517871600000|2018-02-05 23:00:00|24133.9|24126.9|24804|24797|24949.3|24942.3|23115.9|23108.9|0
1517958000000|2018-02-06 23:00:00|24804.1|24797.1|24763.4|24756.4|25300|25293|24566.3|24559.3|0
1518044400000|2018-02-07 23:00:00|24763.1|24756.1|24015|24008|24959.9|24952.9|23842|23835|0
1518130800000|2018-02-08 23:00:00|23999.9|23992.9|24238.2|24231.2|24385.7|24378.7|23362|23355|0
1518217200000|2018-02-09 23:00:00|24239.2|24232.2|24246.7|24236.7|24249.7|24239.7|24238.2|24229.7|0
1518303600000|2018-02-10 23:00:00|24245.7|24235.7|24225.7|24215.7|24245.7|24235.7|24185.7|24175.7|0
1518390000000|2018-02-11 23:00:00|24239.7|24229.7|24613.7|24603.7|24772.2|24762.2|24239.7|24229.7|0
1518476400000|2018-02-12 23:00:00|24613.8|24603.8|24661.6|24651.6|24713.9|24703.9|24411.2|24401.2|0
1518562800000|2018-02-13 23:00:00|24667.5|24657.5|24861.4|24851.4|24932.5|24922.5|24319.5|24309.5|0
1518649200000|2018-02-14 23:00:00|24872.2|24862.2|25238.3|25228.3|25263.1|25253.1|24810.9|24800.9|0
1518735600000|2018-02-15 23:00:00|25244.1|25234.1|25249.2|25239.2|25438.8|25428.8|25127.6|25117.6|0
1518822000000|2018-02-16 23:00:00|25250.2|25240.2|25243.2|25235.2|25251.2|25241.2|25243.2|25233.2|0
1518908400000|2018-02-17 23:00:00|25244.2|25236.2|25246.2|25238.2|25247.2|25239.2|25243.2|25235.2|0
1518994800000|2018-02-18 23:00:00|25248.2|25240.2|25197.1|25189.1|25355.7|25347.7|25071.2|25063.2|0
1519081200000|2018-02-19 23:00:00|25184.2|25176.2|24961.6|24953.6|25236.7|25228.7|24884|24876|0
1519167600000|2018-02-20 23:00:00|24973.5|24965.5|24799.7|24791.7|25274.3|25266.3|24744.3|24736.3|0
1519254000000|2018-02-21 23:00:00|24803.3|24795.3|25041.9|25033.9|25161.5|25153.5|24597.8|24589.8|0
1519340400000|2018-02-22 23:00:00|25047.5|25039.5|25317.5|25309.5|25343.5|25335.5|25021.5|25013.5|0
1519426800000|2018-02-23 23:00:00|25318.5|25310.5|25311.5|25303.5|25321.5|25313.5|25311.5|25303.5|0
1519513200000|2018-02-24 23:00:00|25310.5|25302.5|25336.5|25328.5|25336.5|25328.5|25307.5|25299.5|0
1519599600000|2018-02-25 23:00:00|25317.5|25309.5|25765.3|25757.3|25787|25779|25317.5|25309.5|0
1519686000000|2018-02-26 23:00:00|25773|25765|25419.3|25411.3|25827.5|25819.5|25391.1|25383.1|0
1519772400000|2018-02-27 23:00:00|25417.6|25409.6|25091.6|25083.6|25579.1|25571.1|25023.2|25015.2|0
1519858800000|2018-02-28 23:00:00|25093.4|25085.4|24626.6|24618.6|25191.5|25183.5|24442.5|24434.5|0
1519945200000|2018-03-01 23:00:00|24635.6|24627.6|24563.6|24555.6|24680.1|24672.1|24217.8|24209.8|0
1520031600000|2018-03-02 23:00:00|24565.6|24557.6|24457.6|24449.6|24565.6|24557.6|24447.6|24439.6|0
1520118000000|2018-03-03 23:00:00|24458.6|24450.6|24484.6|24476.6|24530.6|24522.6|24456.6|24448.6|0
1520204400000|2018-03-04 23:00:00|24563.6|24555.6|24893.2|24885.2|24968|24960|24326|24318|0
1520290800000|2018-03-05 23:00:00|24897|24889|24620.4|24612.4|25060.5|25052.5|24552.1|24544.1|0
1520377200000|2018-03-06 23:00:00|24616.3|24608.3|24796.5|24788.5|24854.9|24846.9|24417.8|24409.8|0
1520463600000|2018-03-07 23:00:00|24784.7|24776.7|24875.6|24867.6|24953.2|24945.2|24705.6|24697.6|0
1520550000000|2018-03-08 23:00:00|24881.1|24873.1|25339|25331|25345|25337|24844.1|24836.1|0
1520636400000|2018-03-09 23:00:00|25340|25332|25346|25338|25351|25343|25340|25332|0
1520722800000|2018-03-10 23:00:00|25345|25337|25426.5|25418.5|25431.5|25423.5|25339|25331|0
1520809200000|2018-03-11 23:00:00|25427|25419|25214.2|25206.2|25509.5|25501.5|25154.2|25146.2|0
1520895600000|2018-03-12 23:00:00|25214.7|25206.7|24988.5|24980.5|25380.2|25372.2|24943|24935|0
1520982000000|2018-03-13 23:00:00|24988|24980|24793.9|24785.9|25145.5|25137.5|24666.1|24658.1|0
1521068400000|2018-03-14 23:00:00|24793.4|24785.4|24923.5|24915.5|25060.5|25052.5|24677.4|24669.4|0
1521154800000|2018-03-15 23:00:00|24922.5|24914.5|24955.1|24947.1|25035.7|25027.7|24834.5|24826.5|0
1521241200000|2018-03-16 23:00:00|24954.1|24946.1|24942.1|24934.1|24956.1|24948.1|24933.1|24925.1|0
1521327600000|2018-03-17 23:00:00|24944.1|24936.1|24923.6|24915.6|24959.6|24951.6|24914.1|24906.1|0
1521414000000|2018-03-18 23:00:00|24923.1|24915.1|24636|24628|24945.1|24937.1|24456.5|24448.5|0
1521500400000|2018-03-19 23:00:00|24638|24630|24751.9|24743.9|24809.5|24801.5|24605|24597|0
1521586800000|2018-03-20 23:00:00|24751.4|24743.4|24727.5|24719.5|24988.4|24980.4|24656.4|24648.4|0
1521673200000|2018-03-21 23:00:00|24728|24720|23912.8|23904.8|24794.5|24786.5|23875.8|23867.8|0
1521759600000|2018-03-22 23:00:00|23914.8|23906.8|23599.2|23591.2|24114.8|24106.8|23510.1|23502.1|0
1521846000000|2018-03-23 23:00:00|23579.2|23571.2|23587.2|23579.2|23601.2|23593.2|23561.2|23553.2|0
1521932400000|2018-03-24 23:00:00|23585.2|23577.2|23611.2|23603.2|23611.2|23603.2|23578.2|23570.2|0
1522015200000|2018-03-25 22:00:00|23599.2|23591.2|24213.8|24205.8|24235|24227|23565.6|23557.6|0
1522101600000|2018-03-26 22:00:00|24217|24209|23858.7|23850.7|24452.8|24444.8|23710.1|23702.1|0
1522188000000|2018-03-27 22:00:00|23862.1|23854.1|23897.6|23889.6|24098.1|24090.1|23732.1|23724.1|0
1522274400000|2018-03-28 22:00:00|23914.2|23906.2|24131.1|24123.1|24317|24309|23822.2|23814.2|0
1522447200000|2018-03-30 22:00:00|24129.1|24121.1|24121.1|24113.1|24129.1|24121.1|24107.1|24099.1|0
1522533600000|2018-03-31 22:00:00|24120.1|24112.1|24146.1|24138.1|24152.1|24144.1|24117.1|24109.1|0
1522620000000|2018-04-01 22:00:00|24131.1|24123.1|23638.3|23630.3|24176|24168|23347|23339|0
1522706400000|2018-04-02 22:00:00|23653.5|23645.5|24018.3|24010.3|24049.6|24041.6|23591|23583|0
1522792800000|2018-04-03 22:00:00|24021.8|24013.8|24287|24279|24317|24309|23401.3|23393.3|0
1522879200000|2018-04-04 22:00:00|24283.7|24275.7|24517.4|24509.4|24630.5|24622.5|24267.7|24259.7|0
1522965600000|2018-04-05 22:00:00|24518.7|24510.7|23956.3|23948.3|24537.7|24529.7|23742.1|23734.1|0
1523052000000|2018-04-06 22:00:00|23957.3|23949.3|23967.3|23959.3|23968.3|23960.3|23957.3|23949.3|0
1523138400000|2018-04-07 22:00:00|23968.3|23960.3|24011.3|24003.3|24036.3|24028.3|23968.3|23960.3|0
1523224800000|2018-04-08 22:00:00|24000.5|23992.5|24030.7|24022.7|24378.5|24370.5|23950|23942|0
1523311200000|2018-04-09 22:00:00|24037|24029|24393.4|24385.4|24512.7|24504.7|23980|23972|0
1523397600000|2018-04-10 22:00:00|24393|24385|24216.4|24208.4|24399.5|24391.5|24095.5|24087.5|0
1523484000000|2018-04-11 22:00:00|24212.4|24204.4|24512.5|24504.5|24596.4|24588.4|24176.9|24168.9|0
1523570400000|2018-04-12 22:00:00|24479.9|24471.9|24442|24434|24663.9|24655.9|24248.2|24240.2|0
1523656800000|2018-04-13 22:00:00|24216|24206|24334.5|24319.5|24351.5|24336.5|24125.5|24110.5|0
1523743200000|2018-04-14 22:00:00|24328.5|24313.5|24363.5|24348.5|24374.5|24359.5|24323.5|24308.5|0
1523829600000|2018-04-15 22:00:00|24390.5|24375.5|24594.8|24579.8|24682.9|24667.9|24390.5|24375.5|0
1523916000000|2018-04-16 22:00:00|24601.4|24586.4|24740.2|24725.2|24867.7|24852.7|24592.4|24577.4|0
1524002400000|2018-04-17 22:00:00|24738.1|24723.1|24791.6|24776.6|24850.6|24835.6|24725.1|24710.1|0
1524088800000|2018-04-18 22:00:00|24782.6|24767.6|24669.7|24654.7|24820.6|24805.6|24563|24548|0
1524175200000|2018-04-19 22:00:00|24674.8|24659.8|24477.5|24462.5|24706.3|24691.3|24382.3|24367.3|0
1524261600000|2018-04-20 22:00:00|24537.5|24522.5|24534|24526|24546|24538|24523|24515|0
1524348000000|2018-04-21 22:00:00|24533|24525|24534|24526|24536|24528|24521|24513|0
1524434400000|2018-04-22 22:00:00|24474|24466|24471.9|24459.9|24585.3|24577.3|24333.3|24321.3|0
1524520800000|2018-04-23 22:00:00|24473.8|24461.8|24036.4|24024.4|24642.3|24630.3|23832|23820|0
1524607200000|2018-04-24 22:00:00|24046.5|24034.5|24150|24138|24152.4|24140.4|23828.5|23816.5|0
1524693600000|2018-04-25 22:00:00|24135.4|24123.4|24356.3|24344.3|24409|24397|24061.4|24049.4|0
1524780000000|2018-04-26 22:00:00|24359|24347|24333.1|24321.1|24364|24352|24196.6|24184.6|0
1524866400000|2018-04-27 22:00:00|24334.1|24322.1|24333.1|24321.1|24343.1|24331.1|24333.1|24321.1|0
1524952800000|2018-04-28 22:00:00|24338.1|24326.1|24341.1|24329.1|24348.1|24336.1|24338.1|24326.1|0
1525039200000|2018-04-29 22:00:00|24333.1|24321.1|24173.8|24161.8|24506.5|24494.5|24151.6|24139.6|0
1525125600000|2018-04-30 22:00:00|24168.6|24156.6|24153.4|24141.4|24238.1|24226.1|23810.5|23798.5|0
1525212000000|2018-05-01 22:00:00|24152|24140|23890.1|23878.1|24195.1|24183.1|23856.6|23844.6|0
1525298400000|2018-05-02 22:00:00|23879.6|23867.6|23971.8|23959.8|24006.4|23994.4|23536.3|23524.3|0
1525384800000|2018-05-03 22:00:00|23976.8|23964.8|24297.6|24285.6|24342.6|24330.6|23785.8|23773.8|0
1525471200000|2018-05-04 22:00:00|24295.6|24283.6|24291.6|24279.6|24297.6|24285.6|24289.6|24277.6|0
1525557600000|2018-05-05 22:00:00|24292.6|24280.6|24305.6|24293.6|24305.6|24293.6|24291.6|24279.6|0
1525644000000|2018-05-06 22:00:00|24297.6|24285.6|24344.9|24332.9|24486.6|24474.6|24267.5|24255.5|0
1525730400000|2018-05-07 22:00:00|24343.5|24331.5|24350.2|24338.2|24420.1|24408.1|24200.6|24188.6|0
1525816800000|2018-05-08 22:00:00|24346|24334|24536.8|24524.8|24594|24582|24321.3|24309.3|0
1525903200000|2018-05-09 22:00:00|24544.8|24532.8|24708.6|24696.6|24802|24790|24507.3|24495.3|0
1525989600000|2018-05-10 22:00:00|24705.6|24693.6|24843.1|24831.1|24872.3|24860.3|24700.8|24688.8|0
1526076000000|2018-05-11 22:00:00|24841.1|24829.1|24839.1|24829.1|24841.1|24829.1|24836.1|24824.1|0
1526162400000|2018-05-12 22:00:00|24838.1|24828.1|24858.1|24848.1|24862.1|24852.1|24838.1|24828.1|0
1526248800000|2018-05-13 22:00:00|24842.1|24832.1|24896.1|24886.1|24998.9|24988.9|24842.1|24832.1|0
1526335200000|2018-05-14 22:00:00|24893.4|24883.4|24699|24689|24922.9|24912.9|24633.8|24623.8|0
1526421600000|2018-05-15 22:00:00|24703.9|24693.9|24745.7|24735.7|24806.2|24796.2|24644.4|24634.4|0
1526508000000|2018-05-16 22:00:00|24746.5|24736.5|24713.3|24703.3|24844.5|24834.5|24642.3|24632.3|0
1526594400000|2018-05-17 22:00:00|24717.8|24707.8|24723.8|24713.8|24813.3|24803.3|24667|24657|0
1526680800000|2018-05-18 22:00:00|24724.8|24714.8|24781.8|24769.8|24782.8|24770.8|24721.8|24711.8|0
1526767200000|2018-05-19 22:00:00|24786.8|24774.8|24870.8|24858.8|24887.8|24875.8|24786.8|24774.8|0
1526853600000|2018-05-20 22:00:00|24724.8|24712.8|25016.2|25004.2|25089|25077|24724.8|24712.8|0
1526940000000|2018-05-21 22:00:00|25008.9|24996.9|24852.2|24840.2|25078.4|25066.4|24819.6|24807.6|0
1527026400000|2018-05-22 22:00:00|24850.1|24838.1|24868.2|24856.2|24898.5|24886.5|24640.6|24628.6|0
1527112800000|2018-05-23 22:00:00|24868|24856|24814|24802|24886|24874|24609|24597|0
1527199200000|2018-05-24 22:00:00|24822.4|24810.4|24765|24753|24920.4|24908.4|24691.2|24679.2|0
1527285600000|2018-05-25 22:00:00|24841|24829|24819|24807|24842|24830|24804|24792|0
1527372000000|2018-05-26 22:00:00|24823|24811|24874|24862|24877|24865|24823|24811|0
1527458400000|2018-05-27 22:00:00|24765|24753|24770.8|24758.8|24855.7|24843.7|24721.7|24709.7|0
1527544800000|2018-05-28 22:00:00|24787.2|24775.2|24409|24397|24802.7|24790.7|24253.9|24241.9|0
1527631200000|2018-05-29 22:00:00|24406.7|24394.7|24647.1|24635.1|24721.5|24709.5|24333.7|24321.7|0
1527717600000|2018-05-30 22:00:00|24639|24627|24434.2|24422.2|24712|24700|24355.6|24343.6|0
1527804000000|2018-05-31 22:00:00|24434.5|24422.5|24644.4|24632.4|24682.4|24670.4|24429.3|24417.3|0
1528063200000|2018-06-03 22:00:00|24644.4|24632.4|24804.3|24792.3|24865.8|24853.8|24590.8|24578.8|0
1528149600000|2018-06-04 22:00:00|24800|24788|24835.2|24823.2|24863|24851|24715.5|24703.5|0
1528236000000|2018-06-05 22:00:00|24831.9|24819.9|25161|25149|25164.3|25152.3|24820.9|24808.9|0
1528322400000|2018-06-06 22:00:00|25150.2|25138.2|25271.4|25259.4|25331.8|25319.8|25122.7|25110.7|0
1528408800000|2018-06-07 22:00:00|25262.5|25250.5|25285.2|25273.2|25335.3|25323.3|25081.5|25069.5|0
1528495200000|2018-06-08 22:00:00|25357.2|25345.2|25389.2|25377.2|25406.2|25394.2|25357.2|25345.2|0
1528581600000|2018-06-09 22:00:00|25391.2|25379.2|25256.2|25244.2|25391.2|25379.2|25198.2|25186.2|0
1528668000000|2018-06-10 22:00:00|25259.2|25247.2|25338.1|25326.1|25411.8|25399.8|25251.5|25239.5|0
1528754400000|2018-06-11 22:00:00|25331.3|25319.3|25332.4|25320.4|25394.8|25382.8|25250.3|25238.3|0
1528840800000|2018-06-12 22:00:00|25331.8|25319.8|25200.4|25188.4|25371.8|25359.8|25187|25175|0
1528927200000|2018-06-13 22:00:00|25190|25178|25186.7|25174.7|25338.6|25326.6|25132.5|25120.5|0
1529013600000|2018-06-14 22:00:00|25186.8|25174.8|25083|25071|25188.8|25176.8|24894.5|24882.5|0
1529100000000|2018-06-15 22:00:00|25080|25068|25039|25027|25085|25073|25011|24999|0
1529186400000|2018-06-16 22:00:00|25038|25026|25061|25049|25071|25059|25032|25020|0
1529272800000|2018-06-17 22:00:00|25100|25088|25002.4|24990.4|25134.5|25122.5|24825.5|24813.5|0
1529359200000|2018-06-18 22:00:00|24995.5|24983.5|24714.7|24702.7|25010.5|24998.5|24564|24552|0
1529445600000|2018-06-19 22:00:00|24715.8|24703.8|24683.2|24671.2|24858.8|24846.8|24633.5|24621.5|0
1529532000000|2018-06-20 22:00:00|24684.6|24672.6|24470.7|24458.7|24795.4|24783.4|24413.2|24401.2|0
1529618400000|2018-06-21 22:00:00|24465.7|24453.7|24583.6|24571.6|24670|24658|24455.2|24443.2|0
1529704800000|2018-06-22 22:00:00|24584.6|24572.6|24595.6|24583.6|24600.6|24588.6|24581.6|24569.6|0
1529791200000|2018-06-23 22:00:00|24592.6|24580.6|24618.6|24606.6|24623.6|24611.6|24590.6|24578.6|0
1529877600000|2018-06-24 22:00:00|24583.6|24571.6|24272.8|24260.8|24620.5|24608.5|24091.4|24079.4|0
1529964000000|2018-06-25 22:00:00|24282.9|24270.9|24295.9|24283.9|24388|24376|24230.4|24218.4|0
1530050400000|2018-06-26 22:00:00|24292.5|24280.5|24150.1|24138.1|24578.9|24566.9|24092|24080|0
1530136800000|2018-06-27 22:00:00|24159.9|24147.9|24264.9|24252.9|24315.3|24303.3|23998.5|23986.5|0
1530223200000|2018-06-28 22:00:00|24271.8|24259.8|24292.5|24280.5|24519.7|24507.7|24228.3|24216.3|0
1530309600000|2018-06-29 22:00:00|24293.5|24281.5|24307.5|24295.5|24307.5|24295.5|24291.5|24279.5|0
1530396000000|2018-06-30 22:00:00|24308.5|24296.5|24263.5|24251.5|24325.5|24313.5|24202.5|24190.5|0
1530482400000|2018-07-01 22:00:00|24292.5|24280.5|24310.4|24298.4|24343.7|24331.7|24046.7|24034.7|0
1530568800000|2018-07-02 22:00:00|24326.8|24314.8|24177.7|24165.7|24473.3|24461.3|24156.7|24144.7|0
1530655200000|2018-07-03 22:00:00|24179.3|24167.3|24230.3|24218.3|24271.3|24259.3|24144.8|24132.8|0
1530741600000|2018-07-04 22:00:00|24217.6|24205.6|24339|24327|24380.8|24368.8|24133.6|24121.6|0
1530828000000|2018-07-05 22:00:00|24336.5|24324.5|24475.9|24463.9|24527.3|24515.3|24259.5|24247.5|0
1530914400000|2018-07-06 22:00:00|24476.9|24464.9|24457.9|24445.9|24478.9|24466.9|24443.9|24431.9|0
1531000800000|2018-07-07 22:00:00|24459.9|24447.9|24474.9|24462.9|24476.9|24464.9|24459.9|24447.9|0
1531087200000|2018-07-08 22:00:00|24475.9|24463.9|24800|24788|24806.5|24794.5|24475.9|24463.9|0
1531173600000|2018-07-09 22:00:00|24794.6|24782.6|24791.7|24779.7|24951.5|24939.5|24763.5|24751.5|0
1531260000000|2018-07-10 22:00:00|24767.5|24755.5|24728.1|24716.1|24821.7|24809.7|24626.5|24614.5|0
1531346400000|2018-07-11 22:00:00|24728.3|24716.3|24920.9|24908.9|24946.9|24934.9|24701.8|24689.8|0
1531432800000|2018-07-12 22:00:00|24923.6|24911.6|25033.1|25021.1|25048.3|25036.3|24890.1|24878.1|0
1531519200000|2018-07-13 22:00:00|25034.1|25022.1|25028.5|25018.5|25035.1|25023.1|25028.5|25016.5|0
1531605600000|2018-07-14 22:00:00|25030.5|25020.5|25029.5|25019.5|25035.5|25025.5|25029.5|25019.5|0
1531692000000|2018-07-15 22:00:00|25032.5|25022.5|25060.1|25050.1|25111.5|25101.5|24983.9|24973.9|0
1531778400000|2018-07-16 22:00:00|25064.5|25054.5|25136.5|25126.5|25162|25152|24993|24983|0
1531864800000|2018-07-17 22:00:00|25136.9|25126.9|25176.6|25164.6|25221.3|25209.3|25103.5|25093.5|0
1531951200000|2018-07-18 22:00:00|25182.1|25170.1|25082.6|25070.6|25218.6|25206.6|25048.6|25036.6|0
1532037600000|2018-07-19 22:00:00|25077.6|25065.6|25079.1|25067.1|25131.7|25119.7|24933.6|24921.6|0
1532124000000|2018-07-20 22:00:00|25080.1|25068.1|25070.1|25058.1|25083.1|25071.1|25066.1|25054.1|0
1532210400000|2018-07-21 22:00:00|25069.1|25057.1|25057.1|25045.1|25069.1|25057.1|25054.1|25042.1|0
1532296800000|2018-07-22 22:00:00|25079.1|25067.1|25042.8|25030.8|25104.2|25092.2|24984.2|24972.2|0
1532383200000|2018-07-23 22:00:00|25042.5|25030.5|25220.3|25208.3|25292.2|25280.2|25042.5|25030.5|0
1532469600000|2018-07-24 22:00:00|25242|25230|25421.6|25409.6|25478.2|25466.2|25116|25104|0
1532556000000|2018-07-25 22:00:00|25450.2|25438.2|25554.6|25542.6|25596.6|25584.6|25423.7|25411.7|0
1532642400000|2018-07-26 22:00:00|25532.8|25520.8|25459.8|25447.8|25597.8|25585.8|25376.3|25364.3|0
1532728800000|2018-07-27 22:00:00|25460.8|25448.8|25443.8|25431.8|25461.8|25449.8|25442.8|25430.8|0
1532815200000|2018-07-28 22:00:00|25442.8|25430.8|25446.8|25434.8|25448.8|25436.8|25442.8|25430.8|0
1532901600000|2018-07-29 22:00:00|25459.8|25447.8|25332.3|25320.3|25502.2|25490.2|25294.4|25282.4|0
1532988000000|2018-07-30 22:00:00|25343.4|25331.4|25489.1|25477.1|25519.2|25507.2|25301.4|25289.4|0
1533074400000|2018-07-31 22:00:00|25505.2|25493.2|25350.9|25338.9|25505.2|25493.2|25283.4|25271.4|0
1533160800000|2018-08-01 22:00:00|25345.6|25333.6|25366.1|25354.1|25370.5|25358.5|25120.1|25108.1|0
1533247200000|2018-08-02 22:00:00|25365.5|25353.5|25462|25450|25476.9|25464.9|25298.5|25286.5|0
1533333600000|2018-08-03 22:00:00|25464|25452|25460|25450|25464|25452|25460|25448|0
1533420000000|2018-08-04 22:00:00|25458|25448|25468|25458|25471|25461|25458|25448|0
1533506400000|2018-08-05 22:00:00|25461|25451|25500.9|25490.9|25547|25537|25382.9|25372.9|0
1533592800000|2018-08-06 22:00:00|25511.8|25501.8|25647.9|25637.9|25697.6|25687.6|25499.3|25489.3|0
1533679200000|2018-08-07 22:00:00|25657.3|25647.3|25519.9|25509.9|25669.8|25659.8|25516.2|25506.2|0
1533765600000|2018-08-08 22:00:00|25525.2|25515.2|25488.6|25478.6|25620.5|25610.5|25469.2|25459.2|0
1533852000000|2018-08-09 22:00:00|25487.2|25477.2|25366.9|25356.9|25498.7|25488.7|25226.7|25216.7|0
1533938400000|2018-08-10 22:00:00|25365.9|25355.9|25359.9|25349.9|25367.9|25357.9|25359.9|25349.9|0
1534024800000|2018-08-11 22:00:00|25360.9|25350.9|25265.9|25255.9|25360.9|25350.9|25256.9|25246.9|0
1534111200000|2018-08-12 22:00:00|25366.9|25356.9|25243.6|25233.6|25382.7|25372.7|25157.7|25147.7|0
1534197600000|2018-08-13 22:00:00|25245.5|25235.5|25322.8|25310.8|25347.3|25337.3|25206.3|25196.3|0
1534284000000|2018-08-14 22:00:00|25333.1|25321.1|25195.3|25183.3|25333.1|25321.1|24969.6|24957.6|0
1534370400000|2018-08-15 22:00:00|25201.3|25189.3|25585.1|25573.1|25613|25601|25150.8|25138.8|0
1534456800000|2018-08-16 22:00:00|25581.5|25569.5|25705.5|25693.5|25735.1|25723.1|25509|25497|0
1534543200000|2018-08-17 22:00:00|25702.5|25690.5|25712.5|25700.5|25716.5|25704.5|25702.5|25690.5|0
1534629600000|2018-08-18 22:00:00|25711.5|25699.5|25717.5|25705.5|25718.5|25706.5|25711.5|25699.5|0
1534716000000|2018-08-19 22:00:00|25705.5|25693.5|25759.1|25747.1|25795.1|25783.1|25667.1|25655.1|0
1534802400000|2018-08-20 22:00:00|25758.9|25746.9|25743.1|25731.1|25894.5|25882.5|25730.5|25718.5|0
1534888800000|2018-08-21 22:00:00|25722.5|25710.5|25732.1|25720.1|25846|25834|25686|25674|0
1534975200000|2018-08-22 22:00:00|25733.2|25721.2|25680.4|25668.4|25766.7|25754.7|25612.5|25600.5|0
1535061600000|2018-08-23 22:00:00|25686.4|25674.4|25804.5|25792.5|25833.5|25821.5|25657.9|25645.9|0
1535148000000|2018-08-24 22:00:00|25805.5|25793.5|25800.5|25788.5|25810.5|25798.5|25799.5|25787.5|0
1535234400000|2018-08-25 22:00:00|25799.5|25787.5|25799.5|25787.5|25800.5|25788.5|25797.5|25785.5|0
1535320800000|2018-08-26 22:00:00|25804.5|25792.5|26084.9|26072.9|26091.9|26079.9|25804.5|25792.5|0
1535407200000|2018-08-27 22:00:00|26079.6|26067.6|26076.5|26064.5|26156.1|26144.1|26043.6|26031.6|0
1535493600000|2018-08-28 22:00:00|26079.7|26067.7|26140.5|26128.5|26173.7|26161.7|26038.7|26026.7|0
1535580000000|2018-08-29 22:00:00|26140.7|26128.7|25964.9|25952.9|26154.2|26142.2|25941.1|25929.1|0
1535666400000|2018-08-30 22:00:00|25960.4|25948.4|26024.1|26012.1|26035.7|26023.7|25883.2|25871.2|0
1535752800000|2018-08-31 22:00:00|26025.1|26013.1|26025.1|26013.1|26031.1|26019.1|26023.1|26011.1|0
1535839200000|2018-09-01 22:00:00|26026.1|26014.1|26019.1|26007.1|26027.1|26015.1|26019.1|26007.1|0
1535925600000|2018-09-02 22:00:00|26024.1|26012.1|26008.7|25996.7|26067.1|26055.1|25948.1|25936.1|0
1536012000000|2018-09-03 22:00:00|26013.6|26001.6|25975.3|25963.3|26056.1|26044.1|25805.6|25793.6|0
1536098400000|2018-09-04 22:00:00|25990.6|25978.6|25962.5|25950.5|26017.7|26005.7|25832.1|25820.1|0
1536184800000|2018-09-05 22:00:00|25975.7|25963.7|25989.6|25977.6|26078.7|26066.7|25884.7|25872.7|0
1536271200000|2018-09-06 22:00:00|25987.8|25975.8|25933|25921|26022.3|26010.3|25820.6|25808.6|0
1536357600000|2018-09-07 22:00:00|25934|25922|25930|25918|25934|25922|25929|25917|0
1536444000000|2018-09-08 22:00:00|25929|25917|25933|25921|25933|25921|25929|25917|0
1536530400000|2018-09-09 22:00:00|25945.4|25933.4|25885|25873|26049.4|26037.4|25863.6|25851.6|0
1536616800000|2018-09-10 22:00:00|25885.3|25873.3|26004.5|25992.5|26026.2|26014.2|25755.1|25743.1|0
1536703200000|2018-09-11 22:00:00|25999.4|25987.4|25996.7|25984.7|26154.5|26142.5|25933.4|25921.4|0
1536789600000|2018-09-12 22:00:00|25992.3|25980.3|26154.1|26142.1|26193.8|26181.8|25971.8|25959.8|0
1536876000000|2018-09-13 22:00:00|26153.5|26141.5|26151.8|26139.8|26229.5|26217.5|26072.8|26060.8|0
1536962400000|2018-09-14 22:00:00|26154.8|26142.8|26152.8|26140.8|26154.8|26142.8|26152.8|26140.8|0
1537048800000|2018-09-15 22:00:00|26151.8|26139.8|26117.8|26105.8|26151.8|26139.8|26098.8|26086.8|0
1537135200000|2018-09-16 22:00:00|26151.8|26139.8|26065.3|26053.3|26192.1|26180.1|26036|26024|0
1537221600000|2018-09-17 22:00:00|26071.5|26059.5|26282.7|26270.7|26325|26313|25960.5|25948.5|0
1537308000000|2018-09-18 22:00:00|26290.5|26278.5|26441.5|26429.5|26469.8|26457.8|26233|26221|0
1537394400000|2018-09-19 22:00:00|26454|26442|26708.7|26696.7|26725.9|26713.9|26425|26413|0
1537480800000|2018-09-20 22:00:00|26685.1|26673.1|26720.4|26708.4|26788.6|26776.6|26683.6|26671.6|0
1537567200000|2018-09-21 22:00:00|26716.4|26704.4|26683.4|26671.4|26716.4|26704.4|26682.9|26670.9|0
1537653600000|2018-09-22 22:00:00|26681.4|26669.4|26685.4|26673.4|26687.4|26675.4|26667.4|26655.4|0
1537740000000|2018-09-23 22:00:00|26720.4|26708.4|26597.1|26585.1|26744.9|26732.9|26553.6|26541.6|0
1537826400000|2018-09-24 22:00:00|26597.7|26585.7|26509.3|26497.3|26680.2|26668.2|26483.9|26471.9|0
1537912800000|2018-09-25 22:00:00|26502.4|26490.4|26402.8|26390.8|26611.8|26599.8|26354.8|26342.8|0
1537999200000|2018-09-26 22:00:00|26402.3|26390.3|26486.5|26474.5|26567.3|26555.3|26342.8|26330.8|0
1538085600000|2018-09-27 22:00:00|26488.7|26476.7|26496.7|26484.7|26523.3|26511.3|26338.2|26326.2|0
1538172000000|2018-09-28 22:00:00|26497.7|26485.7|26541.7|26529.7|26542.7|26530.7|26489.7|26477.7|0
1538258400000|2018-09-29 22:00:00|26539.7|26527.7|26545.7|26533.7|26559.7|26547.7|26519.7|26507.7|0
1538344800000|2018-09-30 22:00:00|26496.7|26484.7|26666.3|26654.3|26744.8|26732.8|26496.7|26484.7|0
1538431200000|2018-10-01 22:00:00|26670.8|26658.8|26808.6|26796.6|26831.1|26819.1|26544.8|26532.8|0
1538517600000|2018-10-02 22:00:00|26806.6|26794.6|26814.6|26802.6|26957.8|26945.8|26770.1|26758.1|0
1538604000000|2018-10-03 22:00:00|26816.3|26804.3|26668.2|26656.2|26816.3|26804.3|26474.4|26462.4|0
1538690400000|2018-10-04 22:00:00|26674.5|26662.5|26495.6|26483.6|26729.5|26717.5|26307.5|26295.5|0
1538776800000|2018-10-05 22:00:00|26496.6|26484.6|26521.6|26509.6|26521.6|26509.6|26490.6|26478.6|0
1538863200000|2018-10-06 22:00:00|26520.6|26508.6|26530.6|26518.6|26549.6|26537.6|26519.6|26507.6|0
1538949600000|2018-10-07 22:00:00|26495.6|26483.6|26561.3|26549.3|26664.9|26652.9|26224|26212|0
1539036000000|2018-10-08 22:00:00|26525.7|26513.7|26457.5|26445.5|26551.2|26539.2|26330.7|26318.7|0
1539122400000|2018-10-09 22:00:00|26464.3|26452.3|25461.4|25449.4|26513.8|26501.8|25411|25399|0
1539208800000|2018-10-10 22:00:00|25450.9|25438.9|25241.7|25229.7|25674.4|25662.4|24903.6|24891.6|0
1539295200000|2018-10-11 22:00:00|25222.1|25210.1|25363.7|25351.7|25551.6|25539.6|25010.5|24998.5|0
1539381600000|2018-10-12 22:00:00|25365.7|25353.7|25374.7|25362.7|25374.7|25362.7|25363.7|25351.7|0
1539468000000|2018-10-13 22:00:00|25376.7|25364.7|25256.7|25244.7|25405.7|25393.7|25197.7|25185.7|0
1539554400000|2018-10-14 22:00:00|25363.7|25351.7|25208.6|25196.6|25490.8|25478.8|25126.1|25114.1|0
1539640800000|2018-10-15 22:00:00|25207.6|25195.6|25803.4|25791.4|25824.7|25812.7|25185.8|25173.8|0
1539727200000|2018-10-16 22:00:00|25748.2|25736.2|25731.5|25719.5|25868.2|25856.2|25486.7|25474.7|0
1539813600000|2018-10-17 22:00:00|25741.7|25729.7|25411|25399|25745.7|25733.7|25242.9|25230.9|0
1539900000000|2018-10-18 22:00:00|25406.6|25394.6|25456.8|25444.8|25614.6|25602.6|25359.3|25347.3|0
1539986400000|2018-10-19 22:00:00|25457.8|25445.8|25458.8|25446.8|25460.8|25448.8|25448.8|25436.8|0
1540072800000|2018-10-20 22:00:00|25461.8|25449.8|25450.8|25440.8|25461.8|25449.8|25442.8|25432.8|0
1540159200000|2018-10-21 22:00:00|25455.8|25445.8|25325|25315|25581.5|25571.5|25237.8|25227.8|0
1540245600000|2018-10-22 22:00:00|25315.5|25305.5|25256.8|25246.8|25328.5|25318.5|24772.2|24762.2|0
1540332000000|2018-10-23 22:00:00|25264.1|25254.1|24738.4|24728.4|25361.6|25351.6|24535.6|24525.6|0
1540418400000|2018-10-24 22:00:00|24749.1|24739.1|24851.7|24841.7|25110.9|25100.9|24597.1|24587.1|0
1540504800000|2018-10-25 22:00:00|24814.4|24804.4|24735.1|24725.1|24917.9|24907.9|24448.9|24438.9|0
1540591200000|2018-10-26 22:00:00|24736.1|24724.1|24746.7|24734.7|24752.8|24740.8|24736.1|24724.1|0
1540677600000|2018-10-27 22:00:00|24747.7|24735.7|24848.5|24836.5|24888|24876|24736.1|24724.1|0
1540767600000|2018-10-28 23:00:00|24848|24836|24418.2|24408.2|25042.5|25030.5|24125.2|24115.2|0
1540854000000|2018-10-29 23:00:00|24418.7|24408.7|24889.6|24879.6|24943.5|24933.5|24369.7|24359.7|0
1540940400000|2018-10-30 23:00:00|24890.1|24880.1|25133.4|25123.4|25343.4|25333.4|24861.1|24851.1|0
1541026800000|2018-10-31 23:00:00|25133.9|25123.9|25297.8|25287.8|25404.3|25394.3|25100.4|25090.4|0
1541113200000|2018-11-01 23:00:00|25298.3|25288.3|25270.2|25260.2|25725.3|25715.3|25081.5|25071.5|0
1541199600000|2018-11-02 23:00:00|25271.2|25259.2|25268.8|25256.8|25275.9|25263.9|25264.3|25252.3|0
1541286000000|2018-11-03 23:00:00|25268.7|25256.7|25297.1|25285.1|25298.8|25286.8|25268.3|25256.3|0
1541372400000|2018-11-04 23:00:00|25271.2|25259.2|25488.4|25476.4|25515.6|25503.6|25175.9|25163.9|0
1541458800000|2018-11-05 23:00:00|25490.6|25478.6|25659.2|25647.2|25708.7|25696.7|25415.1|25403.1|0
1541545200000|2018-11-06 23:00:00|25670.7|25658.7|26194.7|26182.7|26214.5|26202.5|25584.7|25572.7|0
1541631600000|2018-11-07 23:00:00|26197.5|26185.5|26183.4|26171.4|26283.4|26271.4|26085.5|26073.5|0
1541718000000|2018-11-08 23:00:00|26188.4|26176.4|25981.6|25969.6|26246.9|26234.9|25888.7|25876.7|0
1541804400000|2018-11-09 23:00:00|25983.1|25971.1|25991.6|25979.6|25991.6|25979.6|25975.4|25963.4|0
1541890800000|2018-11-10 23:00:00|25990.6|25978.6|25992.2|25980.2|25997.2|25985.2|25989.4|25977.4|0
1541977200000|2018-11-11 23:00:00|25981.6|25969.6|25417.7|25405.7|26110.2|26098.2|25349.4|25337.4|0
1542063600000|2018-11-12 23:00:00|25425.4|25413.4|25369.1|25357.1|25580.4|25568.4|25200.6|25188.6|0
1542150000000|2018-11-13 23:00:00|25384|25372|25072|25060|25504|25492|24939|24927|0
1542236400000|2018-11-14 23:00:00|25077.2|25065.2|25336.4|25324.4|25360.9|25348.9|24794.1|24782.1|0
1542322800000|2018-11-15 23:00:00|25323.4|25311.4|25460.3|25448.3|25516.2|25504.2|25108.9|25096.9|0
1542409200000|2018-11-16 23:00:00|25460.5|25448.5|25453.4|25441.4|25467.1|25455.1|25453.4|25441.4|0
1542495600000|2018-11-17 23:00:00|25453.1|25441.1|25435.9|25423.9|25453.1|25441.1|25425.3|25413.3|0
1542582000000|2018-11-18 23:00:00|25460.3|25448.3|25032.2|25020.2|25503.3|25491.3|24905|24893|0
1542668400000|2018-11-19 23:00:00|25045|25033|24449.2|24437.2|25056|25044|24374.5|24362.5|0
1542754800000|2018-11-20 23:00:00|24443.3|24431.3|24493.3|24481.3|24674.4|24662.4|24390.3|24378.3|0
1542841200000|2018-11-21 23:00:00|24493.4|24481.4|24346.8|24334.8|24554.4|24542.4|24310.4|24298.4|0
1542927600000|2018-11-22 23:00:00|24359.4|24347.4|24279.4|24267.4|24441.9|24429.9|24249.3|24237.3|0
1543014000000|2018-11-23 23:00:00|24280.9|24265.9|24279.4|24267.4|24280.9|24268.4|24278.4|24265.4|0
1543100400000|2018-11-24 23:00:00|24279|24267|24306.4|24294.4|24317.4|24305.4|24279|24267|0
1543186800000|2018-11-25 23:00:00|24279.4|24267.4|24533.2|24521.2|24678.1|24666.1|24279.4|24267.4|0
1543273200000|2018-11-26 23:00:00|24533.6|24521.6|24782.3|24770.3|24814.8|24802.8|24420.6|24408.6|0
1543359600000|2018-11-27 23:00:00|24781.3|24769.3|25331.9|25319.9|25377.6|25365.6|24735.8|24723.8|0
1543446000000|2018-11-28 23:00:00|25324|25312|25367.3|25355.3|25486.2|25474.2|25208.7|25196.7|0
1543532400000|2018-11-29 23:00:00|25365.7|25353.7|25584.7|25572.7|25628.6|25616.6|25211.2|25199.2|0
1543618800000|2018-11-30 23:00:00|25564.7|25552.7|25639.7|25627.7|25655.6|25643.6|25564.7|25552.7|0
1543705200000|2018-12-01 23:00:00|25640.7|25628.7|25831.4|25813.4|25868.5|25848.5|25640.7|25628.7|0
1543791600000|2018-12-02 23:00:00|25587.7|25569.7|25827.3|25809.3|26080.5|26062.5|25587.7|25569.7|0
1543878000000|2018-12-03 23:00:00|25829.1|25811.1|24995.8|24983.8|25835.1|25817.1|24988.5|24976.5|0
1543964400000|2018-12-04 23:00:00|25016.5|25004.5|25112.1|25100.1|25176.5|25164.5|24995|24983|0
1544050800000|2018-12-05 23:00:00|25120.5|25108.5|24894.8|24882.8|25122.5|25110.5|24253.2|24241.2|0
1544137200000|2018-12-06 23:00:00|24904.6|24892.6|24423.7|24411.7|25100.6|25088.6|24288.3|24276.3|0
1544223600000|2018-12-07 23:00:00|24420.1|24408.1|24418.3|24406.3|24460.8|24448.8|24411|24399|0
1544310000000|2018-12-08 23:00:00|24417.2|24405.2|24382.4|24370.4|24423.4|24411.4|24351.3|24339.3|0
1544396400000|2018-12-09 23:00:00|24423.7|24411.7|24492|24480|24506.8|24494.8|23883.5|23871.5|0
1544482800000|2018-12-10 23:00:00|24482.8|24470.8|24318.4|24306.4|24812.8|24800.8|24221.9|24209.9|0
1544569200000|2018-12-11 23:00:00|24345.3|24333.3|24560.4|24548.4|24835.6|24823.6|24330.3|24318.3|0
1544655600000|2018-12-12 23:00:00|24560.7|24548.7|24584|24572|24741.2|24729.2|24479.2|24467.2|0
1544742000000|2018-12-13 23:00:00|24583.4|24571.4|24063.8|24051.8|24601.7|24589.7|24036.1|24024.1|0
1544828400000|2018-12-14 23:00:00|24060.1|24048.1|24095|24083|24116.8|24104.8|24050.1|24038.1|0
1544914800000|2018-12-15 23:00:00|24095.2|24083.2|24090.6|24078.6|24111|24099|24083.1|24071.1|0
1545001200000|2018-12-16 23:00:00|24063.8|24051.8|23692.9|23680.9|24219.6|24207.6|23459.1|23447.1|0
1545087600000|2018-12-17 23:00:00|23701.6|23689.6|23586.8|23574.8|23930.1|23918.1|23520|23508|0
1545174000000|2018-12-18 23:00:00|23561|23549|23310.9|23298.9|24067.8|24055.8|23164.8|23152.8|0
1545260400000|2018-12-19 23:00:00|23306.8|23294.8|23026.7|23014.7|23424.3|23412.3|22646.5|22634.5|0
1545346800000|2018-12-20 23:00:00|23047|23035|22482.1|22470.1|23259.6|23247.6|22382.5|22370.5|0
1545433200000|2018-12-21 23:00:00|22452.1|22440.1|22428.1|22416.1|22452.1|22440.1|22320.6|22308.6|0
1545519600000|2018-12-22 23:00:00|22428.4|22416.4|22435.8|22423.8|22486.1|22474.1|22406.6|22394.6|0
1545606000000|2018-12-23 23:00:00|22482.1|22470.1|21706.6|21694.6|22581|22569|21687.7|21675.7|0
1545778800000|2018-12-25 23:00:00|21760.7|21748.7|22908.3|22896.3|22985.5|22973.5|21460.7|21448.7|0
1545865200000|2018-12-26 23:00:00|22892.5|22880.5|23133.4|23121.4|23225|23213|22271.4|22259.4|0
1545951600000|2018-12-27 23:00:00|23146.5|23134.5|23072.1|23060.1|23399|23387|22987.6|22975.6|0
1546038000000|2018-12-28 23:00:00|23072.3|23060.3|23213.4|23197.4|23234.5|23214.5|23072.1|23060.1|0
1546124400000|2018-12-29 23:00:00|23211.8|23195.8|23188|23176|23240.5|23224.5|23183.2|23171.2|0
1546210800000|2018-12-30 23:00:00|23072.1|23060.1|23350.6|23338.6|23379.5|23367.5|23072.1|23060.1|0
1546383600000|2019-01-01 23:00:00|23349.6|23337.6|23064.5|23052.5|23448|23436|22820.5|22808.5|0
1546470000000|2019-01-02 23:00:00|23087.2|23075.2|22709.2|22697.2|23145.2|23133.2|22644.6|22632.6|0
1546556400000|2019-01-03 23:00:00|22722.1|22710.1|23416.2|23404.2|23531.1|23519.1|22593.1|22581.1|0
1546642800000|2019-01-04 23:00:00|23417.2|23405.2|23463.9|23449.9|23496.1|23481.5|23416.1|23404.1|0
1546729200000|2019-01-05 23:00:00|23465.9|23451.9|23460.4|23446.4|23497.5|23483.5|23456|23442|0
1546815600000|2019-01-06 23:00:00|23417.2|23403.2|23563.5|23549.5|23693.3|23679.3|23303.3|23289.3|0
1546902000000|2019-01-07 23:00:00|23558|23544|23759|23745|23874|23860|23526|23512|0
1546988400000|2019-01-08 23:00:00|23751.4|23737.4|23864.9|23850.9|23995.1|23981.1|23739.4|23725.4|0
1547074800000|2019-01-09 23:00:00|23856.6|23842.6|23994.9|23980.9|24033.6|24019.6|23671.1|23657.1|0
1547161200000|2019-01-10 23:00:00|23981.6|23967.6|23988.6|23974.6|24027.1|24013.1|23804.1|23790.1|0
1547247600000|2019-01-11 23:00:00|23991.1|23977.1|24007.4|23995.4|24013.8|23999.8|23991.1|23977.1|0
1547334000000|2019-01-12 23:00:00|24007.2|23995.2|23966.2|23954.2|24009.9|23997.9|23959.9|23947.9|0
1547420400000|2019-01-13 23:00:00|23987.6|23975.6|23909.9|23897.9|23987.6|23975.6|23732|23720|0
1547506800000|2019-01-14 23:00:00|23904.2|23892.2|24027.4|24015.4|24105.8|24093.8|23861.7|23849.7|0
1547593200000|2019-01-15 23:00:00|24015.1|24003.1|24211.1|24199.1|24295.2|24283.2|23994.1|23982.1|0
1547679600000|2019-01-16 23:00:00|24191.3|24179.3|24376.6|24364.6|24486.5|24474.5|24042.4|24030.4|0
1547766000000|2019-01-17 23:00:00|24369.2|24357.2|24758.8|24746.8|24771|24759|24332.2|24320.2|0
1547852400000|2019-01-18 23:00:00|24758.7|24746.7|24777.4|24765.4|24807.4|24795.4|24758.7|24746.7|0
1547938800000|2019-01-19 23:00:00|24777|24765|24725.9|24711.9|24777.3|24765.3|24694.8|24680.8|0
1548025200000|2019-01-20 23:00:00|24759.8|24745.8|24616.8|24602.8|24759.8|24745.8|24554.5|24540.5|0
1548111600000|2019-01-21 23:00:00|24610|24596|24424.9|24410.9|24670.5|24656.5|24251.2|24237.2|0
1548198000000|2019-01-22 23:00:00|24422.7|24408.7|24556.6|24542.6|24704.7|24690.7|24313.4|24299.4|0
1548284400000|2019-01-23 23:00:00|24546.6|24532.6|24509.3|24495.3|24641.6|24627.6|24426.5|24412.5|0
1548370800000|2019-01-24 23:00:00|24520.1|24506.1|24770.3|24756.3|24870.7|24856.7|24499.1|24485.1|0
1548457200000|2019-01-25 23:00:00|24771.2|24757.2|24800.5|24788.5|24810|24798|24770.2|24757.2|0
1548543600000|2019-01-26 23:00:00|24799.7|24787.7|24775.6|24763.6|24802.2|24790.2|24774.6|24762.6|0
1548630000000|2019-01-27 23:00:00|24770.6|24758.6|24496.9|24484.9|24770.6|24758.6|24330|24318|0
1548716400000|2019-01-28 23:00:00|24503.2|24491.2|24708.4|24696.4|24732|24720|24395.2|24383.2|0
1548802800000|2019-01-29 23:00:00|24681.7|24669.7|25027.7|25015.7|25114.9|25102.9|24587.2|24575.2|0
1548889200000|2019-01-30 23:00:00|24976|24964|25069.7|25057.7|25112.2|25100.2|24841.5|24829.5|0
1548975600000|2019-01-31 23:00:00|25069.9|25057.9|25065|25053|25196.7|25184.7|24988.7|24976.7|0
1549062000000|2019-02-01 23:00:00|25066|25054|25074.5|25062.5|25086.8|25074.8|25065|25053|0
1549148400000|2019-02-02 23:00:00|25073.5|25061.5|25047.6|25035.6|25073.5|25061.5|25043.6|25031.6|0
1549234800000|2019-02-03 23:00:00|25065|25053|25220|25208|25257.1|25245.1|24979.7|24967.7|0
1549321200000|2019-02-04 23:00:00|25234.6|25222.6|25385.5|25373.5|25434.1|25422.1|25201.1|25189.1|0
1549407600000|2019-02-05 23:00:00|25384.5|25372.5|25361.6|25349.6|25445.9|25433.9|25316.9|25304.9|0
1549494000000|2019-02-06 23:00:00|25347|25335|25140.3|25128.3|25366.5|25354.5|25004.4|24992.4|0
1549580400000|2019-02-07 23:00:00|25146.2|25134.2|25128.2|25116.2|25152.2|25140.2|24890.7|24878.7|0
1549666800000|2019-02-08 23:00:00|25127.2|25117.2|25113.4|25101.4|25152.2|25140.2|25113.4|25101.4|0
1549753200000|2019-02-09 23:00:00|25110.3|25098.3|25099.6|25087.6|25118.8|25106.8|25091.3|25079.3|0
1549839600000|2019-02-10 23:00:00|25128.2|25116.2|25052.3|25040.3|25252.3|25240.3|25008.8|24996.8|0
1549926000000|2019-02-11 23:00:00|25041.5|25029.5|25436.8|25424.8|25467.4|25455.4|25034.5|25022.5|0
1550012400000|2019-02-12 23:00:00|25424.9|25412.9|25486.3|25474.3|25633.5|25621.5|25414.4|25402.4|0
1550098800000|2019-02-13 23:00:00|25496.5|25484.5|25425.8|25413.8|25619|25607|25305|25293|0
1550185200000|2019-02-14 23:00:00|25412.6|25400.6|25904.2|25892.2|25918.6|25906.6|25282.6|25270.6|0
1550271600000|2019-02-15 23:00:00|25909.2|25897.2|25913.7|25901.7|25943.5|25931.5|25909.2|25897.2|0
1550358000000|2019-02-16 23:00:00|25914.1|25902.1|25928|25916|25928|25916|25910.9|25898.9|0
1550444400000|2019-02-17 23:00:00|25904.2|25892.2|25905.8|25893.8|25942.7|25930.7|25855.2|25843.2|0
1550530800000|2019-02-18 23:00:00|25902.2|25890.2|25865.5|25853.5|25970.3|25958.3|25797.2|25785.2|0
1550617200000|2019-02-19 23:00:00|25889.7|25877.7|25968.6|25956.6|25995.6|25983.6|25835.2|25823.2|0
1550703600000|2019-02-20 23:00:00|25975.6|25963.6|25846.3|25834.3|26093.6|26081.6|25768.1|25756.1|0
1550790000000|2019-02-21 23:00:00|25845.5|25833.5|26049|26037|26058.5|26046.5|25820.1|25808.1|0
1550876400000|2019-02-22 23:00:00|26048.9|26036.9|26058.8|26046.8|26064.8|26052.8|26048.9|26036.9|0
1550962800000|2019-02-23 23:00:00|26057.8|26045.8|26051.8|26039.8|26057.8|26045.8|26051.8|26039.8|0
1551049200000|2019-02-24 23:00:00|26048.9|26036.9|26090.9|26078.9|26247.8|26235.8|26048.9|26036.9|0
1551135600000|2019-02-25 23:00:00|26107.7|26095.7|26005.5|25993.5|26162.2|26150.2|25965.7|25953.7|0
1551222000000|2019-02-26 23:00:00|26005.2|25993.2|25929.6|25917.6|26060.2|26048.2|25877.7|25865.7|0
1551308400000|2019-02-27 23:00:00|26025.7|26013.7|25942.1|25930.1|26031.8|26019.8|25876.2|25864.2|0
1551394800000|2019-02-28 23:00:00|25929.3|25917.3|26054.6|26042.6|26147.8|26135.8|25900.8|25888.8|0
1551481200000|2019-03-01 23:00:00|26039.5|26027.5|26036|26024|26064.5|26052.5|26004.9|25992.9|0
1551567600000|2019-03-02 23:00:00|26035|26023|26115|26101|26169|26155|26021|26007|0
1551654000000|2019-03-03 23:00:00|26055.8|26041.8|25812.8|25798.8|26178|26164|25616.2|25602.2|0
1551740400000|2019-03-04 23:00:00|25821.3|25807.3|25795.3|25781.3|25902.3|25888.3|25733.8|25719.8|0
1551826800000|2019-03-05 23:00:00|25801.7|25787.7|25674.8|25660.8|25843.7|25829.7|25579.3|25565.3|0
1551913200000|2019-03-06 23:00:00|25678.9|25664.9|25516.6|25502.6|25720.8|25706.8|25351.8|25337.8|0
1551999600000|2019-03-07 23:00:00|25468.1|25454.1|25527.8|25513.8|25532.1|25518.1|25223.1|25209.1|0
1552086000000|2019-03-08 23:00:00|25503.6|25489.6|25500.6|25488.6|25518.6|25504.6|25500.6|25488.3|0
1552172400000|2019-03-09 23:00:00|25500.7|25488.7|25451.1|25439.1|25526.8|25514.8|25429.1|25417.1|0
1552258800000|2019-03-10 23:00:00|25452.1|25440.1|25759.1|25747.1|25765.1|25753.1|25226.5|25214.5|0
1552345200000|2019-03-11 23:00:00|25758.1|25746.1|25564.5|25552.5|25771.6|25759.6|25525|25513|0
1552431600000|2019-03-12 23:00:00|25565.5|25553.5|25767.8|25755.8|25784.2|25772.2|25464.5|25452.5|0
1552518000000|2019-03-13 23:00:00|25768.8|25756.8|25730.3|25718.3|25791.3|25779.3|25626.1|25614.1|0
1552604400000|2019-03-14 23:00:00|25729.3|25717.3|25870|25858|25934.4|25922.4|25652.4|25640.4|0
1552690800000|2019-03-15 23:00:00|25844|25832|25861.7|25849.7|25861.8|25849.8|25838|25826|0
1552777200000|2019-03-16 23:00:00|25859.7|25847.7|25828.9|25816.9|25870|25858|25826.9|25814.9|0
1552863600000|2019-03-17 23:00:00|25831.9|25819.9|25949.9|25937.9|25996.3|25984.3|25784.4|25772.4|0
1552950000000|2019-03-18 23:00:00|25947.9|25935.9|25853.5|25841.5|26120.2|26108.2|25821.5|25809.5|0
1553036400000|2019-03-19 23:00:00|25852.5|25840.5|25707.5|25695.5|25940|25928|25666.5|25654.5|0
1553122800000|2019-03-20 23:00:00|25709.5|25697.5|25979|25967|26017.5|26005.5|25583|25571|0
1553209200000|2019-03-21 23:00:00|25978.5|25966.5|25520.7|25508.7|26012.5|26000.5|25510.3|25498.3|0
1553295600000|2019-03-22 23:00:00|25509.7|25497.7|25475.9|25463.9|25513.7|25501.7|25472.9|25460.9|0
1553382000000|2019-03-23 23:00:00|25477.9|25465.9|25699.1|25685.1|25699.1|25685.1|25474.9|25462.9|0
1553468400000|2019-03-24 23:00:00|25704|25690|25545.3|25531.3|25704|25690|25379.4|25365.4|0
1553554800000|2019-03-25 23:00:00|25544.3|25530.3|25612.5|25598.5|25803.5|25789.5|25543.3|25529.3|0
1553641200000|2019-03-26 23:00:00|25612|25598|25603.8|25589.8|25765|25751|25429|25415|0
1553727600000|2019-03-27 23:00:00|25602.8|25588.8|25734.9|25720.9|25774.2|25760.2|25513.8|25499.8|0
1553814000000|2019-03-28 23:00:00|25733.9|25719.9|25954.6|25940.6|25961.5|25947.5|25725.9|25711.9|0
1553900400000|2019-03-29 23:00:00|25952.6|25942.6|25945.4|25933.4|25954.9|25942.6|25896.4|25882.4|0
1553986800000|2019-03-30 23:00:00|25948.4|25936.4|25952.6|25940.6|25964.5|25952.5|25948|25936|0
1554069600000|2019-03-31 22:00:00|25953.6|25941.6|26248.5|26236.5|26339.5|26327.5|25953.6|25941.6|0
1554156000000|2019-04-01 22:00:00|26235.1|26223.1|26144.3|26132.3|26279.6|26267.6|26129.6|26117.6|0
1554242400000|2019-04-02 22:00:00|26147.6|26135.6|26226|26214|26304.1|26292.1|26135.1|26123.1|0
1554328800000|2019-04-03 22:00:00|26285.4|26273.4|26378.9|26366.9|26404.6|26392.6|26190.4|26178.4|0
1554415200000|2019-04-04 22:00:00|26379.1|26367.1|26376.8|26364.8|26502.1|26490.1|26357.1|26345.1|0
1554501600000|2019-04-05 22:00:00|26389|26377|26387.3|26375.3|26403|26391|26383|26371|0
1554588000000|2019-04-06 22:00:00|26403.1|26391.1|26373.6|26361.6|26408.1|26396.1|26372.6|26360.6|0
1554674400000|2019-04-07 22:00:00|26376.8|26364.8|26317.5|26305.5|26407|26395|26245|26233|0
1554760800000|2019-04-08 22:00:00|26331.5|26319.5|26163.9|26151.9|26343|26331|26099.5|26087.5|0
1554847200000|2019-04-09 22:00:00|26143.5|26131.5|26168.6|26156.6|26230.5|26218.5|26104.5|26092.5|0
1554933600000|2019-04-10 22:00:00|26178|26166|26128.7|26116.7|26236.5|26224.5|26068.5|26056.5|0
1555020000000|2019-04-11 22:00:00|26163|26151|26418.8|26406.8|26482.3|26470.3|26148|26136|0
1555106400000|2019-04-12 22:00:00|26415|26403|26389.8|26377.8|26421.8|26409.8|26389.3|26377.3|0
1555192800000|2019-04-13 22:00:00|26392.8|26380.8|26414|26402|26429.9|26417.9|26392.8|26380.8|0
1555279200000|2019-04-14 22:00:00|26418.8|26406.8|26364.9|26352.9|26478.4|26466.4|26320.8|26308.8|0
1555365600000|2019-04-15 22:00:00|26395.1|26383.1|26445.5|26433.5|26559.6|26547.6|26383.1|26371.1|0
1555452000000|2019-04-16 22:00:00|26426.7|26414.7|26444.6|26432.6|26518.7|26506.7|26386.7|26374.7|0
1555538400000|2019-04-17 22:00:00|26440.5|26428.5|26585.1|26573.1|26610|26598|26316|26304|0
1555711200000|2019-04-19 22:00:00|26586.1|26574.1|26579|26567|26587.1|26575.1|26578|26566|0
1555797600000|2019-04-20 22:00:00|26578.9|26566.9|26574.3|26564.3|26579|26572.5|26571.3|26561.3|0
1555884000000|2019-04-21 22:00:00|26584.1|26574.1|26514.6|26504.6|26638|26628|26458.5|26448.5|0
1555970400000|2019-04-22 22:00:00|26522.2|26512.2|26696.1|26686.1|26739|26729|26471.2|26461.2|0
1556056800000|2019-04-23 22:00:00|26658.4|26648.4|26548.1|26538.1|26705.4|26695.4|26531.9|26521.9|0
1556143200000|2019-04-24 22:00:00|26539.9|26529.9|26467.5|26457.5|26590.4|26580.4|26312.1|26302.1|0
1556229600000|2019-04-25 22:00:00|26424.7|26414.7|26518.4|26508.4|26548.5|26538.5|26366.2|26356.2|0
1556316000000|2019-04-26 22:00:00|26519.4|26509.4|26453.1|26441.1|26565.5|26553.5|26453.1|26441.1|0
1556402400000|2019-04-27 22:00:00|26449.1|26437.1|26453.1|26437.1|26459.1|26441.1|26435.5|26423.5|0
1556488800000|2019-04-28 22:00:00|26521.4|26505.4|26599.8|26583.8|26611.1|26595.1|26507.5|26491.5|0
1556575200000|2019-04-29 22:00:00|26594.4|26578.4|26664.1|26648.1|26700.8|26684.8|26425.8|26409.8|0
1556661600000|2019-04-30 22:00:00|26673.6|26657.6|26411.6|26395.6|26718.1|26702.1|26362.7|26346.7|0
1556748000000|2019-05-01 22:00:00|26358.7|26342.7|26310.9|26298.9|26490.2|26474.2|26183.5|26171.5|0
1556834400000|2019-05-02 22:00:00|26317.9|26305.9|26549.2|26537.2|26549.3|26537.3|26280.9|26268.9|0
1556920800000|2019-05-03 22:00:00|26530.2|26518.2|26506.3|26494.3|26530.2|26518.2|26479.2|26467.2|0
1557007200000|2019-05-04 22:00:00|26506.4|26494.4|26382.3|26366.3|26523.3|26511.3|26297.5|26277.5|0
1557093600000|2019-05-05 22:00:00|26551.2|26535.2|26330.5|26314.5|26551.2|26535.2|25965.6|25949.6|0
1557180000000|2019-05-06 22:00:00|26260.6|26244.6|26008.5|25992.5|26432.1|26416.1|25797|25781|0
1557266400000|2019-05-07 22:00:00|25992|25976|25989.1|25973.1|26126.8|26110.8|25844.5|25828.5|0
1557352800000|2019-05-08 22:00:00|26000.3|25984.3|25829.7|25813.7|26011.3|25995.3|25521.5|25505.5|0
1557439200000|2019-05-09 22:00:00|25806.6|25790.6|25971.5|25955.5|26027.4|26011.4|25478|25462|0
1557525600000|2019-05-10 22:00:00|25972.7|25956.7|25897.4|25867.4|25973.7|25957.7|25883.4|25860.4|0
1557612000000|2019-05-11 22:00:00|25890.4|25874.4|25893.4|25879.4|25893.4|25879.4|25882.4|25868.4|0
1557698400000|2019-05-12 22:00:00|25972.7|25958.7|25282.7|25268.7|25972.7|25958.7|25232.1|25218.1|0
1557784800000|2019-05-13 22:00:00|25291.7|25277.7|25623.2|25609.2|25695.7|25681.7|25238.2|25224.2|0
1557871200000|2019-05-14 22:00:00|25596.2|25582.2|25666.7|25652.7|25732|25718|25345.5|25331.5|0
1557957600000|2019-05-15 22:00:00|25666.8|25652.8|25895.2|25881.2|25963.5|25949.5|25558.8|25544.8|0
1558044000000|2019-05-16 22:00:00|25885.9|25871.9|25779.6|25765.6|25957.8|25943.8|25634.4|25620.4|0
1558130400000|2019-05-17 22:00:00|25779.5|25765.5|25770.4|25758.4|25781.5|25767.5|25762.7|25750.7|0
1558216800000|2019-05-18 22:00:00|25768.3|25756.3|25772.1|25760.1|25787.4|25775.4|25755.9|25743.9|0
1558303200000|2019-05-19 22:00:00|25778.8|25766.8|25719.6|25707.6|25909|25897|25562.5|25550.5|0
1558389600000|2019-05-20 22:00:00|25736.7|25724.7|25868.4|25856.4|25905.4|25893.4|25722.2|25710.2|0
1558476000000|2019-05-21 22:00:00|25871.4|25859.4|25776.9|25764.9|25914.4|25902.4|25744.4|25732.4|0
1558562400000|2019-05-22 22:00:00|25777.7|25765.7|25492.4|25480.4|25781.2|25769.2|25332.2|25320.2|0
1558648800000|2019-05-23 22:00:00|25493.4|25481.4|25612.8|25600.8|25667.4|25655.4|25461.4|25449.4|0
1558735200000|2019-05-24 22:00:00|25612.7|25600.7|25599|25587|25612.7|25600.7|25593.4|25581.4|0
1558821600000|2019-05-25 22:00:00|25599.1|25587.1|25618.3|25606.3|25618.3|25606.3|25599.1|25587.1|0
1558908000000|2019-05-26 22:00:00|25612.8|25600.8|25650.6|25638.6|25701.4|25689.4|25590.9|25578.9|0
1558994400000|2019-05-27 22:00:00|25644.4|25632.4|25351.9|25339.9|25721.9|25709.9|25330.5|25318.5|0
1559080800000|2019-05-28 22:00:00|25358.5|25346.5|25102.7|25090.7|25376.5|25364.5|24941.4|24929.4|0
1559167200000|2019-05-29 22:00:00|25107.9|25095.9|25175|25163|25224.6|25212.6|25059.9|25047.9|0
1559253600000|2019-05-30 22:00:00|25175.3|25163.3|24806.9|24794.9|25188.8|25176.8|24788.9|24776.9|0
1559340000000|2019-05-31 22:00:00|24801.7|24789.7|24733.8|24718.8|24802.7|24790.7|24640.1|24622.1|0
1559426400000|2019-06-01 22:00:00|24733.3|24718.3|24742.1|24730.1|24768.6|24756.6|24707.6|24694.6|0
1559512800000|2019-06-02 22:00:00|24806.9|24794.9|24911.8|24899.8|24939.5|24927.5|24609.9|24597.9|0
1559599200000|2019-06-03 22:00:00|24918.5|24906.5|25371.3|25359.3|25427.5|25415.5|24826.5|24814.5|0
1559685600000|2019-06-04 22:00:00|25355.9|25343.9|25511.9|25499.9|25566|25554|25339.4|25327.4|0
1559772000000|2019-06-05 22:00:00|25525|25513|25690|25678|25806.7|25794.7|25432|25420|0
1559858400000|2019-06-06 22:00:00|25695.7|25683.7|26025|26013|26081.2|26069.2|25677.2|25665.2|0
1559944800000|2019-06-07 22:00:00|26026|26012|26170|26156|26241.9|26227.9|26026|26012|0
1560031200000|2019-06-08 22:00:00|26166.8|26152.8|26182.2|26168.2|26192.3|26178.3|26126.5|26112.5|0
1560117600000|2019-06-09 22:00:00|26026|26012|26086.9|26072.9|26258.7|26244.7|26026|26012|0
1560204000000|2019-06-10 22:00:00|26095.2|26081.2|26058.2|26044.2|26255.2|26241.2|26005.7|25991.7|0
1560290400000|2019-06-11 22:00:00|26061.4|26047.4|26009.2|25995.2|26093.4|26079.4|25957.9|25943.9|0
1560376800000|2019-06-12 22:00:00|26017|26003|26117.8|26103.8|26148.5|26134.5|25888.5|25874.5|0
1560463200000|2019-06-13 22:00:00|26124.9|26110.9|26123.3|26109.3|26169|26155|25994.4|25980.4|0
1560549600000|2019-06-14 22:00:00|26110.3|26096.3|26132.6|26120.6|26132.6|26120.6|26102.3|26090.3|0
1560636000000|2019-06-15 22:00:00|26132.8|26120.8|26123|26111|26133.4|26121.4|26122.2|26110.2|0
1560722400000|2019-06-16 22:00:00|26122.3|26110.3|26141.1|26129.1|26204|26192|26051|26039|0
1560808800000|2019-06-17 22:00:00|26144.1|26132.1|26488.5|26476.5|26535.9|26523.9|26061.6|26049.6|0
1560895200000|2019-06-18 22:00:00|26480.8|26468.8|26511.6|26499.6|26576.6|26564.6|26420.6|26408.6|0
1560981600000|2019-06-19 22:00:00|26504.1|26492.1|26755.3|26743.3|26807.2|26795.2|26504.1|26492.1|0
1561068000000|2019-06-20 22:00:00|26761.2|26749.2|26673.8|26661.8|26916.1|26904.1|26664.1|26652.1|0
1561154400000|2019-06-21 22:00:00|26674.8|26662.8|26672.6|26660.6|26674.8|26662.8|26665.8|26653.8|0
1561240800000|2019-06-22 22:00:00|26672.8|26660.8|26680.8|26668.8|26682.7|26669.9|26664.4|26648.4|0
1561327200000|2019-06-23 22:00:00|26673.8|26661.8|26749.9|26737.9|26807.6|26795.6|26669.6|26657.6|0
1561413600000|2019-06-24 22:00:00|26748.3|26736.3|26557|26545|26818.8|26806.8|26533|26521|0
1561500000000|2019-06-25 22:00:00|26559.5|26547.5|26517.6|26505.6|26695|26683|26501|26489|0
1561586400000|2019-06-26 22:00:00|26521.2|26509.2|26556.4|26544.4|26659|26647|26439.5|26427.5|0
1561672800000|2019-06-27 22:00:00|26582.7|26570.7|26654.9|26642.9|26675.5|26663.5|26521.2|26509.2|0
1561759200000|2019-06-28 22:00:00|26658.9|26638.9|26784.9|26764.9|26881.1|26861.1|26658.9|26638.9|0
1561845600000|2019-06-29 22:00:00|26780.1|26760.1|26830.7|26810.7|26853.4|26833.4|26766.4|26748.4|0
1561932000000|2019-06-30 22:00:00|26658.9|26638.9|26727.7|26707.7|26902|26882|26625.2|26605.2|0
1562018400000|2019-07-01 22:00:00|26714.2|26694.2|26795|26775|26810.7|26790.7|26637.7|26617.7|0
1562104800000|2019-07-02 22:00:00|26804.7|26784.7|26974.1|26954.1|26997.6|26977.6|26756.2|26736.2|0
1562191200000|2019-07-03 22:00:00|26998.2|26978.2|27018.4|26998.4|27044.6|27024.6|26953.2|26933.2|0
1562277600000|2019-07-04 22:00:00|26989.2|26969.2|26917.2|26897.2|27012.2|26992.2|26736.7|26716.7|0
1562364000000|2019-07-05 22:00:00|26918.1|26898.1|26918.1|26906.1|26924.7|26912.7|26910.8|26898.1|0
1562450400000|2019-07-06 22:00:00|26918.3|26906.3|26909.1|26897.1|26925.7|26913.7|26903.6|26891.6|0
1562536800000|2019-07-07 22:00:00|26913.2|26901.2|26795.8|26783.8|26932.6|26920.6|26751.1|26739.1|0
1562623200000|2019-07-08 22:00:00|26798.7|26786.7|26787.8|26775.8|26815.1|26803.1|26663.2|26651.2|0
1562709600000|2019-07-09 22:00:00|26789.6|26777.6|26862.6|26850.6|26991.1|26979.1|26696.1|26684.1|0
1562796000000|2019-07-10 22:00:00|26864|26852|27087.6|27075.6|27104.3|27092.3|26859.5|26847.5|0
1562882400000|2019-07-11 22:00:00|27084.8|27072.8|27323|27311|27342|27330|27083.3|27071.3|0
1562968800000|2019-07-12 22:00:00|27318.2|27306.2|27320.4|27308.4|27333.2|27321.2|27318|27306|0
1563055200000|2019-07-13 22:00:00|27320.2|27308.2|27299.8|27287.8|27320.2|27308.2|27288.6|27276.6|0
1563141600000|2019-07-14 22:00:00|27323|27311|27345.9|27333.9|27409|27397|27275|27263|0
1563228000000|2019-07-15 22:00:00|27352.9|27340.9|27334.8|27322.8|27408.4|27396.4|27293.9|27281.9|0
1563314400000|2019-07-16 22:00:00|27331.8|27319.8|27200.5|27188.5|27390.3|27378.3|27194.9|27182.9|0
1563400800000|2019-07-17 22:00:00|27170.9|27158.9|27297|27285|27314.6|27302.6|27074|27062|0
1563487200000|2019-07-18 22:00:00|27316.6|27304.6|27092.7|27080.7|27351.6|27339.6|27084.5|27072.5|0
1563573600000|2019-07-19 22:00:00|27098.4|27086.4|27114.1|27102.1|27116.2|27104.2|27088.5|27076.5|0
1563660000000|2019-07-20 22:00:00|27114.3|27102.3|27123|27111|27142.2|27130.2|27110.2|27098.2|0
1563746400000|2019-07-21 22:00:00|27092.7|27080.7|27190.8|27178.8|27228.5|27216.5|27092.7|27080.7|0
1563832800000|2019-07-22 22:00:00|27191.8|27179.8|27318.9|27306.9|27376.5|27364.5|27175.3|27163.3|0
1563919200000|2019-07-23 22:00:00|27322|27310|27265.3|27253.3|27365|27353|27194.5|27182.5|0
1564005600000|2019-07-24 22:00:00|27264.7|27252.7|27133.3|27121.3|27369.7|27357.7|27068.5|27056.5|0
1564092000000|2019-07-25 22:00:00|27116|27104|27169.3|27157.3|27219.8|27207.8|27106|27094|0
1564178400000|2019-07-26 22:00:00|27173.9|27161.9|27162.1|27150.1|27173.9|27161.9|27148.5|27136.5|0
1564264800000|2019-07-27 22:00:00|27163.7|27151.7|27162.5|27150.5|27169.6|27157.6|27159|27147|0
1564351200000|2019-07-28 22:00:00|27164.9|27152.9|27234.2|27222.2|27281.8|27269.8|27138.8|27126.8|0
1564437600000|2019-07-29 22:00:00|27240.5|27228.5|27230.5|27218.5|27278|27266|27070|27058|0
1564524000000|2019-07-30 22:00:00|27239.5|27227.5|26803|26791|27287|27275|26726.5|26714.5|0
1564610400000|2019-07-31 22:00:00|26789.9|26777.9|26561.8|26549.8|27186|27174|26542.6|26530.6|0
1564696800000|2019-08-01 22:00:00|26576|26564|26501.5|26489.5|26696.5|26684.5|26253.5|26241.5|0
1564783200000|2019-08-02 22:00:00|26491.1|26479.1|26438.8|26426.8|26494.1|26482.1|26438.3|26426.3|0
1564869600000|2019-08-03 22:00:00|26438.5|26426.5|26470.3|26458.3|26487.5|26475.5|26431.3|26419.3|0
1564956000000|2019-08-04 22:00:00|26501.5|26489.5|25488.2|25476.2|26503.6|26491.6|25469.6|25457.6|0
1565042400000|2019-08-05 22:00:00|25488.3|25476.3|25967.5|25955.5|26050.7|26038.7|25081.9|25069.9|0
1565128800000|2019-08-06 22:00:00|25953.2|25941.2|25954.2|25942.2|26089.2|26077.2|25447.2|25435.2|0
1565215200000|2019-08-07 22:00:00|25961|25949|26339.4|26327.4|26402.3|26390.3|25872|25860|0
1565301600000|2019-08-08 22:00:00|26303.3|26291.3|26320.3|26308.3|26422.6|26410.6|26103.6|26091.6|0
1565388000000|2019-08-09 22:00:00|26311.3|26299.3|26283.5|26271.5|26311.3|26299.3|26266|26254|0
1565474400000|2019-08-10 22:00:00|26285.5|26273.5|26253.2|26241.2|26296.5|26284.5|26242.8|26230.8|0
1565560800000|2019-08-11 22:00:00|26320.3|26308.3|25897.5|25885.5|26373.9|26361.9|25826.7|25814.7|0
1565647200000|2019-08-12 22:00:00|25897.9|25885.9|26324.1|26312.1|26432.1|26420.1|25770.9|25758.9|0
1565733600000|2019-08-13 22:00:00|26331.7|26319.7|25426.5|25414.5|26373.7|26361.7|25416.2|25404.2|0
1565820000000|2019-08-14 22:00:00|25399.8|25387.8|25591|25579|25717.8|25705.8|25240.3|25228.3|0
1565906400000|2019-08-15 22:00:00|25603.5|25591.5|25922.8|25910.8|25937.9|25925.9|25583|25571|0
1565992800000|2019-08-16 22:00:00|25918.8|25906.8|25958.1|25946.1|26004.2|25992.2|25904.9|25892.9|0
1566079200000|2019-08-17 22:00:00|25959.7|25947.7|25914.2|25902.2|25969.5|25957.5|25880.7|25868.7|0
1566165600000|2019-08-18 22:00:00|25922.8|25910.8|26120.7|26108.7|26245.3|26233.3|25922.8|25910.8|0
1566252000000|2019-08-19 22:00:00|26126.8|26114.8|25907.7|25895.7|26206.8|26194.8|25895.4|25883.4|0
1566338400000|2019-08-20 22:00:00|25897.4|25885.4|26263.5|26251.5|26276.7|26264.7|25882.4|25870.4|0
1566424800000|2019-08-21 22:00:00|26262.8|26250.8|26242.5|26230.5|26385.3|26373.3|26103.4|26091.4|0
1566511200000|2019-08-22 22:00:00|26233.5|26221.5|25642.3|25630.3|26363|26351|25513.3|25501.3|0
1566597600000|2019-08-23 22:00:00|25632.3|25620.3|25345.3|25315.3|25632.3|25620.3|25312.3|25282.3|0
1566684000000|2019-08-24 22:00:00|25347.3|25317.3|25363.3|25333.3|25454.3|25424.3|25334.3|25304.3|0
1566770400000|2019-08-25 22:00:00|25651.3|25621.3|25951.2|25921.2|26004.3|25974.3|25292.8|25262.8|0
1566856800000|2019-08-26 22:00:00|25955.3|25925.3|25771.7|25741.7|26088.8|26058.8|25737.5|25707.5|0
1566943200000|2019-08-27 22:00:00|25782.7|25752.7|26022.7|25992.7|26057.7|26027.7|25646.2|25616.2|0
1567029600000|2019-08-28 22:00:00|26002|25972|26368.7|26338.7|26423.3|26393.3|25942.5|25912.5|0
1567116000000|2019-08-29 22:00:00|26369.4|26339.4|26400.4|26388.4|26566.4|26536.4|26300.4|26288.4|0
1567202400000|2019-08-30 22:00:00|26395.4|26383.4|26317.3|26305.3|26395.4|26383.4|26316.6|26304.6|0
1567288800000|2019-08-31 22:00:00|26320.2|26308.2|26277.4|26263.4|26322.1|26310.1|26269.1|26255.1|0
1567375200000|2019-09-01 22:00:00|26401.4|26387.4|26216|26202|26401.4|26387.4|26115.8|26101.8|0
1567461600000|2019-09-02 22:00:00|26196.8|26182.8|26099.2|26085.2|26304.8|26290.8|25979.8|25965.8|0
1567548000000|2019-09-03 22:00:00|26097.6|26083.6|26373.9|26359.9|26386.3|26372.3|26081.6|26067.6|0
1567634400000|2019-09-04 22:00:00|26370.3|26356.3|26695.7|26681.7|26845|26831|26355.3|26341.3|0
1567720800000|2019-09-05 22:00:00|26688.5|26674.5|26835.3|26821.3|26870|26856|26688.5|26674.5|0
1567807200000|2019-09-06 22:00:00|26834.3|26822.3|26815.6|26803.6|26845.7|26833.7|26803.7|26791.7|0
1567893600000|2019-09-07 22:00:00|26815|26803|26798.8|26786.8|26844.8|26832.8|26784.8|26772.8|0
1567980000000|2019-09-08 22:00:00|26834.3|26822.3|26839.7|26827.7|26909.6|26897.6|26768.5|26756.5|0
1568066400000|2019-09-09 22:00:00|26841.2|26829.2|26891.6|26879.6|26916.6|26904.6|26720.3|26708.3|0
1568152800000|2019-09-10 22:00:00|26899.6|26887.6|27150.6|27138.6|27167|27155|26846.1|26834.1|0
1568239200000|2019-09-11 22:00:00|27155|27143|27179.3|27167.3|27321|27309|27111.5|27099.5|0
1568325600000|2019-09-12 22:00:00|27182.8|27170.8|27226.4|27214.4|27309.8|27297.8|27180.8|27168.8|0
1568412000000|2019-09-13 22:00:00|27224.4|27212.4|27154.3|27142.3|27224.4|27212.4|27150.3|27138.3|0
1568498400000|2019-09-14 22:00:00|27154.6|27142.6|27078.1|27066.1|27162.2|27150.2|27063.7|27051.7|0
1568584800000|2019-09-15 22:00:00|27226.4|27214.4|27110.1|27098.1|27226.4|27214.4|27005.8|26993.8|0
1568671200000|2019-09-16 22:00:00|27115.6|27103.6|27120.4|27108.4|27136.1|27124.1|26985.1|26973.1|0
1568757600000|2019-09-17 22:00:00|27125.4|27113.4|27163.8|27151.8|27184.2|27172.2|26904.9|26892.9|0
1568844000000|2019-09-18 22:00:00|27167.2|27155.2|27089.1|27077.1|27274.1|27262.1|26996.2|26984.2|0
1568930400000|2019-09-19 22:00:00|27095.5|27083.5|26915.8|26903.8|27189|27177|26897.4|26885.4|0
1569016800000|2019-09-20 22:00:00|26916.2|26904.2|26868.4|26856.4|26916.2|26904.2|26812.5|26800.5|0
1569103200000|2019-09-21 22:00:00|26867.3|26855.3|26953.3|26938.3|26965.9|26950.9|26867.3|26855.3|0
1569189600000|2019-09-22 22:00:00|26917.3|26902.3|27019.2|27004.2|27067.9|27052.9|26827.9|26812.9|0
1569276000000|2019-09-23 22:00:00|27020.9|27005.9|26846.7|26831.7|27126.9|27111.9|26711|26696|0
1569362400000|2019-09-24 22:00:00|26869.3|26854.3|26990.1|26975.1|27030.4|27015.4|26742.8|26727.8|0
1569448800000|2019-09-25 22:00:00|26986.9|26971.9|26919.5|26904.5|27067.9|27052.9|26812.4|26797.4|0
1569535200000|2019-09-26 22:00:00|26918.5|26903.5|26874.9|26859.9|27021.5|27006.5|26723|26708|0
1569621600000|2019-09-27 22:00:00|26873.4|26861.4|26886.4|26874.4|26886.4|26874.4|26841.3|26829.3|0
1569708000000|2019-09-28 22:00:00|26886.5|26874.5|26885.3|26873.3|26924|26912|26878.8|26866.8|0
1569794400000|2019-09-29 22:00:00|26873.4|26861.4|26990.6|26978.6|27005.1|26993.1|26839|26827|0
1569880800000|2019-09-30 22:00:00|26989.1|26977.1|26593.4|26581.4|27077.6|27065.6|26556.1|26544.1|0
1569967200000|2019-10-01 22:00:00|26598.9|26586.9|26052.4|26040.4|26658.9|26646.9|25977.7|25965.7|0
1570053600000|2019-10-02 22:00:00|26048|26036|26213|26201|26239.7|26227.7|25742.5|25730.5|0
1570140000000|2019-10-03 22:00:00|26221.7|26209.7|26572|26560|26597.3|26585.3|26108.7|26096.7|0
1570226400000|2019-10-04 22:00:00|26573|26561|26591|26579|26625|26613|26573|26561|0
1570312800000|2019-10-05 22:00:00|26590.7|26578.7|26436|26422|26591.3|26579.3|26409.9|26395.9|0
1570399200000|2019-10-06 22:00:00|26573|26559|26469.4|26455.4|26665.1|26651.1|26399.3|26385.3|0
1570485600000|2019-10-07 22:00:00|26469.3|26455.3|26192.4|26178.4|26599.8|26585.8|26143.9|26129.9|0
1570572000000|2019-10-08 22:00:00|26187.4|26173.4|26367.3|26353.3|26447.4|26433.4|26133.4|26119.4|0
1570658400000|2019-10-09 22:00:00|26369.3|26355.3|26605.2|26591.2|26652.7|26638.7|26033.8|26019.8|0
1570744800000|2019-10-10 22:00:00|26613.7|26599.7|26840.2|26820.2|27025.3|27005.3|26550.2|26536.2|0
1570831200000|2019-10-11 22:00:00|26850.2|26810.2|26860.1|26848.1|26898.3|26878.3|26850.2|26810.2|0
1570917600000|2019-10-12 22:00:00|26861.1|26849.1|26863.3|26851.3|26865.9|26853.9|26852|26840|0
1571004000000|2019-10-13 22:00:00|26836.2|26824.2|26797.1|26785.1|26941.8|26929.8|26684.3|26672.3|0
1571090400000|2019-10-14 22:00:00|26800.3|26788.3|27077|27065|27127.3|27115.3|26799.3|26787.3|0
1571176800000|2019-10-15 22:00:00|27052.4|27040.4|26923.2|26911.2|27066|27054|26844|26832|0
1571263200000|2019-10-16 22:00:00|26970.6|26958.6|27036.4|27024.4|27131.1|27119.1|26920.6|26908.6|0
1571349600000|2019-10-17 22:00:00|27039.5|27027.5|26810.9|26796.9|27067.5|27055.5|26769.2|26757.2|0
1571436000000|2019-10-18 22:00:00|26802.2|26788.2|26762.9|26750.9|26831.1|26811.1|26733.5|26713.5|0
1571522400000|2019-10-19 22:00:00|26762.4|26750.4|26765.5|26753.5|26766.3|26754.3|26743.3|26731.3|0
1571608800000|2019-10-20 22:00:00|26809.9|26797.9|26841.5|26829.5|26880.7|26868.7|26749.7|26737.7|0
1571695200000|2019-10-21 22:00:00|26845.9|26833.9|26792.3|26780.3|26953.2|26941.2|26763.7|26751.7|0
1571781600000|2019-10-22 22:00:00|26800.7|26788.7|26852|26840|26906.6|26894.6|26637.2|26625.2|0
1571868000000|2019-10-23 22:00:00|26864.9|26852.9|26815.4|26803.4|26921.9|26909.9|26718|26706|0
1571954400000|2019-10-24 22:00:00|26826.9|26814.9|26959.7|26947.7|27026.5|27014.5|26768.4|26756.4|0
1572040800000|2019-10-25 22:00:00|26963.1|26951.1|26965.5|26953.5|26967.7|26955.7|26963.1|26951.1|0
1572127200000|2019-10-26 22:00:00|26963.5|26951.5|27001.6|26989.6|27011.1|26999.1|26957.8|26945.8|0
1572217200000|2019-10-27 23:00:00|27001.1|26989.1|27104.5|27092.5|27176.1|27164.1|26991.1|26979.1|0
1572303600000|2019-10-28 23:00:00|27104|27092|27099.3|27087.3|27165|27153|27026|27014|0
1572390000000|2019-10-29 23:00:00|27099.8|27087.8|27219.2|27207.2|27285.2|27273.2|27003.3|26991.3|0
1572476400000|2019-10-30 23:00:00|27220.7|27208.7|27034.8|27022.8|27237.7|27225.7|26919.6|26907.6|0
1572562800000|2019-10-31 23:00:00|27035.3|27023.3|27338.1|27326.1|27348.7|27336.7|27033.8|27021.8|0
1572649200000|2019-11-01 23:00:00|27339.1|27327.1|27357.7|27345.7|27371.8|27359.8|27339.1|27327.1|0
1572735600000|2019-11-02 23:00:00|27358.3|27346.3|27369.6|27357.6|27378.4|27366.4|27341.2|27329.2|0
1572822000000|2019-11-03 23:00:00|27338.1|27326.1|27465.2|27453.2|27520.2|27508.2|27338.1|27326.1|0
1572908400000|2019-11-04 23:00:00|27467.2|27455.2|27488.3|27476.3|27565.7|27553.7|27438.7|27426.7|0
1572994800000|2019-11-05 23:00:00|27491.2|27479.2|27481.5|27469.5|27540.7|27528.7|27415.3|27403.3|0
1573081200000|2019-11-06 23:00:00|27491|27479|27718.8|27706.8|27780.9|27768.9|27432|27420|0
1573167600000|2019-11-07 23:00:00|27719.1|27707.1|27677.1|27665.1|27749.6|27737.6|27581.6|27569.6|0
1573254000000|2019-11-08 23:00:00|27672.1|27660.1|27650.7|27638.7|27681.7|27669.7|27648.5|27636.5|0
1573340400000|2019-11-09 23:00:00|27646.9|27634.9|27631.9|27619.9|27646.9|27634.9|27617.9|27605.9|0
1573426800000|2019-11-10 23:00:00|27677.1|27665.1|27702.7|27690.7|27719.9|27707.9|27507.6|27495.6|0
1573513200000|2019-11-11 23:00:00|27704.3|27692.3|27691.4|27679.4|27778.6|27766.6|27642.3|27630.3|0
1573599600000|2019-11-12 23:00:00|27705.7|27693.7|27807.4|27795.4|27816.7|27804.7|27568.2|27556.2|0
1573686000000|2019-11-13 23:00:00|27810.2|27798.2|27780.7|27768.7|27847.7|27835.7|27682.2|27670.2|0
1573772400000|2019-11-14 23:00:00|27785.7|27773.7|27997.4|27985.4|28006.4|27994.4|27770.7|27758.7|0
1573858800000|2019-11-15 23:00:00|27992|27980|27968.8|27956.8|28019.9|28007.9|27966.4|27954.4|0
1573945200000|2019-11-16 23:00:00|27968.3|27956.3|27975|27963|27979.2|27967.2|27963.3|27951.3|0
1574031600000|2019-11-17 23:00:00|27997.4|27985.4|28049.8|28037.8|28094.4|28082.4|27963.4|27951.4|0
1574118000000|2019-11-18 23:00:00|28051.4|28039.4|27916.3|27904.3|28165.9|28153.9|27898.6|27886.6|0
1574204400000|2019-11-19 23:00:00|27919.2|27907.2|27787.8|27775.8|27919.2|27907.2|27682.3|27670.3|0
1574290800000|2019-11-20 23:00:00|27787.1|27775.1|27773.3|27761.3|27872.8|27860.8|27681.3|27669.3|0
1574377200000|2019-11-21 23:00:00|27783.7|27771.7|27887.7|27875.7|27902.5|27890.5|27752.2|27740.2|0
1574463600000|2019-11-22 23:00:00|27885.7|27873.7|27863.9|27851.9|27885.7|27873.7|27860.2|27848.2|0
1574550000000|2019-11-23 23:00:00|27864.2|27852.2|27880.1|27868.1|27885.1|27873.1|27855.6|27843.6|0
1574636400000|2019-11-24 23:00:00|27887.7|27875.7|28063.6|28051.6|28074.9|28062.9|27887.7|27875.7|0
1574722800000|2019-11-25 23:00:00|28055.9|28043.9|28154.5|28142.5|28178.4|28166.4|28029.4|28017.4|0
1574809200000|2019-11-26 23:00:00|28148.7|28136.7|28169.6|28157.6|28199.2|28187.2|28084.7|28072.7|0
1574895600000|2019-11-27 23:00:00|28168.6|28156.6|28121|28109|28168.6|28156.6|28055.6|28043.6|0
1574982000000|2019-11-28 23:00:00|28117.6|28105.6|28069.5|28057.5|28133.1|28121.1|28052|28040|0
1575068400000|2019-11-29 23:00:00|28070.5|28058.5|28081.1|28069.1|28082.3|28070.3|28060.6|28048.6|0
1575154800000|2019-11-30 23:00:00|28081.3|28069.3|28094.9|28082.9|28094.9|28082.9|28071.2|28059.2|0
1575241200000|2019-12-01 23:00:00|28069.5|28057.5|27793.7|27781.7|28207.5|28195.5|27785.5|27773.5|0
1575327600000|2019-12-02 23:00:00|27795.7|27783.7|27505.2|27493.2|27861.2|27849.2|27327.7|27315.7|0
1575414000000|2019-12-03 23:00:00|27495.2|27483.2|27658.5|27646.5|27736.6|27724.6|27405.7|27393.7|0
1575500400000|2019-12-04 23:00:00|27648.9|27636.9|27682|27670|27778.4|27766.4|27563.4|27551.4|0
1575586800000|2019-12-05 23:00:00|27686.4|27674.4|28025.9|28013.9|28042|28030|27677.4|27665.4|0
1575673200000|2019-12-06 23:00:00|28026.9|28014.9|28048.8|28036.8|28049.3|28037.3|28026.9|28014.9|0
1575759600000|2019-12-07 23:00:00|28049.1|28037.1|28045.5|28033.5|28050.1|28038.1|28044.5|28032.5|0
1575846000000|2019-12-08 23:00:00|28025.9|28013.9|27892.2|27880.2|28040.5|28028.5|27874.2|27862.2|0
1575932400000|2019-12-09 23:00:00|27891.2|27879.2|27916.2|27904.2|27955.7|27943.7|27721.7|27709.7|0
1576018800000|2019-12-10 23:00:00|27910.4|27898.4|27933.1|27921.1|27976.9|27964.9|27801.9|27789.9|0
1576105200000|2019-12-11 23:00:00|27928.2|27916.2|28165.8|28153.8|28229.2|28217.2|27856.7|27844.7|0
1576191600000|2019-12-12 23:00:00|28185.4|28173.4|28163.4|28151.4|28290.9|28278.9|28029.9|28017.9|0
1576278000000|2019-12-13 23:00:00|28163.5|28151.5|28152.7|28140.7|28163.5|28151.5|28152.7|28140.7|0
1576364400000|2019-12-14 23:00:00|28153.1|28141.1|28181|28169|28207.3|28195.3|28153.1|28141.1|0
1576450800000|2019-12-15 23:00:00|28163.4|28151.4|28233.8|28221.8|28346.2|28334.2|28149.9|28137.9|0
1576537200000|2019-12-16 23:00:00|28232.7|28220.7|28264.8|28252.8|28335.3|28323.3|28169.7|28157.7|0
1576623600000|2019-12-17 23:00:00|28254.5|28242.5|28276.2|28264.2|28324.9|28312.9|28240.6|28228.6|0
1576710000000|2019-12-18 23:00:00|28277.6|28265.6|28399.2|28387.2|28413|28401|28242.1|28230.1|0
1576796400000|2019-12-19 23:00:00|28399|28387|28470.9|28458.9|28525.6|28513.6|28367.5|28355.5|0
1576882800000|2019-12-20 23:00:00|28471.9|28459.9|28463.7|28451.7|28473.4|28461.4|28457.3|28445.3|0
1576969200000|2019-12-21 23:00:00|28466.1|28454.1|28471.5|28459.5|28475.9|28463.9|28454.6|28442.6|0
1577055600000|2019-12-22 23:00:00|28470.9|28458.9|28567.1|28555.1|28585.2|28573.2|28470.9|28458.9|0
1577142000000|2019-12-23 23:00:00|28571.1|28559.1|28517.7|28505.7|28597.1|28585.1|28508.6|28496.6|0
1577314800000|2019-12-25 23:00:00|28518.5|28506.5|28622.1|28610.1|28641.1|28629.1|28518.5|28506.5|0
1577401200000|2019-12-26 23:00:00|28618.1|28606.1|28629.3|28617.3|28737.6|28725.6|28613.6|28601.6|0
1577487600000|2019-12-27 23:00:00|28630.3|28618.3|28609.4|28597.4|28634.1|28622.1|28608.8|28596.8|0
1577574000000|2019-12-28 23:00:00|28609.6|28597.6|28627.5|28615.5|28630.7|28618.7|28599.2|28587.2|0
1577660400000|2019-12-29 23:00:00|28629.3|28617.3|28470.2|28458.2|28680|28668|28430.7|28418.7|0
1577746800000|2019-12-30 23:00:00|28467.2|28455.2|28575.2|28563.2|28580|28568|28373.7|28361.7|0
1577919600000|2020-01-01 23:00:00|28578.8|28566.8|28896.1|28884.1|28964.1|28952.1|28565.5|28553.5|0
1578006000000|2020-01-02 23:00:00|28890.2|28878.2|28641.5|28629.5|28925.7|28913.7|28466.7|28454.7|0
1578092400000|2020-01-03 23:00:00|28642.3|28630.3|28570.8|28558.8|28642.3|28630.3|28545.2|28533.2|0
1578178800000|2020-01-04 23:00:00|28570.3|28558.3|28526.7|28514.7|28584|28572|28512.8|28500.8|0
1578265200000|2020-01-05 23:00:00|28641.5|28629.5|28678.9|28666.9|28740.4|28728.4|28391.7|28379.7|0
1578351600000|2020-01-06 23:00:00|28678.4|28666.4|28537.4|28525.4|28775.9|28763.9|28490.7|28478.7|0
1578438000000|2020-01-07 23:00:00|28542.7|28530.7|28809.9|28797.9|28872.9|28860.9|28127.7|28115.7|0
1578524400000|2020-01-08 23:00:00|28812.2|28800.2|28969.2|28957.2|28991.6|28979.6|28781.7|28769.7|0
1578610800000|2020-01-09 23:00:00|28973.8|28961.8|28812.3|28800.3|29063.3|29051.3|28793.2|28781.2|0
1578697200000|2020-01-10 23:00:00|28813.3|28801.3|28823.2|28811.2|28834.9|28822.9|28813.3|28801.3|0
1578783600000|2020-01-11 23:00:00|28823|28811|28843.3|28831.3|28846.5|28834.5|28812.6|28800.6|0
1578870000000|2020-01-12 23:00:00|28812.3|28800.3|28902.1|28890.1|28947.7|28935.7|28812.3|28800.3|0
1578956400000|2020-01-13 23:00:00|28916.3|28904.3|28964.6|28952.6|29057.3|29045.3|28779.8|28767.8|0
1579042800000|2020-01-14 23:00:00|28978|28966|29091.7|29079.7|29136.1|29124.1|28882|28870|0
1579129200000|2020-01-15 23:00:00|29082.1|29070.1|29302.2|29290.2|29309.5|29297.5|29079.6|29067.6|0
1579215600000|2020-01-16 23:00:00|29292.5|29280.5|29312.8|29300.8|29408|29396|29289.5|29277.5|0
1579302000000|2020-01-17 23:00:00|29321.3|29309.3|29325.7|29313.7|29329.3|29317.3|29321.3|29309.3|0
1579388400000|2020-01-18 23:00:00|29322.3|29310.3|29333.4|29321.4|29352.4|29340.4|29316.3|29304.3|0
1579474800000|2020-01-19 23:00:00|29312.6|29300.6|29331.4|29319.4|29359.8|29347.8|29270.8|29258.8|0
1579561200000|2020-01-20 23:00:00|29341.3|29329.3|29226|29214|29342.8|29330.8|29156|29144|0
1579647600000|2020-01-21 23:00:00|29223.9|29211.9|29164.2|29152.2|29354.4|29342.4|29137.3|29125.3|0
1579734000000|2020-01-22 23:00:00|29151.3|29139.3|29173.5|29161.5|29197.8|29185.8|28967.8|28955.8|0
1579820400000|2020-01-23 23:00:00|29184.3|29172.3|28963.5|28951.5|29288.8|29276.8|28847.1|28835.1|0
1579906800000|2020-01-24 23:00:00|28985.4|28973.4|28740.1|28720.1|28985.4|28973.4|28717.2|28702.2|0
1579993200000|2020-01-25 23:00:00|28740.2|28720.2|28802.5|28784.5|28834.9|28816.9|28717.3|28697.3|0
1580079600000|2020-01-26 23:00:00|28966.5|28948.5|28535.3|28517.3|28966.5|28948.5|28463.2|28445.2|0
1580166000000|2020-01-27 23:00:00|28527.5|28509.5|28810.5|28792.5|28839.1|28821.1|28523.5|28505.5|0
1580252400000|2020-01-28 23:00:00|28791.5|28773.5|28762.1|28744.1|28943|28925|28708.7|28690.7|0
1580338800000|2020-01-29 23:00:00|28774.7|28756.7|28868.6|28850.6|28904.5|28886.5|28489.2|28471.2|0
1580425200000|2020-01-30 23:00:00|28870.3|28852.3|28294.6|28276.6|28942.5|28924.5|28175.8|28157.8|0
1580511600000|2020-01-31 23:00:00|28307.2|28289.2|28228.7|28214.7|28307.2|28289.2|28017.7|27999.7|0
1580598000000|2020-02-01 23:00:00|28110.6|28096.6|28226.1|28208.1|28283|28265|28110.6|28096.6|0
1580684400000|2020-02-02 23:00:00|28226|28208|28425.1|28407.1|28641.1|28623.1|28226|28208|0
1580770800000|2020-02-03 23:00:00|28428.6|28410.6|28853.6|28835.6|28914.3|28896.3|28354.6|28336.6|0
1580857200000|2020-02-04 23:00:00|28863.2|28845.2|29321.3|29303.3|29342.8|29324.8|28760.7|28742.7|0
1580943600000|2020-02-05 23:00:00|29326.8|29308.8|29404|29386|29539.3|29521.3|29254.3|29236.3|0
1581030000000|2020-02-06 23:00:00|29414.1|29396.1|29084.1|29066.1|29424.6|29406.6|29063.3|29045.3|0
1581116400000|2020-02-07 23:00:00|29037.1|29019.1|29009.8|28991.8|29052.5|29034.5|28997.8|28979.8|0
1581202800000|2020-02-08 23:00:00|29010.9|28992.9|29041.5|29029.5|29044.6|29032.6|29002.2|28985.2|0
1581289200000|2020-02-09 23:00:00|29080.3|29068.3|29286.3|29274.3|29302|29290|28902.1|28890.1|0
1581375600000|2020-02-10 23:00:00|29284.6|29272.6|29300.6|29288.6|29446.1|29434.1|29216.1|29204.1|0
1581462000000|2020-02-11 23:00:00|29314.4|29302.4|29548.5|29536.5|29573.8|29561.8|29262.9|29250.9|0
1581548400000|2020-02-12 23:00:00|29553.3|29541.3|29460.8|29448.8|29565.3|29553.3|29268.8|29256.8|0
1581634800000|2020-02-13 23:00:00|29464.7|29452.7|29407.4|29395.4|29539.7|29527.7|29287.6|29275.6|0
1581721200000|2020-02-14 23:00:00|29404.4|29392.4|29376.8|29364.8|29404.4|29392.4|29330.3|29318.3|0
1581807600000|2020-02-15 23:00:00|29376.5|29364.5|29432|29420|29460.8|29448.8|29376.5|29364.5|0
1581894000000|2020-02-16 23:00:00|29406.8|29394.8|29395.9|29383.9|29500.5|29488.5|29395.8|29383.8|0
1581980400000|2020-02-17 23:00:00|29418|29406|29260.3|29248.3|29418|29406|29119.9|29107.9|0
1582066800000|2020-02-18 23:00:00|29254.8|29242.8|29382.2|29370.2|29416|29404|29251.8|29239.8|0
1582153200000|2020-02-19 23:00:00|29385.8|29373.8|29183|29171|29452.8|29440.8|28953.8|28941.8|0
1582239600000|2020-02-20 23:00:00|29174.3|29162.3|28992.7|28980.7|29196.3|29184.3|28898|28886|0
1582326000000|2020-02-21 23:00:00|28972.7|28960.7|28877.1|28865.1|28972.7|28960.7|28863.1|28851.1|0
1582412400000|2020-02-22 23:00:00|28877.7|28865.7|28841.4|28829.4|28890.7|28878.7|28800.9|28788.9|0
1582498800000|2020-02-23 23:00:00|28985.9|28973.9|27977.2|27965.2|28985.9|28973.9|27882.6|27870.6|0
1582585200000|2020-02-24 23:00:00|27947.8|27935.8|27161|27149|28254.8|28242.8|27004|26992|0
1582671600000|2020-02-25 23:00:00|27182|27170|26870.8|26858.8|27546.3|27534.3|26722.5|26710.5|0
1582758000000|2020-02-26 23:00:00|26845.4|26833.4|25559.1|25547.1|26996.9|26984.9|25441.5|25429.5|0
1582844400000|2020-02-27 23:00:00|25531.2|25519.2|25709.9|25685.9|25780.7|25768.7|24694.1|24682.1|0
1582930800000|2020-02-28 23:00:00|25209.9|25185.9|25350.9|25328.9|25558.6|25534.6|25209.9|25185.9|0
1583017200000|2020-02-29 23:00:00|25344.9|25322.9|25162.4|25146.4|25344.9|25322.9|24950.6|24922.6|0
1583103600000|2020-03-01 23:00:00|25706.1|25690.1|26641.7|26625.7|26736.5|26720.5|24879.1|24863.1|0
1583190000000|2020-03-02 23:00:00|26606|26590|25831.4|25815.4|27086|27070|25712.8|25696.8|0
1583276400000|2020-03-03 23:00:00|25819.6|25803.6|26967.4|26951.4|27102.3|27086.3|25733.1|25717.1|0
1583362800000|2020-03-04 23:00:00|26964.3|26948.3|26187.3|26157.3|27002.8|26986.8|25957.6|25927.6|0
1583449200000|2020-03-05 23:00:00|26182.1|26152.1|25824.5|25784.5|26320.6|26290.6|25232.6|25202.6|0
1583535600000|2020-03-06 23:00:00|25825.6|25785.6|25357.3|25317.3|25825.6|25785.6|25279.9|25239.9|0
1583622000000|2020-03-07 23:00:00|25357.6|25317.6|24836.7|24796.7|25824.8|25784.8|24716.2|24676.2|0
1583708400000|2020-03-08 23:00:00|24835.7|24795.7|24095.4|24055.4|24906.2|24866.2|23484.4|23444.4|0
1583794800000|2020-03-09 23:00:00|24094.9|24054.9|24670|24630|25067|25027|23708.9|23668.9|0
1583881200000|2020-03-10 23:00:00|24669.5|24629.5|23835.9|23795.9|24733.5|24693.5|23345.4|23305.4|0
1583967600000|2020-03-11 23:00:00|23835.4|23795.4|21093.7|21033.7|23836.4|23796.4|20556.9|20496.9|0
1584054000000|2020-03-12 23:00:00|21113.7|21053.7|22879.4|22819.4|23200|23140|20441.7|20381.7|0
1584140400000|2020-03-13 23:00:00|22620.6|22560.6|21942.1|21892.1|22756.9|22696.9|21857.7|21807.7|0
1584226800000|2020-03-14 23:00:00|21941.8|21891.8|22006.5|21956.5|23153.1|23103.1|21667.1|21617.1|0
1584313200000|2020-03-15 23:00:00|22020.5|21970.5|20573.2|20523.2|22156.4|22106.4|20175.2|20125.2|0
1584399600000|2020-03-16 23:00:00|20574.7|20524.7|20697|20647|21408.8|21358.8|19934.7|19884.7|0
1584486000000|2020-03-17 23:00:00|20695.5|20645.5|20380.8|20330.8|20765|20715|18925|18875|0
1584572400000|2020-03-18 23:00:00|20377.8|20327.8|19613.9|19563.9|20543.8|20493.8|18990.8|18940.8|0
1584658800000|2020-03-19 23:00:00|19620.9|19570.9|19052.7|19002.7|21046.9|20996.9|18973.8|18923.8|0
1584745200000|2020-03-20 23:00:00|19050|19000|18379.4|18329.4|19050|19000|18378.9|18315.3|0
1584831600000|2020-03-21 23:00:00|18379.6|18329.6|18234.8|18184.8|19051.4|19001.4|18216.8|18166.8|0
1584918000000|2020-03-22 23:00:00|18238.8|18188.8|18963.3|18913.3|19948.3|19898.3|18234.8|18184.8|0
1585004400000|2020-03-23 23:00:00|18962.3|18912.3|20973.2|20923.2|21094.7|21044.7|18792.8|18742.8|0
1585090800000|2020-03-24 23:00:00|20971.2|20921.2|21303.1|21253.1|22040.7|21990.7|20440.2|20390.2|0
1585177200000|2020-03-25 23:00:00|21302.1|21252.1|22430.9|22380.9|22702.9|22652.9|20678.1|20628.1|0
1585263600000|2020-03-26 23:00:00|22431.4|22381.4|21571.9|21521.9|22686.4|22636.4|21483.4|21433.4|0
1585350000000|2020-03-27 23:00:00|21397|21297|21176|21126|21397|21297|21156.2|21106.2|0
1585436400000|2020-03-28 23:00:00|21175.4|21125.4|21413.4|21363.4|21658|21608|21121.4|21071.4|0
1585519200000|2020-03-29 22:00:00|21571.8|21521.8|22357.6|22307.6|22417.3|22367.3|20991.6|20941.6|0
1585605600000|2020-03-30 22:00:00|22363.3|22313.3|21871.3|21821.3|22563.3|22513.3|21815.9|21765.9|0
1585692000000|2020-03-31 22:00:00|21876.9|21826.9|20949|20899|21876.9|21826.9|20812.4|20762.4|0
1585778400000|2020-04-01 22:00:00|20977|20927|21424.4|21374.4|21520|21470|20659|20609|0
1585864800000|2020-04-02 22:00:00|21427|21377|21096.7|21046.7|21507|21457|20892.7|20842.7|0
1585951200000|2020-04-03 22:00:00|20926.7|20876.7|20915.5|20875.5|20991.8|20949.6|20906.4|20866.4|0
1586037600000|2020-04-04 22:00:00|20916|20876|21145.8|21105.8|21432.9|21392.9|20913.9|20873.9|0
1586124000000|2020-04-05 22:00:00|21091.7|21051.7|22637.1|22597.1|22802.7|22762.7|21091.7|21051.7|0
1586210400000|2020-04-06 22:00:00|22620.2|22580.2|22621.2|22581.2|23615.7|23575.7|22442.7|22402.7|0
1586296800000|2020-04-07 22:00:00|22600.8|22560.8|23418.1|23378.1|23532.4|23492.4|22388.8|22348.8|0
1586383200000|2020-04-08 22:00:00|23435.2|23395.2|23807.8|23767.8|24031.8|23991.8|23166.7|23126.7|0
1586556000000|2020-04-10 22:00:00|23857.6|23817.6|23654.5|23614.5|23857.6|23817.6|23610.2|23570.2|0
1586642400000|2020-04-11 22:00:00|23655.5|23615.5|23873.6|23833.6|23882.9|23842.9|23602.7|23562.7|0
1586728800000|2020-04-12 22:00:00|23810.1|23770.1|23467.7|23427.7|23991.3|23951.3|23108.9|23068.9|0
1586815200000|2020-04-13 22:00:00|23463.3|23423.3|24047|24007|24107.2|24067.2|23393.3|23353.3|0
1586901600000|2020-04-14 22:00:00|24053|24013|23465.7|23425.7|24104|24064|23246.1|23206.1|0
1586988000000|2020-04-15 22:00:00|23481.8|23441.8|24113.8|24073.8|24275|24235|23227.8|23187.8|0
1587074400000|2020-04-16 22:00:00|24214.5|24174.5|24279.2|24239.2|24466|24426|23842.9|23802.9|0
1587160800000|2020-04-17 22:00:00|24196.2|24156.2|24309.9|24269.9|24317|24277|24154.9|24114.9|0
1587247200000|2020-04-18 22:00:00|24290.5|24250.5|24282.7|24242.7|24336.8|24296.8|24200.6|24160.6|0
1587333600000|2020-04-19 22:00:00|24279.2|24239.2|23646.9|23606.9|24341.3|24301.3|23583.3|23543.3|0
1587420000000|2020-04-20 22:00:00|23597.3|23557.3|23110.4|23070.4|23821.8|23781.8|22961.5|22921.5|0
1587506400000|2020-04-21 22:00:00|23125.3|23085.3|23493.7|23453.7|23627.9|23587.9|22960.8|22920.8|0
1587592800000|2020-04-22 22:00:00|23493.2|23453.2|23475.5|23435.5|23904.9|23864.9|23364.5|23324.5|0
1587679200000|2020-04-23 22:00:00|23467.1|23427.1|23776.4|23736.4|23846.5|23806.5|23290.1|23250.1|0
1587765600000|2020-04-24 22:00:00|23775.9|23735.9|23733.4|23703.4|23783.9|23743.9|23722.9|23682.9|0
1587852000000|2020-04-25 22:00:00|23725.6|23695.6|23817.2|23787.2|23865.6|23835.6|23719.2|23689.2|0
1587938400000|2020-04-26 22:00:00|23771.4|23741.4|24137.5|24107.5|24225.9|24195.9|23663.5|23633.5|0
1588024800000|2020-04-27 22:00:00|24132.9|24102.9|24194.5|24164.5|24563.4|24533.4|24007.9|23977.9|0
1588111200000|2020-04-28 22:00:00|24156.7|24126.7|24802.7|24772.7|24815.4|24785.4|24098.7|24068.7|0
1588197600000|2020-04-29 22:00:00|24803|24773|24170.1|24140.1|24918.4|24888.4|24168.6|24138.6|0
1588284000000|2020-04-30 22:00:00|24153.9|24123.9|23714.2|23684.2|24204.9|24174.9|23660.5|23630.5|0
1588370400000|2020-05-01 22:00:00|23713.5|23683.5|23722.8|23692.8|23758.4|23728.4|23698.4|23668.4|0
1588456800000|2020-05-02 22:00:00|23730.1|23700.1|23618.5|23588.5|23730.5|23700.5|23618.5|23588.5|0
1588543200000|2020-05-03 22:00:00|23714.2|23684.2|23725.4|23695.4|23785.3|23755.3|23339|23309|0
1588629600000|2020-05-04 22:00:00|23719.3|23689.3|23871.4|23841.4|24186.1|24156.1|23702.8|23672.8|0
1588716000000|2020-05-05 22:00:00|23880.5|23850.5|23632.4|23602.4|24122.5|24092.5|23609.8|23579.8|0
1588802400000|2020-05-06 22:00:00|23603.3|23573.3|23970.7|23940.7|24109.5|24079.5|23538.8|23508.8|0
1588888800000|2020-05-07 22:00:00|23959.9|23929.9|24413.5|24383.5|24432.5|24402.5|23954.4|23924.4|0
1588975200000|2020-05-08 22:00:00|24388.5|24358.5|24373.5|24343.5|24407.3|24377.3|24373.3|24343.3|0
1589061600000|2020-05-09 22:00:00|24372.3|24342.3|24320.1|24290.1|24401.1|24371.1|24297.5|24267.5|0
1589148000000|2020-05-10 22:00:00|24413.5|24383.5|24223.2|24193.2|24575|24545|24079.5|24049.5|0
1589234400000|2020-05-11 22:00:00|24209.5|24179.5|23603.1|23573.1|24394|24364|23545.1|23515.1|0
1589320800000|2020-05-12 22:00:00|23586.2|23556.2|23327.9|23297.9|23880.2|23850.2|23081.3|23051.3|0
1589407200000|2020-05-13 22:00:00|23351.5|23321.5|23639.9|23609.9|23692.2|23662.2|22800|22770|0
1589493600000|2020-05-14 22:00:00|23616.2|23586.2|23669.1|23639.1|23774.2|23744.2|23343.7|23313.7|0
1589580000000|2020-05-15 22:00:00|23668.6|23638.6|23540.3|23510.3|23668.6|23638.6|23442.7|23412.7|0
1589666400000|2020-05-16 22:00:00|23540.5|23510.5|23577.4|23547.4|23592.9|23562.9|23510|23480|0
1589752800000|2020-05-17 22:00:00|23668.6|23638.6|24588.2|24558.2|24722|24692|23632.1|23602.1|0
1589839200000|2020-05-18 22:00:00|24569.9|24539.9|24220.4|24190.4|24850.9|24820.9|24200.9|24170.9|0
1589925600000|2020-05-19 22:00:00|24210.2|24180.2|24634.9|24604.9|24667|24637|24163.7|24133.7|0
1590012000000|2020-05-20 22:00:00|24624.7|24594.7|24459.3|24429.3|24734.5|24704.5|24372.7|24342.7|0
1590098400000|2020-05-21 22:00:00|24447.7|24417.7|24529.1|24499.1|24576.2|24546.2|24174.2|24144.2|0
1590184800000|2020-05-22 22:00:00|24491.5|24461.5|24450.4|24420.4|24491.5|24461.5|24424.7|24394.7|0
1590271200000|2020-05-23 22:00:00|24450.6|24420.6|24435.8|24405.8|24546.8|24516.8|24403.6|24373.6|0
1590357600000|2020-05-24 22:00:00|24529.1|24499.1|24758.7|24728.7|24803.5|24773.5|24473|24443|0
1590444000000|2020-05-25 22:00:00|24767|24737|25069.2|25039.2|25192.1|25162.1|24693|24663|0
1590530400000|2020-05-26 22:00:00|25075.7|25045.7|25590.4|25560.4|25637.3|25607.3|24982.7|24952.7|0
1590616800000|2020-05-27 22:00:00|25594.3|25564.3|25470.2|25440.2|25857.3|25827.3|25374.3|25344.3|0
1590703200000|2020-05-28 22:00:00|25488.5|25458.5|25534.4|25504.4|25545|25515|25040.1|25010.1|0
1590789600000|2020-05-29 22:00:00|25484.4|25454.4|25485|25455|25494.5|25464.5|25456.8|25426.8|0
1590876000000|2020-05-30 22:00:00|25485.3|25455.3|25473.7|25443.7|25517.4|25487.4|25419.8|25389.8|0
1590962400000|2020-05-31 22:00:00|25534.4|25504.4|25493.6|25463.6|25562|25532|25140.5|25110.5|0
1591048800000|2020-06-01 22:00:00|25506.1|25476.1|25749.1|25719.1|25759.9|25729.9|25340.6|25310.6|0
1591135200000|2020-06-02 22:00:00|25744.6|25714.6|26280.7|26250.7|26354.8|26324.8|25716.1|25686.1|0
1591221600000|2020-06-03 22:00:00|26286.3|26256.3|26306.2|26276.2|26401.3|26371.3|26091.3|26061.3|0
1591308000000|2020-06-04 22:00:00|26317.8|26287.8|27085.4|27055.4|27352.1|27322.1|26247.8|26217.8|0
1591394400000|2020-06-05 22:00:00|27102.9|27072.9|27046.5|27016.5|27102.9|27072.9|27038.6|27008.6|0
1591480800000|2020-06-06 22:00:00|27045|27015|27154.2|27124.2|27171.4|27141.4|27040.9|27010.9|0
1591567200000|2020-06-07 22:00:00|27085.4|27055.4|27568|27538|27592.7|27562.7|27060.9|27030.9|0
1591653600000|2020-06-08 22:00:00|27600.4|27570.4|27294.7|27264.7|27647.9|27617.9|27151.9|27121.9|0
1591740000000|2020-06-09 22:00:00|27275.1|27245.1|26958.4|26928.4|27508.1|27478.1|26925.2|26895.2|0
1591826400000|2020-06-10 22:00:00|26964.2|26934.2|25217.4|25187.4|27021.2|26991.2|25092|25062|0
1591912800000|2020-06-11 22:00:00|25235|25205|25570.9|25540.9|25974|25944|25093|25063|0
1591999200000|2020-06-12 22:00:00|25570.8|25540.8|25398|25368|25570.8|25540.8|25397.3|25367.3|0
1592085600000|2020-06-13 22:00:00|25397.3|25367.3|25401.3|25371.3|25422.1|25392.1|25330|25300|0
1592172000000|2020-06-14 22:00:00|25570.9|25540.9|25880.3|25850.3|25908.5|25878.5|24579.8|24549.8|0
1592258400000|2020-06-15 22:00:00|25868.7|25838.7|26298.1|26268.1|26812.7|26782.7|25817.5|25787.5|0
1592344800000|2020-06-16 22:00:00|26298.3|26268.3|26145|26115|26645.5|26615.5|26082.3|26052.3|0
1592431200000|2020-06-17 22:00:00|26145.1|26115.1|26064.1|26034.1|26297.3|26267.3|25769.3|25739.3|0
1592517600000|2020-06-18 22:00:00|26047.6|26017.6|25650.4|25620.4|26461.1|26431.1|25649.6|25619.6|0
1592604000000|2020-06-19 22:00:00|25585.4|25555.4|25511.4|25481.4|25592.1|25562.1|25421|25391|0
1592690400000|2020-06-20 22:00:00|25510.5|25480.5|25422.9|25392.9|25511.9|25481.9|25350.2|25320.2|0
1592776800000|2020-06-21 22:00:00|25650.4|25620.4|26099.4|26069.4|26132.1|26102.1|25377.3|25347.3|0
1592863200000|2020-06-22 22:00:00|26096.1|26066.1|26133.4|26103.4|26437.6|26407.6|25659.1|25629.1|0
1592949600000|2020-06-23 22:00:00|26132.2|26102.2|25521.7|25491.7|26266.7|26236.7|25307.1|25277.1|0
1593036000000|2020-06-24 22:00:00|25517.6|25487.6|25703.4|25673.4|25805.2|25775.2|25151.1|25121.1|0
1593122400000|2020-06-25 22:00:00|25682.7|25652.7|25046.9|25016.9|25796.7|25766.7|24986.4|24956.4|0
1593208800000|2020-06-26 22:00:00|25091.4|25061.4|24908.5|24878.5|25091.4|25061.4|24844.4|24814.4|0
1593295200000|2020-06-27 22:00:00|24901.2|24871.2|24899.6|24869.6|24928.9|24898.9|24847|24817|0
1593381600000|2020-06-28 22:00:00|24900|24870|25647.8|25617.8|25689.2|25659.2|24891.9|24861.9|0
1593468000000|2020-06-29 22:00:00|25616.2|25586.2|25781.2|25751.2|25919|25889|25448.2|25418.2|0
1593554400000|2020-06-30 22:00:00|25798.1|25768.1|25697.7|25667.7|26038.1|26008.1|25527.1|25497.1|0
1593640800000|2020-07-01 22:00:00|25691.8|25661.8|25871.5|25841.5|26221.3|26191.3|25655.3|25625.3|0
1593727200000|2020-07-02 22:00:00|25876.5|25846.5|25798.9|25768.9|26017.5|25987.5|25579.5|25549.5|0
1593813600000|2020-07-03 22:00:00|25799.6|25769.6|25767.9|25737.9|25808.2|25778.2|25761.8|25731.8|0
1593900000000|2020-07-04 22:00:00|25766.6|25736.6|25802.4|25772.4|25836.6|25806.6|25766.6|25736.6|0
1593986400000|2020-07-05 22:00:00|25798.9|25768.9|26320.9|26290.9|26334.5|26304.5|25798.9|25768.9|0
1594072800000|2020-07-06 22:00:00|26292.7|26262.7|25925.8|25895.8|26419.2|26389.2|25882.4|25852.4|0
1594159200000|2020-07-07 22:00:00|25910.9|25880.9|26131.7|26101.7|26143.6|26113.6|25801.9|25771.9|0
1594245600000|2020-07-08 22:00:00|26133.1|26103.1|25715.7|25685.7|26163.6|26133.6|25537.5|25507.5|0
1594332000000|2020-07-09 22:00:00|25721.8|25691.8|26116.4|26086.4|26140|26110|25432.3|25402.3|0
1594418400000|2020-07-10 22:00:00|26114.5|26084.5|26149|26119|26201.7|26171.7|26100.7|26070.7|0
1594504800000|2020-07-11 22:00:00|26148.3|26118.3|26138.6|26108.6|26163.7|26133.7|26083.8|26053.8|0
1594591200000|2020-07-12 22:00:00|26116.4|26086.4|26115.8|26085.8|26657.8|26627.8|26049.1|26019.1|0
1594677600000|2020-07-13 22:00:00|26134.6|26104.6|26760.3|26730.3|26870.7|26840.7|26007.6|25977.6|0
1594764000000|2020-07-14 22:00:00|26838|26808|26917.8|26887.8|27194.5|27164.5|26701.8|26671.8|0
1594850400000|2020-07-15 22:00:00|26944.8|26914.8|26708.2|26678.2|26990.3|26960.3|26600.3|26570.3|0
1594936800000|2020-07-16 22:00:00|26710.9|26680.9|26647.5|26617.5|26851.9|26821.9|26633.6|26603.6|0
1595023200000|2020-07-17 22:00:00|26648.8|26618.8|26649.1|26619.1|26656.7|26626.7|26634.7|26604.7|0
1595109600000|2020-07-18 22:00:00|26649|26619|26639.4|26609.4|26652.8|26622.8|26638.5|26608.5|0
1595196000000|2020-07-19 22:00:00|26647.5|26617.5|26747.1|26717.1|26782|26752|26456.8|26426.8|0
1595282400000|2020-07-20 22:00:00|26745.5|26715.5|26853.3|26823.3|27042.5|27012.5|26717.5|26687.5|0
1595368800000|2020-07-21 22:00:00|26860.1|26830.1|27000.6|26970.6|27051.6|27021.6|26654|26624|0
1595455200000|2020-07-22 22:00:00|27017.2|26987.2|26652.8|26622.8|27179.7|27149.7|26572.1|26542.1|0
1595541600000|2020-07-23 22:00:00|26661.7|26631.7|26449.4|26419.4|26735.7|26705.7|26415.1|26385.1|0
1595628000000|2020-07-24 22:00:00|26501.4|26471.4|26411.6|26381.6|26501.4|26471.4|26388.4|26358.4|0
1595714400000|2020-07-25 22:00:00|26410.2|26380.2|26499.4|26469.4|26538.7|26508.7|26399.8|26369.8|0
1595800800000|2020-07-26 22:00:00|26449.4|26419.4|26643.5|26613.5|26645.8|26615.8|26354.1|26324.1|0
1595887200000|2020-07-27 22:00:00|26637.2|26607.2|26408.8|26378.8|26718.7|26688.7|26374.8|26344.8|0
1595973600000|2020-07-28 22:00:00|26404.8|26374.8|26581.6|26551.6|26620.9|26590.9|26307.3|26277.3|0
1596060000000|2020-07-29 22:00:00|26578.8|26548.8|26522|26492|26596.8|26566.8|26001.3|25971.3|0
1596146400000|2020-07-30 22:00:00|26537.3|26507.3|26503|26473|26576.3|26546.3|26026.8|25996.8|0
1596232800000|2020-07-31 22:00:00|26463|26433|26446.8|26416.8|26465.4|26435.4|26422.6|26392.6|0
1596319200000|2020-08-01 22:00:00|26447.2|26417.2|26437.8|26407.8|26472.9|26442.9|26427.1|26397.1|0
1596405600000|2020-08-02 22:00:00|26503|26473|26692.8|26662.8|26725.1|26695.1|26321.9|26291.9|0
1596492000000|2020-08-03 22:00:00|26693.6|26663.6|26869.2|26839.2|26874.5|26844.5|26565.1|26535.1|0
1596578400000|2020-08-04 22:00:00|26870.4|26840.4|27191.2|27161.2|27234.8|27204.8|26787.9|26757.9|0
1596664800000|2020-08-05 22:00:00|27181.1|27151.1|27380|27350|27409|27379|27045.6|27015.6|0
1596751200000|2020-08-06 22:00:00|27390.7|27360.7|27305.7|27275.7|27422.7|27392.7|27211.7|27181.7|0
1596837600000|2020-08-07 22:00:00|27343.5|27313.5|27463.3|27433.3|27490.4|27455.4|27343.5|27313.5|0
1596924000000|2020-08-08 22:00:00|27469|27439|27543.8|27513.8|27587.2|27557.2|27469|27439|0
1597010400000|2020-08-09 22:00:00|27461.7|27431.7|27769.2|27739.2|27819.1|27789.1|27365.5|27335.5|0
1597096800000|2020-08-10 22:00:00|27776.6|27746.6|27776.8|27746.8|28171.1|28141.1|27639.9|27609.9|0
1597183200000|2020-08-11 22:00:00|27790.9|27760.9|27962.3|27932.3|28061|28031|27712.4|27682.4|0
1597269600000|2020-08-12 22:00:00|27949.5|27919.5|27917.5|27887.5|28021.5|27991.5|27802.6|27772.6|0
1597356000000|2020-08-13 22:00:00|27913.9|27883.9|27898.3|27868.3|28003.4|27973.4|27694.9|27664.9|0
1597442400000|2020-08-14 22:00:00|27883.3|27853.3|27905.9|27881.9|27919.2|27889.2|27872.1|27842.1|0
1597528800000|2020-08-15 22:00:00|27906.9|27882.9|27922.1|27898.1|27925.7|27901.7|27898.6|27874.6|0
1597615200000|2020-08-16 22:00:00|27895.3|27871.3|27862.5|27838.5|28015.4|27991.4|27825.2|27801.2|0
1597701600000|2020-08-17 22:00:00|27852.2|27828.2|27804.3|27780.3|27982.7|27958.7|27677.7|27653.7|0
1597788000000|2020-08-18 22:00:00|27799.6|27775.6|27707.3|27683.3|27931.6|27907.6|27659.8|27635.8|0
1597874400000|2020-08-19 22:00:00|27703.3|27679.3|27750.5|27726.5|27794.1|27770.1|27472.3|27448.3|0
1597960800000|2020-08-20 22:00:00|27766.5|27742.5|27918.4|27894.4|27973.8|27949.8|27539.5|27515.5|0
1598047200000|2020-08-21 22:00:00|27920.8|27896.8|27932.5|27908.5|27932.5|27908.5|27920.8|27896.8|0
1598133600000|2020-08-22 22:00:00|27944.2|27920.2|27986.1|27962.1|28014.9|27990.9|27939.3|27915.3|0
1598220000000|2020-08-23 22:00:00|27918.4|27894.4|28315.9|28291.9|28329.3|28305.3|27918.4|27894.4|0
1598306400000|2020-08-24 22:00:00|28302.8|28278.8|28256.7|28232.7|28543.8|28519.8|28105|28081|0
1598392800000|2020-08-25 22:00:00|28261.1|28237.1|28369.5|28345.5|28401.1|28377.1|28159.1|28135.1|0
1598479200000|2020-08-26 22:00:00|28378.1|28354.1|28548.9|28524.9|28650.7|28626.7|28244.1|28220.1|0
1598565600000|2020-08-27 22:00:00|28565.5|28541.5|28657.1|28633.1|28770.5|28746.5|28496|28472|0
1598652000000|2020-08-28 22:00:00|28648.1|28624.1|28655.8|28631.8|28667.7|28643.7|28648.1|28624.1|0
1598738400000|2020-08-29 22:00:00|28655.6|28631.6|28655.4|28631.4|28657.2|28633.2|28644|28620|0
1598824800000|2020-08-30 22:00:00|28660|28636|28418|28394|28819.6|28795.6|28371.2|28347.2|0
1598911200000|2020-08-31 22:00:00|28409.1|28385.1|28665.3|28641.3|28683.5|28659.5|28295.6|28271.6|0
1598997600000|2020-09-01 22:00:00|28674.5|28650.5|29108.8|29084.8|29179.6|29155.6|28649|28625|0
1599084000000|2020-09-02 22:00:00|29105.6|29081.6|28315|28291|29209.6|29185.6|28083|28059|0
1599170400000|2020-09-03 22:00:00|28332.5|28308.5|28094.2|28070.2|28623|28599|27671.7|27647.7|0
1599256800000|2020-09-04 22:00:00|28090.2|28074.2|28045.2|28021.2|28094.2|28074.2|28040.9|28016.9|0
1599343200000|2020-09-05 22:00:00|28045|28021|28104.8|28080.8|28104.8|28080.8|28045|28021|0
1599429600000|2020-09-06 22:00:00|28093.1|28069.1|28331.1|28307.1|28369.6|28345.6|27919.1|27895.1|0
1599516000000|2020-09-07 22:00:00|28336.1|28312.1|27392.2|27368.2|28436.1|28412.1|27224.4|27200.4|0
1599602400000|2020-09-08 22:00:00|27315.5|27291.5|27973.2|27949.2|28219.3|28195.3|27211|27187|0
1599688800000|2020-09-09 22:00:00|27968.3|27944.3|27573.7|27549.7|28183.8|28159.8|27458.1|27434.1|0
1599775200000|2020-09-10 22:00:00|27593.4|27569.4|27650.9|27626.9|27842.9|27818.9|27459.9|27435.9|0
1599861600000|2020-09-11 22:00:00|27652.1|27628.1|27655.8|27631.8|27671.1|27647.1|27652.1|27628.1|0
1599948000000|2020-09-12 22:00:00|27654.8|27630.8|27711.8|27687.8|27724.3|27700.3|27654.8|27630.8|0
1600034400000|2020-09-13 22:00:00|27650.9|27626.9|27995.4|27971.4|28098|28074|27650.9|27626.9|0
1600120800000|2020-09-14 22:00:00|27964.6|27940.6|28054.8|28030.8|28255.6|28231.6|27942.8|27918.8|0
1600207200000|2020-09-15 22:00:00|28052.3|28028.3|28073.8|28049.8|28377.5|28353.5|27977.3|27953.3|0
1600293600000|2020-09-16 22:00:00|28085.5|28061.5|27917.7|27893.7|28123|28099|27556.5|27532.5|0
1600380000000|2020-09-17 22:00:00|27903.3|27879.3|27734.3|27710.3|28007.3|27983.3|27499.4|27475.4|0
1600466400000|2020-09-18 22:00:00|27684.3|27660.3|27679.2|27655.2|27706.4|27682.4|27666.9|27642.9|0
1600552800000|2020-09-19 22:00:00|27679.5|27655.5|27658.4|27634.4|27693.8|27669.8|27543.6|27519.6|0
1600639200000|2020-09-20 22:00:00|27734.3|27710.3|27161.4|27137.4|27789.9|27765.9|26722.9|26698.9|0
1600725600000|2020-09-21 22:00:00|27160.7|27136.7|27328|27304|27345.3|27321.3|27000|26976|0
1600812000000|2020-09-22 22:00:00|27373.8|27349.8|26805.2|26781.2|27529.3|27505.3|26728.5|26704.5|0
1600898400000|2020-09-23 22:00:00|26815|26791|26885.9|26861.9|27109.8|27085.8|26551|26527|0
1600984800000|2020-09-24 22:00:00|26911.7|26887.7|27161.4|27137.4|27253.7|27229.7|26566.7|26542.7|0
1601071200000|2020-09-25 22:00:00|27121.4|27097.4|27145|27121|27152.9|27128.9|27120.8|27096.8|0
1601157600000|2020-09-26 22:00:00|27147.9|27123.9|27155.4|27131.4|27175.4|27151.4|27146.7|27122.7|0
1601244000000|2020-09-27 22:00:00|27161.4|27137.4|27658.8|27634.8|27734.9|27710.9|27161.4|27137.4|0
1601330400000|2020-09-28 22:00:00|27634.7|27610.7|27506.7|27482.7|27754.7|27730.7|27349.8|27325.8|0
1601416800000|2020-09-29 22:00:00|27488.9|27464.9|27740.5|27716.5|28039.4|28015.4|27175.9|27151.9|0
1601503200000|2020-09-30 22:00:00|27753.1|27729.1|27831.1|27807.1|28093.1|28069.1|27678.4|27654.4|0
1601589600000|2020-10-01 22:00:00|27815.4|27791.4|27761.2|27737.2|27875.9|27851.9|27264.9|27240.9|0
1601676000000|2020-10-02 22:00:00|27611.2|27587.2|27604.8|27574.8|27820.2|27790.2|27601.7|27571.7|0
1601762400000|2020-10-03 22:00:00|27605.6|27575.6|27731.6|27701.6|27764.8|27734.8|27579|27549|0
1601848800000|2020-10-04 22:00:00|27764.2|27734.2|28145.8|28115.8|28177.8|28147.8|27764.2|27734.2|0
1601935200000|2020-10-05 22:00:00|28148.3|28118.3|27735.6|27705.6|28368.6|28338.6|27669.5|27639.5|0
1602021600000|2020-10-06 22:00:00|27705.5|27675.5|28317.3|28287.3|28385.9|28355.9|27678|27648|0
1602108000000|2020-10-07 22:00:00|28307.2|28277.2|28509.5|28479.5|28578.2|28548.2|28279.2|28249.2|0
1602194400000|2020-10-08 22:00:00|28516.9|28486.9|28678.8|28648.8|28700|28670|28450.5|28420.5|0
1602280800000|2020-10-09 22:00:00|28658.8|28628.8|28657.5|28637.5|28710.4|28690.4|28649.6|28627.6|0
1602367200000|2020-10-10 22:00:00|28657|28637|28664|28644|28676.9|28656.9|28637.3|28617.3|0
1602453600000|2020-10-11 22:00:00|28673.8|28653.8|28934.4|28914.4|28967.6|28947.6|28558.5|28538.5|0
1602540000000|2020-10-12 22:00:00|28921.9|28901.9|28694.3|28674.3|28943.9|28923.9|28609.9|28589.9|0
1602626400000|2020-10-13 22:00:00|28694.7|28674.7|28531.4|28511.4|28848.7|28828.7|28465|28445|0
1602712800000|2020-10-14 22:00:00|28530.7|28510.7|28522|28502|28575.7|28555.7|28170.2|28150.2|0
1602799200000|2020-10-15 22:00:00|28529|28509|28548.4|28528.4|28856.1|28836.1|28453|28433|0
1602885600000|2020-10-16 22:00:00|28548.9|28528.9|28547.6|28527.6|28548.9|28528.9|28532.3|28512.3|0
1602972000000|2020-10-17 22:00:00|28547.8|28527.8|28603.6|28583.6|28606.7|28586.7|28545.1|28525.1|0
1603058400000|2020-10-18 22:00:00|28548.4|28528.4|28291|28271|28792.9|28772.9|28150.9|28130.9|0
1603144800000|2020-10-19 22:00:00|28311.4|28291.4|28306.7|28286.7|28586.6|28566.6|28170.7|28150.7|0
1603231200000|2020-10-20 22:00:00|28328.7|28308.7|28247.5|28227.5|28496.2|28476.2|28204.7|28184.7|0
1603317600000|2020-10-21 22:00:00|28238|28218|28398.2|28378.2|28430.1|28410.1|28017|27997|0
1603404000000|2020-10-22 22:00:00|28439.3|28419.3|28321|28301|28501.3|28481.3|28158.9|28138.9|0
1603490400000|2020-10-23 22:00:00|28320.9|28300.9|28280.2|28260.2|28343.7|28323.7|28263.6|28243.6|0
1603576800000|2020-10-24 22:00:00|28280.3|28260.3|28142.6|28122.6|28321|28301|28098.1|28078.1|0
1603666800000|2020-10-25 23:00:00|28143.6|28123.6|27717.4|27697.4|28236.1|28216.1|27374.8|27354.8|0
1603753200000|2020-10-26 23:00:00|27718.4|27698.4|27302|27282|27829.4|27809.4|27291.5|27271.5|0
1603839600000|2020-10-27 23:00:00|27303.5|27283.5|26659.9|26639.9|27366.5|27346.5|26511.4|26491.4|0
1603926000000|2020-10-28 23:00:00|26660.9|26640.9|26457.4|26437.4|26920.9|26900.9|26286.4|26266.4|0
1604012400000|2020-10-29 23:00:00|26458.9|26438.9|26621.2|26601.2|26649.6|26629.6|26078.9|26058.9|0
1604098800000|2020-10-30 23:00:00|26556.2|26536.2|26430.3|26410.3|26560.8|26540.8|26372.3|26352.3|0
1604185200000|2020-10-31 23:00:00|26432.7|26412.7|26456.2|26436.2|26516.9|26496.9|26355.9|26335.9|0
1604271600000|2020-11-01 23:00:00|26621.2|26601.2|26961.9|26941.9|27058.1|27038.1|26296.1|26276.1|0
1604358000000|2020-11-02 23:00:00|26958.5|26938.5|27531.3|27511.3|27652.1|27632.1|26945.5|26925.5|0
1604444400000|2020-11-03 23:00:00|27521.1|27501.1|27950|27930|28314.5|28294.5|27033.6|27013.6|0
1604530800000|2020-11-04 23:00:00|27960.7|27940.7|28455.2|28435.2|28505|28485|27765.9|27745.9|0
1604617200000|2020-11-05 23:00:00|28434.2|28414.2|28371.5|28351.5|28571.2|28551.2|28084.2|28064.2|0
1604703600000|2020-11-06 23:00:00|28373|28353|28483.8|28463.8|28548.3|28528.3|28365|28345|0
1604790000000|2020-11-07 23:00:00|28484.8|28464.8|28434.7|28414.7|28496.9|28476.9|28421.7|28401.7|0
1604876400000|2020-11-08 23:00:00|28371.5|28351.5|29210.3|29190.3|30101.5|30081.5|28371.5|28351.5|0
1604962800000|2020-11-09 23:00:00|29190|29170|29439.9|29419.9|29488.1|29468.1|28880|28860|0
1605049200000|2020-11-10 23:00:00|29460.1|29440.1|29465.2|29445.2|29670.6|29650.6|29286.7|29266.7|0
1605135600000|2020-11-11 23:00:00|29455.8|29435.8|29147.8|29127.8|29460.8|29440.8|28913|28893|0
1605222000000|2020-11-12 23:00:00|29138.5|29118.5|29495.1|29475.1|29569.7|29549.7|28945.5|28925.5|0
1605308400000|2020-11-13 23:00:00|29497.9|29477.9|29431.5|29411.5|29498|29478|29418.2|29398.2|0
1605394800000|2020-11-14 23:00:00|29431.4|29411.4|29472.4|29452.4|29491.1|29471.1|29431.4|29411.4|0
1605481200000|2020-11-15 23:00:00|29495.1|29475.1|29981.1|29961.1|30077.2|30057.2|29495.1|29475.1|0
1605567600000|2020-11-16 23:00:00|29981|29961|29790.3|29770.3|29981|29961|29531.4|29511.4|0
1605654000000|2020-11-17 23:00:00|29779.7|29759.7|29447.1|29427.1|29967.7|29947.7|29393.6|29373.6|0
1605740400000|2020-11-18 23:00:00|29435.6|29415.6|29382.9|29362.9|29537.6|29517.6|29246.6|29226.6|0
1605826800000|2020-11-19 23:00:00|29349.5|29329.5|29229|29209|29501.9|29481.9|29181.5|29161.5|0
1605913200000|2020-11-20 23:00:00|29221.7|29201.7|29147.3|29127.3|29227.7|29207.7|29141.7|29121.7|0
1605999600000|2020-11-21 23:00:00|29146.7|29126.7|29208.3|29188.3|29216.1|29196.1|29146.2|29126.2|0
1606086000000|2020-11-22 23:00:00|29229|29209|29633.4|29613.4|29678.1|29658.1|29177.5|29157.5|0
1606172400000|2020-11-23 23:00:00|29634.9|29614.9|30089.5|30069.5|30124.9|30104.9|29613.6|29593.6|0
1606258800000|2020-11-24 23:00:00|30091|30071|29912.8|29892.8|30225.3|30205.3|29817.2|29797.2|0
1606345200000|2020-11-25 23:00:00|29913|29893|29843.9|29823.9|29965.3|29945.3|29790.5|29770.5|0
1606431600000|2020-11-26 23:00:00|29849.9|29829.9|29937.4|29917.4|30029.4|30009.4|29747.9|29727.9|0
1606518000000|2020-11-27 23:00:00|29937.6|29917.6|29952|29932|29952|29932|29932.1|29912.1|0
1606604400000|2020-11-28 23:00:00|29951.8|29931.8|29984.5|29964.5|30020.8|30000.8|29951.5|29931.5|0
1606690800000|2020-11-29 23:00:00|29937.4|29917.4|29676.7|29656.7|30008.7|29988.7|29474.4|29454.4|0
1606777200000|2020-11-30 23:00:00|29691.6|29671.6|29785.7|29765.7|30088.3|30068.3|29648.1|29628.1|0
1606863600000|2020-12-01 23:00:00|29785|29765|29920.6|29900.6|29932.9|29912.9|29617.5|29597.5|0
1606950000000|2020-12-02 23:00:00|29921.9|29901.9|29962.2|29942.2|30117.4|30097.4|29782.4|29762.4|0
1607036400000|2020-12-03 23:00:00|29967.9|29947.9|30168.9|30148.9|30244.8|30224.8|29952.4|29932.4|0
1607122800000|2020-12-04 23:00:00|30175.4|30155.4|30190.8|30170.8|30199.2|30179.2|30151|30131|0
1607209200000|2020-12-05 23:00:00|30183.4|30163.4|30200.6|30180.6|30201.4|30181.4|30154.9|30134.9|0
1607295600000|2020-12-06 23:00:00|30168.9|30148.9|30015.4|29995.4|30285.9|30265.9|29979.4|29959.4|0
1607382000000|2020-12-07 23:00:00|30013.4|29993.4|30203.2|30183.2|30256.5|30236.5|29874.9|29854.9|0
1607468400000|2020-12-08 23:00:00|30235.2|30215.2|30058.2|30038.2|30321.2|30301.2|29965.2|29945.2|0
1607554800000|2020-12-09 23:00:00|30078.5|30058.5|30057.8|30037.8|30161|30141|29884.5|29864.5|0
1607641200000|2020-12-10 23:00:00|30062|30042|30056.4|30036.4|30100.5|30080.5|29732|29712|0
1607727600000|2020-12-11 23:00:00|30071.5|30051.5|30078.5|30058.5|30099.8|30079.8|30041.5|30021.5|0
1607814000000|2020-12-12 23:00:00|30079.5|30059.5|30108.2|30088.2|30139.4|30119.4|30071.6|30051.6|0
1607900400000|2020-12-13 23:00:00|30056.4|30036.4|29930.4|29910.4|30336|30316|29868.8|29848.8|0
1607986800000|2020-12-14 23:00:00|29951.8|29931.8|30234.4|30214.4|30248.4|30228.4|29857.3|29837.3|0
1608073200000|2020-12-15 23:00:00|30233.5|30213.5|30176.2|30156.2|30323.3|30303.3|30091.4|30071.4|0
1608159600000|2020-12-16 23:00:00|30192.4|30172.4|30311.3|30291.3|30338.4|30318.4|30158.4|30138.4|0
1608246000000|2020-12-17 23:00:00|30320.9|30300.9|30379.7|30359.7|30396.9|30376.9|30041.4|30021.4|0
1608332400000|2020-12-18 23:00:00|30334.7|30314.7|30300.8|30280.8|30380|30360|30266.5|30246.5|0
1608418800000|2020-12-19 23:00:00|30300.3|30280.3|30244.4|30224.4|30386.6|30366.6|30207.7|30187.7|0
1608505200000|2020-12-20 23:00:00|30379.7|30359.7|30223.6|30203.6|30436.9|30416.9|29432.4|29412.4|0
1608591600000|2020-12-21 23:00:00|30209.5|30189.5|30023.6|30003.6|30263.5|30243.5|29997.8|29977.8|0
1608678000000|2020-12-22 23:00:00|30024.8|30004.8|30188.6|30168.6|30300.7|30280.7|29855.3|29835.3|0
1608764400000|2020-12-23 23:00:00|30204.9|30184.9|30211.3|30191.3|30265.4|30245.4|30114.5|30094.5|0
1608937200000|2020-12-25 23:00:00|30218.7|30198.7|30212.3|30192.3|30218.7|30198.7|30209.9|30189.9|0
1609023600000|2020-12-26 23:00:00|30217.1|30197.1|30215.3|30195.3|30239.5|30219.5|30206.5|30186.5|0
1609110000000|2020-12-27 23:00:00|30211.3|30191.3|30429.9|30409.9|30531|30511|30106.3|30086.3|0
1609196400000|2020-12-28 23:00:00|30439.7|30419.7|30374.2|30354.2|30610.2|30590.2|30283.4|30263.4|0
1609282800000|2020-12-29 23:00:00|30380.9|30360.9|30434.5|30414.5|30531.6|30511.6|30327.6|30307.6|0
1609369200000|2020-12-30 23:00:00|30447.6|30427.6|30604.9|30584.9|30644.5|30624.5|30351.1|30331.1|0
1609542000000|2021-01-01 23:00:00|30604.2|30584.2|30595.3|30575.3|30604.2|30584.2|30579.3|30559.3|0
1609628400000|2021-01-02 23:00:00|30595.8|30575.8|30654.9|30634.9|30677|30657|30593.1|30573.1|0
1609714800000|2021-01-03 23:00:00|30604.9|30584.9|30227.3|30207.3|30812.5|30792.5|29882.2|29862.2|0
1609801200000|2021-01-04 23:00:00|30240.1|30220.1|30396.5|30376.5|30517.2|30497.2|30098.6|30078.6|0
1609887600000|2021-01-05 23:00:00|30411.7|30391.7|30908.9|30888.9|31039.2|31019.2|30281.7|30261.7|0
1609974000000|2021-01-06 23:00:00|30909|30889|31065.8|31045.8|31203.6|31183.6|30816.5|30796.5|0
1610060400000|2021-01-07 23:00:00|31056.3|31036.3|31140.4|31120.4|31266.3|31246.3|30808.4|30788.4|0
1610146800000|2021-01-08 23:00:00|31144.5|31124.5|31151.8|31131.8|31168.5|31148.5|31101.8|31081.8|0
1610233200000|2021-01-09 23:00:00|31152.3|31132.3|31104.6|31084.6|31159.7|31139.7|31104|31084|0
1610319600000|2021-01-10 23:00:00|31140.4|31120.4|31037.3|31017.3|31140.4|31120.4|30754|30734|0
1610406000000|2021-01-11 23:00:00|31045|31025|31089.4|31069.4|31125|31105|30898.8|30878.8|0
1610492400000|2021-01-12 23:00:00|31087.3|31067.3|31099.1|31079.1|31176.9|31156.9|30987.9|30967.9|0
1610578800000|2021-01-13 23:00:00|31105.1|31085.1|31043.4|31023.4|31235.6|31215.6|30994.7|30974.7|0
1610665200000|2021-01-14 23:00:00|31031.7|31011.7|30735.7|30715.7|31070.2|31050.2|30620.7|30600.7|0
1610751600000|2021-01-15 23:00:00|30734.4|30714.4|30707.9|30687.9|30744.5|30724.5|30698.4|30678.4|0
1610838000000|2021-01-16 23:00:00|30711.6|30691.6|30698.6|30678.6|30711.6|30691.6|30651.9|30631.9|0
1610924400000|2021-01-17 23:00:00|30735.7|30715.7|30850.4|30830.4|30910.5|30890.5|30726.5|30706.5|0
1611010800000|2021-01-18 23:00:00|30843.8|30823.8|30951.6|30931.6|31087.8|31067.8|30843.8|30823.8|0
1611097200000|2021-01-19 23:00:00|30949.2|30929.2|31192.5|31172.5|31248.4|31228.4|30888.8|30868.8|0
1611183600000|2021-01-20 23:00:00|31181.7|31161.7|31179.5|31159.5|31298.2|31278.2|31131.3|31111.3|0
1611270000000|2021-01-21 23:00:00|31176.4|31156.4|31001.7|30981.7|31197.4|31177.4|30906.9|30886.9|0
1611356400000|2021-01-22 23:00:00|30999.3|30979.3|30990.7|30970.7|30999.3|30979.3|30987.2|30967.2|0
1611442800000|2021-01-23 23:00:00|30991.2|30971.2|31029.8|31009.8|31039.6|31019.6|30990.1|30970.1|0
1611529200000|2021-01-24 23:00:00|31001.7|30981.7|30969.3|30949.3|31123|31103|30576.6|30556.6|0
1611615600000|2021-01-25 23:00:00|30963.6|30943.6|30952.3|30932.3|31131.1|31111.1|30784.1|30764.1|0
1611702000000|2021-01-26 23:00:00|30954.1|30934.1|30291.3|30271.3|30994.1|30974.1|30163.7|30143.7|0
1611788400000|2021-01-27 23:00:00|30282.2|30262.2|30577.5|30557.5|30948.3|30928.3|30060.7|30040.7|0
1611874800000|2021-01-28 23:00:00|30556|30536|29945.3|29925.3|30627.5|30607.5|29868.7|29848.7|0
1611961200000|2021-01-29 23:00:00|29965.3|29945.3|30004.2|29984.2|30040|30020|29965.3|29945.3|0
1612047600000|2021-01-30 23:00:00|30004.3|29984.3|29899.2|29879.2|30022.7|30002.7|29856.9|29836.9|0
1612134000000|2021-01-31 23:00:00|29942.3|29922.3|30219.8|30199.8|30349.4|30329.4|29671.3|29651.3|0
1612220400000|2021-02-01 23:00:00|30232.8|30212.8|30729.7|30709.7|30849.7|30829.7|30181.8|30161.8|0
1612306800000|2021-02-02 23:00:00|30723.1|30703.1|30837.8|30817.8|30841|30821|30532.1|30512.1|0
1612393200000|2021-02-03 23:00:00|30805.2|30785.2|31072.3|31052.3|31105.6|31085.6|30659.2|30639.2|0
1612479600000|2021-02-04 23:00:00|31081.6|31061.6|31188.7|31168.7|31260.6|31240.6|31039.6|31019.6|0
1612566000000|2021-02-05 23:00:00|30733.6|30713.6|30738|30718|30755.2|30735.2|30731.5|30711.5|0
1612652400000|2021-02-06 23:00:00|30737.6|30717.6|30729.7|30709.7|30737.9|30717.9|30712.2|30692.2|0
1612738800000|2021-02-07 23:00:00|30732.1|30712.1|31381.3|31361.3|31400.3|31380.3|30732.1|30712.1|0
1612825200000|2021-02-08 23:00:00|31398.3|31378.3|31419.4|31399.4|31448.5|31428.5|31248.8|31228.8|0
1612911600000|2021-02-09 23:00:00|31419.6|31399.6|31439.1|31419.1|31555.9|31535.9|31229.3|31209.3|0
1612998000000|2021-02-10 23:00:00|31458|31438|31415.4|31395.4|31550|31530|31256.8|31236.8|0
1613084400000|2021-02-11 23:00:00|31412.9|31392.9|31498.1|31478.1|31501.3|31481.3|31300.9|31280.9|0
1613170800000|2021-02-12 23:00:00|31497.1|31477.1|31493.2|31473.2|31500.2|31480.2|31492.7|31472.7|0
1613257200000|2021-02-13 23:00:00|31493.5|31473.5|31532|31512|31532|31512|31493.5|31473.5|0
1613343600000|2021-02-14 23:00:00|31498.1|31478.1|31659.7|31639.7|31693.3|31673.3|31498.1|31478.1|0
1613430000000|2021-02-15 23:00:00|31652.8|31632.8|31550.8|31530.8|31732.8|31712.8|31452.7|31432.7|0
1613516400000|2021-02-16 23:00:00|31553.2|31533.2|31637.2|31617.2|31653.1|31633.1|31353.2|31333.2|0
1613602800000|2021-02-17 23:00:00|31634.5|31614.5|31524.1|31504.1|31699|31679|31299|31279|0
1613689200000|2021-02-18 23:00:00|31510.4|31490.4|31491.2|31471.2|31652|31632|31373.4|31353.4|0
1613775600000|2021-02-19 23:00:00|31487.3|31467.3|31497.3|31477.3|31498.6|31478.6|31485.6|31465.6|0
1613862000000|2021-02-20 23:00:00|31497.2|31477.2|31527|31507|31535.5|31515.5|31490.1|31470.1|0
1613948400000|2021-02-21 23:00:00|31491.2|31471.2|31569.2|31549.2|31660.3|31640.3|31256.3|31236.3|0
1614034800000|2021-02-22 23:00:00|31577.8|31557.8|31561.1|31541.1|31683.3|31663.3|31174.3|31154.3|0
1614121200000|2021-02-23 23:00:00|31562.3|31542.3|31974|31954|32017.6|31997.6|31391|31371|0
1614207600000|2021-02-24 23:00:00|31992.1|31972.1|31341.7|31321.7|32086.6|32066.6|31303.6|31283.6|0
1614294000000|2021-02-25 23:00:00|31353.3|31333.3|30948.3|30928.3|31502.3|31482.3|30843.9|30823.9|0
1614380400000|2021-02-26 23:00:00|31052.5|31032.5|31082.8|31062.8|31085.1|31065.1|31051.5|31031.5|0
1614553200000|2021-02-28 23:00:00|30948.5|30928.5|31588.3|31568.3|31677|31657|30948.5|30928.5|0
1614639600000|2021-03-01 23:00:00|31588.1|31568.1|31437.2|31417.2|31629.5|31609.5|31323.5|31303.5|0
1614726000000|2021-03-02 23:00:00|31437.6|31417.6|31293.8|31273.8|31651.7|31631.7|31260.3|31240.3|0
1614812400000|2021-03-03 23:00:00|31295.3|31275.3|30932.3|30912.3|31472.5|31452.5|30556.4|30536.4|0
1614898800000|2021-03-04 23:00:00|30930.9|30910.9|31543.6|31523.6|31590.6|31570.6|30682.4|30662.4|0
1614985200000|2021-03-05 23:00:00|31519.1|31499.1|31619.4|31599.4|31651.8|31631.8|31500.2|31480.2|0
1615071600000|2021-03-06 23:00:00|31634.4|31614.4|31656.2|31636.2|31690.7|31670.7|31634.4|31614.4|0
1615158000000|2021-03-07 23:00:00|31544.1|31524.1|31909.2|31889.2|32158.1|32138.1|31335.1|31315.1|0
1615244400000|2021-03-08 23:00:00|31911.7|31891.7|31894.5|31874.5|32158.7|32138.7|31822.9|31802.9|0
1615330800000|2021-03-09 23:00:00|31894.8|31874.8|32380.7|32360.7|32401|32381|31757.4|31737.4|0
1615417200000|2021-03-10 23:00:00|32388.4|32368.4|32531.9|32511.9|32669.1|32649.1|32282.9|32262.9|0
1615503600000|2021-03-11 23:00:00|32507.1|32487.1|32818.8|32798.8|32834.5|32814.5|32401.6|32381.6|0
1615590000000|2021-03-12 23:00:00|32798.8|32778.8|32859.3|32839.3|32859.3|32839.3|32769.7|32749.7|0
1615676400000|2021-03-13 23:00:00|32849.3|32829.3|32864|32844|32894.5|32874.5|32805.8|32785.8|0
1615762800000|2021-03-14 23:00:00|32861|32841|32910.4|32890.4|32982.9|32962.9|32638|32618|0
1615849200000|2021-03-15 23:00:00|32909.9|32889.9|32871.4|32851.4|32986.9|32966.9|32788.9|32768.9|0
1615935600000|2021-03-16 23:00:00|32870.9|32850.9|33058|33038|33066|33046|32792.4|32772.4|0
1616022000000|2021-03-17 23:00:00|33058.5|33038.5|32890.6|32870.6|33240.4|33220.4|32846.6|32826.6|0
1616108400000|2021-03-18 23:00:00|32886.6|32866.6|32630.5|32610.5|32991.6|32971.6|32527.6|32507.6|0
1616194800000|2021-03-19 23:00:00|32629.6|32609.6|32562.5|32542.5|32631.6|32611.6|32543.5|32523.5|0
1616281200000|2021-03-20 23:00:00|32561.7|32541.7|32587.6|32567.6|32632.9|32612.9|32551.6|32531.6|0
1616367600000|2021-03-21 23:00:00|32588.1|32568.1|32771.1|32751.1|32821.1|32801.1|32444.1|32424.1|0
1616454000000|2021-03-22 23:00:00|32770.6|32750.6|32459.2|32439.2|32817.6|32797.6|32364.2|32344.2|0
1616540400000|2021-03-23 23:00:00|32458.7|32438.7|32482.2|32462.2|32795.7|32775.7|32365.7|32345.7|0
1616626800000|2021-03-24 23:00:00|32479.7|32459.7|32652.9|32632.9|32696.9|32676.9|32079.7|32059.7|0
1616713200000|2021-03-25 23:00:00|32652.4|32632.4|33097.3|33077.3|33117|33097|32625.9|32605.9|0
1616799600000|2021-03-26 23:00:00|33107.7|33087.7|33105.1|33085.1|33107.7|33087.7|33062.4|33042.4|0
1616886000000|2021-03-27 23:00:00|33105|33085|33109.1|33089.1|33119.3|33099.3|33016|32996|0
1616968800000|2021-03-28 22:00:00|33092|33072|33205.6|33185.6|33269.9|33249.9|32880|32860|0
1617055200000|2021-03-29 22:00:00|33199.4|33179.4|33064.5|33044.5|33264.9|33244.9|32998.7|32978.7|0
1617141600000|2021-03-30 22:00:00|33077.9|33057.9|33046.6|33026.6|33179.4|33159.4|33002.4|32982.4|0
1617228000000|2021-03-31 22:00:00|33052.1|33032.1|33169.2|33149.2|33182.1|33162.1|32976.1|32956.1|0
1617314400000|2021-04-01 22:00:00|33166.4|33146.4|33322.4|33302.4|33384.4|33364.4|33137.9|33117.9|0
1617400800000|2021-04-02 22:00:00|33322.3|33302.3|33303.4|33283.4|33322.3|33302.3|33301.2|33281.2|0
1617487200000|2021-04-03 22:00:00|33303.9|33283.9|33303.6|33283.6|33305|33285|33288.2|33268.2|0
1617573600000|2021-04-04 22:00:00|33322.2|33302.2|33538.6|33518.6|33623.1|33603.1|33278.9|33258.9|0
1617660000000|2021-04-05 22:00:00|33536|33516|33455.6|33435.6|33576.5|33556.5|33391.1|33371.1|0
1617746400000|2021-04-06 22:00:00|33466.6|33446.6|33466.9|33446.9|33531.1|33511.1|33354.1|33334.1|0
1617832800000|2021-04-07 22:00:00|33458.7|33438.7|33569.1|33549.1|33588.6|33568.6|33346.7|33326.7|0
1617919200000|2021-04-08 22:00:00|33578.6|33558.6|33767.4|33747.4|33815.3|33795.3|33497.1|33477.1|0
1618005600000|2021-04-09 22:00:00|33768.3|33748.3|33779.4|33759.4|33779.4|33759.4|33767.9|33747.9|0
1618092000000|2021-04-10 22:00:00|33779|33759|33795.3|33775.3|33795.3|33775.3|33775.6|33755.6|0
1618178400000|2021-04-11 22:00:00|33762.9|33742.9|33760|33740|33806.8|33786.8|33673.8|33653.8|0
1618264800000|2021-04-12 22:00:00|33764.3|33744.3|33692.5|33672.5|33835.8|33815.8|33555.8|33535.8|0
1618351200000|2021-04-13 22:00:00|33703|33683|33786|33766|33921.7|33901.7|33642.5|33622.5|0
1618437600000|2021-04-14 22:00:00|33778.5|33758.5|34063.3|34043.3|34080.9|34060.9|33772|33752|0
1618524000000|2021-04-15 22:00:00|34054.4|34034.4|34171.7|34151.7|34260.8|34240.8|34000.9|33980.9|0
1618610400000|2021-04-16 22:00:00|34172.6|34152.6|34168.4|34148.4|34180.6|34160.6|34168.4|34148.4|0
1618696800000|2021-04-17 22:00:00|34168|34148|34105.9|34085.9|34169.5|34149.5|34073|34053|0
1618783200000|2021-04-18 22:00:00|34171.4|34151.4|34122.4|34102.4|34171.4|34151.4|33987.9|33967.9|0
1618869600000|2021-04-19 22:00:00|34120.7|34100.7|33833.4|33813.4|34191.7|34171.7|33699.3|33679.3|0
1618956000000|2021-04-20 22:00:00|33828.3|33808.3|34105.9|34085.9|34168|34148|33748.8|33728.8|0
1619042400000|2021-04-21 22:00:00|34102.2|34082.2|33835.4|33815.4|34162.7|34142.7|33728.4|33708.4|0
1619128800000|2021-04-22 22:00:00|33828.6|33808.6|34024.5|34004.5|34169.4|34149.4|33723.1|33703.1|0
1619215200000|2021-04-23 22:00:00|34024.6|34004.6|34010.1|33990.1|34024.9|34004.9|34008.9|33988.9|0
1619301600000|2021-04-24 22:00:00|34009|33989|34022.1|34002.1|34023.1|34003.1|34006.1|33986.1|0
1619388000000|2021-04-25 22:00:00|34023.9|34003.9|34002.7|33982.7|34157.4|34137.4|33949.1|33929.1|0
1619474400000|2021-04-26 22:00:00|34001.1|33981.1|33926.2|33906.2|34087.1|34067.1|33878.6|33858.6|0
1619560800000|2021-04-27 22:00:00|33933.7|33913.7|33827.6|33807.6|33981.2|33961.2|33803.7|33783.7|0
1619647200000|2021-04-28 22:00:00|33829.7|33809.7|34043.1|34023.1|34095.6|34075.6|33748.3|33728.3|0
1619733600000|2021-04-29 22:00:00|34034.1|34014.1|33917|33897|34059.6|34039.6|33795.2|33775.2|0
1619820000000|2021-04-30 22:00:00|33916|33896|33893.7|33873.7|33916|33896|33893.3|33873.3|0
1619906400000|2021-05-01 22:00:00|33893.6|33873.6|33908.4|33888.4|33910.2|33890.2|33893.2|33873.2|0
1619992800000|2021-05-02 22:00:00|33917.3|33897.3|34116.1|34096.1|34232.4|34212.4|33917.3|33897.3|0
1620079200000|2021-05-03 22:00:00|34115.8|34095.8|34139.4|34119.4|34166.4|34146.4|33775.7|33755.7|0
1620165600000|2021-05-04 22:00:00|34137.9|34117.9|34237.5|34217.5|34340.9|34320.9|34049.8|34029.8|0
1620252000000|2021-05-05 22:00:00|34236.2|34216.2|34544.4|34524.4|34565.5|34545.5|34190.2|34170.2|0
1620338400000|2021-05-06 22:00:00|34553.8|34533.8|34821.3|34801.3|34834.2|34814.2|34470.3|34450.3|0
1620424800000|2021-05-07 22:00:00|34821.2|34801.2|34810.3|34790.3|34821.2|34801.2|34810.3|34790.3|0
1620511200000|2021-05-08 22:00:00|34810.1|34790.1|34809.2|34789.2|34813.5|34793.5|34798.9|34778.9|0
1620597600000|2021-05-09 22:00:00|34819.2|34799.2|34762.8|34742.8|35103.2|35083.2|34710.5|34690.5|0
1620684000000|2021-05-10 22:00:00|34742.5|34722.5|34237.9|34217.9|34829.5|34809.5|34084.9|34064.9|0
1620770400000|2021-05-11 22:00:00|34244|34224|33602.8|33582.8|34328|34308|33559.4|33539.4|0
1620856800000|2021-05-12 22:00:00|33587.4|33567.4|34045.3|34025.3|34190.3|34170.3|33297.4|33277.4|0
1620943200000|2021-05-13 22:00:00|34054.2|34034.2|34436.6|34416.6|34467.5|34447.5|34008.7|33988.7|0
1621029600000|2021-05-14 22:00:00|34436.8|34416.8|34418.3|34398.3|34436.8|34416.8|34418.3|34398.3|0
1621116000000|2021-05-15 22:00:00|34418.8|34398.8|34382.3|34362.3|34427.4|34407.4|34382|34362|0
1621202400000|2021-05-16 22:00:00|34434.5|34414.5|34362|34342|34457.5|34437.5|34181.8|34161.8|0
1621288800000|2021-05-17 22:00:00|34373.6|34353.6|34015.7|33995.7|34498.1|34478.1|33983.1|33963.1|0
1621375200000|2021-05-18 22:00:00|34008.1|33988.1|33863|33843|34072.6|34052.6|33484.5|33464.5|0
1621461600000|2021-05-19 22:00:00|33849.9|33829.9|34075.8|34055.8|34248.1|34228.1|33650.8|33630.8|0
1621548000000|2021-05-20 22:00:00|34087.4|34067.4|34263.3|34243.3|34428.4|34408.4|34080.4|34060.4|0
1621634400000|2021-05-21 22:00:00|34246.3|34226.3|34242.7|34222.7|34246.3|34226.3|34241|34221|0
1621720800000|2021-05-22 22:00:00|34241.4|34221.4|34201.2|34181.2|34241.4|34221.4|34185.2|34165.2|0
1621807200000|2021-05-23 22:00:00|34264|34244|34444.7|34424.7|34484.4|34464.4|34164.7|34144.7|0
1621893600000|2021-05-24 22:00:00|34454.7|34434.7|34353.1|34333.1|34538.7|34518.7|34278.6|34258.6|0
1621980000000|2021-05-25 22:00:00|34355.6|34335.6|34343|34323|34473.1|34453.1|34283.1|34263.1|0
1622066400000|2021-05-26 22:00:00|34347.3|34327.3|34577.4|34557.4|34627.8|34607.8|34221.8|34201.8|0
1622152800000|2021-05-27 22:00:00|34579|34559|34568.1|34548.1|34672|34652|34529.3|34509.3|0
1622239200000|2021-05-28 22:00:00|34576.1|34556.1|34558.2|34538.2|34576.1|34556.1|34558.2|34538.2|0
1622325600000|2021-05-29 22:00:00|34565.5|34545.5|34567.9|34547.9|34567.9|34547.9|34565.5|34545.5|0
1622412000000|2021-05-30 22:00:00|34569.1|34549.1|34470.2|34450.2|34608.3|34588.3|34443.3|34423.3|0
1622498400000|2021-05-31 22:00:00|34473.3|34453.3|34573.7|34553.7|34860.3|34840.3|34470.3|34450.3|0
1622584800000|2021-06-01 22:00:00|34575.5|34555.5|34620.3|34600.3|34717|34697|34507.5|34487.5|0
1622671200000|2021-06-02 22:00:00|34624.6|34604.6|34604|34584|34679.7|34659.7|34339.6|34319.6|0
1622757600000|2021-06-03 22:00:00|34597.7|34577.7|34769.6|34749.6|34782.7|34762.7|34495.2|34475.2|0
1622844000000|2021-06-04 22:00:00|34773.6|34753.6|34758.7|34738.7|34775.6|34755.6|34757.1|34737.1|0
1622930400000|2021-06-05 22:00:00|34754.4|34734.4|34733|34713|34754.4|34734.4|34720.8|34700.8|0
1623016800000|2021-06-06 22:00:00|34769.6|34749.6|34640.3|34620.3|34852.7|34832.7|34585|34565|0
1623103200000|2021-06-07 22:00:00|34649.8|34629.8|34604.9|34584.9|34676.3|34656.3|34460.4|34440.4|0
1623189600000|2021-06-08 22:00:00|34606.8|34586.8|34483.6|34463.6|34664.5|34644.5|34446.2|34426.2|0
1623276000000|2021-06-09 22:00:00|34494.7|34474.7|34488.6|34468.6|34752.7|34732.7|34409.7|34389.7|0
1623362400000|2021-06-10 22:00:00|34479.2|34459.2|34449.5|34429.5|34632.7|34612.7|34332.7|34312.7|0
1623448800000|2021-06-11 22:00:00|34448.5|34428.5|34451.5|34431.5|34451.5|34431.5|34448.5|34428.5|0
1623535200000|2021-06-12 22:00:00|34452.5|34432.5|34450.5|34430.5|34452.5|34432.5|34450.5|34430.5|0
1623621600000|2021-06-13 22:00:00|34451.3|34431.3|34387.3|34367.3|34572.5|34552.5|34216.5|34196.5|0
1623708000000|2021-06-14 22:00:00|34388.6|34368.6|34309.5|34289.5|34489.6|34469.6|34209.3|34189.3|0
1623794400000|2021-06-15 22:00:00|34314|34294|33983.2|33963.2|34339|34319|33919|33899|0
1623880800000|2021-06-16 22:00:00|33973|33953|33821.2|33801.2|34098.5|34078.5|33632.4|33612.4|0
1623967200000|2021-06-17 22:00:00|33840.3|33820.3|33212.4|33192.4|33879.8|33859.8|33208.4|33188.4|0
1624053600000|2021-06-18 22:00:00|33296.9|33276.9|33286.9|33266.9|33296.9|33276.9|33286.9|33266.9|0
1624140000000|2021-06-19 22:00:00|33281.9|33261.9|33314.5|33294.5|33318.8|33298.8|33280.9|33260.9|0
1624226400000|2021-06-20 22:00:00|33212.4|33192.4|33939.7|33919.7|33942.3|33922.3|33039.9|33019.9|0
1624312800000|2021-06-21 22:00:00|33928.8|33908.8|33994.8|33974.8|34052.5|34032.5|33752.3|33732.3|0
1624399200000|2021-06-22 22:00:00|33994.3|33974.3|33916.6|33896.6|34089|34069|33881.7|33861.7|0
1624485600000|2021-06-23 22:00:00|33913.2|33893.2|34305|34285|34312.4|34292.4|33900.7|33880.7|0
1624572000000|2021-06-24 22:00:00|34342|34322|34499.2|34479.2|34511.3|34491.3|34261|34241|0
1624658400000|2021-06-25 22:00:00|34499.8|34479.8|34519.3|34499.3|34519.3|34499.3|34499.3|34479.3|0
1624744800000|2021-06-26 22:00:00|34523.3|34503.3|34512.7|34492.7|34523.6|34503.6|34509.1|34489.1|0
1624831200000|2021-06-27 22:00:00|34501.3|34481.3|34321.5|34301.5|34531.8|34511.8|34193.4|34173.4|0
1624917600000|2021-06-28 22:00:00|34314.5|34294.5|34308.9|34288.9|34492|34472|34243.5|34223.5|0
1625004000000|2021-06-29 22:00:00|34308.8|34288.8|34555.6|34535.6|34572.2|34552.2|34135.9|34115.9|0
1625090400000|2021-06-30 22:00:00|34572.2|34552.2|34620.1|34600.1|34671.7|34651.7|34500.7|34480.7|0
1625176800000|2021-07-01 22:00:00|34626.2|34606.2|34761.7|34741.7|34830.2|34810.2|34611.7|34591.7|0
1625263200000|2021-07-02 22:00:00|34770.7|34750.7|34763.4|34743.4|34770.7|34750.7|34759.5|34739.5|0
1625349600000|2021-07-03 22:00:00|34763.9|34743.9|34795|34775|34795|34775|34762.4|34742.4|0
1625436000000|2021-07-04 22:00:00|34760.7|34740.7|34816.3|34796.3|34863.2|34843.2|34703.2|34683.2|0
1625522400000|2021-07-05 22:00:00|34810.7|34790.7|34509.8|34489.8|34871.2|34851.2|34361.1|34341.1|0
1625608800000|2021-07-06 22:00:00|34516.9|34496.9|34703.7|34683.7|34718.5|34698.5|34443.2|34423.2|0
1625695200000|2021-07-07 22:00:00|34702.8|34682.8|34406.4|34386.4|34710.8|34690.8|34123.3|34103.3|0
1625781600000|2021-07-08 22:00:00|34414.6|34394.6|34878.4|34858.4|34903.4|34883.4|34265.6|34245.6|0
1625868000000|2021-07-09 22:00:00|34879.1|34859.1|34867.1|34847.1|34879.8|34859.8|34867.1|34847.1|0
1625954400000|2021-07-10 22:00:00|34867.2|34847.2|34867.7|34847.7|34867.7|34847.7|34864.3|34844.3|0
1626040800000|2021-07-11 22:00:00|34879.1|34859.1|35012.5|34992.5|35028.4|35008.4|34667.9|34647.9|0
1626127200000|2021-07-12 22:00:00|35015.9|34995.9|34905.7|34885.7|35039.9|35019.9|34874.9|34854.9|0
1626213600000|2021-07-13 22:00:00|34903.4|34883.4|34938.3|34918.3|35072.4|35052.4|34795.9|34775.9|0
1626300000000|2021-07-14 22:00:00|34926.1|34906.1|34959.3|34939.3|35006.4|34986.4|34721.1|34701.1|0
1626386400000|2021-07-15 22:00:00|34966.9|34946.9|34676.8|34656.8|35104.4|35084.4|34646.7|34626.7|0
1626472800000|2021-07-16 22:00:00|34649.2|34629.2|34625.6|34605.6|34649.2|34629.2|34625.6|34605.6|0
1626559200000|2021-07-17 22:00:00|34624.7|34604.7|34619.1|34599.1|34626.9|34606.9|34613.7|34593.7|0
1626645600000|2021-07-18 22:00:00|34677.4|34657.4|34048|34028|34697.2|34677.2|33751.2|33731.2|0
1626732000000|2021-07-19 22:00:00|34052.9|34032.9|34551.1|34531.1|34628.1|34608.1|33970.9|33950.9|0
1626818400000|2021-07-20 22:00:00|34553.2|34533.2|34852.6|34832.6|34865.9|34845.9|34487.7|34467.7|0
1626904800000|2021-07-21 22:00:00|34855.9|34835.9|34884.9|34864.9|34908.4|34888.4|34677.4|34657.4|0
1626991200000|2021-07-22 22:00:00|34895.1|34875.1|35032.1|35012.1|35109.3|35089.3|34858.6|34838.6|0
1627077600000|2021-07-23 22:00:00|35030.2|35010.2|35026.7|35006.7|35030.2|35010.2|35019.8|34999.8|0
1627164000000|2021-07-24 22:00:00|35033.3|35013.3|35034.8|35014.8|35035.2|35015.2|35025.5|35005.5|0
1627250400000|2021-07-25 22:00:00|35032.3|35012.3|35150.6|35130.6|35185.5|35165.5|34771.8|34751.8|0
1627336800000|2021-07-26 22:00:00|35152.5|35132.5|34956.7|34936.7|35158.5|35138.5|34881.7|34861.7|0
1627423200000|2021-07-27 22:00:00|34964.7|34944.7|34990|34970|35135.2|35115.2|34886.7|34866.7|0
1627509600000|2021-07-28 22:00:00|34985.1|34965.1|35076.2|35056.2|35182|35162|34892.1|34872.1|0
1627596000000|2021-07-29 22:00:00|35104.4|35084.4|34988.4|34968.4|35117.4|35097.4|34874.4|34854.4|0
1627682400000|2021-07-30 22:00:00|34988.5|34968.5|34996.7|34976.7|34997.5|34977.5|34988.5|34968.5|0
1627768800000|2021-07-31 22:00:00|34996.6|34976.6|34966.9|34946.9|34996.6|34976.6|34930.9|34910.9|0
1627855200000|2021-08-01 22:00:00|34988.5|34968.5|34889.8|34869.8|35201.2|35181.2|34817.4|34797.4|0
1627941600000|2021-08-02 22:00:00|34881.9|34861.9|35087.8|35067.8|35133|35113|34724.4|34704.4|0
1628028000000|2021-08-03 22:00:00|35083.5|35063.5|34829.9|34809.9|35124.5|35104.5|34800.5|34780.5|0
1628114400000|2021-08-04 22:00:00|34832.2|34812.2|35051.7|35031.7|35069.6|35049.6|34791.2|34771.2|0
1628200800000|2021-08-05 22:00:00|35054.9|35034.9|35208.3|35188.3|35260.4|35240.4|35007.4|34987.4|0
1628287200000|2021-08-06 22:00:00|35210.1|35190.1|35212.3|35192.3|35212.4|35192.4|35206.3|35186.3|0
1628373600000|2021-08-07 22:00:00|35212|35192|35209.1|35189.1|35212.3|35192.3|35208.6|35188.6|0
1628460000000|2021-08-08 22:00:00|35207.9|35187.9|35134.9|35114.9|35216.8|35196.8|35054.5|35034.5|0
1628546400000|2021-08-09 22:00:00|35131.1|35111.1|35267.7|35247.7|35291.3|35271.3|35041.1|35021.1|0
1628632800000|2021-08-10 22:00:00|35278.7|35258.7|35477.6|35457.6|35510.4|35490.4|35223.2|35203.2|0
1628719200000|2021-08-11 22:00:00|35486.6|35466.6|35534.9|35514.9|35546.7|35526.7|35361.2|35341.2|0
1628805600000|2021-08-12 22:00:00|35536.1|35516.1|35494.4|35474.4|35624.1|35604.1|35486.2|35466.2|0
1628892000000|2021-08-13 22:00:00|35498.6|35478.6|35493.2|35473.2|35498.9|35479|35489.7|35469.7|0
1628978400000|2021-08-14 22:00:00|35492.7|35472.7|35467|35447|35495.7|35475.7|35456.7|35436.7|0
1629064800000|2021-08-15 22:00:00|35497|35477|35618.2|35598.2|35642.8|35622.8|35242.4|35222.4|0
1629151200000|2021-08-16 22:00:00|35608.8|35588.8|35286.8|35266.8|35612.8|35592.8|35127.5|35107.5|0
1629237600000|2021-08-17 22:00:00|35281.3|35261.3|34925.6|34905.6|35365.3|35345.3|34873.5|34853.5|0
1629324000000|2021-08-18 22:00:00|34934|34914|34908.5|34888.5|35013|34993|34573|34553|0
1629410400000|2021-08-19 22:00:00|34908.2|34888.2|35123.2|35103.2|35186.7|35166.7|34640.2|34620.2|0
1629496800000|2021-08-20 22:00:00|35096.2|35076.2|35087.5|35067.5|35104.6|35084.6|35087.3|35067.3|0
1629583200000|2021-08-21 22:00:00|35086|35066|35102.2|35082.2|35102.5|35082.5|35085.8|35065.8|0
1629669600000|2021-08-22 22:00:00|35124.7|35104.7|35391.8|35371.8|35439|35419|35082.2|35062.2|0
1629756000000|2021-08-23 22:00:00|35393|35373|35403.9|35383.9|35465|35445|35355.5|35335.5|0
1629842400000|2021-08-24 22:00:00|35397.2|35377.2|35459.5|35439.5|35510.7|35490.7|35294.2|35274.2|0
1629928800000|2021-08-25 22:00:00|35464.5|35444.5|35256.4|35236.4|35506|35486|35214|35194|0
1630015200000|2021-08-26 22:00:00|35244.8|35224.8|35471|35451|35489.6|35469.6|35178.8|35158.8|0
1630101600000|2021-08-27 22:00:00|35439.3|35419.3|35441.9|35421.9|35442.1|35422.1|35439.3|35419.3|0
1630188000000|2021-08-28 22:00:00|35439.8|35419.8|35447.9|35427.9|35447.9|35427.9|35428.2|35408.2|0
1630274400000|2021-08-29 22:00:00|35471.1|35451.1|35429.2|35409.2|35522|35502|35384.1|35364.1|0
1630360800000|2021-08-30 22:00:00|35425|35405|35404.2|35384.2|35521.1|35501.1|35296.6|35276.6|0
1630447200000|2021-08-31 22:00:00|35413.5|35393.5|35315.5|35295.5|35519|35499|35295.1|35275.1|0
1630533600000|2021-09-01 22:00:00|35323.4|35303.4|35452.8|35432.8|35487.9|35467.9|35248.4|35228.4|0
1630620000000|2021-09-02 22:00:00|35453.6|35433.6|35369.1|35349.1|35531.3|35511.3|35276.3|35256.3|0
1630706400000|2021-09-03 22:00:00|35365.6|35345.6|35370.7|35350.7|35371|35351|35364.6|35344.6|0
1630792800000|2021-09-04 22:00:00|35370.8|35350.8|35370.5|35350.5|35370.8|35350.8|35370.5|35350.5|0
1630879200000|2021-09-05 22:00:00|35370.2|35350.2|35468|35448|35503.1|35483.1|35290.1|35270.1|0
1630965600000|2021-09-06 22:00:00|35459.6|35439.6|35107.8|35087.8|35462.6|35442.6|35067.1|35047.1|0
1631052000000|2021-09-07 22:00:00|35098.1|35078.1|35024.3|35004.3|35186.6|35166.6|34911.6|34891.6|0
1631138400000|2021-09-08 22:00:00|35030.9|35010.9|34895.3|34875.3|35213.2|35193.2|34797.9|34777.9|0
1631224800000|2021-09-09 22:00:00|34886.6|34866.6|34653.9|34633.9|35126.6|35106.6|34613.9|34593.9|0
1631311200000|2021-09-10 22:00:00|34655.1|34635.1|34651.5|34631.5|34655.1|34635.1|34651.3|34631.3|0
1631397600000|2021-09-11 22:00:00|34652.5|34632.5|34650.9|34630.9|34652.5|34632.5|34637|34617|0
1631484000000|2021-09-12 22:00:00|34656.6|34636.6|34913.7|34893.7|34948|34928|34616.9|34596.9|0
1631570400000|2021-09-13 22:00:00|34920.3|34900.3|34600.1|34580.1|35027.3|35007.3|34516.7|34496.7|0
1631656800000|2021-09-14 22:00:00|34604.8|34584.8|34855.5|34835.5|34893.3|34873.3|34510.8|34490.8|0
1631743200000|2021-09-15 22:00:00|34860.1|34840.1|34738.1|34718.1|34952.6|34932.6|34547.9|34527.9|0
1631829600000|2021-09-16 22:00:00|34737.5|34717.5|34516.3|34496.3|34841.5|34821.5|34499.3|34479.3|0
1631916000000|2021-09-17 22:00:00|34541.3|34521.3|34507|34487|34541.3|34521.3|34507|34487|0
1632002400000|2021-09-18 22:00:00|34508|34488|34477.9|34457.9|34509.8|34489.8|34452.6|34432.6|0
1632088800000|2021-09-19 22:00:00|34516.2|34496.2|33945.2|33925.2|34553.3|34533.3|33625|33605|0
1632175200000|2021-09-20 22:00:00|33952.9|33932.9|33889.3|33869.3|34379.4|34359.4|33851.6|33831.6|0
1632261600000|2021-09-21 22:00:00|33904.1|33884.1|34292.2|34272.2|34455.1|34435.1|33776.1|33756.1|0
1632348000000|2021-09-22 22:00:00|34288.4|34268.4|34806.6|34786.6|34890.2|34870.2|34284.4|34264.4|0
1632434400000|2021-09-23 22:00:00|34785.7|34765.7|34822.8|34802.8|34874.7|34854.7|34602.7|34582.7|0
1632520800000|2021-09-24 22:00:00|34822.9|34802.9|34816.5|34796.5|34825|34805|34816.5|34796.5|0
1632607200000|2021-09-25 22:00:00|34815.8|34795.8|34830.3|34810.3|34830.3|34810.3|34807.4|34787.4|0
1632693600000|2021-09-26 22:00:00|34822.8|34802.8|34879.6|34859.6|35073.4|35053.4|34796|34776|0
1632780000000|2021-09-27 22:00:00|34874.8|34854.8|34343.1|34323.1|34991.8|34971.8|34261.2|34241.2|0
1632866400000|2021-09-28 22:00:00|34384|34364|34467.4|34447.4|34593|34573|34312.5|34292.5|0
1632952800000|2021-09-29 22:00:00|34474.8|34454.8|33912.4|33892.4|34693.3|34673.3|33848.4|33828.4|0
1633039200000|2021-09-30 22:00:00|33896.9|33876.9|34374|34354|34500.3|34480.3|33543.4|33523.4|0
1633125600000|2021-10-01 22:00:00|34369.2|34349.2|34307.1|34287.1|34369.2|34349.2|34287.6|34267.6|0
1633212000000|2021-10-02 22:00:00|34307.4|34287.4|34292.2|34272.2|34336.4|34316.4|34292|34272|0
1633298400000|2021-10-03 22:00:00|34371.1|34351.1|34024.2|34004.2|34438.6|34418.6|33829.6|33809.6|0
1633384800000|2021-10-04 22:00:00|34039.4|34019.4|34362|34342|34503.6|34483.6|33827.9|33807.9|0
1633471200000|2021-10-05 22:00:00|34344|34324|34447.1|34427.1|34461.9|34441.9|33861|33841|0
1633557600000|2021-10-06 22:00:00|34438.9|34418.9|34788.4|34768.4|34988.2|34968.2|34438.9|34418.9|0
1633644000000|2021-10-07 22:00:00|34771.6|34751.6|34759.8|34739.8|34881.1|34861.1|34667.6|34647.6|0
1633730400000|2021-10-08 22:00:00|34758.8|34738.8|34740.3|34720.3|34758.8|34738.8|34740.3|34720.3|0
1633816800000|2021-10-09 22:00:00|34739.9|34719.9|34742.6|34722.6|34743.1|34723.1|34733|34713|0
1633903200000|2021-10-10 22:00:00|34756.7|34736.7|34500.5|34480.5|34963.4|34943.4|34454.3|34434.3|0
1633989600000|2021-10-11 22:00:00|34487.8|34467.8|34323.3|34303.3|34615.8|34595.8|34257.3|34237.3|0
1634076000000|2021-10-12 22:00:00|34323.1|34303.1|34402.8|34382.8|34476.1|34456.1|34121.1|34101.1|0
1634162400000|2021-10-13 22:00:00|34388.2|34368.2|34959.8|34939.8|34991.9|34971.9|34388.2|34368.2|0
1634248800000|2021-10-14 22:00:00|34961.9|34941.9|35321.4|35301.4|35334.9|35314.9|34927.4|34907.4|0
1634335200000|2021-10-15 22:00:00|35320.7|35300.7|35323.9|35303.9|35324.4|35304.4|35319.6|35299.6|0
1634421600000|2021-10-16 22:00:00|35324|35304|35346.8|35326.8|35348.5|35328.5|35323.5|35303.5|0
1634508000000|2021-10-17 22:00:00|35322.5|35302.5|35260.2|35240.2|35363.4|35343.4|35046.4|35026.4|0
1634594400000|2021-10-18 22:00:00|35262.7|35242.7|35484.9|35464.9|35508.4|35488.4|35205.7|35185.7|0
1634680800000|2021-10-19 22:00:00|35499.4|35479.4|35576.9|35556.9|35685.1|35665.1|35417.9|35397.9|0
1634767200000|2021-10-20 22:00:00|35589.5|35569.5|35604.5|35584.5|35665|35645|35453.8|35433.8|0
1634853600000|2021-10-21 22:00:00|35609.1|35589.1|35614.7|35594.7|35777.1|35757.1|35543.8|35523.8|0
1634940000000|2021-10-22 22:00:00|35611.1|35591.1|35615.4|35595.4|35617.8|35597.8|35609.7|35589.7|0
1635026400000|2021-10-23 22:00:00|35611.7|35591.7|35610|35590|35612.3|35592.3|35609.5|35589.5|0
1635112800000|2021-10-24 22:00:00|35614.7|35594.7|35772.4|35752.4|35799.8|35779.8|35577.9|35557.9|0
1635199200000|2021-10-25 22:00:00|35780.1|35760.1|35791.1|35771.1|35903.3|35883.3|35746.5|35726.5|0
1635285600000|2021-10-26 22:00:00|35771.2|35751.2|35543.8|35523.8|35838.9|35818.9|35508.1|35488.1|0
1635372000000|2021-10-27 22:00:00|35551.1|35531.1|35779.9|35759.9|35807.5|35787.5|35511.6|35491.6|0
1635458400000|2021-10-28 22:00:00|35779.7|35759.7|35862|35842|35875.4|35855.4|35613|35593|0
1635544800000|2021-10-29 22:00:00|35861.2|35841.2|35888.5|35868.5|35904.3|35884.3|35861.2|35841.2|0
1635631200000|2021-10-30 22:00:00|35888.4|35868.4|35907.6|35887.6|35950.6|35930.6|35861.4|35841.4|0
1635721200000|2021-10-31 23:00:00|35906.6|35886.6|35937.7|35917.7|36016.1|35996.1|35809.6|35789.6|0
1635807600000|2021-11-01 23:00:00|35938.2|35918.2|36038.1|36018.1|36099.3|36079.3|35825.7|35805.7|0
1635894000000|2021-11-02 23:00:00|36038.6|36018.6|36171.5|36151.5|36190.7|36170.7|35901.7|35881.7|0
1635980400000|2021-11-03 23:00:00|36172|36152|36134.2|36114.2|36207.5|36187.5|35998.1|35978.1|0
1636066800000|2021-11-04 23:00:00|36136.2|36116.2|36307.6|36287.6|36501.7|36481.7|36079.7|36059.7|0
1636153200000|2021-11-05 23:00:00|36307.4|36287.4|36359.1|36339.1|36407.9|36387.9|36307.4|36287.4|0
1636239600000|2021-11-06 23:00:00|36356.7|36336.7|36343.5|36323.5|36376.6|36356.6|36338.3|36318.3|0
1636326000000|2021-11-07 23:00:00|36309.8|36289.8|36400|36380|36577.5|36557.5|36288.5|36268.5|0
1636412400000|2021-11-08 23:00:00|36413.1|36393.1|36282|36262|36442.1|36422.1|36184.1|36164.1|0
1636498800000|2021-11-09 23:00:00|36283.7|36263.7|36091.8|36071.8|36358.2|36338.2|36017.7|35997.7|0
1636585200000|2021-11-10 23:00:00|36091.4|36071.4|35959.6|35939.6|36168.4|36148.4|35929.7|35909.7|0
1636671600000|2021-11-11 23:00:00|35973|35953|36120.7|36100.7|36157.7|36137.7|35941.3|35921.3|0
1636758000000|2021-11-12 23:00:00|36119|36099|36102.9|36082.9|36124.2|36104.2|36102.3|36082.3|0
1636844400000|2021-11-13 23:00:00|36103.1|36083.1|36132.4|36112.4|36132.4|36112.4|36102.3|36082.3|0
1636930800000|2021-11-14 23:00:00|36120.5|36100.5|36103.8|36083.8|36267.1|36247.1|36044.5|36024.5|0
1637017200000|2021-11-15 23:00:00|36114|36094|36173.6|36153.6|36330.7|36310.7|36038.5|36018.5|0
1637103600000|2021-11-16 23:00:00|36154.3|36134.3|35900.1|35880.1|36185.8|36165.8|35893.1|35873.1|0
1637190000000|2021-11-17 23:00:00|35901.1|35881.1|35892|35872|36030.6|36010.6|35664.1|35644.1|0
1637276400000|2021-11-18 23:00:00|35908.9|35888.9|35647.3|35627.3|36058.4|36038.4|35560.5|35540.5|0
1637362800000|2021-11-19 23:00:00|35632.3|35612.3|35621.8|35601.8|35632.3|35612.3|35621.2|35601.2|0
1637449200000|2021-11-20 23:00:00|35621.7|35601.7|35617.1|35597.1|35633.7|35613.7|35612.8|35592.8|0
1637535600000|2021-11-21 23:00:00|35648.3|35628.3|35665.2|35645.2|35942.1|35922.1|35593|35573|0
1637622000000|2021-11-22 23:00:00|35669|35649|35805.5|35785.5|35852.2|35832.2|35431.5|35411.5|0
1637708400000|2021-11-23 23:00:00|35807.2|35787.2|35845.8|35825.8|35853.8|35833.8|35595.2|35575.2|0
1637794800000|2021-11-24 23:00:00|35846.3|35826.3|35859.4|35839.4|35964.3|35944.3|35820.8|35800.8|0
1637881200000|2021-11-25 23:00:00|35863.3|35843.3|34648.4|34628.4|35863.3|35843.3|34501.1|34481.1|0
1637967600000|2021-11-26 23:00:00|34646.4|34626.4|34515.4|34491.4|34655.8|34631.8|34410.3|34386.3|0
1638054000000|2021-11-27 23:00:00|34524.1|34500.1|34687.9|34663.9|34879.1|34854.1|34393.8|34369.8|0
1638140400000|2021-11-28 23:00:00|34650.5|34626.5|35192|35168|35317.6|35293.6|34650.4|34626.4|0
1638226800000|2021-11-29 23:00:00|35183.5|35159.5|34554.1|34530.1|35291.5|35267.5|34440.9|34416.9|0
1638313200000|2021-11-30 23:00:00|34556.9|34532.9|34090.3|34066.3|35016.6|34992.6|33965.4|33941.4|0
1638399600000|2021-12-01 23:00:00|34089.9|34065.9|34724.7|34700.7|34774.2|34750.2|34052.9|34028.9|0
1638486000000|2021-12-02 23:00:00|34732.6|34708.6|34585.9|34561.9|34820.1|34796.1|34275.2|34251.2|0
1638572400000|2021-12-03 23:00:00|34582.6|34558.6|34487.8|34461.8|34615.6|34589.6|34381.3|34355.3|0
1638658800000|2021-12-04 23:00:00|34487.9|34461.9|34577.1|34551.1|34605.5|34579.5|34457.3|34431.3|0
1638745200000|2021-12-05 23:00:00|34583.6|34557.6|35282.8|35256.8|35369.9|35343.9|34583.6|34557.6|0
1638831600000|2021-12-06 23:00:00|35282.6|35256.6|35807.5|35781.5|35834.3|35808.3|35223.6|35197.6|0
1638918000000|2021-12-07 23:00:00|35809.4|35783.4|35756.2|35730.2|35949.4|35923.4|35617.6|35591.6|0
1639004400000|2021-12-08 23:00:00|35763.2|35737.2|35769.5|35743.5|35877.1|35851.1|35591.7|35565.7|0
1639090800000|2021-12-09 23:00:00|35767.1|35741.1|35997.6|35971.6|36004.2|35978.2|35723.5|35697.5|0
1639177200000|2021-12-10 23:00:00|35993.7|35967.7|35974.5|35950.5|35993.7|35968.7|35974.5|35950.5|0
1639263600000|2021-12-11 23:00:00|35976.5|35952.5|35985.6|35961.6|36035.8|36011.8|35951.2|35927.2|0
1639350000000|2021-12-12 23:00:00|35995.8|35971.8|35672.2|35648.2|36200|36176|35623.4|35599.4|0
1639436400000|2021-12-13 23:00:00|35692.2|35668.2|35576.5|35552.5|35793.7|35769.7|35451|35427|0
1639522800000|2021-12-14 23:00:00|35571.2|35547.2|35964|35940|35984.9|35960.9|35391.7|35367.7|0
1639609200000|2021-12-15 23:00:00|35956.9|35932.9|35941.7|35917.7|36225.4|36201.4|35786.9|35762.9|0
1639695600000|2021-12-16 23:00:00|35964.4|35940.4|35466.7|35442.7|35998.4|35974.4|35291.2|35267.2|0
1639782000000|2021-12-17 23:00:00|35435.5|35411.5|35378.6|35358.6|35436.2|35416.2|35371.2|35351.2|0
1639868400000|2021-12-18 23:00:00|35378.3|35358.3|35367.4|35347.4|35386.9|35366.9|35333.2|35313.2|0
1639954800000|2021-12-19 23:00:00|35467|35447|35026.5|35006.5|35467|35447|34674.1|34654.1|0
1640041200000|2021-12-20 23:00:00|35033.2|35013.2|35524.5|35504.5|35545.2|35525.2|34986.7|34966.7|0
1640127600000|2021-12-21 23:00:00|35537.7|35517.7|35764.9|35744.9|35794.9|35774.9|35418.7|35398.7|0
1640214000000|2021-12-22 23:00:00|35789.4|35769.4|35978.2|35958.2|36073.2|36053.2|35758.4|35738.4|0
1640473200000|2021-12-25 23:00:00|35978.1|35958.1|35973.3|35953.3|35978.1|35958.1|35973.2|35953.2|0
1640559600000|2021-12-26 23:00:00|35979.6|35959.6|36292.8|36272.8|36333.4|36313.4|35887.7|35867.7|0
1640646000000|2021-12-27 23:00:00|36295.9|36275.9|36405.2|36385.2|36536.4|36516.4|36242.9|36222.9|0
1640732400000|2021-12-28 23:00:00|36409.9|36389.9|36503|36483|36581.9|36561.9|36375.4|36355.4|0
1640818800000|2021-12-29 23:00:00|36518.9|36498.9|36422.3|36402.3|36693.9|36673.9|36384.2|36364.2|0
1640905200000|2021-12-30 23:00:00|36446.2|36426.2|36374.7|36354.7|36497.6|36477.6|36254.2|36234.2|0
1641078000000|2022-01-01 23:00:00|36398.2|36378.2|36408|36388|36410.1|36390.1|36378.3|36358.3|0
1641164400000|2022-01-02 23:00:00|36375.5|36355.5|36565.9|36545.9|36609.2|36589.2|36245.7|36225.7|0
1641250800000|2022-01-03 23:00:00|36571.8|36551.8|36790.2|36770.2|36941.8|36921.8|36545.3|36525.3|0
1641337200000|2022-01-04 23:00:00|36786.3|36766.3|36450.2|36430.2|36964.9|36944.9|36412.9|36392.9|0
1641423600000|2022-01-05 23:00:00|36451.4|36431.4|36297.4|36277.4|36548.4|36528.4|36210.4|36190.4|0
1641510000000|2022-01-06 23:00:00|36320.2|36300.2|36242|36222|36396.9|36376.9|36123.4|36103.4|0
1641596400000|2022-01-07 23:00:00|36240.6|36220.6|36217.7|36193.7|36242.8|36220.6|36217.5|36193.5|0
1641682800000|2022-01-08 23:00:00|36217.8|36193.8|36218.2|36194.2|36218.6|36194.6|36183.7|36159.7|0
1641769200000|2022-01-09 23:00:00|36242.6|36218.6|36089.8|36065.8|36303.6|36279.6|35654.6|35630.6|0
1641855600000|2022-01-10 23:00:00|36086.3|36062.3|36261.2|36237.2|36290|36266|35779.8|35755.8|0
1641942000000|2022-01-11 23:00:00|36268.5|36244.5|36309.3|36285.3|36467.5|36443.5|36179.1|36155.1|0
1642028400000|2022-01-12 23:00:00|36320|36296|36153.4|36129.4|36524.5|36500.5|36063.5|36039.5|0
1642114800000|2022-01-13 23:00:00|36151|36127|35982.2|35958.2|36251|36227|35652.4|35628.4|0
1642201200000|2022-01-14 23:00:00|35953.7|35929.7|35931.1|35907.1|35955.7|35931.7|35912.1|35888.1|0
1642287600000|2022-01-15 23:00:00|35932|35908|35950.5|35926.5|35970.6|35946.6|35932|35908|0
1642374000000|2022-01-16 23:00:00|35982|35958|35964.3|35940.3|36034.7|36010.7|35840.7|35816.7|0
1642460400000|2022-01-17 23:00:00|35980.7|35956.7|35419.7|35395.7|35997.7|35973.7|35273.4|35249.4|0
1642546800000|2022-01-18 23:00:00|35441.6|35417.6|35062.2|35038.2|35557.1|35533.1|35006.1|34982.1|0
1642633200000|2022-01-19 23:00:00|35065.6|35041.6|34672.7|34648.7|35502.9|35478.9|34536.9|34512.9|0
1642719600000|2022-01-20 23:00:00|34684.4|34660.4|34237.5|34213.5|34907.2|34883.2|34230.8|34206.8|0
1642806000000|2022-01-21 23:00:00|34254.8|34230.8|34130.6|34102.6|34257.8|34230.8|34094.2|34066.2|0
1642892400000|2022-01-22 23:00:00|34129.9|34101.9|34257.3|34229.3|34311.2|34283.2|34129.9|34101.9|0
1642978800000|2022-01-23 23:00:00|34240.4|34212.4|34428.7|34400.7|34536.3|34508.3|33161.8|33133.8|0
1643065200000|2022-01-24 23:00:00|34417|34389|34130.9|34102.9|34606|34578|33557.5|33529.5|0
1643151600000|2022-01-25 23:00:00|34127.8|34099.8|34220.5|34192.5|34830.8|34802.8|33885.9|33857.9|0
1643238000000|2022-01-26 23:00:00|34216.4|34188.4|34405.7|34377.7|34787.9|34759.9|33666.4|33638.4|0
1643324400000|2022-01-27 23:00:00|34353|34325|34714.1|34686.1|34758.9|34730.9|33751|33723|0
1643410800000|2022-01-28 23:00:00|34667.9|34643.9|34694.5|34674.5|34697.2|34677.2|34639.1|34617.4|0
1643497200000|2022-01-29 23:00:00|34694.4|34674.4|34692.5|34672.5|34697.3|34677.3|34659.3|34639.3|0
1643583600000|2022-01-30 23:00:00|34712.2|34692.2|35070.2|35050.2|35162.3|35142.3|34448.9|34428.9|0
1643670000000|2022-01-31 23:00:00|35072.3|35052.3|35385.1|35365.1|35448.7|35428.7|34970.8|34950.8|0
1643756400000|2022-02-01 23:00:00|35396.4|35376.4|35650.1|35630.1|35721.9|35701.9|35301.6|35281.6|0
1643842800000|2022-02-02 23:00:00|35685.9|35665.9|35256.9|35236.9|35700.9|35680.9|35079.7|35059.7|0
1643929200000|2022-02-03 23:00:00|35287.8|35267.8|35075.7|35055.7|35346|35326|34802.2|34782.2|0
1644015600000|2022-02-04 23:00:00|35077.7|35053.7|35035.7|35011.7|35083.6|35059.6|35034.2|35010.2|0
1644102000000|2022-02-05 23:00:00|35035.8|35011.8|35084.9|35060.9|35084.9|35060.9|35033.5|35009.5|0
1644188400000|2022-02-06 23:00:00|35071.4|35047.4|35163.3|35139.3|35341.5|35317.5|34949|34925|0
1644274800000|2022-02-07 23:00:00|35148.8|35124.8|35508.4|35484.4|35557.7|35533.7|35066.8|35042.8|0
1644361200000|2022-02-08 23:00:00|35521.2|35497.2|35842.3|35818.3|35874.3|35850.3|35504.2|35480.2|0
1644447600000|2022-02-09 23:00:00|35856.3|35832.3|35233.1|35209.1|35872.8|35848.8|35114.5|35090.5|0
1644534000000|2022-02-10 23:00:00|35249|35225|34799.7|34769.7|35450|35426|34630.6|34606.6|0
1644620400000|2022-02-11 23:00:00|34784.7|34754.7|34739.1|34709.1|34789.4|34759.4|34720.2|34690.2|0
1644706800000|2022-02-12 23:00:00|34740.7|34710.7|34748.9|34718.9|34782.7|34752.7|34707.3|34677.3|0
1644793200000|2022-02-13 23:00:00|34800.1|34770.1|34574.5|34544.5|34863.8|34833.8|34318.3|34288.3|0
1644879600000|2022-02-14 23:00:00|34567.6|34537.6|34960.5|34930.5|35069.1|35039.1|34448.6|34418.6|0
1644966000000|2022-02-15 23:00:00|34960.3|34930.3|34928.6|34898.6|35157.3|35127.3|34662.1|34632.1|0
1645052400000|2022-02-16 23:00:00|34935.5|34905.5|34326.4|34296.4|34995.5|34965.5|34262.6|34232.6|0
1645138800000|2022-02-17 23:00:00|34327.6|34297.6|34098.4|34068.4|34583.1|34553.1|33988.2|33958.2|0
1645225200000|2022-02-18 23:00:00|34098.3|34068.3|33946.8|33916.8|34098.3|34068.3|33917.6|33887.6|0
1645311600000|2022-02-19 23:00:00|33946|33916|34014.3|33984.3|34116.8|34086.8|33901.6|33871.6|0
1645398000000|2022-02-20 23:00:00|34101.4|34071.4|33559.9|33529.9|34434.7|34404.7|33476.2|33446.2|0
1645484400000|2022-02-21 23:00:00|33551.3|33521.3|33688|33658|34134.2|34104.2|33377.8|33347.8|0
1645570800000|2022-02-22 23:00:00|33672.7|33642.7|33131.2|33101.2|33908.7|33878.7|33094.4|33064.4|0
1645657200000|2022-02-23 23:00:00|33130.2|33100.2|33140.7|33110.7|33284.6|33254.6|32251.2|32221.2|0
1645743600000|2022-02-24 23:00:00|33114.5|33084.5|34068.9|34038.9|34111.8|34081.8|32845.5|32815.5|0
1645830000000|2022-02-25 23:00:00|33995.4|33965.4|33977.9|33947.9|34026.3|33996.3|33960.5|33930.5|0
1645916400000|2022-02-26 23:00:00|33969.1|33939.1|33879.6|33849.6|34080.2|34050.2|33762.8|33732.8|0
1646002800000|2022-02-27 23:00:00|34072.2|34034.2|33887.6|33857.6|34072.2|34034.2|33392.8|33362.8|0
1646089200000|2022-02-28 23:00:00|33900.6|33870.6|33393.3|33363.3|34130.1|34100.1|33132.6|33102.6|0
1646175600000|2022-03-01 23:00:00|33388.6|33358.6|33855.6|33825.6|34044.6|34014.6|33189.6|33159.6|0
1646262000000|2022-03-02 23:00:00|33867.6|33837.6|33864|33834|34208.1|34178.1|33666.6|33636.6|0
1646348400000|2022-03-03 23:00:00|33873.6|33843.6|33599.7|33569.7|33926.1|33896.1|33278.6|33248.6|0
1646434800000|2022-03-04 23:00:00|33591.7|33561.7|33584.5|33554.5|33617.8|33587.8|33566|33536|0
1646521200000|2022-03-05 23:00:00|33584.2|33554.2|33566.7|33536.7|33650.4|33620.4|33530.7|33500.7|0
1646607600000|2022-03-06 23:00:00|33591.7|33561.7|32757.6|32727.6|33608.1|33578.1|32747.1|32717.1|0
1646694000000|2022-03-07 23:00:00|32771.6|32741.6|32563.9|32533.9|33419.4|33389.4|32387.6|32357.6|0
1646780400000|2022-03-08 23:00:00|32563.4|32533.4|33283.8|33253.8|33476.9|33446.9|32559.4|32529.4|0
1646866800000|2022-03-09 23:00:00|33296.5|33266.5|33186.8|33156.8|33317.5|33287.5|32835.5|32805.5|0
1646953200000|2022-03-10 23:00:00|33220.5|33190.5|32976.2|32946.2|33711.5|33681.5|32931.7|32901.7|0
1647039600000|2022-03-11 23:00:00|32969.7|32939.7|32873.4|32843.4|32969.7|32939.7|32856.2|32826.2|0
1647126000000|2022-03-12 23:00:00|32872.4|32842.4|33134.8|33104.8|33202|33172|32841.4|32811.4|0
1647212400000|2022-03-13 23:00:00|33133.8|33103.8|33025.6|32995.6|33419.7|33389.7|32830|32800|0
1647298800000|2022-03-14 23:00:00|33025.1|32995.1|33509|33479|33630.1|33600.1|32696.6|32666.6|0
1647385200000|2022-03-15 23:00:00|33509.5|33479.5|34116.5|34086.5|34185|34155|33405.2|33375.2|0
1647471600000|2022-03-16 23:00:00|34117.5|34087.5|34325.9|34295.9|34517|34487|33888|33858|0
1647558000000|2022-03-17 23:00:00|34328.9|34298.9|34822.8|34792.8|34831.2|34801.2|34229.4|34199.4|0
1647644400000|2022-03-18 23:00:00|34822.9|34792.9|34835.1|34811.1|34887.2|34863.2|34821.6|34792.9|0
1647730800000|2022-03-19 23:00:00|34833.8|34809.8|34761.2|34737.2|34833.8|34809.8|34741|34717|0
1647817200000|2022-03-20 23:00:00|34760.7|34736.7|34570.9|34546.9|34817.7|34793.7|34354.7|34330.7|0
1647903600000|2022-03-21 23:00:00|34570.4|34546.4|34862.5|34838.5|34892|34868|34451.4|34427.4|0
1647990000000|2022-03-22 23:00:00|34863|34839|34371.8|34347.8|34911|34887|34337.8|34313.8|0
1648076400000|2022-03-23 23:00:00|34372.3|34348.3|34731.2|34707.2|34775.2|34751.2|34334.8|34310.8|0
1648162800000|2022-03-24 23:00:00|34729.7|34705.7|34862.8|34842.8|34956.7|34932.7|34642|34618|0
1648249200000|2022-03-25 23:00:00|34817.8|34797.8|34798.1|34778.1|34821|34801|34791.5|34771.5|0
1648335600000|2022-03-26 23:00:00|34797.9|34777.9|34825.2|34805.2|34899.7|34879.7|34747.8|34727.8|0
1648422000000|2022-03-27 23:00:00|34826.2|34806.2|34975.1|34955.1|34999.1|34979.1|34563.4|34543.4|0
1648508400000|2022-03-28 23:00:00|34975.6|34955.6|35274.9|35254.9|35392.6|35372.6|34942.6|34922.6|0
1648594800000|2022-03-29 23:00:00|35275.4|35255.4|35238|35218|35369.4|35349.4|35068|35048|0
1648681200000|2022-03-30 23:00:00|35237.5|35217.5|34819.9|34799.9|35325|35305|34706.9|34686.9|0
1648767600000|2022-03-31 23:00:00|34819.4|34799.4|34808.8|34788.8|34916.4|34896.4|34547.6|34527.6|0
1648850400000|2022-04-01 22:00:00|34812.4|34796.4|34903.8|34877.8|34939.5|34913.5|34787.1|34766.1|0
1648936800000|2022-04-02 22:00:00|34902.1|34876.1|34845.5|34819.5|34902.1|34876.1|34829.6|34803.6|0
1649023200000|2022-04-03 22:00:00|34817.4|34791.4|34919.1|34893.1|34954.4|34928.4|34633.9|34607.9|0
1649109600000|2022-04-04 22:00:00|34917.8|34891.8|34694.5|34668.5|35118.3|35092.3|34575.9|34549.9|0
1649196000000|2022-04-05 22:00:00|34696.4|34670.4|34465|34439|34713.4|34687.4|34287.9|34261.9|0
1649282400000|2022-04-06 22:00:00|34459.3|34433.3|34591.1|34565.1|34719.6|34693.6|34201.8|34175.8|0
1649368800000|2022-04-07 22:00:00|34593.6|34567.6|34730.8|34704.8|34929.1|34903.1|34477.1|34451.1|0
1649455200000|2022-04-08 22:00:00|34823.9|34803.9|34777.3|34755.3|34823.9|34803.9|34776.7|34754.7|0
1649541600000|2022-04-09 22:00:00|34772.2|34750.2|34790.4|34768.4|34806.4|34784.4|34760.6|34738.6|0
1649628000000|2022-04-10 22:00:00|34876.9|34854.9|34338.9|34316.9|34876.9|34854.9|34286|34264|0
1649714400000|2022-04-11 22:00:00|34350|34328|34265.5|34243.5|34685|34663|34112.9|34090.9|0
1649800800000|2022-04-12 22:00:00|34272.5|34250.5|34571.8|34549.8|34616.3|34594.3|34155|34133|0
1649887200000|2022-04-13 22:00:00|34572.8|34550.8|34495.7|34473.7|34899.8|34877.8|34449.8|34427.8|0
1650060000000|2022-04-15 22:00:00|34496.7|34472.7|34455.9|34433.9|34496.7|34472.7|34455.9|34433.9|0
1650146400000|2022-04-16 22:00:00|34456.3|34434.3|34460.2|34438.2|34473.2|34451.2|34452.1|34430.1|0
1650232800000|2022-04-17 22:00:00|34496|34474|34515.2|34493.2|34635.8|34613.8|34288|34266|0
1650319200000|2022-04-18 22:00:00|34523|34501|34864.6|34842.6|34995.7|34973.7|34333|34311|0
1650405600000|2022-04-19 22:00:00|34874.7|34852.7|35237.7|35215.7|35332.5|35310.5|34829.7|34807.7|0
1650492000000|2022-04-20 22:00:00|35232.9|35210.9|34767.5|34745.5|35503.9|35481.9|34736.3|34714.3|0
1650578400000|2022-04-21 22:00:00|34787|34765|33709|33687|34809|34787|33688.1|33666.1|0
1650664800000|2022-04-22 22:00:00|33731.6|33709.6|33760.9|33736.9|33761.6|33736.9|33712.9|33688.9|0
1650751200000|2022-04-23 22:00:00|33753.1|33729.1|33808.6|33784.6|33833.9|33809.9|33753|33729|0
1650837600000|2022-04-24 22:00:00|33709.6|33685.6|34065.8|34041.8|34115.5|34091.5|33329.3|33305.3|0
1650924000000|2022-04-25 22:00:00|34068.5|34044.5|33280.2|33256.2|34136.5|34112.5|33183.9|33159.9|0
1651010400000|2022-04-26 22:00:00|33259.4|33235.4|33436.1|33412.1|33715.1|33691.1|33121.1|33097.1|0
1651096800000|2022-04-27 22:00:00|33436.2|33412.2|33805.1|33781.1|34068.9|34044.9|33258.2|33234.2|0
1651183200000|2022-04-28 22:00:00|33826.4|33802.4|33078.6|33054.6|33998.9|33974.9|32923.1|32899.1|0
1651269600000|2022-04-29 22:00:00|33076.7|33052.7|33054.8|33030.8|33087.2|33063.2|33032.8|33008.8|0
1651356000000|2022-04-30 22:00:00|33054.2|33030.2|33039.6|33015.6|33054.2|33030.2|33005.9|32981.9|0
1651442400000|2022-05-01 22:00:00|33076.7|33052.7|33042.4|33018.4|33244.1|33220.1|32463|32439|0
1651528800000|2022-05-02 22:00:00|33038.1|33014.1|33170.8|33146.8|33355.8|33331.8|32909.1|32885.1|0
1651615200000|2022-05-03 22:00:00|33134.7|33110.7|34025.5|34001.5|34128.8|34104.8|33031.9|33007.9|0
1651701600000|2022-05-04 22:00:00|34034.7|34010.7|33027.1|33003.1|34116.2|34092.2|32698.4|32674.4|0
1651788000000|2022-05-05 22:00:00|33017.9|32993.9|32840.4|32816.4|33065.9|33041.9|32484.4|32460.4|0
1651874400000|2022-05-06 22:00:00|32801.9|32777.9|32840.5|32816.5|32845|32821|32788.3|32762.3|0
1651960800000|2022-05-07 22:00:00|32839.2|32815.2|32737.8|32713.8|32839.2|32815.2|32695.7|32671.7|0
1652047200000|2022-05-08 22:00:00|32841.3|32817.3|32296.7|32272.7|32841.3|32817.3|32132.3|32108.3|0
1652133600000|2022-05-09 22:00:00|32313.3|32289.3|32146.1|32122.1|32753.3|32729.3|31901.4|31877.4|0
1652220000000|2022-05-10 22:00:00|32133.9|32109.9|31908.1|31884.1|32593.9|32569.9|31813.2|31789.2|0
1652306400000|2022-05-11 22:00:00|31903.8|31879.8|31675.3|31651.3|31979.8|31955.8|31238.3|31214.3|0
1652392800000|2022-05-12 22:00:00|31665.8|31641.8|32158.3|32134.3|32292.4|32268.4|31656.3|31632.3|0
1652479200000|2022-05-13 22:00:00|32147.5|32123.5|32113.8|32089.8|32147.5|32123.5|32048|32024|0
1652565600000|2022-05-14 22:00:00|32113.7|32089.7|32131|32107|32133.9|32109.9|32075.7|32051.7|0
1652652000000|2022-05-15 22:00:00|32158.1|32134.1|32207.6|32183.6|32527.1|32503.1|31946|31922|0
1652738400000|2022-05-16 22:00:00|32205.8|32181.8|32689.3|32665.3|32768.8|32744.8|32205.8|32181.8|0
1652824800000|2022-05-17 22:00:00|32705.1|32681.1|31448.1|31424.1|32718.6|32694.6|31354.1|31330.1|0
1652911200000|2022-05-18 22:00:00|31445.1|31421.1|31263.6|31239.6|31579.7|31555.7|31012.1|30988.1|0
1652997600000|2022-05-19 22:00:00|31265.5|31241.5|31302.6|31278.6|31608|31584|30651.8|30627.8|0
1653084000000|2022-05-20 22:00:00|31250.6|31226.6|31222.2|31198.2|31259.9|31235.9|31222.2|31198.2|0
1653170400000|2022-05-21 22:00:00|31222.6|31198.6|31287.6|31263.6|31301.9|31277.9|31222.5|31198.5|0
1653256800000|2022-05-22 22:00:00|31299.2|31275.2|31821.2|31797.2|31977.6|31953.6|31299.2|31275.2|0
1653343200000|2022-05-23 22:00:00|31840.4|31816.4|31987.9|31963.9|32026.2|32002.2|31373.6|31349.6|0
1653429600000|2022-05-24 22:00:00|32004.7|31980.7|32126.9|32102.9|32269.4|32245.4|31745.2|31721.2|0
1653516000000|2022-05-25 22:00:00|32137.8|32113.8|32589|32565|32788.7|32764.7|32053.3|32029.3|0
1653602400000|2022-05-26 22:00:00|32581.9|32557.9|33279.8|33255.8|33279.8|33255.8|32540.4|32516.4|0
1653688800000|2022-05-27 22:00:00|33228.9|33204.9|33230.3|33206.3|33248.7|33224.7|33226.7|33202.7|0
1653775200000|2022-05-28 22:00:00|33236.6|33212.6|33207.9|33183.9|33242.9|33218.9|33185.5|33161.5|0
1653861600000|2022-05-29 22:00:00|33278|33254|33327.7|33303.7|33472.8|33448.8|33208.8|33184.8|0
1653948000000|2022-05-30 22:00:00|33311.3|33287.3|33066.5|33042.5|33311.3|33287.3|32762.8|32738.8|0
1654034400000|2022-05-31 22:00:00|33105.8|33081.8|32804.4|32780.4|33282.3|33258.3|32595|32571|0
1654120800000|2022-06-01 22:00:00|32806.5|32782.5|33260.5|33236.5|33282.9|33258.9|32525.1|32501.1|0
1654207200000|2022-06-02 22:00:00|33260.4|33236.4|32942.5|32918.5|33334.4|33310.4|32849.5|32825.5|0
1654293600000|2022-06-03 22:00:00|32953|32929|32945|32921|32953.5|32929.5|32945|32921|0
1654380000000|2022-06-04 22:00:00|32946.9|32922.9|32972.4|32948.4|32972.4|32948.4|32946.9|32922.9|0
1654466400000|2022-06-05 22:00:00|32938.8|32914.8|32941.1|32917.1|33252.5|33228.5|32828.6|32804.6|0
1654552800000|2022-06-06 22:00:00|32926.1|32902.1|33139.7|33115.7|33217.6|33193.6|32627.1|32603.1|0
1654639200000|2022-06-07 22:00:00|33132.1|33108.1|32933.7|32909.7|33187.1|33163.1|32831.3|32807.3|0
1654725600000|2022-06-08 22:00:00|32928.9|32904.9|32356.3|32332.3|33128.9|33104.9|32274.9|32250.9|0
1654812000000|2022-06-09 22:00:00|32366.9|32342.9|31464.5|31440.5|32366.9|32342.9|31394.3|31370.3|0
1654898400000|2022-06-10 22:00:00|31495.3|31471.3|31419.2|31395.2|31514.8|31490.8|31387.3|31363.3|0
1654984800000|2022-06-11 22:00:00|31419|31395|31384.1|31360.1|31474.7|31450.7|31355.8|31331.8|0
1655071200000|2022-06-12 22:00:00|31464.7|31440.7|30570.3|30546.3|31464.7|31440.7|30391.4|30367.4|0
1655157600000|2022-06-13 22:00:00|30571.9|30547.9|30389.8|30365.8|30888.9|30864.9|30154.6|30130.6|0
1655244000000|2022-06-14 22:00:00|30406.3|30382.3|30740.6|30716.6|31028.9|31004.9|30195.5|30171.5|0
1655330400000|2022-06-15 22:00:00|30742|30718|30003.1|29979.1|30954|30930|29751.6|29727.6|0
1655416800000|2022-06-16 22:00:00|30027.9|30003.9|29956.4|29932.4|30231.4|30207.4|29661.3|29637.3|0
1655503200000|2022-06-17 22:00:00|29956.5|29932.5|29760.7|29736.7|29956.5|29932.5|29731.9|29707.9|0
1655589600000|2022-06-18 22:00:00|29762.3|29738.3|29842.8|29818.8|29881.5|29857.5|29755.5|29731.5|0
1655676000000|2022-06-19 22:00:00|29956.4|29932.4|30140.8|30116.8|30239.3|30215.3|29764.3|29740.3|0
1655762400000|2022-06-20 22:00:00|30157.8|30133.8|30556|30532|30665.6|30641.6|30134.3|30110.3|0
1655848800000|2022-06-21 22:00:00|30539.1|30515.1|30500.9|30476.9|30795.4|30771.4|30028.1|30004.1|0
1655935200000|2022-06-22 22:00:00|30485.6|30461.6|30615.9|30591.9|30718.6|30694.6|30270.6|30246.6|0
1656021600000|2022-06-23 22:00:00|30601.6|30577.6|31513.9|31489.9|31531.9|31507.9|30571.6|30547.6|0
1656108000000|2022-06-24 22:00:00|31502.4|31478.4|29937|29913|31502.4|31478.4|29930.1|29906.1|0
1656194400000|2022-06-25 22:00:00|29937.5|29913.5|29934.9|29910.9|29984.1|29960.1|29925.3|29901.3|0
1656280800000|2022-06-26 22:00:00|31502.4|31478.4|31480.3|31456.3|31713.8|31689.8|31357.8|31333.8|0
1656367200000|2022-06-27 22:00:00|31499.2|31475.2|30997.2|30973.2|31895.2|31871.2|30934.6|30910.6|0
1656453600000|2022-06-28 22:00:00|30994.6|30970.6|31045.4|31021.4|31168.1|31144.1|30893.1|30869.1|0
1656540000000|2022-06-29 22:00:00|31045.3|31021.3|30760.3|30736.3|31061.9|31037.9|30434.4|30410.4|0
1656626400000|2022-06-30 22:00:00|30757.8|30733.8|31071|31047|31153.3|31129.3|30460.8|30436.8|0
1656712800000|2022-07-01 22:00:00|31072.5|31048.5|31052.8|31032.8|31073.9|31049.9|31051.4|31027.4|0
1656799200000|2022-07-02 22:00:00|31052.6|31032.6|31050.3|31030.3|31082.9|31062.9|31010.9|30990.9|0
1656885600000|2022-07-03 22:00:00|31071.5|31051.5|31018.3|30998.3|31091.7|31071.7|30834.2|30814.2|0
1656972000000|2022-07-04 22:00:00|30992.7|30972.7|30963.2|30943.2|31240.7|31220.7|30367|30347|0
1657058400000|2022-07-05 22:00:00|30999.5|30979.5|31079.6|31059.6|31234.4|31214.4|30771.5|30751.5|0
1657144800000|2022-07-06 22:00:00|31080.3|31060.3|31341.4|31321.4|31434.1|31414.1|30926.8|30906.8|0
1657231200000|2022-07-07 22:00:00|31339.3|31319.3|31387|31367|31519.8|31499.8|31218.8|31198.8|0
1657317600000|2022-07-08 22:00:00|31372.5|31352.5|31357.9|31337.9|31395.1|31375.1|31357.5|31337.5|0
1657404000000|2022-07-09 22:00:00|31352.4|31332.4|31301.6|31281.6|31353|31333|31298.9|31278.9|0
1657490400000|2022-07-10 22:00:00|31388.7|31368.7|31211.5|31191.5|31388.7|31368.7|31076|31056|0
1657576800000|2022-07-11 22:00:00|31211.1|31191.1|31010.9|30990.9|31360.6|31340.6|30865.8|30845.8|0
1657663200000|2022-07-12 22:00:00|31020.8|31000.8|30741.3|30721.3|31318.3|31298.3|30516.4|30496.4|0
1657749600000|2022-07-13 22:00:00|30719.1|30699.1|30653.8|30633.8|30803.6|30783.6|30141.1|30121.1|0
1657836000000|2022-07-14 22:00:00|30662|30642|31294.4|31274.4|31297.6|31277.6|30532|30512|0
1657922400000|2022-07-15 22:00:00|31272.6|31252.6|31278.9|31258.9|31295.7|31275.7|31240.5|31220.5|0
1658008800000|2022-07-16 22:00:00|31279.7|31259.7|31305.3|31285.3|31318|31298|31249.5|31229.5|0
1658095200000|2022-07-17 22:00:00|31294.5|31274.5|31099.6|31079.6|31651.2|31631.2|30992.5|30972.5|0
1658181600000|2022-07-18 22:00:00|31086.1|31066.1|31874.1|31854.1|31881|31861|31065.6|31045.6|0
1658268000000|2022-07-19 22:00:00|31855.5|31835.5|31850.1|31830.1|32013|31993|31654.5|31634.5|0
1658354400000|2022-07-20 22:00:00|31828|31808|32006.9|31986.9|32062.2|32042.2|31533.5|31513.5|0
1658440800000|2022-07-21 22:00:00|32019.2|31999.2|31891.2|31871.2|32225.2|32205.2|31740.3|31720.3|0
1658527200000|2022-07-22 22:00:00|31891.7|31871.7|31889.6|31869.6|31933|31913|31856.6|31836.6|0
1658613600000|2022-07-23 22:00:00|31899.5|31879.5|31927.4|31907.4|31943.1|31923.1|31899.5|31879.5|0
1658700000000|2022-07-24 22:00:00|31892.8|31872.8|31852.8|31832.8|32099.7|32079.7|31808.7|31788.7|0
1658786400000|2022-07-25 22:00:00|31865.8|31845.8|31819.3|31799.3|31953.9|31933.9|31705.4|31685.4|0
1658872800000|2022-07-26 22:00:00|31804.9|31784.9|32184|32164|32346.9|32326.9|31801.4|31781.4|0
1658959200000|2022-07-27 22:00:00|32177.9|32157.9|32622.8|32602.8|32651.8|32631.8|31990.1|31970.1|0
1659045600000|2022-07-28 22:00:00|32588.8|32568.8|32857.1|32837.1|32920.6|32900.6|32502.8|32482.8|0
1659132000000|2022-07-29 22:00:00|32854.1|32834.1|32805.9|32785.9|32854.1|32834.1|32795.6|32775.6|0
1659218400000|2022-07-30 22:00:00|32805.2|32785.2|32797.3|32777.3|32830|32810|32769.8|32749.8|0
1659304800000|2022-07-31 22:00:00|32856.3|32836.3|32803.7|32783.7|32981.1|32961.1|32648.1|32628.1|0
1659391200000|2022-08-01 22:00:00|32813.7|32793.7|32464.7|32444.7|32826.2|32806.2|32399.2|32379.2|0
1659477600000|2022-08-02 22:00:00|32471.7|32451.7|32808.7|32788.7|32923.2|32903.2|32391.7|32371.7|0
1659564000000|2022-08-03 22:00:00|32803.3|32783.3|32752.5|32732.5|32915.8|32895.8|32651.8|32631.8|0
1659650400000|2022-08-04 22:00:00|32756.4|32736.4|32766.8|32746.8|32839.2|32819.2|32485.7|32465.7|0
1659736800000|2022-08-05 22:00:00|32765.2|32745.2|32748.9|32728.9|32769.2|32749.2|32748.9|32728.9|0
1659823200000|2022-08-06 22:00:00|32749.5|32729.5|32819.3|32799.3|32827|32807|32712.6|32692.6|0
1659909600000|2022-08-07 22:00:00|32765.2|32745.2|32899.8|32879.8|33118.9|33098.9|32720.4|32700.4|0
1659996000000|2022-08-08 22:00:00|32886.8|32866.8|32803|32783|32929.3|32909.3|32712.3|32692.3|0
1660082400000|2022-08-09 22:00:00|32820.4|32800.4|33324.2|33304.2|33375.3|33355.3|32725.4|32705.4|0
1660168800000|2022-08-10 22:00:00|33333.9|33313.9|33392.5|33372.5|33664.3|33644.3|33293.9|33273.9|0
1660255200000|2022-08-11 22:00:00|33393.9|33373.9|33757.7|33737.7|33769.7|33749.7|33335.9|33315.9|0
1660341600000|2022-08-12 22:00:00|33758|33738|33744.8|33724.8|33763.2|33743.2|33744.7|33724.7|0
1660428000000|2022-08-13 22:00:00|33745.9|33725.9|33748.2|33728.2|33752.6|33732.6|33737.9|33717.9|0
1660514400000|2022-08-14 22:00:00|33758.5|33738.5|33892.1|33872.1|33966|33946|33528.2|33508.2|0
1660600800000|2022-08-15 22:00:00|33889.8|33869.8|34159.6|34139.6|34295.3|34275.3|33833.3|33813.3|0
1660687200000|2022-08-16 22:00:00|34155.1|34135.1|34001.4|33981.4|34207.6|34187.6|33835.3|33815.3|0
1660773600000|2022-08-17 22:00:00|34017.3|33997.3|34002.8|33982.8|34074.8|34054.8|33844.8|33824.8|0
1660860000000|2022-08-18 22:00:00|34020.5|34000.5|33701.2|33681.2|34023.5|34003.5|33637|33617|0
1660946400000|2022-08-19 22:00:00|33703.4|33683.4|33649.1|33629.1|33705.4|33683.4|33648.9|33628.9|0
1661032800000|2022-08-20 22:00:00|33649.7|33629.7|33662.3|33642.3|33669.4|33649.4|33639.3|33619.3|0
1661119200000|2022-08-21 22:00:00|33701.7|33681.7|33121.5|33101.5|33701.7|33681.7|33017.7|32997.7|0
1661205600000|2022-08-22 22:00:00|33111.5|33091.5|32909.7|32889.7|33194|33174|32865|32845|0
1661292000000|2022-08-23 22:00:00|32903.3|32883.3|32978.2|32958.2|33106.7|33086.7|32771.3|32751.3|0
1661378400000|2022-08-24 22:00:00|32979.4|32959.4|33269.2|33249.2|33319.7|33299.7|32899.4|32879.4|0
1661464800000|2022-08-25 22:00:00|33279.2|33259.2|32201|32181|33473.7|33453.7|32191|32171|0
1661551200000|2022-08-26 22:00:00|32291.5|32267.5|32246.5|32226.5|32291.5|32267.5|32236.5|32212.5|0
1661637600000|2022-08-27 22:00:00|32244.5|32224.5|32253.5|32233.5|32308.7|32288.7|32229.6|32209.6|0
1661724000000|2022-08-28 22:00:00|32202.6|32182.6|32147.6|32127.6|32337.3|32317.3|31960|31940|0
1661810400000|2022-08-29 22:00:00|32151|32131|31782.1|31762.1|32379.5|32359.5|31652|31632|0
1661896800000|2022-08-30 22:00:00|31784.9|31764.9|31544.5|31524.5|31996.4|31976.4|31505.3|31485.3|0
1661983200000|2022-08-31 22:00:00|31545.3|31525.3|31667.8|31647.8|31684.5|31664.5|31232.6|31212.6|0
1662069600000|2022-09-01 22:00:00|31661.5|31641.5|31391.2|31371.2|32042.7|32022.7|31192.2|31172.2|0
1662156000000|2022-09-02 22:00:00|31353.2|31333.2|31337.7|31317.7|31373.3|31353.3|31337.7|31317.7|0
1662242400000|2022-09-03 22:00:00|31337.1|31317.1|31321.4|31301.4|31364|31344|31310.7|31290.7|0
1662328800000|2022-09-04 22:00:00|31393.4|31373.4|31391.1|31371.1|31474.7|31454.7|31287.2|31267.2|0
1662415200000|2022-09-05 22:00:00|31450.7|31430.7|31156.6|31136.6|31602.2|31582.2|31053.5|31033.5|0
1662501600000|2022-09-06 22:00:00|31161.6|31141.6|31590.2|31570.2|31655.4|31635.4|30985.1|30965.1|0
1662588000000|2022-09-07 22:00:00|31584.3|31564.3|31796.1|31776.1|31807.6|31787.6|31311.3|31291.3|0
1662674400000|2022-09-08 22:00:00|31809.6|31789.6|32145.4|32125.4|32235.1|32215.1|31771.1|31751.1|0
1662847200000|2022-09-10 22:00:00|32193.3|32173.3|32229.6|32209.6|32248.9|32228.9|32179.3|32159.3|0
1662933600000|2022-09-11 22:00:00|32145.6|32125.6|32434.8|32414.8|32508.1|32488.1|32144.6|32124.6|0
1663020000000|2022-09-12 22:00:00|32459.9|32439.9|31179.2|31159.2|32641.4|32621.4|31026.2|31006.2|0
1663106400000|2022-09-13 22:00:00|31161.7|31141.7|31206.2|31186.2|31290.1|31270.1|30892.7|30872.7|0
1663192800000|2022-09-14 22:00:00|31186.8|31166.8|30908.2|30888.2|31285.9|31265.9|30880.4|30860.4|0
1663279200000|2022-09-15 22:00:00|30881.6|30861.6|30926.5|30906.5|30926.5|30906.5|30555.1|30535.1|0
1663365600000|2022-09-16 22:00:00|30874|30854|30854.2|30834.2|30874|30854|30846.5|30826.5|0
1663452000000|2022-09-17 22:00:00|30864.2|30844.2|30804.9|30784.9|30879.1|30859.1|30801.7|30781.7|0
1663538400000|2022-09-18 22:00:00|30915.4|30895.4|31069.1|31049.1|31090.6|31070.6|30496.7|30476.7|0
1663624800000|2022-09-19 22:00:00|31067.6|31047.6|30752|30732|31163.6|31143.6|30476.5|30456.5|0
1663711200000|2022-09-20 22:00:00|30755.4|30735.4|30158.6|30138.6|31031.1|31011.1|30125.2|30105.2|0
1663797600000|2022-09-21 22:00:00|30157.7|30137.7|30136.2|30116.2|30416.2|30396.2|29971.2|29951.2|0
1663884000000|2022-09-22 22:00:00|30138.8|30118.8|29618.7|29598.7|30173.3|30153.3|29256.1|29236.1|0
1663970400000|2022-09-23 22:00:00|29617.5|29597.5|29578.5|29558.5|29620.4|29600.4|29512.5|29492.5|0
1664056800000|2022-09-24 22:00:00|29577.5|29557.5|29549.7|29529.7|29599.8|29579.8|29525|29505|0
1664143200000|2022-09-25 22:00:00|29617.7|29597.7|29276.8|29256.8|29677.9|29657.9|29171|29151|0
1664229600000|2022-09-26 22:00:00|29281.7|29261.7|29204.1|29184.1|29669.7|29649.7|28967|28947|0
1664316000000|2022-09-27 22:00:00|29197.9|29177.9|29688.3|29668.3|29823.1|29803.1|28835.4|28815.4|0
1664402400000|2022-09-28 22:00:00|29687.1|29667.1|29243.7|29223.7|29724.1|29704.1|29003.1|28983.1|0
1664488800000|2022-09-29 22:00:00|29215|29195|28787.7|28767.7|29505|29485|28728.2|28708.2|0
1664575200000|2022-09-30 22:00:00|28789.7|28765.7|28719.8|28695.8|28789.7|28765.7|28716.9|28692.9|0
1664661600000|2022-10-01 22:00:00|28721.8|28697.8|28737.7|28713.7|28752.2|28728.2|28683.2|28659.2|0
1664748000000|2022-10-02 22:00:00|28790.2|28766.2|29530.7|29506.7|29657.9|29633.9|28602.7|28578.7|0
1664834400000|2022-10-03 22:00:00|29523.2|29499.2|30297.8|30273.8|30352.7|30328.7|29457.2|29433.2|0
1664920800000|2022-10-04 22:00:00|30297.2|30273.2|30267.1|30243.1|30468.8|30444.8|29889.7|29865.7|0
1665007200000|2022-10-05 22:00:00|30272.2|30248.2|29933.4|29909.4|30437.2|30413.2|29869|29845|0
1665093600000|2022-10-06 22:00:00|29884.1|29860.1|29308.2|29284.2|30070.6|30046.6|29153.7|29129.7|0
1665180000000|2022-10-07 22:00:00|29252.2|29228.2|29217.4|29193.4|29253.2|29229.2|29200.8|29176.8|0
1665266400000|2022-10-08 22:00:00|29218.7|29194.7|29209.5|29185.5|29220.7|29196.7|29151.7|29127.7|0
1665352800000|2022-10-09 22:00:00|29308.8|29284.8|29215.2|29191.2|29499.7|29475.7|29024.2|29000.2|0
1665439200000|2022-10-10 22:00:00|29233.7|29209.7|29282.3|29258.3|29624.5|29600.5|28914.7|28890.7|0
1665525600000|2022-10-11 22:00:00|29282.5|29258.5|29284|29260|29489|29465|29145|29121|0
1665612000000|2022-10-12 22:00:00|29286|29262|30060.3|30036.3|30180.5|30156.5|28641|28617|0
1665698400000|2022-10-13 22:00:00|30058|30034|29668.4|29644.4|30445.5|30421.5|29623.7|29599.7|0
1665784800000|2022-10-14 22:00:00|29669.4|29645.4|29673|29649|29673|29649.4|29588|29564|0
1665871200000|2022-10-15 22:00:00|29672.5|29648.5|29700.5|29676.5|29717.1|29693.1|29619.1|29595.1|0
1665957600000|2022-10-16 22:00:00|29669.4|29645.4|30328.5|30304.5|30345.1|30321.1|29645.5|29621.5|0
1666044000000|2022-10-17 22:00:00|30333.4|30309.4|30687.1|30663.1|30849.4|30825.4|30306.8|30282.8|0
1666130400000|2022-10-18 22:00:00|30692.4|30668.4|30490.9|30466.9|30792.9|30768.9|30236|30212|0
1666216800000|2022-10-19 22:00:00|30486.5|30462.5|30380.1|30356.1|30839.5|30815.5|30274.5|30250.5|0
1666303200000|2022-10-20 22:00:00|30391.1|30367.1|31006.3|30982.3|31022.3|30998.3|30082.1|30058.1|0
1666389600000|2022-10-21 22:00:00|31094.6|31070.6|31114.7|31090.7|31141.8|31117.8|31094.6|31070.6|0
1666476000000|2022-10-22 22:00:00|31115.7|31091.7|31217.8|31193.8|31234|31210|31110.9|31086.9|0
1666562400000|2022-10-23 22:00:00|31163.7|31139.7|31493.5|31469.5|31612.6|31588.6|30895.1|30871.1|0
1666648800000|2022-10-24 22:00:00|31482.1|31458.1|31787|31763|31887.2|31863.2|31319.1|31295.1|0
1666735200000|2022-10-25 22:00:00|31788.2|31764.2|31923|31899|32186.9|32162.9|31719.7|31695.7|0
1666821600000|2022-10-26 22:00:00|31929.1|31905.1|32046.5|32022.5|32394.6|32370.6|31861.4|31837.4|0
1666908000000|2022-10-27 22:00:00|32029.4|32005.4|32972|32948|32980|32956|31864.9|31840.9|0
1666994400000|2022-10-28 22:00:00|32982|32958|32989|32965|33014|32990|32961.6|32937.6|0
1667080800000|2022-10-29 22:00:00|32987.8|32963.8|32862.5|32838.5|32987.8|32963.8|32817.5|32793.5|0
1667170800000|2022-10-30 23:00:00|32863|32839|32758.5|32734.5|32897.2|32873.2|32597|32573|0
1667257200000|2022-10-31 23:00:00|32759|32735|32667.6|32643.6|33010|32986|32495.5|32471.5|0
1667343600000|2022-11-01 23:00:00|32667.1|32643.1|32112.7|32088.7|33084.7|33060.7|32083.7|32059.7|0
1667430000000|2022-11-02 23:00:00|32110.7|32086.7|31954.2|31930.2|32256.7|32232.7|31723.7|31699.7|0
1667516400000|2022-11-03 23:00:00|31954.7|31930.7|32377.7|32353.7|32622.7|32598.7|31876.7|31852.7|0
1667602800000|2022-11-04 23:00:00|32407.7|32383.7|32308.6|32288.6|32408.8|32385.3|32289.5|32269.5|0
1667689200000|2022-11-05 23:00:00|32310.4|32290.4|32298.3|32278.3|32326|32306|32270.4|32250.4|0
1667775600000|2022-11-06 23:00:00|32373.9|32353.9|32824.4|32804.4|32902.7|32882.7|32157.2|32137.2|0
1667862000000|2022-11-07 23:00:00|32821.2|32801.2|33112.9|33092.9|33370|33350|32764.2|32744.2|0
1667948400000|2022-11-08 23:00:00|33110.2|33090.2|32536.3|32516.3|33207.7|33187.7|32485.8|32465.8|0
1668034800000|2022-11-09 23:00:00|32542.8|32522.8|33789|33769|33826.6|33806.6|32452.8|32432.8|0
1668121200000|2022-11-10 23:00:00|33789.2|33769.2|33759.9|33739.9|33979.2|33959.2|33408.7|33388.7|0
1668207600000|2022-11-11 23:00:00|33757.1|33737.1|33760.9|33740.9|33764.6|33744.6|33710.8|33690.8|0
1668294000000|2022-11-12 23:00:00|33759.8|33739.8|33630.9|33610.9|33759.8|33739.8|33630.7|33610.7|0
1668380400000|2022-11-13 23:00:00|33757.8|33737.8|33622.9|33602.9|33974.2|33954.2|33545.9|33525.9|0
1668466800000|2022-11-14 23:00:00|33612.9|33592.9|33538|33518|34020.4|34000.4|33325.8|33305.8|0
1668553200000|2022-11-15 23:00:00|33525.7|33505.7|33608.7|33588.7|33715.5|33695.5|33454|33434|0
1668639600000|2022-11-16 23:00:00|33629.9|33609.9|33557.5|33537.5|33697.9|33677.9|33156.9|33136.9|0
1668726000000|2022-11-17 23:00:00|33554.9|33534.9|33739.1|33719.1|33829.4|33809.4|33446.9|33426.9|0
1668812400000|2022-11-18 23:00:00|33554.9|33534.9|33720.7|33700.7|33829.4|33809.4|33446.9|33426.9|0
1668898800000|2022-11-19 23:00:00|33722.4|33702.4|33748.1|33728.1|33762.6|33742.6|33713.5|33693.5|0
1668985200000|2022-11-20 23:00:00|33739.1|33719.1|33710.6|33690.6|33874.2|33854.2|33565.4|33545.4|0
1669071600000|2022-11-21 23:00:00|33712.6|33692.6|34130|34110|34133.1|34113.1|33638.1|33618.1|0
1669158000000|2022-11-22 23:00:00|34119.9|34099.9|34256.4|34236.4|34272.8|34252.8|34013.3|33993.3|0
1669244400000|2022-11-23 23:00:00|34250.5|34230.5|34275.1|34255.1|34299.5|34279.5|34222.5|34202.5|0
1669330800000|2022-11-24 23:00:00|34252.5|34232.5|34373.3|34353.3|34395.7|34375.7|34203.5|34183.5|0
1669417200000|2022-11-25 23:00:00|34371.6|34351.6|34349.4|34329.4|34371.6|34351.6|34349.2|34329.2|0
1669503600000|2022-11-26 23:00:00|34349.7|34329.7|34330.5|34310.5|34350.2|34330.2|34294.7|34274.7|0
1669590000000|2022-11-27 23:00:00|34373.3|34353.3|33861.3|33841.3|34373.3|34353.3|33809.5|33789.5|0
1669676400000|2022-11-28 23:00:00|33869.9|33849.9|33828.2|33808.2|33977.9|33957.9|33667.4|33647.4|0
1669762800000|2022-11-29 23:00:00|33828.6|33808.6|34574.6|34554.6|34609.6|34589.6|33587.7|33567.7|0
1669849200000|2022-11-30 23:00:00|34582.6|34562.6|34377.4|34357.4|34671.6|34651.6|34132.3|34112.3|0
1669935600000|2022-12-01 23:00:00|34371|34351|34358.8|34338.8|34496|34476|33905|33885|0
1670022000000|2022-12-02 23:00:00|34352.8|34332.8|34350.6|34330.6|34360.9|34340.9|34340.5|34320.5|0
1670108400000|2022-12-03 23:00:00|34350.8|34330.8|34384.5|34364.5|34417.4|34397.4|34349.1|34329.1|0
1670194800000|2022-12-04 23:00:00|34359.1|34339.1|33977.9|33957.9|34427.5|34407.5|33859.9|33839.9|0
1670281200000|2022-12-05 23:00:00|33979.4|33959.4|33606.7|33586.7|34054.9|34034.9|33429.3|33409.3|0
1670367600000|2022-12-06 23:00:00|33609.9|33589.9|33600.2|33580.2|33786.8|33766.8|33440.9|33420.9|0
1670454000000|2022-12-07 23:00:00|33594.1|33574.1|33786.1|33766.1|33901.6|33881.6|33456.1|33436.1|0
1670540400000|2022-12-08 23:00:00|33785.7|33765.7|33467.3|33447.3|33939.5|33919.5|33460.2|33440.2|0
1670626800000|2022-12-09 23:00:00|33495.7|33475.7|33456.1|33436.1|33495.7|33475.7|33447.6|33427.6|0
1670713200000|2022-12-10 23:00:00|33458.1|33438.1|33459.1|33439.1|33472.1|33452.1|33448.6|33428.6|0
1670799600000|2022-12-11 23:00:00|33467|33447|33978.2|33958.2|34007.4|33987.4|33291.7|33271.7|0
1670886000000|2022-12-12 23:00:00|33974.4|33954.4|34120.2|34100.2|34948.9|34928.9|33896.4|33876.4|0
1670972400000|2022-12-13 23:00:00|34118.2|34098.2|34027.8|34007.8|34408.5|34388.5|33698|33678|0
1671058800000|2022-12-14 23:00:00|34034.2|34014.2|33163.5|33143.5|34082.7|34062.7|33021|33001|0
1671145200000|2022-12-15 23:00:00|33191.5|33171.5|32866.2|32846.2|33270|33250|32659.6|32639.6|0
1671231600000|2022-12-16 23:00:00|32869.2|32849.2|32854.5|32834.5|32879.2|32859.2|32853.5|32833.5|0
1671318000000|2022-12-17 23:00:00|32852.5|32832.5|32860.1|32840.1|32860.1|32840.1|32831.3|32811.3|0
1671404400000|2022-12-18 23:00:00|32869|32849|32745.9|32725.9|33070.5|33050.5|32585.6|32565.6|0
1671490800000|2022-12-19 23:00:00|32754|32734|32935.7|32915.7|33005.7|32985.7|32483.5|32463.5|0
1671577200000|2022-12-20 23:00:00|32947|32927|33431.2|33411.2|33450.4|33430.4|32946.5|32926.5|0
1671663600000|2022-12-21 23:00:00|33443.6|33423.6|33050.8|33030.8|33471.1|33451.1|32581.7|32561.7|0
1671750000000|2022-12-22 23:00:00|33037.9|33017.9|33183.6|33163.6|33238.5|33218.5|32824.9|32804.9|0
1672095600000|2022-12-26 23:00:00|33297.8|33277.8|33268.7|33248.7|33441.3|33421.3|33071.3|33051.3|0
1672182000000|2022-12-27 23:00:00|33260.6|33240.6|32920.9|32900.9|33394.1|33374.1|32869|32849|0
1672268400000|2022-12-28 23:00:00|32914|32894|33208.4|33188.4|33306.5|33286.5|32841|32821|0
1672354800000|2022-12-29 23:00:00|33204.2|33184.2|33173.5|33153.5|33218.2|33198.2|32850|32830|0
1672700400000|2023-01-02 23:00:00|33356.8|33336.8|33476.3|33456.3|33501.8|33481.8|33029.3|33009.3|0
1672786800000|2023-01-03 23:00:00|33109.7|33089.7|33248.8|33228.8|33425.1|33405.1|33036.1|33016.1|0
1672873200000|2023-01-04 23:00:00|33235.8|33215.8|32965.5|32945.5|33319.8|33299.8|32817.6|32797.6|0
1672959600000|2023-01-05 23:00:00|32952.8|32932.8|33621|33601|33731.7|33711.7|32906.8|32886.8|0
1673046000000|2023-01-06 23:00:00|33620.1|33600.1|33604.5|33584.5|33621|33601|33594.6|33574.6|0
1673132400000|2023-01-07 23:00:00|33604.3|33584.3|33625.1|33605.1|33626.1|33606.1|33604.3|33584.3|0
1673218800000|2023-01-08 23:00:00|33620.1|33600.1|33532.6|33512.6|33946.9|33926.9|33500.4|33480.4|0
1673305200000|2023-01-09 23:00:00|33543|33523|33719.8|33699.8|33736.5|33716.5|33353.5|33333.5|0
1673391600000|2023-01-10 23:00:00|33719.4|33699.4|34000.9|33980.9|34007|33987|33695|33675|0
1673478000000|2023-01-11 23:00:00|33996|33976|34195.7|34175.7|34307.7|34287.7|33727.5|33707.5|0
1673564400000|2023-01-12 23:00:00|34194.1|34174.1|34317.2|34297.2|34356.3|34336.3|33891.3|33871.3|0
1673650800000|2023-01-13 23:00:00|34315.2|34295.2|34341.3|34321.3|34342.1|34322.1|34315.2|34295.2|0
1673737200000|2023-01-14 23:00:00|34340.7|34320.7|34338.2|34320.2|34361.7|34343.7|34315.3|34297.3|0
1673823600000|2023-01-15 23:00:00|34320.3|34302.3|34273.4|34255.4|34378.8|34360.8|34194.8|34176.8|0
1673910000000|2023-01-16 23:00:00|34290.8|34272.8|34229.8|34211.8|34318.8|34300.8|34206.8|34188.8|0
1673996400000|2023-01-17 23:00:00|33884.1|33866.1|33265.4|33247.4|34024.1|34006.1|33261.5|33243.5|0
1674082800000|2023-01-18 23:00:00|33259.8|33241.8|33097.3|33079.3|33286.8|33268.8|32968.3|32950.3|0
1674169200000|2023-01-19 23:00:00|33087.9|33069.9|33377.7|33359.7|33389.8|33371.8|32943.9|32925.9|0
1674255600000|2023-01-20 23:00:00|33401.7|33383.7|33372.5|33354.5|33407.1|33387.1|33367.8|33349.8|0
1674342000000|2023-01-21 23:00:00|33372.3|33354.3|33400.7|33382.7|33400.7|33382.7|33370.1|33352.1|0
1674428400000|2023-01-22 23:00:00|33376.4|33358.4|33644.5|33626.5|33797.5|33779.5|33318.3|33300.3|0
1674514800000|2023-01-23 23:00:00|33645.4|33627.4|33755.6|33737.6|33821.1|33803.1|33387.4|33369.4|0
1674601200000|2023-01-24 23:00:00|33765.7|33747.7|33728.5|33710.5|33784.5|33766.5|33279.3|33261.3|0
1674687600000|2023-01-25 23:00:00|33735.5|33717.5|33924.7|33906.7|33978.5|33960.5|33640.6|33622.6|0
1674774000000|2023-01-26 23:00:00|33928.5|33910.5|33983.9|33965.9|34176.7|34158.7|33836.9|33818.9|0
1674860400000|2023-01-27 23:00:00|33983.7|33965.7|33981.5|33963.5|33986.2|33968.2|33981.5|33963.5|0
1674946800000|2023-01-28 23:00:00|33977.9|33959.9|33956|33938|33977.9|33959.9|33937.9|33919.9|0
1675033200000|2023-01-29 23:00:00|33983.7|33965.7|33746|33728|34068.1|34050.1|33704|33686|0
1675119600000|2023-01-30 23:00:00|33752.5|33734.5|34070.6|34052.6|34102.6|34084.6|33521.5|33503.5|0
1675206000000|2023-01-31 23:00:00|34071.6|34053.6|34092.6|34074.6|34357.1|34339.1|33581.6|33563.6|0
1675292400000|2023-02-01 23:00:00|34063.6|34045.6|34072.5|34054.5|34162.6|34144.6|33820.9|33802.9|0
1675378800000|2023-02-02 23:00:00|34004.4|33986.4|33911.9|33893.9|34194.2|34176.2|33786.4|33768.4|0
1675465200000|2023-02-03 23:00:00|33914.9|33890.9|33880.8|33860.8|33914.9|33890.9|33868.9|33845.6|0
1675551600000|2023-02-04 23:00:00|33879.8|33859.8|33861.6|33841.6|33879.8|33859.8|33859.8|33839.8|0
1675638000000|2023-02-05 23:00:00|33913.2|33893.2|33886.4|33866.4|33978.9|33958.9|33649|33629|0
1675724400000|2023-02-06 23:00:00|33892.4|33872.4|34126.7|34106.7|34260.2|34240.2|33644.7|33624.7|0
1675810800000|2023-02-07 23:00:00|34124.2|34104.2|33998.4|33978.4|34192.2|34172.2|33905.1|33885.1|0
1675897200000|2023-02-08 23:00:00|34001.1|33981.1|33732.9|33712.9|34257.6|34237.6|33616.5|33596.5|0
1675983600000|2023-02-09 23:00:00|33741.6|33721.6|33881|33861|33906.4|33886.4|33527.6|33507.6|0
1676070000000|2023-02-10 23:00:00|33880.8|33860.8|33874.1|33854.1|33884.8|33864.8|33865.9|33845.9|0
1676156400000|2023-02-11 23:00:00|33873.3|33853.3|33885.8|33865.8|33889.6|33869.6|33867.8|33847.8|0
1676242800000|2023-02-12 23:00:00|33879.1|33859.1|34247.5|34227.5|34265|34245|33742.9|33722.9|0
1676329200000|2023-02-13 23:00:00|34250.1|34230.1|34057.7|34037.7|34515.1|34495.1|33831.5|33811.5|0
1676415600000|2023-02-14 23:00:00|34046.2|34026.2|34116|34096|34144.1|34124.1|33838.8|33818.8|0
1676502000000|2023-02-15 23:00:00|34119.1|34099.1|33696.3|33676.3|34185.1|34165.1|33677.5|33657.5|0
1676588400000|2023-02-16 23:00:00|33692|33672|33831.5|33811.5|33858.6|33838.6|33481|33461|0
1676674800000|2023-02-17 23:00:00|33842.4|33822.4|33850.5|33830.5|33852.4|33832.4|33837.5|33817.5|0
1676761200000|2023-02-18 23:00:00|33850.3|33830.3|33844.6|33824.6|33868.3|33848.3|33826.7|33806.7|0
1676847600000|2023-02-19 23:00:00|33832.8|33812.8|33722.9|33702.9|33843.1|33823.1|33705.6|33685.6|0
1676934000000|2023-02-20 23:00:00|33731.1|33711.1|33160.6|33140.6|33757.1|33737.1|33124.4|33104.4|0
1677020400000|2023-02-21 23:00:00|33164.4|33144.4|33090.8|33070.8|33256.9|33236.9|32960.2|32940.2|0
1677106800000|2023-02-22 23:00:00|33079.9|33059.9|33140.2|33120.2|33279.3|33259.3|32807.7|32787.7|0
1677193200000|2023-02-23 23:00:00|33140.7|33120.7|32797|32777|33187.7|33167.7|32642.4|32622.4|0
1677279600000|2023-02-24 23:00:00|32798|32778|32821.1|32801.1|32849.4|32829.4|32787.4|32767.4|0
1677366000000|2023-02-25 23:00:00|32825.3|32805.3|32821.7|32801.7|32844|32824|32821.7|32801.7|0
1677452400000|2023-02-26 23:00:00|32795.4|32775.4|32919.4|32899.4|33203.2|33183.2|32787|32767|0
1677538800000|2023-02-27 23:00:00|32925.3|32905.3|32624.6|32604.6|33001.9|32981.9|32581.3|32561.3|0
1677625200000|2023-02-28 23:00:00|32622.8|32602.8|32810.2|32790.2|32842|32822|32504.8|32484.8|0
1677711600000|2023-03-01 23:00:00|32816.5|32796.5|33002.9|32982.9|33095.7|33075.7|32617.5|32597.5|0
1677798000000|2023-03-02 23:00:00|32992.9|32972.9|33409.9|33389.9|33420|33400|32941.4|32921.4|0
1677884400000|2023-03-03 23:00:00|33414|33394|33392.4|33372.4|33417.4|33397.4|33392.4|33372.4|0
1677970800000|2023-03-04 23:00:00|33391.5|33371.5|33372.2|33352.2|33399.6|33379.6|33335.6|33315.6|0
1678057200000|2023-03-05 23:00:00|33409.9|33389.9|33451.6|33431.6|33587.2|33567.2|33346|33326|0
1678143600000|2023-03-06 23:00:00|33452.8|33432.8|32868.7|32848.7|33510.3|33490.3|32844.5|32824.5|0
1678230000000|2023-03-07 23:00:00|32870.5|32850.5|32820.1|32800.1|32932.1|32912.1|32624.3|32604.3|0
1678316400000|2023-03-08 23:00:00|32821.6|32801.6|32249.4|32229.4|32992.1|32972.1|32195.1|32175.1|0
1678402800000|2023-03-09 23:00:00|32244.7|32224.7|32017.4|31997.4|32433.2|32413.2|31790.6|31770.6|0
1678575600000|2023-03-11 23:00:00|32067.8|32043.8|32108|32084|32337.5|32313.5|31842.5|31818.5|0
1678662000000|2023-03-12 23:00:00|32110.5|32086.5|31937.2|31917.2|32364|32344|31532.5|31512.5|0
1678748400000|2023-03-13 23:00:00|31939.2|31919.2|32083.1|32063.1|32290.6|32270.6|31782.1|31762.1|0
1678834800000|2023-03-14 23:00:00|32084.1|32064.1|31883.7|31863.7|32200|32180|31439.4|31419.4|0
1678921200000|2023-03-15 23:00:00|31885.7|31865.7|32240|32220|32292|32272|31578.6|31558.6|0
1679007600000|2023-03-16 23:00:00|32239.5|32219.5|31841.2|31821.2|32348.5|32328.5|31733.2|31713.2|0
1679094000000|2023-03-17 23:00:00|31841.4|31821.4|31870.5|31850.5|31909.2|31889.2|31812.2|31792.2|0
1679180400000|2023-03-18 23:00:00|31872.5|31852.5|31995.7|31975.7|32054.2|32034.2|31828.1|31808.1|0
1679266800000|2023-03-19 23:00:00|31996.7|31976.7|32263.5|32243.5|32297.7|32277.7|31442.2|31422.2|0
1679353200000|2023-03-20 23:00:00|32264|32244|32557.5|32537.5|32616|32596|32228.5|32208.5|0
1679439600000|2023-03-21 23:00:00|32558|32538|32106.3|32086.3|32780|32760|32018.8|31998.8|0
1679526000000|2023-03-22 23:00:00|32105.8|32085.8|32142|32122|32513.3|32493.3|31850.3|31830.3|0
1679612400000|2023-03-23 23:00:00|32139|32119|32298.5|32278.5|32298.5|32278.5|31745.5|31725.5|0
1679868000000|2023-03-26 22:00:00|32297.1|32277.1|32490|32470|32580.6|32560.6|32231.4|32211.4|0
1679954400000|2023-03-27 22:00:00|32492.1|32472.1|32433.3|32413.3|32595.1|32575.1|32299.1|32279.1|0
1680040800000|2023-03-28 22:00:00|32441.1|32421.1|32709.8|32689.8|32735.1|32715.1|32428.1|32408.1|0
1680127200000|2023-03-29 22:00:00|32717.1|32697.1|32853.9|32833.9|32936.1|32916.1|32675.1|32655.1|0
1680213600000|2023-03-30 22:00:00|32849.1|32829.1|33341.8|33321.8|33368.3|33348.3|32815.1|32795.1|0
1680300000000|2023-03-31 22:00:00|33342.8|33322.8|33324.4|33304.4|33342.8|33322.8|33311.8|33291.8|0
1680386400000|2023-04-01 22:00:00|33324.6|33304.6|33295.1|33275.1|33326.5|33306.5|33291|33271|0
1680472800000|2023-04-02 22:00:00|33341.8|33321.8|33584.1|33564.1|33648.4|33628.4|33261.3|33241.3|0
1680559200000|2023-04-03 22:00:00|33595.5|33575.5|33442.6|33422.6|33700|33680|33284|33264|0
1680645600000|2023-04-04 22:00:00|33449|33429|33469.2|33449.2|33531.5|33511.5|33324|33304|0
1680732000000|2023-04-05 22:00:00|33462.8|33442.8|33466.9|33446.9|33553.6|33533.6|33330.6|33310.6|0
1680818400000|2023-04-06 22:00:00|33460.2|33440.2|33556.7|33536.7|33601.7|33581.7|33410.7|33390.7|0
1680904800000|2023-04-07 22:00:00|33548.8|33528.8|33548.9|33528.9|33552.1|33532.1|33539|33519|0
1680991200000|2023-04-08 22:00:00|33550.2|33530.2|33553.7|33533.7|33554.2|33534.2|33549.9|33529.9|0
1681077600000|2023-04-09 22:00:00|33547.2|33527.2|33587.6|33567.6|33617.3|33597.3|33342.2|33322.2|0
1681164000000|2023-04-10 22:00:00|33605.8|33585.8|33711.9|33691.9|33791.4|33771.4|33564.3|33544.3|0
1681250400000|2023-04-11 22:00:00|33704.4|33684.4|33624.1|33604.1|33957.9|33937.9|33603.1|33583.1|0
1681336800000|2023-04-12 22:00:00|33628.1|33608.1|34005.6|33985.6|34058.6|34038.6|33589.1|33569.1|0
1681423200000|2023-04-13 22:00:00|33956.1|33936.1|33947.7|33927.7|34114.8|34094.8|33735.4|33715.4|0
1681509600000|2023-04-14 22:00:00|33947.2|33927.2|33932.6|33912.6|33949.7|33933.7|33932.6|33912.6|0
1681596000000|2023-04-15 22:00:00|33932|33912|33950|33930|33950.2|33930.2|33919.9|33899.9|0
1681682400000|2023-04-16 22:00:00|33952.5|33932.5|33983.8|33963.8|34009|33989|33804.6|33784.6|0
1681768800000|2023-04-17 22:00:00|33987.3|33967.3|33971.9|33951.9|34143|34123|33792.5|33772.5|0
1681855200000|2023-04-18 22:00:00|33962.1|33942.1|33878.1|33858.1|33973.1|33953.1|33808.6|33788.6|0
1681941600000|2023-04-19 22:00:00|33876.9|33856.9|33774.6|33754.6|33894.9|33874.9|33674.1|33654.1|0
1682028000000|2023-04-20 22:00:00|33773.3|33753.3|33804.9|33784.9|33871.5|33851.5|33691|33671|0
1682114400000|2023-04-21 22:00:00|33807.3|33787.3|33651.5|33631.5|33961.9|33941.9|33649.3|33629.3|0
1682200800000|2023-04-22 22:00:00|33652.8|33632.8|33662.3|33642.3|33662.3|33642.3|33652.8|33632.8|0
1682287200000|2023-04-23 22:00:00|33807.3|33787.3|33866.7|33846.7|33904.5|33884.5|33645.5|33625.5|0
1682373600000|2023-04-24 22:00:00|33884.9|33864.9|33628.5|33608.5|33885.4|33865.4|33536.6|33516.6|0
1682460000000|2023-04-25 22:00:00|33621.6|33601.6|33351.6|33331.6|33653.6|33633.6|33242.7|33222.7|0
1682546400000|2023-04-26 22:00:00|33340|33320|33756.3|33736.3|33874.4|33854.4|33317.5|33297.5|0
1682632800000|2023-04-27 22:00:00|33791.3|33771.3|34110.9|34090.9|34141.4|34121.4|33654.3|33634.3|0
1682719200000|2023-04-28 22:00:00|34125.4|34105.4|34104.5|34084.5|34125.4|34105.4|34100.1|34080.1|0
1682805600000|2023-04-29 22:00:00|34048.5|34028.5|34082.2|34062.2|34085.7|34065.7|34048.5|34028.5|0
1682892000000|2023-04-30 22:00:00|34111.8|34091.8|34046.7|34026.7|34272.6|34252.6|34016.8|33996.8|0
1682978400000|2023-05-01 22:00:00|34028.3|34008.3|33655.4|33635.4|34096.8|34076.8|33442|33422|0
1683064800000|2023-05-02 22:00:00|33674.2|33654.2|33314.3|33294.3|33835.2|33815.2|33312.9|33292.9|0
1683151200000|2023-05-03 22:00:00|33287.2|33267.2|33136.1|33116.1|33478.7|33458.7|32944.4|32924.4|0
1683237600000|2023-05-04 22:00:00|33117.1|33097.1|33671.6|33651.6|33760.1|33740.1|33116.1|33096.1|0
1683324000000|2023-05-05 22:00:00|33682.1|33662.1|33667.3|33647.3|33685.1|33665.1|33651|33631|0
1683410400000|2023-05-06 22:00:00|33668.1|33648.1|33660.9|33640.9|33675.1|33655.1|33656|33636|0
1683496800000|2023-05-07 22:00:00|33671.4|33651.4|33615.8|33595.8|33787|33767|33516|33496|0
1683583200000|2023-05-08 22:00:00|33613.2|33593.2|33587.7|33567.7|33660.2|33640.2|33473.7|33453.7|0
1683669600000|2023-05-09 22:00:00|33573.4|33553.4|33509.3|33489.3|33792.5|33772.5|33245.8|33225.8|0
1683756000000|2023-05-10 22:00:00|33517.6|33497.6|33311.7|33291.7|33620.1|33600.1|33121.1|33101.1|0
1683842400000|2023-05-11 22:00:00|33310.4|33290.4|33256.1|33236.1|33493.3|33473.3|33119.6|33099.6|0
1683928800000|2023-05-12 22:00:00|33255.1|33235.1|33250.2|33230.2|33258.1|33238.1|33250.2|33230.2|0
1684015200000|2023-05-13 22:00:00|33251|33231|33284.7|33264.7|33296|33276|33248.4|33228.4|0
1684101600000|2023-05-14 22:00:00|33257.3|33237.3|33356.6|33336.6|33458.1|33438.1|33167.6|33147.6|0
1684188000000|2023-05-15 22:00:00|33344.4|33324.4|33013.6|32993.6|33355.9|33335.9|32978|32958|0
1684274400000|2023-05-16 22:00:00|33018.5|32998.5|33414.1|33394.1|33489|33469|33007|32987|0
1684360800000|2023-05-17 22:00:00|33416|33396|33557.6|33537.6|33588.4|33568.4|33222.8|33202.8|0
1684447200000|2023-05-18 22:00:00|33565.9|33545.9|33391.2|33371.2|33666.9|33646.9|33336.4|33316.4|0
1684533600000|2023-05-19 22:00:00|33390.8|33370.8|33379|33359|33404.5|33384.5|33379|33359|0
1684620000000|2023-05-20 22:00:00|33371|33351|33321.8|33301.8|33371|33351|33254.5|33234.5|0
1684706400000|2023-05-21 22:00:00|33391.2|33371.2|33334.2|33314.2|33518.1|33498.1|33206.1|33186.1|0
1684792800000|2023-05-22 22:00:00|33335.4|33315.4|33091.3|33071.3|33411.4|33391.4|33017.4|32997.4|0
1684879200000|2023-05-23 22:00:00|33089.9|33069.9|32866.2|32846.2|33130.9|33110.9|32759.2|32739.2|0
1684965600000|2023-05-24 22:00:00|32805.8|32785.8|32757.7|32737.7|32883.9|32863.9|32594.1|32574.1|0
1685052000000|2023-05-25 22:00:00|32763.5|32743.5|33124.2|33104.2|33177.6|33157.6|32698|32678|0
1685138400000|2023-05-26 22:00:00|33132.5|33112.5|33141.1|33121.1|33144.7|33124.7|33132.5|33112.5|0
1685224800000|2023-05-27 22:00:00|33174.6|33154.6|33291.4|33261.4|33429.5|33393.5|33174.6|33154.6|0
1685311200000|2023-05-28 22:00:00|33129.5|33099.5|33175.8|33145.8|33270.2|33240.2|33129.5|33099.5|0
1685397600000|2023-05-29 22:00:00|33162.7|33132.7|33004.2|32974.2|33203.2|33173.2|32904|32874|0
1685484000000|2023-05-30 22:00:00|33013.4|32983.4|32881.9|32851.9|33023.4|32993.4|32745.4|32715.4|0
1685570400000|2023-05-31 22:00:00|32859.2|32829.2|33107.1|33077.1|33189.2|33159.2|32700.2|32670.2|0
1685656800000|2023-06-01 22:00:00|33108.5|33078.5|33775.4|33745.4|33821.3|33791.3|33085|33055|0
1685743200000|2023-06-02 22:00:00|33775.5|33745.5|33757.2|33732.2|33775.7|33745.7|33747.5|33722.5|0
1685829600000|2023-06-03 22:00:00|33755.1|33730.1|33755.5|33730.5|33756.4|33731.4|33725.6|33700.6|0
1685916000000|2023-06-04 22:00:00|33773.5|33748.5|33586.9|33561.9|33849.9|33824.9|33565.5|33540.5|0
1686002400000|2023-06-05 22:00:00|33569|33544|33589.1|33564.1|33645.9|33620.9|33417.6|33392.6|0
1686088800000|2023-06-06 22:00:00|33577.9|33552.9|33682.1|33657.1|33720.8|33695.8|33512|33487|0
1686175200000|2023-06-07 22:00:00|33672.2|33647.2|33825|33800|33887.6|33862.6|33605.2|33580.2|0
1686261600000|2023-06-08 22:00:00|33820.6|33795.6|33887.5|33862.5|33992.1|33967.1|33724.1|33699.1|0
1686348000000|2023-06-09 22:00:00|33887.3|33862.3|33867.5|33842.5|33887.8|33862.8|33851.4|33826.4|0
1686434400000|2023-06-10 22:00:00|33866.5|33841.5|33869.4|33844.4|33869.4|33844.4|33866.2|33841.2|0
1686520800000|2023-06-11 22:00:00|33886.2|33861.2|34075.8|34050.8|34093.5|34068.5|33879.6|33854.6|0
1686607200000|2023-06-12 22:00:00|34091.2|34066.2|34226.9|34201.9|34320.2|34295.2|34024.2|33999.2|0
1686693600000|2023-06-13 22:00:00|34156.1|34131.1|33970.4|33945.4|34208.6|34183.6|33786.8|33761.8|0
1686780000000|2023-06-14 22:00:00|33976.4|33951.4|34408|34383|34505.8|34480.8|33868.2|33843.2|0
1686866400000|2023-06-15 22:00:00|34404.2|34379.2|34324.6|34299.6|34586.7|34561.7|34296.8|34271.8|0
1686952800000|2023-06-16 22:00:00|34322.6|34297.6|34304.9|34284.9|34322.6|34297.6|34295.9|34273.4|0
1687039200000|2023-06-17 22:00:00|34304.3|34284.3|34310.5|34292.5|34310.5|34292.5|34296.1|34278.1|0
1687125600000|2023-06-18 22:00:00|34318.2|34300.2|34217.5|34199.5|34333.8|34315.8|34179.8|34161.8|0
1687212000000|2023-06-19 22:00:00|34247.8|34229.8|34043.1|34025.1|34308.5|34290.5|33919.9|33901.9|0
1687298400000|2023-06-20 22:00:00|34035.8|34017.8|33974.6|33956.6|34109.5|34091.5|33881.8|33863.8|0
1687384800000|2023-06-21 22:00:00|33975.2|33957.2|33976.6|33958.6|34018.2|34000.2|33832.2|33814.2|0
1687471200000|2023-06-22 22:00:00|33981.7|33963.7|33725.9|33707.9|33986.2|33968.2|33634.2|33616.2|0
1687557600000|2023-06-23 22:00:00|33717.9|33701.9|33640|33614|33718.9|33702.9|33509.9|33483.9|0
1687644000000|2023-06-24 22:00:00|33644.8|33618.8|33661.8|33639.3|33697.9|33673.9|33630.9|33604.9|0
1687730400000|2023-06-25 22:00:00|33725.2|33702.7|33759.6|33737.1|33830.8|33808.3|33617.8|33595.3|0
1687816800000|2023-06-26 22:00:00|33765.4|33742.9|33927.9|33905.4|33987.6|33965.1|33666.3|33643.8|0
1687903200000|2023-06-27 22:00:00|33925.6|33903.1|33907|33884.5|33980.8|33958.3|33768.3|33745.8|0
1687989600000|2023-06-28 22:00:00|33918.6|33896.1|34108.1|34085.6|34166.3|34143.8|33824.5|33802|0
1688076000000|2023-06-29 22:00:00|34102.4|34079.9|34393.6|34371.1|34484.2|34461.7|34096.3|34073.8|0
1688162400000|2023-06-30 22:00:00|34394.6|34372.1|34400.6|34378.1|34400.6|34378.1|34394.6|34372.1|0
1688248800000|2023-07-01 22:00:00|34400.2|34377.7|34399.3|34376.8|34402.2|34379.7|34399.3|34376.8|0
1685224800000|2023-05-27 22:00:00|33174.6|33154.6|33291.4|33261.4|33429.5|33393.5|33174.6|33154.6|0
1685311200000|2023-05-28 22:00:00|33129.5|33099.5|33175.8|33145.8|33270.2|33240.2|33129.5|33099.5|0
1685397600000|2023-05-29 22:00:00|33162.7|33132.7|33004.2|32974.2|33203.2|33173.2|32904|32874|0
1685484000000|2023-05-30 22:00:00|33013.4|32983.4|32881.9|32851.9|33023.4|32993.4|32745.4|32715.4|0
1685570400000|2023-05-31 22:00:00|32859.2|32829.2|33107.1|33077.1|33189.2|33159.2|32700.2|32670.2|0
1685656800000|2023-06-01 22:00:00|33108.5|33078.5|33775.4|33745.4|33821.3|33791.3|33085|33055|0
1685743200000|2023-06-02 22:00:00|33775.5|33745.5|33757.2|33732.2|33775.7|33745.7|33747.5|33722.5|0
1685829600000|2023-06-03 22:00:00|33755.1|33730.1|33755.5|33730.5|33756.4|33731.4|33725.6|33700.6|0
1685916000000|2023-06-04 22:00:00|33773.5|33748.5|33586.9|33561.9|33849.9|33824.9|33565.5|33540.5|0
1686002400000|2023-06-05 22:00:00|33569|33544|33589.1|33564.1|33645.9|33620.9|33417.6|33392.6|0
1686088800000|2023-06-06 22:00:00|33577.9|33552.9|33682.1|33657.1|33720.8|33695.8|33512|33487|0
1686175200000|2023-06-07 22:00:00|33672.2|33647.2|33825|33800|33887.6|33862.6|33605.2|33580.2|0
1686261600000|2023-06-08 22:00:00|33820.6|33795.6|33887.5|33862.5|33992.1|33967.1|33724.1|33699.1|0
1686348000000|2023-06-09 22:00:00|33887.3|33862.3|33867.5|33842.5|33887.8|33862.8|33851.4|33826.4|0
1686434400000|2023-06-10 22:00:00|33866.5|33841.5|33869.4|33844.4|33869.4|33844.4|33866.2|33841.2|0
1686520800000|2023-06-11 22:00:00|33886.2|33861.2|34075.8|34050.8|34093.5|34068.5|33879.6|33854.6|0
1686607200000|2023-06-12 22:00:00|34091.2|34066.2|34226.9|34201.9|34320.2|34295.2|34024.2|33999.2|0
1686693600000|2023-06-13 22:00:00|34156.1|34131.1|33970.4|33945.4|34208.6|34183.6|33786.8|33761.8|0
1686780000000|2023-06-14 22:00:00|33976.4|33951.4|34408|34383|34505.8|34480.8|33868.2|33843.2|0
1686866400000|2023-06-15 22:00:00|34404.2|34379.2|34324.6|34299.6|34586.7|34561.7|34296.8|34271.8|0
1686952800000|2023-06-16 22:00:00|34322.6|34297.6|34304.9|34284.9|34322.6|34297.6|34295.9|34273.4|0
1687039200000|2023-06-17 22:00:00|34304.3|34284.3|34310.5|34292.5|34310.5|34292.5|34296.1|34278.1|0
1687125600000|2023-06-18 22:00:00|34318.2|34300.2|34217.5|34199.5|34333.8|34315.8|34179.8|34161.8|0
1687212000000|2023-06-19 22:00:00|34247.8|34229.8|34043.1|34025.1|34308.5|34290.5|33919.9|33901.9|0
1687298400000|2023-06-20 22:00:00|34035.8|34017.8|33974.6|33956.6|34109.5|34091.5|33881.8|33863.8|0
1687384800000|2023-06-21 22:00:00|33975.2|33957.2|33976.6|33958.6|34018.2|34000.2|33832.2|33814.2|0
1687471200000|2023-06-22 22:00:00|33981.7|33963.7|33725.9|33707.9|33986.2|33968.2|33634.2|33616.2|0
1687557600000|2023-06-23 22:00:00|33717.9|33701.9|33640|33614|33718.9|33702.9|33509.9|33483.9|0
1687644000000|2023-06-24 22:00:00|33644.8|33618.8|33661.8|33639.3|33697.9|33673.9|33630.9|33604.9|0
1687730400000|2023-06-25 22:00:00|33725.2|33702.7|33759.6|33737.1|33830.8|33808.3|33617.8|33595.3|0
1687816800000|2023-06-26 22:00:00|33765.4|33742.9|33927.9|33905.4|33987.6|33965.1|33666.3|33643.8|0
1687903200000|2023-06-27 22:00:00|33925.6|33903.1|33907|33884.5|33980.8|33958.3|33768.3|33745.8|0
1687989600000|2023-06-28 22:00:00|33918.6|33896.1|34108.1|34085.6|34166.3|34143.8|33824.5|33802|0
1688076000000|2023-06-29 22:00:00|34102.4|34079.9|34393.6|34371.1|34484.2|34461.7|34096.3|34073.8|0
1688162400000|2023-06-30 22:00:00|34394.6|34372.1|34400.6|34378.1|34400.6|34378.1|34394.6|34372.1|0
1688248800000|2023-07-01 22:00:00|34400.2|34377.7|34399.3|34376.8|34402.2|34379.7|34399.3|34376.8|0
1688335200000|2023-07-02 22:00:00|34393.9|34373.9|34424.3|34404.3|34478|34458|34303.5|34283.5|0
1688421600000|2023-07-03 22:00:00|34416.9|34396.9|34394.3|34374.3|34445.5|34425.5|34373.5|34353.5|0
1688508000000|2023-07-04 22:00:00|34404|34384|34277.8|34257.8|34426.5|34406.5|34234.5|34214.5|0
1688594400000|2023-07-05 22:00:00|34278.9|34258.9|33925|33905|34283|34263|33778.3|33758.3|0
1688680800000|2023-07-06 22:00:00|33917.6|33897.6|33762.6|33742.6|34045.4|34025.4|33721.1|33701.1|0
1688767200000|2023-07-07 22:00:00|33773.8|33753.8|33769.3|33749.3|33776.1|33756.1|33769.3|33749.3|0
1688853600000|2023-07-08 22:00:00|33768|33748|33763.5|33743.5|33771|33751|33758.7|33738.7|0
1688940000000|2023-07-09 22:00:00|33762.6|33742.6|33950.8|33930.8|33973.7|33953.7|33620.3|33600.3|0
1689026400000|2023-07-10 22:00:00|33957.3|33937.3|34255.2|34235.2|34299.3|34279.3|33870.7|33850.7|0
1689112800000|2023-07-11 22:00:00|34246.1|34226.1|34373.5|34353.5|34594.2|34574.2|34224.2|34204.2|0
1689199200000|2023-07-12 22:00:00|34378.4|34358.4|34382.5|34362.5|34481.9|34461.9|34363.1|34343.1|0
1689285600000|2023-07-13 22:00:00|34361.6|34341.6|34484.6|34464.6|34611.6|34591.6|34320.1|34300.1|0
1689372000000|2023-07-14 22:00:00|34499.3|34479.3|34500|34480|34501.8|34481.8|34499.3|34479.3|0
1689458400000|2023-07-15 22:00:00|34493.6|34473.6|34488.3|34468.3|34493.6|34473.6|34485.4|34465.4|0
1689544800000|2023-07-16 22:00:00|34484.9|34464.9|34586.5|34566.5|34680|34660|34418.4|34398.4|0
1689631200000|2023-07-17 22:00:00|34579.5|34559.5|34947.6|34927.6|35001|34981|34528|34508|0
1689717600000|2023-07-18 22:00:00|34942.4|34922.4|35050.7|35030.7|35242.4|35222.4|34936.4|34916.4|0
1689804000000|2023-07-19 22:00:00|35054.6|35034.6|35249.1|35229.1|35381.1|35361.1|35020.1|35000.1|0
1689890400000|2023-07-20 22:00:00|35254.5|35234.5|35224.1|35204.1|35354|35334|35191.4|35171.4|0
1689976800000|2023-07-21 22:00:00|35223.1|35203.1|35200.6|35180.6|35223.1|35203.1|35200.4|35180.4|0
1690063200000|2023-07-22 22:00:00|35199.6|35179.6|35203.7|35183.7|35203.7|35183.7|35167.2|35147.2|0
1690149600000|2023-07-23 22:00:00|35221.2|35201.2|35433.1|35413.1|35474.9|35454.9|35191.1|35171.1|0
1690236000000|2023-07-24 22:00:00|35424.8|35404.8|35416.1|35396.1|35540.1|35520.1|35375.1|35355.1|0
1690322400000|2023-07-25 22:00:00|35424.3|35404.3|35502.8|35482.8|35652.7|35632.7|35323.1|35303.1|0
1690408800000|2023-07-26 22:00:00|35492.9|35472.9|35327|35307|35698.9|35678.9|35225|35205|0
1690495200000|2023-07-27 22:00:00|35320|35300|35450.8|35430.8|35578.7|35558.7|35253.3|35233.3|0
1690581600000|2023-07-28 22:00:00|35454.8|35434.8|35446.1|35426.1|35454.8|35434.8|35444.4|35424.4|0
1690668000000|2023-07-29 22:00:00|35450.2|35430.2|35443.1|35423.1|35455.8|35435.8|35442.6|35422.6|0
1690754400000|2023-07-30 22:00:00|35451.3|35431.3|35593.3|35573.3|35593.8|35573.8|35393.8|35373.8|0
1690840800000|2023-07-31 22:00:00|35590|35570|35588.1|35568.1|35686|35666|35453|35433|0
1690927200000|2023-08-01 22:00:00|35490.6|35470.6|35310.1|35290.1|35619.5|35599.5|35235.3|35215.3|0
1691013600000|2023-08-02 22:00:00|35301.3|35281.3|35233|35213|35393.8|35373.8|35130.6|35110.6|0
1691100000000|2023-08-03 22:00:00|35213.7|35193.7|35070|35050|35522.7|35502.7|35042.5|35022.5|0
1691186400000|2023-08-04 22:00:00|35068.4|35048.4|35042.6|35022.6|35075.2|35055.2|35042.6|35022.6|0
1691272800000|2023-08-05 22:00:00|35043|35023|35060.7|35040.7|35062.4|35042.4|35043|35023|0
1691359200000|2023-08-06 22:00:00|35070|35050|35489.6|35469.6|35506.6|35486.6|35070|35050|0
1691445600000|2023-08-07 22:00:00|35489.3|35469.3|35299.7|35279.7|35500.3|35480.3|35016.1|34996.1|0
1691532000000|2023-08-08 22:00:00|35300|35280|35178.8|35158.8|35421.5|35401.5|35060.8|35040.8|0
1691618400000|2023-08-09 22:00:00|35192.7|35172.7|35199.1|35179.1|35584.2|35564.2|35119.2|35099.2|0
1691704800000|2023-08-10 22:00:00|35198.1|35178.1|35308.4|35288.4|35371.3|35351.3|35056.6|35036.6|0
1691791200000|2023-08-11 22:00:00|35326.1|35306.1|35322.6|35302.6|35326.1|35306.1|35322.6|35302.6|0
1691877600000|2023-08-12 22:00:00|35321.2|35301.2|35328.7|35308.7|35329.3|35309.3|35320.5|35300.5|0
1691964000000|2023-08-13 22:00:00|35308.4|35288.4|35314.3|35294.3|35406|35386|35177.5|35157.5|0
1692050400000|2023-08-14 22:00:00|35296.1|35276.1|34974.8|34954.8|35363.1|35343.1|34916|34896|0
1692136800000|2023-08-15 22:00:00|34961|34941|34786.8|34766.8|35145.9|35125.9|34737.3|34717.3|0
1692223200000|2023-08-16 22:00:00|34789.6|34769.6|34465.3|34445.3|34900.6|34880.6|34447.6|34427.6|0
1692309600000|2023-08-17 22:00:00|34470.4|34450.4|34481.3|34461.3|34603.5|34583.5|34273.9|34253.9|0
1692396000000|2023-08-18 22:00:00|34516.8|34496.8|34516.1|34496.1|34516.8|34496.8|34508.8|34488.8|0
1692482400000|2023-08-19 22:00:00|34516.2|34496.2|34555.5|34535.5|34555.7|34535.7|34507.1|34487.1|0
1692568800000|2023-08-20 22:00:00|34482.8|34462.8|34459.5|34439.5|34659.8|34639.8|34259.2|34239.2|0
1692655200000|2023-08-21 22:00:00|34458|34438|34314.6|34294.6|34602|34582|34264.1|34244.1|0
1692741600000|2023-08-22 22:00:00|34313.3|34293.3|34519.1|34499.1|34547.3|34527.3|34299.3|34279.3|0
1692828000000|2023-08-23 22:00:00|34512.7|34492.7|34120.5|34100.5|34706|34686|34067|34047|0
1692914400000|2023-08-24 22:00:00|34121.3|34101.3|34344.9|34324.9|34455.5|34435.5|34035.4|34015.4|0
1693000800000|2023-08-25 22:00:00|34346.9|34326.9|34344.4|34324.4|34346.9|34326.9|34337.8|34317.8|0
1693087200000|2023-08-26 22:00:00|34347.7|34327.7|34389.6|34369.6|34395.3|34375.3|34347.7|34327.7|0
1693173600000|2023-08-27 22:00:00|34343.6|34323.6|34585.6|34565.6|34669.2|34649.2|34343.6|34323.6|0
1693260000000|2023-08-28 22:00:00|34591.2|34571.2|34860.7|34840.7|34875.1|34855.1|34503.7|34483.7|0
1693346400000|2023-08-29 22:00:00|34853.6|34833.6|34970.8|34950.8|35036.1|35016.1|34796.6|34776.6|0
1693432800000|2023-08-30 22:00:00|34978|34958|34762|34742|35108|35088|34731.3|34711.3|0
1693519200000|2023-08-31 22:00:00|34759.8|34739.8|34828.6|34808.6|34983.3|34963.3|34729.5|34709.5|0
1693605600000|2023-09-01 22:00:00|34838.9|34818.9|34847|34827|34847.7|34827.7|34838.9|34818.9|0
1693692000000|2023-09-02 22:00:00|34846.4|34826.4|34847.1|34827.1|34847.1|34827.1|34846|34826|0
1693778400000|2023-09-03 22:00:00|34828.6|34808.6|34805.4|34785.4|34946.2|34926.2|34767.2|34747.2|0
1693864800000|2023-09-04 22:00:00|34803.2|34783.2|34661.4|34641.4|34900.7|34880.7|34644.5|34624.5|0
1693951200000|2023-09-05 22:00:00|34657.8|34637.8|34440.6|34420.6|34683.4|34663.4|34296.1|34276.1|0
1694037600000|2023-09-06 22:00:00|34441.4|34421.4|34529.5|34509.5|34569.4|34549.4|34343.4|34323.4|0
1694124000000|2023-09-07 22:00:00|34527.7|34507.7|34587.6|34567.6|34637.6|34617.6|34421.7|34401.7|0
1694210400000|2023-09-08 22:00:00|34588.2|34568.2|34591|34573|34592.5|34574.3|34586.5|34566.5|0
1694296800000|2023-09-09 22:00:00|34594|34576|34608.5|34590.5|34612.9|34594.9|34594|34576|0
1694383200000|2023-09-10 22:00:00|34597.7|34579.7|34658.5|34640.5|34794.3|34776.3|34572.2|34554.2|0
1694469600000|2023-09-11 22:00:00|34656.1|34638.1|34663.1|34645.1|34868|34850|34541.9|34523.9|0
1694556000000|2023-09-12 22:00:00|34655.8|34637.8|34592.7|34574.7|34781.3|34763.3|34512.5|34494.5|0
1694642400000|2023-09-13 22:00:00|34596.3|34578.3|34943|34925|34989|34971|34577.8|34559.8|0
1694728800000|2023-09-14 22:00:00|34954.1|34936.1|34632.3|34614.3|35022.1|35004.1|34576.3|34558.3|0
1694815200000|2023-09-15 22:00:00|34954.1|34936.1|34630.5|34612.5|35022.1|35004.1|34576.3|34558.3|0
1694901600000|2023-09-16 22:00:00|34647.5|34629.5|34659.7|34641.7|34659.7|34641.7|34622|34604|0
1694988000000|2023-09-17 22:00:00|34635.5|34617.5|34641.3|34623.3|34734.9|34716.9|34550.7|34532.7|0
1695074400000|2023-09-18 22:00:00|34650.5|34632.5|34521.4|34503.4|34693|34675|34315.9|34297.9|0
1695160800000|2023-09-19 22:00:00|34512.5|34494.5|34449.1|34431.1|34787.6|34769.6|34435.2|34417.2|0
1695247200000|2023-09-20 22:00:00|34449.2|34431.2|34056.6|34038.6|34461.7|34443.7|34033.8|34015.8|0
1695333600000|2023-09-21 22:00:00|34065.8|34047.8|33992.5|33974.5|34165.1|34147.1|33955|33937|0
1695420000000|2023-09-22 22:00:00|33997.5|33979.5|33994.5|33976.5|33999|33981|33993.8|33975.8|0
1695506400000|2023-09-23 22:00:00|33987.3|33969.3|33985.8|33967.8|33987.3|33969.3|33981.6|33963.6|0
1695592800000|2023-09-24 22:00:00|33991|33973|34041.9|34023.9|34110.5|34092.5|33787.9|33769.9|0
1695679200000|2023-09-25 22:00:00|34037.2|34019.2|33675.9|33657.9|34037.2|34019.2|33576.5|33558.5|0
1695765600000|2023-09-26 22:00:00|33680.2|33662.2|33617.8|33599.8|33771.7|33753.7|33310|33292|0
1695852000000|2023-09-27 22:00:00|33631.7|33613.7|33714.8|33696.8|33791.2|33773.2|33468|33450|0
1695938400000|2023-09-28 22:00:00|33732.2|33714.2|33543.2|33525.2|33909.2|33891.2|33414.5|33396.5|0
1696024800000|2023-09-29 22:00:00|33531|33513|33681.7|33663.7|33688.6|33670.6|33513|33495|0
1696111200000|2023-09-30 22:00:00|33689|33671|33671.1|33653.1|33736.6|33718.6|33640.1|33622.1|0
1696197600000|2023-10-01 22:00:00|33541.1|33523.1|33421.6|33403.6|33736.5|33718.5|33226.8|33208.8|0
1696284000000|2023-10-02 22:00:00|33431.8|33413.8|32978.7|32960.7|33499.3|33481.3|32918.8|32900.8|0
1696370400000|2023-10-03 22:00:00|32979.4|32961.4|33067.7|33049.7|33166.5|33148.5|32823.4|32805.4|0
1696456800000|2023-10-04 22:00:00|33070.6|33052.6|33101.1|33083.1|33183.5|33165.5|32948.2|32930.2|0
1696543200000|2023-10-05 22:00:00|33098.7|33080.7|33440.4|33422.4|33570.9|33552.9|32856|32838|0
1696629600000|2023-10-06 22:00:00|33447.1|33429.1|33364.7|33342.7|33447.8|33429.8|33330.5|33308.5|0
1696716000000|2023-10-07 22:00:00|33362.7|33340.7|33217.9|33197.9|33362.7|33340.7|33217.9|33197.9|0
1696802400000|2023-10-08 22:00:00|33437.1|33417.1|33604.5|33584.5|33651.5|33631.5|33124.1|33104.1|0
1696888800000|2023-10-09 22:00:00|33605.2|33585.2|33746.5|33726.5|33909.4|33889.4|33592|33572|0
1696975200000|2023-10-10 22:00:00|33748|33728|33861.2|33841.2|33898|33878|33619.8|33599.8|0
1697061600000|2023-10-11 22:00:00|33873|33853|33647.6|33627.6|33985.2|33965.2|33461.5|33441.5|0
1697148000000|2023-10-12 22:00:00|33635.6|33615.6|33635|33615|33974.6|33954.6|33558|33538|0
1697234400000|2023-10-13 22:00:00|33642.1|33622.1|33561.7|33533.7|33642.1|33622.1|33543.6|33515.6|0
1697320800000|2023-10-14 22:00:00|33562.8|33534.8|33636.6|33608.6|33639.3|33611.3|33562.8|33534.8|0
1697407200000|2023-10-15 22:00:00|33636.2|33608.2|34029|34001|34105.9|34077.9|33636.2|33608.2|0
1697493600000|2023-10-16 22:00:00|34024.8|33996.8|33991.3|33963.3|34162|34134|33826.9|33798.9|0
1697580000000|2023-10-17 22:00:00|33984|33956|33696.2|33668.2|34011|33983|33609.7|33581.7|0
1697666400000|2023-10-18 22:00:00|33703|33675|33383.3|33355.3|33867.4|33839.4|33366.4|33338.4|0
1697752800000|2023-10-19 22:00:00|33400.3|33372.3|33102.9|33074.9|33436.3|33408.3|33102.3|33074.3|0
1697839200000|2023-10-20 22:00:00|33091.1|33063.1|33167.9|33139.9|33167.9|33139.9|33091.1|33063.1|0
1697925600000|2023-10-21 22:00:00|33167.6|33139.6|33184.7|33156.7|33218.9|33190.9|33148.8|33120.8|0
1698012000000|2023-10-22 22:00:00|33105.1|33077.1|33017.4|32989.4|33248.7|33220.7|32903.1|32875.1|0
1698098400000|2023-10-23 22:00:00|33019.2|32991.2|33239.1|33211.1|33308.7|33280.7|32947.2|32919.2|0
1698184800000|2023-10-24 22:00:00|33206|33178|33061.8|33033.8|33289.8|33261.8|33001.8|32973.8|0
1698271200000|2023-10-25 22:00:00|33062.4|33034.4|32860.8|32832.8|33120.2|33092.2|32753.3|32725.3|0
1698357600000|2023-10-26 22:00:00|32848.8|32820.8|32403.7|32375.7|32926.8|32898.8|32337.3|32309.3|0
1698444000000|2023-10-27 22:00:00|32404.7|32376.7|32370.9|32350.9|32406.7|32378.7|32361.9|32335.8|0
1698530400000|2023-10-28 22:00:00|32370.4|32350.4|32487.4|32467.4|32502.9|32482.9|32368.9|32348.9|0
1698620400000|2023-10-29 23:00:00|32486.9|32466.9|32948.9|32928.9|33014|32994|32463.9|32443.9|0
1698706800000|2023-10-30 23:00:00|32947.9|32927.9|33017|32997|33150.4|33130.4|32794.8|32774.8|0
1698793200000|2023-10-31 23:00:00|33016.5|32996.5|33288.4|33268.4|33347.4|33327.4|32921|32901|0
1698879600000|2023-11-01 23:00:00|33290.4|33270.4|33841.1|33821.1|33871.6|33851.6|33287.4|33267.4|0
1698966000000|2023-11-02 23:00:00|33841.6|33821.6|34110.8|34090.8|34174.7|34154.7|33830.6|33810.6|0
1699052400000|2023-11-03 23:00:00|34111.9|34091.9|34094.7|34074.7|34111.9|34091.9|34093.7|34073.7|0
1699138800000|2023-11-04 23:00:00|34093|34073|34100.8|34080.8|34102.1|34082.1|34090.9|34070.9|0
1699225200000|2023-11-05 23:00:00|34103.2|34083.2|34082.4|34062.4|34173|34153|33999.9|33979.9|0
1699311600000|2023-11-06 23:00:00|34077.1|34057.1|34181.8|34161.8|34220.3|34200.3|33985.3|33965.3|0
1699398000000|2023-11-07 23:00:00|34182.7|34162.7|34090.1|34070.1|34262.1|34242.1|34004.6|33984.6|0
1699484400000|2023-11-08 23:00:00|34096.7|34076.7|33924.3|33904.3|34233.7|34213.7|33866.9|33846.9|0
1699570800000|2023-11-09 23:00:00|33929.9|33909.9|34241.9|34221.9|34325.6|34305.6|33863.4|33843.4|0
1699657200000|2023-11-10 23:00:00|34222.4|34202.4|34235.3|34217.3|34237.7|34219.7|34219.1|34201.1|0
1699743600000|2023-11-11 23:00:00|34234.7|34216.7|34233.2|34215.2|34234.7|34216.7|34233.2|34215.2|0
1699830000000|2023-11-12 23:00:00|34237.2|34219.2|34351.1|34333.1|34419.5|34401.5|34165|34147|0
1699916400000|2023-11-13 23:00:00|34356|34338|34869.8|34851.8|34937.8|34919.8|34312.4|34294.4|0
1700002800000|2023-11-14 23:00:00|34871.8|34853.8|34941.7|34923.7|35060.9|35042.9|34853.8|34835.8|0
1700089200000|2023-11-15 23:00:00|34948.8|34930.8|34992|34974|35030.2|35012.2|34825.1|34807.1|0
1700175600000|2023-11-16 23:00:00|34995.6|34977.6|34926.2|34908.2|35110.7|35092.7|34890.9|34872.9|0
1700262000000|2023-11-17 23:00:00|34926.1|34908.1|34926|34908|34928.2|34910.2|34925.1|34907.1|0
1700348400000|2023-11-18 23:00:00|34927.2|34909.2|34952.3|34934.3|34958.7|34940.7|34927.2|34909.2|0
1700434800000|2023-11-19 23:00:00|34925.1|34907.1|35170.8|35152.8|35235.9|35217.9|34903.1|34885.1|0
1700521200000|2023-11-20 23:00:00|35169.4|35151.4|35106.8|35088.8|35192.1|35174.1|35048.4|35030.4|0
1700607600000|2023-11-21 23:00:00|35094.5|35076.5|35280.5|35262.5|35329.7|35311.7|35077.3|35059.3|0
1700694000000|2023-11-22 23:00:00|35278.8|35260.8|35316.5|35298.5|35352.2|35334.2|35246.8|35228.8|0
1700780400000|2023-11-23 23:00:00|35324.5|35306.5|35388.8|35370.8|35410.5|35392.5|35296|35278|0
1700866800000|2023-11-24 23:00:00|35389.8|35369.8|35381.6|35361.6|35389.8|35369.8|35380.7|35360.7|0
1700953200000|2023-11-25 23:00:00|35380.1|35360.1|35373.4|35353.4|35380.1|35360.1|35368.5|35348.5|0
1701039600000|2023-11-26 23:00:00|35389.8|35369.8|35365.3|35345.3|35427.5|35407.5|35290.3|35270.3|0
1701126000000|2023-11-27 23:00:00|35353|35333|35402|35382|35527.4|35507.4|35299|35279|0
1701212400000|2023-11-28 23:00:00|35410.6|35390.6|35527.9|35507.9|35592.6|35572.6|35403.1|35383.1|0
1701298800000|2023-11-29 23:00:00|35537.4|35517.4|35925|35905|35978.3|35958.3|35505.9|35485.9|0
1701385200000|2023-11-30 23:00:00|35928|35908|36263|36248|36274.2|36259.2|35907.5|35887.5|0
1701471600000|2023-12-01 23:00:00|36264.3|36249.3|36269|36254|36271.2|36256.2|36263.3|36248.3|0
1701558000000|2023-12-02 23:00:00|36267.8|36252.8|36247.9|36232.9|36274.2|36259.2|36246.3|36231.3|0
1701644400000|2023-12-03 23:00:00|36264.3|36249.3|36193.1|36178.1|36269.3|36254.3|36036.8|36021.8|0
1701730800000|2023-12-04 23:00:00|36190.5|36175.5|36136.6|36121.6|36195.5|36180.5|36014.8|35999.8|0
1701817200000|2023-12-05 23:00:00|36136|36121|36071.6|36056.6|36306.2|36291.2|36032.5|36017.5|0
1701903600000|2023-12-06 23:00:00|36076.6|36061.6|36110.8|36095.8|36173.9|36158.9|35988|35973|0
1701990000000|2023-12-07 23:00:00|36106.5|36091.5|36251.2|36236.2|36301|36286|35973.5|35958.5|0
1702076400000|2023-12-08 23:00:00|36251.3|36236.3|36253.3|36238.3|36253.3|36238.3|36251.3|36236.3|0
1702162800000|2023-12-09 23:00:00|36256.4|36241.4|36254.2|36239.2|36256.4|36241.4|36249.3|36234.3|0
1702249200000|2023-12-10 23:00:00|36250.9|36235.9|36417.6|36402.6|36427|36412|36211.6|36196.6|0
1702335600000|2023-12-11 23:00:00|36424.5|36409.5|36461|36446|36467.5|36452.5|36408.5|36393.5|0
1702422000000|2023-12-12 23:00:00|36589.4|36574.4|37126.1|37111.1|37145.9|37130.9|36534.8|36519.8|0
1702508400000|2023-12-13 23:00:00|37115.6|37100.6|37232.4|37217.4|37322.2|37307.2|37052.2|37037.2|0
1702594800000|2023-12-14 23:00:00|37228.6|37213.6|37288.8|37273.8|37414.4|37399.4|37155.4|37140.4|0
1702681200000|2023-12-15 23:00:00|37283.8|37268.8|37282.8|37267.8|37283.8|37268.8|37282.4|37267.4|0
1702767600000|2023-12-16 23:00:00|37282.3|37267.3|37282.9|37267.9|37282.9|37267.9|37278|37263|0
1702854000000|2023-12-17 23:00:00|37289|37274|37303.8|37288.8|37404.2|37389.2|37282.7|37267.7|0
1702940400000|2023-12-18 23:00:00|37301.4|37286.4|37565.9|37550.9|37575.8|37560.8|37279.4|37264.4|0
1703026800000|2023-12-19 23:00:00|37556.5|37541.5|37119.2|37104.2|37650|37635|37033.4|37018.4|0
1703113200000|2023-12-20 23:00:00|37120.8|37105.8|37374.9|37359.9|37431.4|37416.4|37120.8|37105.8|0
1703199600000|2023-12-21 23:00:00|37354.5|37339.5|37367.6|37352.6|37546.5|37531.5|37256|37241|0
1703286000000|2023-12-22 23:00:00|37363.1|37348.1|37354.4|37339.4|37363.1|37348.1|37354.4|37339.4|0
1703372400000|2023-12-23 23:00:00|37360.6|37345.6|37355.9|37340.9|37360.6|37345.6|37355.9|37340.9|0
1703458800000|2023-12-24 23:00:00|37367.6|37352.6|37367.6|37352.6|37367.6|37352.6|37367.6|37352.6|0
1703890800000|2023-12-29 23:00:00|37590|37575|37662.6|37647.6|38590|38575|37590|37575|0
1703977200000|2023-12-30 23:00:00|37662.5|37647.5|37660.7|37645.7|37662.5|37647.5|37660.7|37645.7|0
1704495600000|2024-01-05 23:00:00|37698.6|37683.6|37437.1|37422.1|37698.6|37683.6|37422.6|37407.6|0
1704582000000|2024-01-06 23:00:00|37436.5|37421.5|37430.1|37415.1|37448.2|37433.2|37430|37415|0
1704668400000|2024-01-07 23:00:00|37458.9|37443.9|37652.9|37637.9|37699|37684|37225.7|37210.7|0
1704754800000|2024-01-08 23:00:00|37648.2|37633.2|37514.2|37499.2|37657.7|37642.7|37365.2|37350.2|0
1704841200000|2024-01-09 23:00:00|37507.1|37492.1|37717|37702|37752.3|37737.3|37468.6|37453.6|0
1704927600000|2024-01-10 23:00:00|37705.2|37690.2|37714.1|37699.1|37822.6|37807.6|37429.4|37414.4|0
1705014000000|2024-01-11 23:00:00|37710.5|37695.5|37549.1|37534.1|37831.7|37816.7|37453.2|37438.2|0
1705273200000|2024-01-14 23:00:00|37549.3|37534.3|37583|37568|37632.6|37617.6|37498.1|37483.1|0
1705359600000|2024-01-15 23:00:00|37565.2|37550.2|37358.2|37343.2|37577.2|37562.2|37206.3|37191.3|0
1705446000000|2024-01-16 23:00:00|37370.6|37355.6|37269.4|37254.4|37380.2|37365.2|37138.2|37123.2|0
1705532400000|2024-01-17 23:00:00|37255.8|37240.8|37470.9|37455.9|37532.5|37517.5|37133.1|37118.1|0
1705618800000|2024-01-18 23:00:00|37476.5|37461.5|37865.2|37850.2|37953.1|37938.1|37418|37403|0
1705705200000|2024-01-19 23:00:00|37863.8|37848.8|37862.2|37847.2|37863.8|37848.8|37861|37846|0
1705791600000|2024-01-20 23:00:00|37860.1|37845.1|37857.6|37842.6|37871.9|37856.9|37843.5|37828.5|0
1705878000000|2024-01-21 23:00:00|37864.5|37849.5|38000.5|37985.5|38117.4|38102.4|37864.5|37849.5|0
1705964400000|2024-01-22 23:00:00|38008.8|37993.8|37928.8|37913.8|38033|38018|37801|37786|0
1706050800000|2024-01-23 23:00:00|37933.7|37918.7|37866.8|37851.8|38090|38075|37784|37769|0
1706137200000|2024-01-24 23:00:00|37896|37881|38003.5|37988.5|38067.1|38052.1|37762.6|37747.6|0
1706223600000|2024-01-25 23:00:00|38007.4|37992.4|38098.8|38083.8|38226|38211|37908.9|37893.9|0
1706310000000|2024-01-26 23:00:00|38097.9|38082.9|38097.3|38082.3|38097.9|38082.9|38097.3|38082.3|0
1706396400000|2024-01-27 23:00:00|38097.2|38082.2|38074.8|38059.8|38109.9|38094.9|38070.1|38055.1|0
1706482800000|2024-01-28 23:00:00|38099.6|38084.6|38316.1|38301.1|38354.6|38339.6|38017.4|38002.4|0
1706569200000|2024-01-29 23:00:00|38284.1|38269.1|38427.3|38412.3|38508.9|38493.9|38248.6|38233.6|0
1706655600000|2024-01-30 23:00:00|38433|38418|38183.8|38168.8|38590.3|38575.3|38126|38111|0
1706742000000|2024-01-31 23:00:00|38178.3|38163.3|38476.8|38461.8|38554.2|38539.2|38112.2|38097.2|0
1706828400000|2024-02-01 23:00:00|38527.2|38512.2|38636.5|38621.5|38791.2|38776.2|38334|38319|0
1706914800000|2024-02-02 23:00:00|38527.2|38512.2|38567.9|38552.9|38791.2|38776.2|38334|38319|0
1707001200000|2024-02-03 23:00:00|38569.9|38554.9|38583.1|38568.1|38584.5|38569.5|38569.9|38554.9|0
1707087600000|2024-02-04 23:00:00|38586.9|38571.9|38363.9|38348.9|38703|38688|38217.5|38202.5|0
1707174000000|2024-02-05 23:00:00|38350.5|38335.5|38498.3|38483.3|38550|38535|38285|38270|0
1707260400000|2024-02-06 23:00:00|38515.2|38500.2|38693.6|38678.6|38756.5|38741.5|38465.2|38450.2|0
1707346800000|2024-02-07 23:00:00|38694.3|38679.3|38724.8|38709.8|38754.8|38739.8|38546|38531|0
1707433200000|2024-02-08 23:00:00|38719.8|38704.8|38640.1|38625.1|38903.3|38888.3|38569.3|38554.3|0
1707519600000|2024-02-09 23:00:00|38639.6|38624.6|38639.6|38624.6|38639.6|38624.6|38639.6|38624.6|0
1707606000000|2024-02-10 23:00:00|38645.8|38630.8|38647.9|38632.9|38647.9|38632.9|38645.8|38630.8|0
1707692400000|2024-02-11 23:00:00|38639.6|38624.6|38782.6|38767.6|38941.1|38926.1|38610.5|38595.5|0
1707778800000|2024-02-12 23:00:00|38792.1|38777.1|38272.2|38257.2|38831.5|38816.5|38047|38032|0
1707865200000|2024-02-13 23:00:00|38283|38268|38416.8|38401.8|38446.7|38431.7|38200.9|38185.9|0
1707951600000|2024-02-14 23:00:00|38407.5|38392.5|38766.7|38751.7|38789.4|38774.4|38368|38353|0
1708038000000|2024-02-15 23:00:00|38770|38755|38585|38570|38839.4|38824.4|38576.5|38561.5|0
1708124400000|2024-02-16 23:00:00|38585.1|38570.1|38591|38576|38592.3|38577.3|38585.1|38570.1|0
1708210800000|2024-02-17 23:00:00|38591.1|38576.1|38593.8|38578.8|38593.8|38578.8|38591.1|38576.1|0
1708297200000|2024-02-18 23:00:00|38584.6|38569.6|38641.8|38626.8|38673.4|38658.4|38584.6|38569.6|0
1708383600000|2024-02-19 23:00:00|38643.3|38628.3|38596.4|38581.4|38670.5|38655.5|38460.2|38445.2|0
1708470000000|2024-02-20 23:00:00|38619.2|38604.2|38590.1|38575.1|38680.3|38665.3|38344.4|38329.4|0
1708556400000|2024-02-21 23:00:00|38604.3|38589.3|39062.2|39047.2|39162.4|39147.4|38578.6|38563.6|0
1708642800000|2024-02-22 23:00:00|39067.1|39052.1|39104.3|39089.3|39293.6|39278.6|39039.6|39024.6|0
1708729200000|2024-02-23 23:00:00|39101.1|39086.1|39098.6|39083.6|39101.3|39086.3|39098.6|39083.6|0
1708815600000|2024-02-24 23:00:00|39098|39083|39100.2|39085.2|39100.2|39085.2|39098|39083|0
1708902000000|2024-02-25 23:00:00|39105.4|39090.4|39109.9|39094.9|39146.9|39131.9|39097.9|39082.9|0
1708988400000|2024-02-26 23:00:00|39073.1|39058.1|38953.7|38938.7|39122.4|39107.4|38885.6|38870.6|0
1709074800000|2024-02-27 23:00:00|38958.4|38943.4|38843.5|38828.5|38959.8|38944.8|38749.3|38734.3|0
1709161200000|2024-02-28 23:00:00|38861.5|38846.5|38984.3|38969.3|39082.2|39067.2|38796.7|38781.7|0
1709247600000|2024-02-29 23:00:00|38982.3|38967.3|39039|39024|39132.5|39117.5|38852.2|38837.2|0
1709334000000|2024-03-01 23:00:00|39040|39025|39045.8|39030.8|39046.8|39031.8|39040|39025|0
1709420400000|2024-03-02 23:00:00|39046.3|39031.3|39062.4|39047.4|39062.4|39047.4|39045.9|39030.9|0
1709506800000|2024-03-03 23:00:00|39047.4|39032.4|38957.4|38942.4|39096.6|39081.6|38872.1|38857.1|0
1709593200000|2024-03-04 23:00:00|38955.1|38940.1|38596.4|38581.4|38971.5|38956.5|38459.5|38444.5|0
1709679600000|2024-03-05 23:00:00|38589.7|38574.7|38693.9|38678.9|38870.5|38855.5|38558.2|38543.2|0
1709766000000|2024-03-06 23:00:00|38696.1|38681.1|38805.6|38790.6|38925.8|38910.8|38529.3|38514.3|0
1709852400000|2024-03-07 23:00:00|38776.2|38761.2|38753.9|38738.9|38977.9|38962.9|38604.2|38589.2|0
1709938800000|2024-03-08 23:00:00|38751.9|38736.9|38750.1|38735.1|38751.9|38736.9|38750|38735|0
1710025200000|2024-03-09 23:00:00|38749|38734|38689.7|38674.7|38768.7|38753.7|38685.7|38670.7|0
1710111600000|2024-03-10 23:00:00|38696.2|38681.2|38816.2|38801.2|38828.2|38813.2|38487|38472|0
1710198000000|2024-03-11 23:00:00|38815.7|38800.7|39014.8|38999.8|39086.7|39071.7|38651.1|38636.1|0
1710284400000|2024-03-12 23:00:00|39014.3|38999.3|39068.5|39053.5|39213.9|39198.9|38939.3|38924.3|0
1710370800000|2024-03-13 23:00:00|39068|39053|38894.5|38879.5|39237.7|39222.7|38703|38688|0
1710457200000|2024-03-14 23:00:00|38895.5|38880.5|38709|38694|39000.4|38985.4|38621.9|38606.9|0
1710543600000|2024-03-15 23:00:00|38709.5|38693.5|38706.7|38690.7|38716|38700|38706.5|38690.5|0
1710630000000|2024-03-16 23:00:00|38700.5|38684.5|38704.6|38688.6|38735.1|38719.1|38697.1|38681.1|0
1710716400000|2024-03-17 23:00:00|38705.1|38689.1|38797.4|38781.4|38911.3|38895.3|38668.1|38652.1|0
1710802800000|2024-03-18 23:00:00|38796.9|38780.9|39111|39095|39130|39114|38696.1|38680.1|0
1710889200000|2024-03-19 23:00:00|39111.5|39095.5|39566.1|39550.1|39568.1|39552.1|39006.9|38990.9|0
1710975600000|2024-03-20 23:00:00|39565.6|39549.6|39823.7|39807.7|39902.4|39886.4|39562.1|39546.1|0
1711062000000|2024-03-21 23:00:00|39823.2|39807.2|39437.1|39421.1|39862|39846|39432.7|39416.7|0
1711148400000|2024-03-22 23:00:00|39438.1|39420.1|39419.2|39401.2|39438.1|39420.1|39416|39398|0
1711234800000|2024-03-23 23:00:00|39418.3|39400.3|39450.1|39434.1|39459.1|39443.1|39414.7|39396.7|0
1711321200000|2024-03-24 23:00:00|39449.6|39433.6|39338.7|39322.7|39471.1|39455.1|39303.2|39287.2|0
1711407600000|2024-03-25 23:00:00|39340.2|39324.2|39384.3|39368.3|39451.4|39435.4|39285.9|39269.9|0
1711494000000|2024-03-26 23:00:00|39383.8|39367.8|39738.6|39722.6|39806.6|39790.6|39375.3|39359.3|0
1711580400000|2024-03-27 23:00:00|39739.6|39723.6|39780.5|39764.5|39876.3|39860.3|39724.6|39708.6|0
1711753200000|2024-03-29 23:00:00|39775.5|39759.5|39818.7|39802.7|39822.5|39806.5|39775.5|39759.5|0
1711839600000|2024-03-30 23:00:00|39818.9|39802.9|39815.1|39799.1|39827.2|39811.2|39808|39792|0
1711922400000|2024-03-31 22:00:00|39780.5|39764.5|39448.6|39432.6|40002.6|39986.6|39369.2|39353.2|0
1712008800000|2024-04-01 22:00:00|39453.7|39437.7|39195.3|39179.3|39482.3|39466.3|39056.6|39040.6|0
1712095200000|2024-04-02 22:00:00|39191.9|39175.9|39177|39161|39321.6|39305.6|39021.8|39005.8|0
1712181600000|2024-04-03 22:00:00|39169|39153|38632.3|38616.3|39436.5|39420.5|38568.2|38552.2|0
1712268000000|2024-04-04 22:00:00|38632|38616|38932.6|38916.6|39062.7|39046.7|38565|38549|0
1712354400000|2024-04-05 22:00:00|38632|38616|38936.8|38920.8|39062.7|39046.7|38565|38549|0
1712440800000|2024-04-06 22:00:00|38939.6|38923.6|38943.6|38927.6|38943.6|38927.6|38939.6|38923.6|0
1712527200000|2024-04-07 22:00:00|38935.4|38919.4|38928.6|38912.6|39024.2|39008.2|38805.3|38789.3|0
1712613600000|2024-04-08 22:00:00|38937|38921|38913.8|38897.8|38995|38979|38570.9|38554.9|0
1712700000000|2024-04-09 22:00:00|38919|38903|38435.6|38419.6|39031|39015|38306.7|38290.7|0
1712786400000|2024-04-10 22:00:00|38434.7|38418.7|38482.7|38466.7|38610.6|38594.6|38206.5|38190.5|0
1712872800000|2024-04-11 22:00:00|38487.7|38471.7|37974.7|37958.7|38570.7|38554.7|37880|37864|0
1712959200000|2024-04-12 22:00:00|37973.7|37957.7|37628.9|37598.9|37973.7|37957.7|37568.6|37538.6|0
1713045600000|2024-04-13 22:00:00|37641.5|37611.5|37907.2|37882.2|37915.2|37890.2|37641.5|37611.5|0
1713132000000|2024-04-14 22:00:00|37976.6|37951.6|37732.2|37707.2|38388.9|38363.9|37670.7|37645.7|0
1713218400000|2024-04-15 22:00:00|37763.2|37738.2|37854.4|37829.4|38048|38023|37606.4|37581.4|0
1713304800000|2024-04-16 22:00:00|37845.1|37820.1|37761|37736|38027.4|38002.4|37621.4|37596.4|0
1713391200000|2024-04-17 22:00:00|37758|37733|37776.9|37751.9|38101.8|38076.8|37688.8|37663.8|0
1713477600000|2024-04-18 22:00:00|37792|37767|37986.8|37961.8|38126.1|38101.1|37250|37225|0
1713564000000|2024-04-19 22:00:00|37980.4|37955.4|37991.3|37966.3|38001.4|37976.4|37976.4|37951.4|0
1713650400000|2024-04-20 22:00:00|37993.3|37968.3|38061.8|38039.8|38061.8|38039.8|37993.3|37968.3|0
1713736800000|2024-04-21 22:00:00|37984.9|37962.9|38292.9|38270.9|38467.7|38445.7|37984.9|37962.9|0
1713823200000|2024-04-22 22:00:00|38287.1|38265.1|38584.8|38562.8|38606.7|38584.7|38220|38198|0
1713909600000|2024-04-23 22:00:00|38516.5|38494.5|38325.5|38303.5|38588.4|38566.4|38311.5|38289.5|0
1713996000000|2024-04-24 22:00:00|38375.8|38353.8|38144.9|38122.9|38452.2|38430.2|37761.7|37739.7|0
1714082400000|2024-04-25 22:00:00|38209.8|38187.8|38276.6|38254.6|38349.8|38327.8|38062.7|38040.7|0
1714168800000|2024-04-26 22:00:00|38279.2|38257.2|38279.8|38257.8|38279.8|38257.8|38276.2|38254.2|0
1714255200000|2024-04-27 22:00:00|38278.6|38256.6|38278.7|38256.7|38289.4|38267.4|38276.9|38254.9|0
1714341600000|2024-04-28 22:00:00|38276.6|38254.6|38388.4|38366.4|38419|38397|38220.1|38198.1|0
1714428000000|2024-04-29 22:00:00|38395.1|38373.1|37757.1|37735.1|38402.4|38380.4|37745.6|37723.6|0
1714514400000|2024-04-30 22:00:00|37822.7|37800.7|37737.9|37715.9|37872.9|37850.9|37715.4|37693.4|0
1714600800000|2024-05-01 22:00:00|37980|37958|38482.2|38460.2|38496.8|38474.8|37904.2|37882.2|0
1714687200000|2024-05-02 22:00:00|38504.8|38482.8|38724.1|38702.1|38814.9|38792.9|38448.2|38426.2|0
1714773600000|2024-05-03 22:00:00|38723|38701|38763.9|38741.9|38763.9|38741.9|38722.6|38700.6|0
1714860000000|2024-05-04 22:00:00|38765.7|38743.7|38745.9|38723.9|38765.7|38743.7|38744.6|38722.6|0
1714946400000|2024-05-05 22:00:00|38724|38702|38862.9|38840.9|38888|38866|38699.4|38677.4|0
1715032800000|2024-05-06 22:00:00|38852.1|38830.1|38885.4|38863.4|38991.4|38969.4|38843.1|38821.1|0
1715119200000|2024-05-07 22:00:00|38886.5|38864.5|39050.7|39028.7|39105.6|39083.6|38810|38788|0
1715205600000|2024-05-08 22:00:00|39054.7|39032.7|39446.3|39424.3|39462.4|39440.4|38962.5|38940.5|0
1715292000000|2024-05-09 22:00:00|39436.8|39414.8|39500.2|39478.2|39594.8|39572.8|39411|39389|0
1715378400000|2024-05-10 22:00:00|39498.2|39476.2|39497.4|39475.4|39498.2|39476.2|39497.2|39475.2|0
1715464800000|2024-05-11 22:00:00|39495.9|39473.9|39496.6|39474.6|39496.6|39474.6|39494.8|39472.8|0
1715551200000|2024-05-12 22:00:00|39500.2|39478.2|39461.1|39439.1|39668.1|39646.1|39410.4|39388.4|0
1715637600000|2024-05-13 22:00:00|39440.1|39418.1|39580.8|39558.8|39628.6|39606.6|39304.6|39282.6|0
1715724000000|2024-05-14 22:00:00|39574.6|39552.6|39904.9|39882.9|39954.4|39932.4|39545.6|39523.6|0
1715810400000|2024-05-15 22:00:00|39899.9|39877.9|39891.9|39869.9|40066.1|40044.1|39851.4|39829.4|0
1715896800000|2024-05-16 22:00:00|39885.4|39863.4|40003.2|39981.2|40024.2|40002.2|39833.9|39811.9|0
1715983200000|2024-05-17 22:00:00|40001.2|39983.2|40016.9|39998.9|40016.9|39998.9|40000.9|39982.9|0
1716069600000|2024-05-18 22:00:00|40017|39999|40001.1|39983.1|40020.6|40002.6|40001.1|39983.1|0
1716156000000|2024-05-19 22:00:00|40002.2|39984.2|39830.8|39812.8|40089.6|40071.6|39793|39775|0
1716242400000|2024-05-20 22:00:00|39825|39807|39887.6|39869.6|39914.3|39896.3|39787.5|39769.5|0
1716328800000|2024-05-21 22:00:00|39884.9|39866.9|39644.2|39626.2|39920.7|39902.7|39563|39545|0
1716415200000|2024-05-22 22:00:00|39626.8|39608.8|39056.9|39038.9|39795.9|39777.9|39030.7|39012.7|0
1716501600000|2024-05-23 22:00:00|39070.9|39052.9|39067.8|39049.8|39233.6|39215.6|39025.3|39007.3|0
1716588000000|2024-05-24 22:00:00|39067.4|39049.4|39077.5|39059.5|39077.5|39059.5|39067.4|39049.4|0
1716674400000|2024-05-25 22:00:00|39078.5|39060.5|39083.7|39065.7|39083.7|39065.7|39078.3|39060.3|0
1716760800000|2024-05-26 22:00:00|39067.6|39049.6|39099.1|39081.1|39134.4|39116.4|39012.4|38994.4|0
1716847200000|2024-05-27 22:00:00|39151.6|39133.6|38831.5|38813.5|39155.6|39137.6|38707.9|38689.9|0
1716933600000|2024-05-28 22:00:00|38844.8|38826.8|38160.3|38142.3|38844.8|38826.8|38121.2|38103.2|0
1717020000000|2024-05-29 22:00:00|38172.6|38154.6|38088.3|38070.3|38211.2|38193.2|38020.5|38002.5|0
1717106400000|2024-05-30 22:00:00|38111.1|38093.1|38728.8|38710.8|38762.1|38744.1|38036.5|38018.5|0
1717192800000|2024-05-31 22:00:00|38726.9|38708.9|38731.4|38713.4|38731.4|38713.4|38717.7|38699.7|0
1717279200000|2024-06-01 22:00:00|38731.5|38713.5|38722.8|38704.8|38731.5|38713.5|38718.3|38700.3|0
1717365600000|2024-06-02 22:00:00|38728.8|38710.8|38579.3|38561.3|38829|38811|38253.3|38235.3|0
1717452000000|2024-06-03 22:00:00|38582.7|38564.7|38730.6|38712.6|38798.4|38780.4|38346.7|38328.7|0
1717538400000|2024-06-04 22:00:00|38735.6|38717.6|38814.5|38796.5|38860|38842|38560.3|38542.3|0
1717624800000|2024-06-05 22:00:00|38803.3|38785.3|38893.9|38875.9|39017.6|38999.6|38739.3|38721.3|0
1717711200000|2024-06-06 22:00:00|38908.3|38890.3|38808.1|38790.1|39123.7|39105.7|38659.5|38641.5|0
1717797600000|2024-06-07 22:00:00|38805.1|38787.1|38800.6|38782.6|38805.1|38787.1|38799.6|38781.6|0
1717884000000|2024-06-08 22:00:00|38800|38782|38756.3|38738.3|38800|38782|38738.6|38720.6|0
1717970400000|2024-06-09 22:00:00|38805.5|38787.5|38862.8|38844.8|38889.8|38871.8|38671.2|38653.2|0
1718056800000|2024-06-10 22:00:00|38860.9|38842.9|38747|38729|38886.2|38868.2|38436.7|38418.7|0
1718143200000|2024-06-11 22:00:00|38741.9|38723.9|38700.1|38682.1|39159.9|39141.9|38624.4|38606.4|0
1718229600000|2024-06-12 22:00:00|38706|38688|38607.9|38589.9|38737.9|38719.9|38411|38393|0
1718316000000|2024-06-13 22:00:00|38610.5|38592.5|38545.3|38527.3|38658.7|38640.7|38290.7|38272.7|0
1718402400000|2024-06-14 22:00:00|38544.3|38526.3|38542.3|38524.3|38545.3|38526.3|38542.3|38523.3|0
1718488800000|2024-06-15 22:00:00|38542.7|38524.7|38555.2|38537.2|38555.2|38537.2|38542.7|38524.7|0
1718575200000|2024-06-16 22:00:00|38544|38526|38804.5|38786.5|38855.7|38837.7|38441|38423|0
1718661600000|2024-06-17 22:00:00|38814.8|38796.8|38844|38826|38955.5|38937.5|38738.5|38720.5|0
1718748000000|2024-06-18 22:00:00|38838.7|38820.7|38801.2|38783.2|38869.2|38851.2|38770.2|38752.2|0
1718834400000|2024-06-19 22:00:00|38791|38773|39130.7|39112.7|39252.1|39234.1|38764|38746|0
1718920800000|2024-06-20 22:00:00|39157.1|39139.1|39176|39158|39271.8|39253.8|39066.5|39048.5|0
1719007200000|2024-06-21 22:00:00|39171.5|39153.5|39178.9|39160.9|39179|39161|39171.5|39153.5|0
1719093600000|2024-06-22 22:00:00|39178.7|39160.7|39178.9|39160.9|39181.9|39163.9|39178.7|39160.7|0
1719180000000|2024-06-23 22:00:00|39176|39158|39447|39429|39596.1|39578.1|39062.1|39044.1|0
1719266400000|2024-06-24 22:00:00|39448.1|39430.1|39111|39093|39524|39506|39001.4|38983.4|0
1719352800000|2024-06-25 22:00:00|39082.2|39064.2|39098.3|39080.3|39198.5|39180.5|38921.7|38903.7|0
1719439200000|2024-06-26 22:00:00|39086.5|39068.5|39155.1|39137.1|39261.1|39243.1|39014|38996|0
1719525600000|2024-06-27 22:00:00|39126.8|39108.8|39182|39164|39457.5|39439.5|38939|38921|0
1719612000000|2024-06-28 22:00:00|39189.1|39171.1|39194.1|39176.1|39202.1|39184.1|39189.1|39171.1|0
1719698400000|2024-06-29 22:00:00|39194.3|39176.3|39185|39167|39202.8|39184.8|39181.7|39163.7|0
1719784800000|2024-06-30 22:00:00|39182.2|39164.2|39159.4|39141.4|39462.8|39444.8|39043.9|39025.9|0
1719871200000|2024-07-01 22:00:00|39162.2|39144.2|39311.6|39293.6|39349.8|39331.8|39008.4|38990.4|0
1719957600000|2024-07-02 22:00:00|39315.8|39297.8|39309.3|39291.3|39333.8|39315.8|39306.3|39288.3|0
1720044000000|2024-07-03 22:00:00|39323|39305|39359.8|39341.8|39449.5|39431.5|39291.6|39273.6|0
1720130400000|2024-07-04 22:00:00|39350|39332|39298.8|39280.8|39388.6|39370.6|39170.5|39152.5|0
1720216800000|2024-07-05 22:00:00|39365.5|39347.5|39376.5|39358.5|39376.5|39358.5|39365.5|39347.5|0
1720303200000|2024-07-06 22:00:00|39372.5|39354.5|39374.5|39356.5|39374.5|39356.5|39372.5|39354.5|0
1720389600000|2024-07-07 22:00:00|39338.5|39320.5|39364.5|39346.5|39686.7|39668.7|39281.5|39263.5|0
1720476000000|2024-07-08 22:00:00|39361|39343|39278.6|39260.6|39515.8|39497.8|39151|39133|0
1720562400000|2024-07-09 22:00:00|39282.9|39264.9|39712.2|39694.2|39753|39735|39260.9|39242.9|0
1720648800000|2024-07-10 22:00:00|39707.5|39689.5|39780.3|39762.3|39882.1|39864.1|39632.2|39614.2|0
1720735200000|2024-07-11 22:00:00|39806.7|39788.7|40023|40005|40268.6|40250.6|39731.3|39713.3|0
1720821600000|2024-07-12 22:00:00|40025.9|40007.9|40029.4|40011.4|40030.4|40012.4|40025.9|40007.9|0
1720908000000|2024-07-13 22:00:00|40024.6|40006.6|39963.6|39945.6|40059.2|40041.2|39962.1|39944.1|0
1720994400000|2024-07-14 22:00:00|40022.3|40004.3|40267.8|40249.8|40364.9|40346.9|40022.3|40004.3|0
1721080800000|2024-07-15 22:00:00|40273.3|40255.3|40975.1|40957.1|40998.9|40980.9|40170.8|40152.8|0
1721167200000|2024-07-16 22:00:00|40976.3|40958.3|41249.9|41231.9|41258.3|41240.3|40801.8|40783.8|0
1721253600000|2024-07-17 22:00:00|41247.5|41229.5|40714.1|40696.1|41390.4|41372.4|40602.6|40584.6|0
1721340000000|2024-07-18 22:00:00|40698.8|40680.8|40292.1|40274.1|40723.8|40705.8|40212.5|40194.5|0
1721426400000|2024-07-19 22:00:00|40294.1|40276.1|40295.9|40277.9|40296.1|40278.1|40294.1|40276.1|0
1721512800000|2024-07-20 22:00:00|40299.4|40281.4|40340.5|40316.5|40341.7|40317.7|40299.4|40281.4|0
1721599200000|2024-07-21 22:00:00|40295.1|40271.1|40405.9|40381.9|40493|40469|40234.2|40210.2|0
1721685600000|2024-07-22 22:00:00|40437.6|40413.6|40292|40268|40539.1|40515.1|40285.8|40261.8|0
1721772000000|2024-07-23 22:00:00|40268.9|40244.9|39956.7|39932.7|40319.5|40295.5|39816.3|39792.3|0
1721858400000|2024-07-24 22:00:00|39975.3|39951.3|40011.3|39987.3|40455.5|40431.5|39830.4|39806.4|0
1721944800000|2024-07-25 22:00:00|40025.8|40001.8|40624.9|40600.9|40780.9|40756.9|40005.8|39981.8|0
1722031200000|2024-07-26 22:00:00|40624.8|40600.8|40627.7|40603.7|40633.1|40609.1|40624.8|40600.8|0
1722117600000|2024-07-27 22:00:00|40628.6|40604.6|40627.2|40603.2|40628.6|40604.6|40626.5|40602.5|0
1722204000000|2024-07-28 22:00:00|40624.9|40600.9|40555.2|40531.2|40835|40811|40401.5|40377.5|0
1722290400000|2024-07-29 22:00:00|40568.7|40544.7|40581.8|40557.8|40884.8|40860.8|40445.2|40421.2|0
1722376800000|2024-07-30 22:00:00|40571.4|40547.4|40890.8|40866.8|41219.3|41195.3|40550.4|40526.4|0
1722463200000|2024-07-31 22:00:00|40888.1|40864.1|40213.2|40189.2|41101.2|41077.2|40106.1|40082.1|0
1722549600000|2024-08-01 22:00:00|40266|40242|39609.5|39585.5|40288|40264|39365.3|39341.3|0
1722636000000|2024-08-02 22:00:00|39607.5|39587.5|39482.9|39462.9|39618.7|39598.7|39472.1|39452.1|0
1722722400000|2024-08-03 22:00:00|39478.9|39458.9|39516.9|39496.9|39523.9|39503.9|39478.9|39458.9|0
1722808800000|2024-08-04 22:00:00|39607.6|39587.6|38822.5|38802.5|39607.6|39587.6|38405|38385|0
1722895200000|2024-08-05 22:00:00|38894|38874|38859.6|38839.6|39467|39447|38640.1|38620.1|0
1722981600000|2024-08-06 22:00:00|38910.1|38890.1|38699.9|38679.9|39491.3|39471.3|38626.1|38606.1|0
1723068000000|2024-08-07 22:00:00|38721.9|38701.9|39462|39442|39529.4|39509.4|38565.9|38545.9|0
1723154400000|2024-08-08 22:00:00|39483.3|39463.3|39488.6|39468.6|39650|39630|39239.6|39219.6|0
1723240800000|2024-08-09 22:00:00|39483.3|39463.3|39509.7|39489.7|39650|39630|39239.6|39219.6|0
1723327200000|2024-08-10 22:00:00|39503.1|39483.1|39454.1|39434.1|39503.1|39483.1|39453.8|39433.8|0
1723413600000|2024-08-11 22:00:00|39486.9|39466.9|39387.5|39367.5|39622.1|39602.1|39251.6|39231.6|0
1723500000000|2024-08-12 22:00:00|39400.5|39380.5|39767.4|39747.4|39811.3|39791.3|39238.5|39218.5|0
1723586400000|2024-08-13 22:00:00|39766.8|39746.8|40063.2|40043.2|40083.7|40063.7|39686.7|39666.7|0
1723672800000|2024-08-14 22:00:00|40049.6|40029.6|40578.3|40558.3|40606.8|40586.8|40002.6|39982.6|0
1723759200000|2024-08-15 22:00:00|40568|40548|40683.8|40663.8|40741|40721|40427|40407|0
1723845600000|2024-08-16 22:00:00|40686.8|40666.8|40682.4|40662.4|40686.8|40666.8|40682.4|40662.4|0
1723932000000|2024-08-17 22:00:00|40681.9|40661.9|40673.8|40653.8|40694|40674|40673.8|40653.8|0
1724018400000|2024-08-18 22:00:00|40683.8|40663.8|40876|40856|40922|40902|40615.8|40595.8|0
1724104800000|2024-08-19 22:00:00|40900.6|40880.6|40856.2|40836.2|40967.7|40947.7|40762.5|40742.5|0
1724191200000|2024-08-20 22:00:00|40847|40827|40907.9|40887.9|40993.7|40973.7|40749.7|40729.7|0
1724277600000|2024-08-21 22:00:00|40907.5|40887.5|40747.2|40727.2|41040|41020|40585|40565|0
1724364000000|2024-08-22 22:00:00|40744.9|40724.9|41182.8|41162.8|41222.8|41202.8|40744.9|40724.9|0
1724450400000|2024-08-23 22:00:00|41187.8|41167.8|41195.2|41175.2|41195.2|41175.2|41187.8|41167.8|0
1724536800000|2024-08-24 22:00:00|41194.5|41174.5|41161.3|41141.3|41194.5|41174.5|41095.8|41065.8|0
1724623200000|2024-08-25 22:00:00|41182.8|41162.8|41209.9|41189.9|41438.7|41418.7|41146.1|41126.1|0
1724709600000|2024-08-26 22:00:00|41210|41190|41276.7|41256.7|41307|41287|41100.5|41080.5|0
1724796000000|2024-08-27 22:00:00|41279.5|41259.5|41080.2|41060.2|41374.5|41354.5|40843.7|40823.7|0
1724882400000|2024-08-28 22:00:00|41168.2|41148.2|41378.6|41358.6|41597.5|41577.5|41067.7|41047.7|0
1724968800000|2024-08-29 22:00:00|41377.7|41357.7|41445|41425|41466|41446|41303|41283|0
1723327200000|2024-08-10 22:00:00|39503.1|39483.1|39454.1|39434.1|39503.1|39483.1|39453.8|39433.8|0
1723413600000|2024-08-11 22:00:00|39486.9|39466.9|39387.5|39367.5|39622.1|39602.1|39251.6|39231.6|0
1723500000000|2024-08-12 22:00:00|39400.5|39380.5|39767.4|39747.4|39811.3|39791.3|39238.5|39218.5|0
1723586400000|2024-08-13 22:00:00|39766.8|39746.8|40063.2|40043.2|40083.7|40063.7|39686.7|39666.7|0
1723672800000|2024-08-14 22:00:00|40049.6|40029.6|40578.3|40558.3|40606.8|40586.8|40002.6|39982.6|0
1723759200000|2024-08-15 22:00:00|40568|40548|40683.8|40663.8|40741|40721|40427|40407|0
1723845600000|2024-08-16 22:00:00|40686.8|40666.8|40682.4|40662.4|40686.8|40666.8|40682.4|40662.4|0
1723932000000|2024-08-17 22:00:00|40681.9|40661.9|40673.8|40653.8|40694|40674|40673.8|40653.8|0
1724018400000|2024-08-18 22:00:00|40683.8|40663.8|40876|40856|40922|40902|40615.8|40595.8|0
1724104800000|2024-08-19 22:00:00|40900.6|40880.6|40856.2|40836.2|40967.7|40947.7|40762.5|40742.5|0
1724191200000|2024-08-20 22:00:00|40847|40827|40907.9|40887.9|40993.7|40973.7|40749.7|40729.7|0
1724277600000|2024-08-21 22:00:00|40907.5|40887.5|40747.2|40727.2|41040|41020|40585|40565|0
1724364000000|2024-08-22 22:00:00|40744.9|40724.9|41182.8|41162.8|41222.8|41202.8|40744.9|40724.9|0
1724450400000|2024-08-23 22:00:00|41187.8|41167.8|41195.2|41175.2|41195.2|41175.2|41187.8|41167.8|0
1724536800000|2024-08-24 22:00:00|41194.5|41174.5|41161.3|41141.3|41194.5|41174.5|41095.8|41065.8|0
1724623200000|2024-08-25 22:00:00|41182.8|41162.8|41209.9|41189.9|41438.7|41418.7|41146.1|41126.1|0
1724709600000|2024-08-26 22:00:00|41210|41190|41276.7|41256.7|41307|41287|41100.5|41080.5|0
1724796000000|2024-08-27 22:00:00|41279.5|41259.5|41080.2|41060.2|41374.5|41354.5|40843.7|40823.7|0
1724882400000|2024-08-28 22:00:00|41168.2|41148.2|41378.6|41358.6|41597.5|41577.5|41067.7|41047.7|0
1724968800000|2024-08-29 22:00:00|41377.7|41357.7|41445|41425|41466|41446|41303|41283|0
1725055200000|2024-08-30 22:00:00|41553|41533|41543.3|41523.3|41553|41533|41543.3|41523.3|0
1725141600000|2024-08-31 22:00:00|41542.3|41522.3|41542.5|41522.5|41542.5|41522.5|41542.2|41522.2|0
1725228000000|2024-09-01 22:00:00|41550.3|41530.3|41530.1|41510.1|41560.8|41540.8|41417.3|41397.3|0
1725314400000|2024-09-02 22:00:00|41543.3|41523.3|40944|40924|41566.3|41546.3|40787.5|40767.5|0
1725400800000|2024-09-03 22:00:00|40938.5|40918.5|40955.9|40935.9|41185.3|41165.3|40777.6|40757.6|0
1725487200000|2024-09-04 22:00:00|40951.7|40931.7|40808.9|40788.9|41095.3|41075.3|40522.4|40502.4|0
1725573600000|2024-09-05 22:00:00|40812.9|40792.9|40268.7|40248.7|41022.2|41002.2|40212|40192|0
1725660000000|2024-09-06 22:00:00|40258.7|40238.7|40252.8|40232.8|40258.7|40238.7|40252.8|40232.8|0
1725746400000|2024-09-07 22:00:00|40252.5|40232.5|40274.1|40254.1|40297.2|40277.2|40245|40225|0
1725832800000|2024-09-08 22:00:00|40267|40247|40854.8|40834.8|41013.6|40993.6|40267|40247|0
1725919200000|2024-09-09 22:00:00|40853.5|40833.5|40764|40744|40939.3|40919.3|40421.7|40401.7|0
1726005600000|2024-09-10 22:00:00|40748.6|40728.6|40833.7|40813.7|40913.6|40893.6|40000|39980|0
1726092000000|2024-09-11 22:00:00|40855.1|40835.1|41098.6|41078.6|41123.8|41103.8|40668.3|40648.3|0
1726178400000|2024-09-12 22:00:00|41113.6|41093.6|41387.1|41367.1|41553.7|41533.7|41100.3|41080.3|0
1726264800000|2024-09-13 22:00:00|41387|41367|41386|41366|41387|41367|41386|41366|0
1726437600000|2024-09-15 22:00:00|41387|41367|41614|41594|41752.9|41732.9|41369.4|41349.4|0
1726524000000|2024-09-16 22:00:00|41626.5|41606.5|41639.8|41619.8|41846.8|41826.8|41329.5|41309.5|0
1726610400000|2024-09-17 22:00:00|41635.8|41615.8|41578.3|41558.3|42009.1|41989.1|41453|41433|0
1726696800000|2024-09-18 22:00:00|41595.3|41575.3|42071.9|42051.9|42179.5|42159.5|41571.8|41551.8|0
1726783200000|2024-09-19 22:00:00|42065.9|42045.9|42057|42037|42157|42137|41870.9|41850.9|0
1726869600000|2024-09-20 22:00:00|42062|42042|42062|42042|42062|42042|42062|42042|0
1726956000000|2024-09-21 22:00:00|42060|42044|42060|42044|42060|42044|42060|42044|0
1727042400000|2024-09-22 22:00:00|42055|42039|42119.8|42103.8|42179|42163|41941|41925|0
1727128800000|2024-09-23 22:00:00|42120.8|42104.8|42202|42186|42296.9|42280.9|42048.8|42032.8|0
1727215200000|2024-09-24 22:00:00|42179.5|42163.5|41898.8|41882.8|42314.5|42298.5|41847.8|41831.8|0
1727301600000|2024-09-25 22:00:00|41893.8|41877.8|42187.5|42171.5|42231.9|42215.9|41876.6|41860.6|0
1727388000000|2024-09-26 22:00:00|42189|42173|42270|42254|42645.2|42629.2|42142|42126|0
1727474400000|2024-09-27 22:00:00|42295|42279|42256|42240|42295|42279|42256|42240|0
1727560800000|2024-09-28 22:00:00|42260|42244|42260|42244|42260|42244|42260|42244|0
1727647200000|2024-09-29 22:00:00|42270|42254|42276|42260|42365.8|42349.8|41922|41906|0
1727733600000|2024-09-30 22:00:00|42285.5|42269.5|42132.8|42116.8|42349.4|42333.4|41946.3|41930.3|0
1727820000000|2024-10-01 22:00:00|42141.8|42125.8|42245|42229|42288.1|42272.1|41992.1|41976.1|0
1727906400000|2024-10-02 22:00:00|42250|42234|41992.5|41976.5|42278.5|42262.5|41847|41831|0
1727992800000|2024-10-03 22:00:00|41987.5|41971.5|42327.7|42311.7|42361.7|42345.7|41957.6|41941.6|0
1728079200000|2024-10-04 22:00:00|42354.2|42338.2|42289.2|42273.2|42354.2|42338.2|42279.2|42263.2|0
1728165600000|2024-10-05 22:00:00|42288.2|42272.2|42288.2|42272.2|42288.2|42272.2|42288.2|42272.2|0
1728252000000|2024-10-06 22:00:00|42327.7|42311.7|41977|41961|42406.3|42390.3|41828.7|41812.7|0
1728338400000|2024-10-07 22:00:00|41982.5|41966.5|42082.5|42066.5|42138.9|42122.9|41817|41801|0
1728424800000|2024-10-08 22:00:00|42092|42076|42518|42502|42582|42566|41973.8|41957.8|0
1728511200000|2024-10-09 22:00:00|42519.5|42503.5|42481.5|42465.5|42564.4|42548.4|42312|42296|0
1728597600000|2024-10-10 22:00:00|42486|42470|42847.5|42831.5|42920|42904|42407.5|42391.5|0
1728684000000|2024-10-11 22:00:00|42849.5|42829.5|42809.5|42789.5|42849.5|42829.5|42808.5|42788.5|0
1728770400000|2024-10-12 22:00:00|42809.7|42789.7|42809.7|42789.7|42809.7|42789.7|42809.7|42789.7|0
1728856800000|2024-10-13 22:00:00|42849.5|42829.5|43156.5|43136.5|43160.5|43140.5|42730|42710|0
1728943200000|2024-10-14 22:00:00|43151.5|43131.5|42749.8|42729.8|43186.1|43166.1|42708.2|42688.2|0
1729029600000|2024-10-15 22:00:00|42769.9|42749.9|43094.9|43074.9|43117.2|43097.2|42685.7|42665.7|0
1729116000000|2024-10-16 22:00:00|43088.6|43068.6|43255.1|43235.1|43303.6|43283.6|43009.1|42989.1|0
1729202400000|2024-10-17 22:00:00|43251.9|43231.9|43289.1|43269.1|43341.9|43321.9|43049.9|43029.9|0
1729288800000|2024-10-18 22:00:00|43283.6|43267.6|43303.6|43287.6|43303.6|43287.6|43283.6|43267.6|0
1729461600000|2024-10-20 22:00:00|43287.1|43271.1|42957.4|42941.4|43337.8|43321.8|42875.7|42859.7|0
1729548000000|2024-10-21 22:00:00|42959.2|42943.2|42771.4|42755.4|43057.4|43041.4|42720.9|42704.9|0
1729634400000|2024-10-22 22:00:00|42800.4|42784.4|42474.7|42458.7|42845|42829|42298.4|42282.4|0
1729720800000|2024-10-23 22:00:00|42463.4|42447.4|42418.6|42402.6|42537.6|42521.6|42201.1|42185.1|0
1729807200000|2024-10-24 22:00:00|42418.6|42402.6|42093|42077|42616.8|42600.8|42054|42038|0
1729893600000|2024-10-25 22:00:00|42094.6|42078.6|42076.5|42056.5|42099.1|42078.6|41973.1|41948.1|0
1729980000000|2024-10-26 22:00:00|42073.9|42053.9|42282.3|42262.3|42303.3|42283.3|42073.6|42053.6|0
1730070000000|2024-10-27 23:00:00|42283.3|42263.3|42402.4|42382.4|42498.5|42478.5|42214.8|42194.8|0
1730156400000|2024-10-28 23:00:00|42404.4|42384.4|42325.3|42305.3|42510.4|42490.4|42179.4|42159.4|0
1730242800000|2024-10-29 23:00:00|42325.8|42305.8|42164.5|42144.5|42478.4|42458.4|42101.2|42081.2|0
1730329200000|2024-10-30 23:00:00|42163|42143|41816|41796|42181.5|42161.5|41709.3|41689.3|0
1730415600000|2024-10-31 23:00:00|41814.5|41794.5|42066|42046|42354|42334|41753.5|41733.5|0
1730502000000|2024-11-01 23:00:00|42065.5|42045.5|42046.4|42026.4|42066.5|42046.5|42045.2|42025.2|0
1730588400000|2024-11-02 23:00:00|42042.2|42022.2|41981.5|41961.5|42042.2|42022.2|41976.9|41956.9|0
1730674800000|2024-11-03 23:00:00|42066.4|42046.4|41850|41830|42144.3|42124.3|41659.8|41639.8|0
1730761200000|2024-11-04 23:00:00|41871.4|41851.4|42322.9|42302.9|42332.4|42312.4|41790.4|41770.4|0
1730847600000|2024-11-05 23:00:00|42316.6|42296.6|43819.9|43799.9|43838.5|43818.5|42292.6|42272.6|0
1730934000000|2024-11-06 23:00:00|43818.3|43798.3|43824.4|43804.4|43893.5|43873.5|43682|43662|0
1731020400000|2024-11-07 23:00:00|43819.4|43799.4|44012.9|43992.9|44173|44153|43730.4|43710.4|0
1731106800000|2024-11-08 23:00:00|44013.9|43993.9|44011.7|43991.7|44013.9|43993.9|44010.8|43990.8|0
1731193200000|2024-11-09 23:00:00|44011.8|43991.8|44013.6|43993.6|44014.2|43994.2|44011.1|43991.1|0
1731279600000|2024-11-10 23:00:00|44011.9|43991.9|44297.6|44277.6|44505.9|44485.9|44011.9|43991.9|0
1731366000000|2024-11-11 23:00:00|44288.1|44268.1|43955.1|43935.1|44429.6|44409.6|43914.6|43894.6|0
1731452400000|2024-11-12 23:00:00|43962|43942|44015.7|43995.7|44159.5|44139.5|43778|43758|0
1731538800000|2024-11-13 23:00:00|44015.3|43995.3|43737.2|43717.2|44127.5|44107.5|43681.4|43661.4|0
1731625200000|2024-11-14 23:00:00|43781.1|43761.1|43442.1|43422.1|43781.1|43761.1|43354|43334|0
1731711600000|2024-11-15 23:00:00|43441.1|43421.1|43452.6|43432.6|43452.6|43432.6|43441.1|43421.1|0
1731798000000|2024-11-16 23:00:00|43448.6|43428.6|43382.7|43362.7|43448.6|43428.6|43382.6|43362.6|0
1731884400000|2024-11-17 23:00:00|43441.1|43421.1|43392.6|43372.6|43514.8|43494.8|43259.8|43239.8|0
1731970800000|2024-11-18 23:00:00|43383.1|43363.1|43270.5|43250.5|43490.6|43470.6|42864.6|42844.6|0
1732057200000|2024-11-19 23:00:00|43277|43257|43440.9|43420.9|43481.6|43461.6|43059.2|43039.2|0
1732143600000|2024-11-20 23:00:00|43447.8|43427.8|43398|43378|43452.3|43432.3|43317.8|43297.8|0
1732230000000|2024-11-21 23:00:00|43870.3|43850.3|44347.2|44327.2|44353|44333|43719|43699|0
1732316400000|2024-11-22 23:00:00|44344.2|44324.2|44365.2|44345.2|44368.1|44348.1|44344.2|44324.2|0
1732402800000|2024-11-23 23:00:00|44368.2|44348.2|44404.4|44388.4|44419.2|44403.2|44368.2|44348.2|0
1732489200000|2024-11-24 23:00:00|44342.1|44326.1|44760.8|44744.8|44819.9|44803.9|44342.1|44326.1|0
1732575600000|2024-11-25 23:00:00|44775.1|44759.1|44859.1|44843.1|44902.8|44886.8|44438.8|44422.8|0
1732662000000|2024-11-26 23:00:00|44869|44853|44749.2|44733.2|45023.3|45007.3|44695.3|44679.3|0
1732748400000|2024-11-27 23:00:00|44758.3|44742.3|44862.9|44846.9|44872.3|44856.3|44722.3|44706.3|0
1732834800000|2024-11-28 23:00:00|44845.1|44829.1|44904.9|44888.9|45091.4|45075.4|44778.4|44762.4|0
1732921200000|2024-11-29 23:00:00|44903.9|44889.9|44914.7|44900.7|44914.7|44900.7|44903.9|44889.9|0
1733007600000|2024-11-30 23:00:00|44914.3|44900.3|44913.3|44899.3|44914.5|44900.5|44913.2|44899.2|0
1733094000000|2024-12-01 23:00:00|44903.9|44889.9|44784.9|44770.9|45030.1|45016.1|44714.6|44700.6|0
1733180400000|2024-12-02 23:00:00|44784.4|44770.4|44789.7|44775.7|44886|44872|44580.4|44566.4|0
1733266800000|2024-12-03 23:00:00|44788.6|44774.6|45022.5|45008.5|45080.4|45066.4|44778.4|44764.4|0
1733353200000|2024-12-04 23:00:00|45000.7|44986.7|44772.6|44758.6|45066.2|45052.2|44724.7|44710.7|0
1733439600000|2024-12-05 23:00:00|44766.7|44752.7|44612.8|44598.8|44911|44897|44593|44579|0
1733526000000|2024-12-06 23:00:00|44613.7|44599.7|44615.5|44601.5|44616.5|44602.5|44613.7|44599.7|0
1733612400000|2024-12-07 23:00:00|44615.9|44601.9|44632.4|44618.4|44632.4|44618.4|44615.9|44601.9|0
1733698800000|2024-12-08 23:00:00|44612.8|44598.8|44398.1|44384.1|44732.5|44718.5|44370.6|44356.6|0
1733785200000|2024-12-09 23:00:00|44402.4|44388.4|44297.9|44283.9|44480.1|44466.1|44190.6|44176.6|0
1733871600000|2024-12-10 23:00:00|44301.2|44287.2|44125.5|44111.5|44375.1|44361.1|44114|44100|0
1733958000000|2024-12-11 23:00:00|44125.3|44111.3|43972.3|43958.3|44212.2|44198.2|43882.4|43868.4|0
1734044400000|2024-12-12 23:00:00|43886.9|43872.9|43798.8|43784.8|44052.4|44038.4|43764.4|43750.4|0
1734130800000|2024-12-13 23:00:00|43801.8|43787.8|43808.3|43794.3|43808.3|43794.3|43801.8|43787.8|0
1734217200000|2024-12-14 23:00:00|43807.4|43793.4|43810.9|43796.9|43812|43798|43803.5|43789.5|0
1734303600000|2024-12-15 23:00:00|43798|43784|43704.9|43690.9|43952.8|43938.8|43682.3|43668.3|0
1734390000000|2024-12-16 23:00:00|43704.7|43690.7|43447|43433|43740.8|43726.8|43334.1|43320.1|0
1734476400000|2024-12-17 23:00:00|43448.3|43434.3|42357.8|42343.8|43690.3|43676.3|42117.3|42103.3|0
1734562800000|2024-12-18 23:00:00|42343.9|42329.9|42384.9|42370.9|42755.1|42741.1|42281.4|42267.4|0
1734735600000|2024-12-20 23:00:00|42821.6|42807.6|42835.7|42815.7|42836.9|42816.9|42820.6|42803.6|0
1734822000000|2024-12-21 23:00:00|42835.9|42815.9|42875.4|42855.4|42875.4|42855.4|42835.9|42815.9|0
1734908400000|2024-12-22 23:00:00|42822.1|42802.1|42909.2|42889.2|43033.4|43013.4|42482.4|42462.4|0
1734994800000|2024-12-23 23:00:00|42905.4|42885.4|43214.6|43194.6|43238.1|43218.1|42823.1|42803.1|0
1735340400000|2024-12-27 23:00:00|43225.2|43205.2|42968.2|42948.2|43475.2|43455.2|42910.2|42890.2|0
1735426800000|2024-12-28 23:00:00|42967.4|42947.4|42974.7|42954.7|42974.7|42954.7|42967.4|42947.4|0
1735513200000|2024-12-29 23:00:00|42974.5|42954.5|42554.6|42534.6|43000.8|42980.8|42215.6|42195.6|0
1735599600000|2024-12-30 23:00:00|42555.6|42535.6|42513.5|42493.5|42742.8|42722.8|42365.3|42345.3|0
1735945200000|2025-01-03 23:00:00|42514.1|42494.1|42673|42653|42673.7|42653.7|42514.1|42494.1|0
1736031600000|2025-01-04 23:00:00|42673.2|42653.2|42679.8|42659.8|42679.8|42659.8|42673.2|42653.2|0
1736118000000|2025-01-05 23:00:00|42660.8|42640.8|42728.2|42708.2|43098.7|43078.7|42578.2|42558.2|0
1736204400000|2025-01-06 23:00:00|42731.6|42711.6|42504.6|42484.6|42926.2|42906.2|42369.2|42349.2|0
1736290800000|2025-01-07 23:00:00|42506.2|42486.2|42633.1|42613.1|42669.8|42649.8|42322.8|42302.8|0
1736377200000|2025-01-08 23:00:00|42627.2|42607.2|42582.1|42562.1|42654.2|42634.2|42473.2|42453.2|0
1736463600000|2025-01-09 23:00:00|42566|42546|41975.2|41955.2|42664.1|42644.1|41849.6|41829.6|0
1736550000000|2025-01-10 23:00:00|41976.8|41956.8|41977.5|41957.5|41980.5|41960.5|41976.8|41956.8|0
1736636400000|2025-01-11 23:00:00|41978.5|41958.5|41979.9|41959.9|41979.9|41959.9|41978.5|41958.5|0
1736722800000|2025-01-12 23:00:00|41974.2|41954.2|42345.9|42325.9|42351.6|42331.6|41745|41725|0
1736809200000|2025-01-13 23:00:00|42355.6|42335.6|42576.2|42556.2|42600.6|42580.6|42149.6|42129.6|0
1736895600000|2025-01-14 23:00:00|42612.6|42592.6|43280|43260|43350|43330|42535|42515|0
1736982000000|2025-01-15 23:00:00|43257|43237|43108.1|43088.1|43350.5|43330.5|43069|43049|0
1737068400000|2025-01-16 23:00:00|43115.1|43095.1|43481.2|43461.2|43669.8|43649.8|43099.1|43079.1|0
1737154800000|2025-01-17 23:00:00|43474.8|43454.8|43470.8|43450.8|43474.8|43454.8|43469.8|43449.8|0
1737241200000|2025-01-18 23:00:00|43471.8|43451.8|43472.8|43452.8|43475.8|43455.8|43471.8|43451.8|0
1737327600000|2025-01-19 23:00:00|43478.3|43458.3|43730.5|43710.5|43807.1|43787.1|43433.6|43413.6|0
1737414000000|2025-01-20 23:00:00|43768.6|43748.6|44077.5|44057.5|44087.9|44067.9|43301.9|43281.9|0
1737500400000|2025-01-21 23:00:00|44040.9|44020.9|44155.9|44135.9|44215.9|44195.9|44001.9|43981.9|0
1737586800000|2025-01-22 23:00:00|44168.1|44148.1|44530.6|44510.6|44561.6|44541.6|44117.1|44097.1|0
1737673200000|2025-01-23 23:00:00|44530.9|44510.9|44406.3|44386.3|44590.3|44570.3|44341.9|44321.9|0
1737759600000|2025-01-24 23:00:00|44407.1|44387.1|44384.2|44364.2|44409.1|44389.1|44384.2|44364.2|0
1737846000000|2025-01-25 23:00:00|44381.2|44361.2|44338.9|44318.9|44381.2|44361.2|44328.9|44308.9|0
1737932400000|2025-01-26 23:00:00|44407.5|44387.5|44765.5|44745.5|44766.1|44746.1|43832.9|43812.9|0
1738018800000|2025-01-27 23:00:00|44718.1|44698.1|44838.9|44818.9|44985.6|44965.6|44570.1|44550.1|0
1738105200000|2025-01-28 23:00:00|44849.4|44829.4|44766.7|44746.7|44967.4|44947.4|44581.4|44561.4|0
1738191600000|2025-01-29 23:00:00|44739.5|44719.5|44977.7|44957.7|45028.4|45008.4|44622.5|44602.5|0
1738278000000|2025-01-30 23:00:00|44969.2|44949.2|44549.5|44529.5|45074.2|45054.2|44506.7|44486.7|0
1738364400000|2025-01-31 23:00:00|44548.5|44528.5|44435.5|44415.5|44548.5|44528.5|44435.5|44415.5|0
1738450800000|2025-02-01 23:00:00|44435.1|44415.1|44159.7|44130.7|44435.1|44415.1|44152.2|44123.2|0
1738537200000|2025-02-02 23:00:00|44552.7|44523.7|44671.5|44642.5|44685.5|44656.5|43824.7|43795.7|0
1738623600000|2025-02-03 23:00:00|44701|44672|44522.1|44493.1|44701|44672|44227|44198|0
1738710000000|2025-02-04 23:00:00|44538|44509|44923.6|44894.6|44939.2|44910.2|44352|44323|0
1738796400000|2025-02-05 23:00:00|44922.6|44893.6|44666.1|44637.1|45066.6|45037.6|44549.1|44520.1|0
1738882800000|2025-02-06 23:00:00|44687.6|44658.6|44304.4|44284.4|44864|44835|44286.5|44266.5|0
1738969200000|2025-02-07 23:00:00|44304.5|44284.5|44290.5|44270.5|44305.2|44285.2|44290.5|44270.5|0
1739055600000|2025-02-08 23:00:00|44290.2|44270.2|43965.4|43945.4|44292.2|44272.2|43956.9|43936.9|0
1739142000000|2025-02-09 23:00:00|44304.5|44284.5|44472.3|44452.3|44628.6|44608.6|44158.6|44138.6|0
1739228400000|2025-02-10 23:00:00|44466.5|44446.5|44600.7|44580.7|44645.5|44625.5|44293.5|44273.5|0
1739314800000|2025-02-11 23:00:00|44607|44587|44401.6|44381.6|44636|44616|44090.5|44070.5|0
1739401200000|2025-02-12 23:00:00|44416|44396|44710.3|44690.3|44781|44761|44265.5|44245.5|0
1739487600000|2025-02-13 23:00:00|44715.5|44695.5|44523.6|44503.6|44772.5|44752.5|44485.5|44465.5|0
1739574000000|2025-02-14 23:00:00|44531.7|44511.7|44520.7|44500.7|44531.7|44511.7|44519.7|44499.7|0
1739660400000|2025-02-15 23:00:00|44519.7|44499.7|44517.1|44497.1|44520.3|44500.3|44516.3|44496.3|0
1739746800000|2025-02-16 23:00:00|44523.6|44503.6|44653.1|44633.1|44679.7|44659.7|44492.4|44472.4|0
1739833200000|2025-02-17 23:00:00|44614.9|44594.9|44549.2|44529.2|44651.4|44631.4|44307.9|44287.9|0
1739919600000|2025-02-18 23:00:00|44543.4|44523.4|44569.6|44549.6|44628.9|44608.9|44302.9|44282.9|0
1740006000000|2025-02-19 23:00:00|44565.3|44545.3|44172.9|44152.9|44592.8|44572.8|43942.8|43922.8|0
1740092400000|2025-02-20 23:00:00|44174.2|44154.2|43409.4|43389.4|44258.5|44238.5|43346.5|43326.5|0
1740178800000|2025-02-21 23:00:00|43409.2|43389.2|43346.6|43326.6|43409.2|43389.2|43338.7|43318.7|0
1740265200000|2025-02-22 23:00:00|43346.7|43326.7|43401.1|43381.1|43429.2|43409.2|43346.7|43326.7|0
1740351600000|2025-02-23 23:00:00|43408.9|43388.9|43507.9|43487.9|43757.4|43737.4|43352.4|43332.4|0
1740438000000|2025-02-24 23:00:00|43526.4|43506.4|43706.9|43686.9|43777.9|43757.9|43283.9|43263.9|0
1740524400000|2025-02-25 23:00:00|43683.2|43663.2|43401.6|43381.6|43874.2|43854.2|43277.2|43257.2|0
1740610800000|2025-02-26 23:00:00|43426.2|43406.2|43264.8|43244.8|43897.3|43877.3|43205.9|43185.9|0
1740697200000|2025-02-27 23:00:00|43265.9|43245.9|43766.2|43746.2|43872.9|43852.9|43097.4|43077.4|0
1740783600000|2025-02-28 23:00:00|43758.1|43738.1|43747.8|43725.8|43758.1|43738.1|43743.5|43721.5|0
1740870000000|2025-03-01 23:00:00|43748.3|43726.3|43837.2|43809.2|43843.6|43815.6|43745.2|43723.2|0
1740956400000|2025-03-02 23:00:00|43770.4|43742.4|43247.9|43219.9|44050.1|44022.1|42919.6|42891.6|0
1741042800000|2025-03-03 23:00:00|43284.5|43256.5|42801.8|42773.8|43301|43273|42361.6|42333.6|0
1741129200000|2025-03-04 23:00:00|42800.1|42772.1|42995.1|42967.1|43139.7|43111.7|42420.2|42392.2|0
1741215600000|2025-03-05 23:00:00|43016.1|42988.1|42644.7|42616.7|43044.1|43016.1|42377.1|42349.1|0
1741302000000|2025-03-06 23:00:00|42617|42589|42753.1|42725.1|42910|42882|42175|42147|0
1741388400000|2025-03-07 23:00:00|42746.1|42732.1|42749|42735|42749.6|42735.6|42746.1|42732.1|0
1741474800000|2025-03-08 23:00:00|42751.3|42737.3|42490.6|42476.6|42762.3|42748.3|42459.1|42445.1|0
1741561200000|2025-03-09 23:00:00|42494.1|42480.1|41908.1|41894.1|42656.9|42642.9|41611.4|41597.4|0
1741647600000|2025-03-10 23:00:00|41907.6|41893.6|41510|41496|42076.1|42062.1|41171.6|41157.6|0
1741734000000|2025-03-11 23:00:00|41509.5|41495.5|41381.1|41367.1|41975.5|41961.5|41005.5|40991.5|0
1741820400000|2025-03-12 23:00:00|41380.6|41366.6|40946.2|40932.2|41448.6|41434.6|40658.1|40644.1|0
1741906800000|2025-03-13 23:00:00|40945.2|40931.2|41416.7|41402.7|41524.7|41510.7|40914.7|40900.7|0
1741993200000|2025-03-14 23:00:00|41430.7|41416.7|41429.8|41415.8|41435.3|41421.3|41410.7|41396.7|0
1742079600000|2025-03-15 23:00:00|41428.4|41414.4|41286.9|41272.9|41428.4|41414.4|41273.4|41259.4|0
1742166000000|2025-03-16 23:00:00|41286.4|41272.4|41892|41878|42012.9|41998.9|41220.9|41206.9|0
1742252400000|2025-03-17 23:00:00|41891|41877|41577.1|41563.1|41892|41878|41404|41390|0
1742338800000|2025-03-18 23:00:00|41579.1|41565.1|41613.6|41599.6|41688.6|41674.6|41501.6|41487.6|0
1742425200000|2025-03-19 23:00:00|42044|42030|41970.9|41956.9|42258|42244|41685|41671|0
1742511600000|2025-03-20 23:00:00|41971.4|41957.4|42002.6|41988.6|42016.9|42002.9|41426.9|41412.9|0
1742598000000|2025-03-21 23:00:00|42004.6|41990.6|42029.1|42015.1|42050.4|42036.4|42004.6|41990.6|0
1742684400000|2025-03-22 23:00:00|42028.5|42014.5|42156.7|42142.7|42229.9|42215.9|42002.8|41988.8|0
1742770800000|2025-03-23 23:00:00|42157.7|42143.7|42551.2|42537.2|42646.2|42632.2|42144.7|42130.7|0
1742857200000|2025-03-24 23:00:00|42550.2|42536.2|42601.5|42587.5|42706.2|42692.2|42448.7|42434.7|0
1742943600000|2025-03-25 23:00:00|42603.5|42589.5|42306.2|42292.2|42829.5|42815.5|42263.5|42249.5|0
1743030000000|2025-03-26 23:00:00|42309.7|42295.7|42301.6|42287.6|42566.2|42552.2|42154.7|42140.7|0
1743116400000|2025-03-27 23:00:00|42309.6|42295.6|41425|41411|42375.1|42361.1|41422.3|41408.3|0
1743202800000|2025-03-28 23:00:00|41428|41408|41326.2|41306.2|41428|41408|41298.6|41278.6|0
1743289200000|2025-03-29 23:00:00|41327.6|41307.6|41327.9|41307.9|41415.2|41395.2|41327.6|41307.6|0
1743372000000|2025-03-30 22:00:00|41428|41408|41950.1|41930.1|42144.1|42124.1|41148.3|41128.3|0
1743458400000|2025-03-31 22:00:00|41950.3|41930.3|41967.8|41947.8|42142.8|42122.8|41504.8|41484.8|0
1743544800000|2025-04-01 22:00:00|41968|41948|41505.5|41485.5|42566.1|42546.1|41472.4|41452.4|0
1743631200000|2025-04-02 22:00:00|41559.3|41539.3|40470.1|40440.1|41562.8|41542.8|40406.1|40376.1|0
1743717600000|2025-04-03 22:00:00|40458.3|40428.3|38230.7|38200.7|40513.8|40483.8|38105.5|38075.5|0
1743804000000|2025-04-04 22:00:00|38227.7|38197.7|38028.5|37998.5|38227.7|38197.7|38027.1|37997.1|0
1743890400000|2025-04-05 22:00:00|38029.2|37999.2|37597.5|37561.5|38203.3|38173.3|37518.3|37482.3|0
1743976800000|2025-04-06 22:00:00|38237.1|38201.1|38310.1|38274.1|39227.5|39191.5|36526.8|36490.8|0
1744063200000|2025-04-07 22:00:00|38310.8|38274.8|37552.3|37516.3|39456.6|39420.6|37122.4|37086.4|0
1744149600000|2025-04-08 22:00:00|37585.6|37549.6|37393.6|37357.6|37600.6|37564.6|37227.6|37191.6|0
1744236000000|2025-04-09 22:00:00|40743.8|40707.8|39561.8|39525.8|40941.3|40905.3|38444.5|38408.5|0
1744322400000|2025-04-10 22:00:00|39587.4|39551.4|39900|39864|40077|40041|39031.9|38995.9|0
1744408800000|2025-04-11 22:00:00|40251.4|40226.4|40690.7|40636.7|40690.7|40636.7|40107.2|40082.2|0
1744495200000|2025-04-12 22:00:00|40686.7|40632.7|40611.2|40566.2|40747.7|40703.7|40409.6|40364.6|0
1744581600000|2025-04-13 22:00:00|40261.2|40216.2|40508.9|40463.9|40805.4|40760.4|39942|39897|0
1744668000000|2025-04-14 22:00:00|40487.1|40442.1|40216.6|40176.6|40822.1|40782.1|40206.5|40166.5|0
1744754400000|2025-04-15 22:00:00|40296.2|40256.2|39716.7|39676.7|40540.3|40500.3|39414.8|39374.8|0
1744840800000|2025-04-16 22:00:00|39718.7|39678.7|39237.8|39197.8|40139|40099|38981.5|38941.5|0
1745013600000|2025-04-18 22:00:00|39227.8|39187.8|39231.8|39191.8|39277.8|39237.8|39192.8|39152.8|0
1745100000000|2025-04-19 22:00:00|39230.8|39190.8|39202.8|39162.8|39230.8|39190.8|39202.8|39162.8|0
1745186400000|2025-04-20 22:00:00|39237.8|39197.8|38143.3|38103.3|39237.8|39197.8|37838.6|37798.6|0
1745272800000|2025-04-21 22:00:00|38163.3|38123.3|39929.1|39889.1|40049.5|40009.5|38089.8|38049.8|0
1745359200000|2025-04-22 22:00:00|39654.8|39614.8|39594.8|39554.8|40394.5|40354.5|39502|39462|0
1745445600000|2025-04-23 22:00:00|39637.3|39597.3|40172|40132|40253.2|40213.2|39259.2|39219.2|0
1745532000000|2025-04-24 22:00:00|40131.5|40091.5|40147.9|40107.9|40233.8|40193.8|39737.7|39697.7|0
1745618400000|2025-04-25 22:00:00|40137.8|40097.8|40077.8|40037.8|40137.8|40097.8|40077.8|40037.8|0
1745704800000|2025-04-26 22:00:00|40087.8|40047.8|40082.8|40042.8|40152.8|40112.8|40037.8|39997.8|0
1745791200000|2025-04-27 22:00:00|40147.9|40107.9|40208.9|40168.9|40440.2|40400.2|39891.9|39851.9|0
1745877600000|2025-04-28 22:00:00|40211.4|40171.4|40603.3|40563.3|40650.9|40610.9|40173.4|40133.4|0
1745964000000|2025-04-29 22:00:00|40601.8|40561.8|40725.5|40685.5|40816.4|40776.4|39754.3|39714.3|0
1746050400000|2025-04-30 22:00:00|40725.8|40685.8|40717.2|40677.2|41118.2|41078.2|40629.2|40589.2|0
1746136800000|2025-05-01 22:00:00|40710.7|40670.7|41352.3|41312.3|41420.2|41380.2|40679.2|40639.2|0
1746223200000|2025-05-02 22:00:00|41349.2|41309.2|41347.2|41307.2|41349.2|41309.2|41325.2|41285.2|0
1746309600000|2025-05-03 22:00:00|41348.2|41308.2|41341.2|41301.2|41348.2|41308.2|41282.2|41242.2|0
1746396000000|2025-05-04 22:00:00|41352.3|41312.3|41237.1|41197.1|41469.3|41429.3|41018.3|40978.3|0
1746482400000|2025-05-05 22:00:00|41242.3|41202.3|40735|40695|41272.8|41232.8|40689.7|40649.7|0
1746568800000|2025-05-06 22:00:00|40758.8|40718.8|41103|41063|41301.7|41261.7|40756.3|40716.3|0
1746655200000|2025-05-07 22:00:00|41093.8|41053.8|41414.9|41374.9|41795.6|41755.6|41046.8|41006.8|0
1746741600000|2025-05-08 22:00:00|41410|41370|41310.3|41270.3|41541.1|41501.1|41166|41126|0
1746828000000|2025-05-09 22:00:00|41264|41224|41194|41154|41308|41268|41166|41126|0
1746914400000|2025-05-10 22:00:00|41196|41156|41604|41564|41795.1|41755.1|41196|41156|0
1747000800000|2025-05-11 22:00:00|41309.6|41269.6|42462.2|42422.2|42491.1|42451.1|41309.6|41269.6|0
1747087200000|2025-05-12 22:00:00|42464.3|42424.3|42178.3|42138.3|42466.8|42426.8|42134.4|42094.4|0
1747173600000|2025-05-13 22:00:00|42184.5|42144.5|42021.5|41981.5|42277.5|42237.5|41965.5|41925.5|0
1747260000000|2025-05-14 22:00:00|42037|41997|42355|42315|42366.4|42326.4|41779|41739|0
1747346400000|2025-05-15 22:00:00|42358.2|42318.2|42455.8|42415.8|42686.1|42646.1|42252.8|42212.8|0
1747432800000|2025-05-16 22:00:00|42630.9|42590.9|42588.9|42548.9|42630.9|42590.9|42585.9|42545.9|0
1747519200000|2025-05-17 22:00:00|42590.9|42550.9|42575.9|42535.9|42618.9|42578.9|42575.9|42535.9|0
1747605600000|2025-05-18 22:00:00|42455.6|42415.6|42814.6|42774.6|42861|42821|42257.4|42217.4|0
1747692000000|2025-05-19 22:00:00|42813.5|42773.5|42671.7|42631.7|42894.3|42854.3|42499.4|42459.4|0
1747778400000|2025-05-20 22:00:00|42659.8|42619.8|41822.9|41782.9|42675|42635|41783.9|41743.9|0
1747864800000|2025-05-21 22:00:00|41814.1|41774.1|41940.7|41900.7|42111.9|42071.9|41634.3|41594.3|0
1747951200000|2025-05-22 22:00:00|41941.9|41901.9|41610.1|41570.1|41984.2|41944.2|41194.6|41154.6|0
1748037600000|2025-05-23 22:00:00|41571.2|41531.2|41656.2|41616.2|41661.2|41621.2|41546.2|41506.2|0
1748124000000|2025-05-24 22:00:00|41646.2|41606.2|41710.2|41670.2|41710.2|41670.2|41606.2|41566.2|0
1748210400000|2025-05-25 22:00:00|41590.1|41550.1|42074.7|42034.7|42116.4|42076.4|41590.1|41550.1|0
1748296800000|2025-05-26 22:00:00|42079.7|42039.7|42429.6|42389.6|42438.2|42398.2|41899.4|41859.4|0
1748383200000|2025-05-27 22:00:00|42420.2|42380.2|42130.6|42090.6|42468.4|42428.4|42063.3|42023.3|0
1748469600000|2025-05-28 22:00:00|42126.2|42086.2|42173.1|42133.1|42738.8|42698.8|41839.4|41799.4|0
1748556000000|2025-05-29 22:00:00|42187.7|42147.7|42224.3|42184.3|42396.9|42356.9|41920.7|41880.7|0
1748642400000|2025-05-30 22:00:00|42184.6|42144.6|42140.8|42100.8|42396.6|42356.6|41919.4|41879.4|0
1748728800000|2025-05-31 22:00:00|42183.4|42143.4|42191.4|42151.4|42191.4|42151.4|42177.4|42137.4|0
1748815200000|2025-06-01 22:00:00|42227.2|42187.2|42343.4|42303.4|42371|42331|41863|41823|0
1748901600000|2025-06-02 22:00:00|42322|42282|42549.5|42509.5|42590.8|42550.8|42068.1|42028.1|0
1748988000000|2025-06-03 22:00:00|42549.8|42509.8|42426.6|42386.6|42671.9|42631.9|42411.6|42371.6|0
1749074400000|2025-06-04 22:00:00|42422.9|42382.9|42336.3|42296.3|42687.6|42647.6|42225.2|42185.2|0
1749160800000|2025-06-05 22:00:00|42336.2|42296.2|42803.2|42763.2|42951.1|42911.1|42324|42284|0
1749247200000|2025-06-06 22:00:00|42791|42751|42853.5|42818.5|42853.5|42818.5|42791|42751|0
1749333600000|2025-06-07 22:00:00|42843.5|42808.5|42845.5|42810.5|42845.5|42810.5|42843.5|42808.5|0
1749420000000|2025-06-08 22:00:00|42804.7|42769.7|42788.4|42753.4|42916.1|42881.1|42579.2|42544.2|0
1749506400000|2025-06-09 22:00:00|42789.3|42754.3|42855.2|42820.2|42945.5|42910.5|42654.3|42619.3|0
1749592800000|2025-06-10 22:00:00|42862.5|42827.5|42862|42827|43135.4|43100.4|42735.5|42700.5|0
1749679200000|2025-06-11 22:00:00|42864.6|42829.6|42940.5|42905.5|42983.8|42948.8|42575.7|42540.7|0
1749765600000|2025-06-12 22:00:00|42938.9|42903.9|42173|42113|42938.9|42903.9|42107|42047|0
1749852000000|2025-06-13 22:00:00|42220.7|42160.7|42145.7|42085.7|42220.7|42160.7|42145.7|42085.7|0
1749938400000|2025-06-14 22:00:00|42143.7|42083.7|42130.7|42070.7|42160.7|42100.7|42130.7|42070.7|0
1750024800000|2025-06-15 22:00:00|42172.4|42112.4|42573.7|42513.7|42742|42682|42011.2|41951.2|0
1750111200000|2025-06-16 22:00:00|42570.9|42510.9|42224.2|42164.2|42583.1|42523.1|42158.8|42098.8|0
1750197600000|2025-06-17 22:00:00|42214.1|42154.1|42198.5|42138.5|42542.1|42482.1|42107.1|42047.1|0
1750284000000|2025-06-18 22:00:00|42212.6|42152.6|42004.3|41944.3|42213.8|42153.8|41775|41715|0
1750370400000|2025-06-19 22:00:00|41932.1|41872.1|42282.6|42222.6|42460.1|42400.1|41926.1|41866.1|0
1750456800000|2025-06-20 22:00:00|42287.6|42227.6|42227.6|42167.6|42287.6|42227.6|42227.6|42167.6|0
1750543200000|2025-06-21 22:00:00|42216.6|42156.6|41892.6|41832.6|42216.6|42156.6|41773.6|41713.6|0
1750629600000|2025-06-22 22:00:00|42283.3|42223.3|42631.7|42571.7|42646.1|42586.1|41874.6|41814.6|0
1750716000000|2025-06-23 22:00:00|42620.9|42560.9|43111.2|43051.2|43213.2|43153.2|42614.1|42554.1|0
1750802400000|2025-06-24 22:00:00|43110.9|43050.9|43004.3|42944.3|43174.6|43114.6|42881.2|42821.2|0
1750888800000|2025-06-25 22:00:00|43015.6|42955.6|43475.6|43415.6|43476.3|43416.3|43000.9|42940.9|0
1750975200000|2025-06-26 22:00:00|43499.4|43439.4|43960|43900|43997.4|43937.4|43485|43425|0
1751061600000|2025-06-27 22:00:00|43973|43913|43980|43920|43982|43922|43973|43913|0
1751148000000|2025-06-28 22:00:00|43984|43924|43988|43928|43988|43928|43984|43924|0
1751234400000|2025-06-29 22:00:00|43821.3|43761.3|44074.7|44014.7|44164|44104|43821.3|43761.3|0
1751320800000|2025-06-30 22:00:00|44065.9|44005.9|44544.1|44484.1|44634.9|44574.9|44018.2|43958.2|0
1751407200000|2025-07-01 22:00:00|44517.5|44457.5|44508.5|44448.5|44686.9|44626.9|44370.9|44310.9|0
1751493600000|2025-07-02 22:00:00|44508.7|44448.7|44832.9|44772.9|44911.7|44851.7|44484.2|44424.2|0
1751580000000|2025-07-03 22:00:00|44831.7|44771.7|44582.9|44534.9|44832.9|44772.9|44524.9|44476.9|0
1752271200000|2025-07-11 22:00:00|44324.4|44276.4|44120.7|44072.7|44336.2|44288.2|44058.6|44010.6|0
1752357600000|2025-07-12 22:00:00|44126.5|44078.5|44161.9|44113.9|44225|44177|44126.5|44078.5|0
1752444000000|2025-07-13 22:00:00|44341.4|44293.4|44470.8|44422.8|44494.8|44446.8|44118.5|44070.5|0
1752530400000|2025-07-14 22:00:00|44469.3|44421.3|43986.4|43938.4|44626.2|44578.2|43980.3|43932.3|0
1752616800000|2025-07-15 22:00:00|43987.3|43939.3|44226|44178|44282.4|44234.4|43781.5|43733.5|0
1752703200000|2025-07-16 22:00:00|44225.7|44177.7|44540.6|44492.6|44583|44535|44160.3|44112.3|0
1752789600000|2025-07-17 22:00:00|44545.5|44497.5|44344.2|44296.2|44678.9|44630.9|44245.4|44197.4|0
1752876000000|2025-07-18 22:00:00|44342.2|44294.2|44335.4|44287.4|44342.2|44294.2|44335.3|44287.3|0
1752962400000|2025-07-19 22:00:00|44347.9|44299.9|44350.5|44302.5|44350.5|44302.5|44320.5|44272.5|0
1753048800000|2025-07-20 22:00:00|44341.8|44293.8|44410.7|44362.7|44629.4|44581.4|44311.8|44263.8|0
1753135200000|2025-07-21 22:00:00|44408.2|44360.2|44566.2|44518.2|44571|44523|44246.2|44198.2|0
1753221600000|2025-07-22 22:00:00|44566|44518|44924.8|44876.8|45045|44997|44540.3|44492.3|0
1753308000000|2025-07-23 22:00:00|44927.5|44879.5|44779.4|44731.4|44954.2|44906.2|44687.3|44639.3|0
1753394400000|2025-07-24 22:00:00|44781.1|44733.1|44922.7|44874.7|44963.2|44915.2|44670.8|44622.8|0
1753480800000|2025-07-25 22:00:00|44925.3|44877.3|44943.3|44895.3|44956.7|44908.7|44922.9|44874.9|0
1753567200000|2025-07-26 22:00:00|44954.5|44906.5|45076|45028|45174.1|45126.1|44877.1|44829.1|0
1753653600000|2025-07-27 22:00:00|44923|44875|44854.5|44806.5|45156.2|45108.2|44763.1|44715.1|0
1753740000000|2025-07-28 22:00:00|44863.5|44815.5|44638.7|44590.7|44970.7|44922.7|44589.7|44541.7|0
1753826400000|2025-07-29 22:00:00|44638.9|44590.9|44576.3|44528.3|44769.4|44721.4|44283.5|44235.5|0
1753912800000|2025-07-30 22:00:00|44568.4|44520.4|44107.5|44059.5|44719.9|44671.9|44072.6|44024.6|0
1753999200000|2025-07-31 22:00:00|44108|44060|43599.9|43551.9|44202.8|44154.8|43347.4|43299.4|0
1754085600000|2025-08-01 22:00:00|43571.9|43523.9|43542.9|43494.9|43574.8|43526.8|43537.1|43489.1|0
1754172000000|2025-08-02 22:00:00|43543|43495|43593.8|43545.8|43611.6|43563.6|43543|43495|0
1754258400000|2025-08-03 22:00:00|43601.1|43553.1|44283.5|44235.5|44291.9|44243.9|43530.1|43482.1|0
1754344800000|2025-08-04 22:00:00|44302.2|44254.2|44162.4|44114.4|44333|44285|43948.4|43900.4|0
1754431200000|2025-08-05 22:00:00|44153.7|44105.7|44215.3|44167.3|44386.7|44338.7|44039.7|43991.7|0
1754517600000|2025-08-06 22:00:00|44207.6|44159.6|44047.9|43999.9|44525.9|44477.9|43820.2|43772.2|0
1754604000000|2025-08-07 22:00:00|44045|43997|44271.2|44223.2|44305.8|44257.8|44002.3|43954.3|0
1754690400000|2025-08-08 22:00:00|44249.2|44201.2|44289.1|44241.1|44289.1|44241.1|44237.6|44189.6|0
1754776800000|2025-08-09 22:00:00|44289.4|44241.4|44297.2|44249.2|44297.3|44249.3|44289.4|44241.4|0
1754863200000|2025-08-10 22:00:00|44271.2|44223.2|43997.4|43949.4|44339.9|44291.9|43935.7|43887.7|0
1754949600000|2025-08-11 22:00:00|44003.1|43955.1|44464.3|44416.3|44525.3|44477.3|43959.4|43911.4|0
1755036000000|2025-08-12 22:00:00|44484.1|44436.1|44953.7|44905.7|44994.6|44946.6|44430.1|44382.1|0
1755122400000|2025-08-13 22:00:00|44961.1|44913.1|45024.7|44976.7|45060.6|45012.6|44702.7|44654.7|0
1755208800000|2025-08-14 22:00:00|45071.1|45023.1|44951.3|44903.3|45313.5|45265.5|44924.8|44876.8|0
1755295200000|2025-08-15 22:00:00|44952.2|44904.2|44938.5|44890.5|45040.3|44992.3|44933.8|44885.8|0
1755381600000|2025-08-16 22:00:00|44938.1|44890.1|44966.7|44918.7|44973.7|44925.7|44936.5|44888.5|0
1755468000000|2025-08-17 22:00:00|44950.8|44902.8|44931.3|44883.3|45060.6|45012.6|44844.7|44796.7|0
1755554400000|2025-08-18 22:00:00|44940.2|44892.2|44960.6|44912.6|45230.9|45182.9|44794.5|44746.5|0
1755640800000|2025-08-19 22:00:00|44960.1|44912.1|44954.6|44906.6|45072.3|45024.3|44781.3|44733.3|0
1755727200000|2025-08-20 22:00:00|44962|44914|44837|44789|44971.6|44923.6|44594.8|44546.8|0
1755813600000|2025-08-21 22:00:00|44851.9|44803.9|45664.7|45616.7|45786.5|45738.5|44700.4|44652.4|0
1755900000000|2025-08-22 22:00:00|45665.7|45617.7|45645.6|45597.6|45666.7|45618.7|45644.4|45596.4|0
1755986400000|2025-08-23 22:00:00|45646.6|45598.6|45673.1|45625.1|45677.7|45629.7|45646.6|45598.6|0
1756072800000|2025-08-24 22:00:00|45666.7|45618.7|45342.1|45294.1|45686.7|45638.7|45285.1|45237.1|0
1756159200000|2025-08-25 22:00:00|45345.8|45297.8|45485.9|45437.9|45486.7|45438.7|45135.3|45087.3|0
1756245600000|2025-08-26 22:00:00|45472.4|45424.4|45602.4|45554.4|45647.2|45599.2|45408.9|45360.9|0
1756332000000|2025-08-27 22:00:00|45618.2|45570.2|45604.7|45556.7|45757.4|45709.4|45462.5|45414.5|0
1756418400000|2025-08-28 22:00:00|45594.4|45546.4|45578.2|45530.2|45646.3|45598.3|45394.4|45346.4|0
1756504800000|2025-08-29 22:00:00|45579.2|45531.2|45632.4|45584.4|45635.6|45587.6|45578.6|45530.6|0
1756591200000|2025-08-30 22:00:00|45626.6|45578.6|45603.1|45555.1|45650.3|45602.3|45603.1|45555.1|0
1756677600000|2025-08-31 22:00:00|45579.8|45531.8|45592.1|45544.1|45696.8|45648.8|45474.9|45426.9|0
1756764000000|2025-09-01 22:00:00|45592.7|45544.7|45282.4|45234.4|45592.9|45544.9|44958|44910|0
1756850400000|2025-09-02 22:00:00|45294.7|45246.7|45226.4|45178.4|45343.7|45295.7|45001.9|44953.9|0
1756936800000|2025-09-03 22:00:00|45198.7|45150.7|45674.2|45626.2|45675.6|45627.6|45177.1|45129.1|0
1757023200000|2025-09-04 22:00:00|45618|45570|45442.4|45394.4|45798.1|45750.1|45234.5|45186.5|0
1757109600000|2025-09-05 22:00:00|45400.4|45352.4|45396.2|45348.2|45400.4|45352.4|45382.8|45334.8|0
1757196000000|2025-09-06 22:00:00|45402|45354|45415.3|45367.3|45415.3|45367.3|45401.9|45353.9|0
1757282400000|2025-09-07 22:00:00|45439.1|45391.1|45577.1|45529.1|45579.9|45531.9|45305.9|45257.9|0
1757368800000|2025-09-08 22:00:00|45569.8|45521.8|45703.5|45655.5|45794.1|45746.1|45456|45408|0
1757455200000|2025-09-09 22:00:00|45703.9|45655.9|45507.5|45459.5|45824.8|45776.8|45401.7|45353.7|0
1757541600000|2025-09-10 22:00:00|45508.3|45460.3|46188.5|46140.5|46214.2|46166.2|45501.8|45453.8|0
1757628000000|2025-09-11 22:00:00|46158.2|46110.2|45841.2|45793.2|46168.4|46120.4|45825.9|45777.9|0
1757714400000|2025-09-12 22:00:00|45840.2|45792.2|45857.5|45809.5|45887.2|45839.2|45840.2|45792.2|0
1757800800000|2025-09-13 22:00:00|45856.5|45808.5|45858.8|45810.8|45858.8|45810.8|45856.4|45808.4|0
1757887200000|2025-09-14 22:00:00|45843|45795|45884.6|45836.6|46004.5|45956.5|45602.9|45554.9|0
1757973600000|2025-09-15 22:00:00|45883.4|45835.4|45802.9|45754.9|45989.1|45941.1|45689|45641|0
1758060000000|2025-09-16 22:00:00|45809.9|45761.9|46058|46010|46300.9|46252.9|45707|45659|0
1758146400000|2025-09-17 22:00:00|46047.2|45999.2|46229.8|46181.8|46390.4|46342.4|45968.3|45920.3|0
1758232800000|2025-09-18 22:00:00|46227.1|46179.1|46301.2|46253.2|46417|46369|46075.2|46027.2|0
1758319200000|2025-09-19 22:00:00|46315|46267|46292.6|46244.6|46320.8|46272.8|46292.6|46244.6|0
1758405600000|2025-09-20 22:00:00|46286.7|46238.7|46312.7|46264.7|46312.7|46264.7|46286.7|46238.7|0
1758492000000|2025-09-21 22:00:00|46301.3|46253.3|46402.4|46354.4|46470.3|46422.3|46056.5|46008.5|0
1758578400000|2025-09-22 22:00:00|46400.4|46352.4|46351.7|46303.7|46746.2|46698.2|46242.6|46194.6|0
1758664800000|2025-09-23 22:00:00|46346.3|46298.3|46185.9|46137.9|46482.7|46434.7|46117.5|46069.5|0
1758751200000|2025-09-24 22:00:00|46189.6|46141.6|45985.3|45937.3|46247.8|46199.8|45809.5|45761.5|0
1758837600000|2025-09-25 22:00:00|45987.4|45939.4|46273.1|46225.1|46382.6|46334.6|45959.2|45911.2|0
1758924000000|2025-09-26 22:00:00|46292|46244|46294.1|46246.1|46294.1|46246.1|46292|46244|0
1759010400000|2025-09-27 22:00:00|46291.1|46243.1|46288.2|46240.2|46291.1|46243.1|46279.3|46231.3|0
1759096800000|2025-09-28 22:00:00|46277.4|46229.4|46315.4|46267.4|46507.2|46459.2|46168.1|46120.1|0
1759183200000|2025-09-29 22:00:00|46309.7|46261.7|46343.4|46295.4|46448.3|46400.3|46121.1|46073.1|0
1759269600000|2025-09-30 22:00:00|46359.8|46311.8|46439.6|46391.6|46555.7|46507.7|46076.4|46028.4|0
1759356000000|2025-10-01 22:00:00|46460.2|46412.2|46564.8|46516.8|46617.2|46569.2|46295|46247|0
1759442400000|2025-10-02 22:00:00|46570.1|46522.1|46787.4|46739.4|47076.8|47028.8|46526.3|46478.3|0
1759528800000|2025-10-03 22:00:00|46786.5|46738.5|46786.3|46738.3|46786.5|46738.5|46786.2|46738.2|0
1759615200000|2025-10-04 22:00:00|46790.3|46742.3|46829.4|46781.4|46829.4|46781.4|46790.3|46742.3|0
1759701600000|2025-10-05 22:00:00|46787.5|46739.5|46729.8|46681.8|46921.5|46873.5|46448.9|46400.9|0
1759788000000|2025-10-06 22:00:00|46725.5|46677.5|46654.1|46606.1|46899.3|46851.3|46471.7|46423.7|0
1759874400000|2025-10-07 22:00:00|46661.6|46613.6|46647.3|46599.3|46856.2|46808.2|46531.1|46483.1|0
1759960800000|2025-10-08 22:00:00|46660.8|46612.8|46402|46354|46708.9|46660.9|46288.7|46240.7|0
1760047200000|2025-10-09 22:00:00|46405|46357|45277.3|45229.3|46668.3|46620.3|45198.2|45150.2|0
1760133600000|2025-10-10 22:00:00|46405|46357|45304.8|45249.8|46668.3|46620.3|45179|45124|0