1422226800000|2015-01-25 23:00:00|6818.7|6812.9|6876.2|6870.4|6891.7|6885.9|6800.7|6794.9|0
1422313200000|2015-01-26 23:00:00|6874.7|6868.9|6833.3|6827.5|6877.6|6871.8|6756.3|6750.5|0
1422399600000|2015-01-27 23:00:00|6834.1|6828.3|6694.1|6688.3|6863.1|6857.3|6690.3|6684.5|0
1422486000000|2015-01-28 23:00:00|6697.1|6691.3|6845.4|6839.6|6856.2|6850.4|6680.1|6674.3|0
1422572400000|2015-01-29 23:00:00|6846.2|6840.4|6741.4|6735.6|6849.6|6843.8|6731.8|6726|0
1422745200000|2015-01-31 23:00:00|6740.6|6734.8|6739.5|6733.7|6743.6|6737.8|6727.6|6721.8|0
1422831600000|2015-02-01 23:00:00|6741.8|6736|6800.3|6794.5|6814.7|6808.9|6721.6|6715.8|0
1422918000000|2015-02-02 23:00:00|6799.5|6793.7|6895.5|6889.7|6908.4|6902.6|6777.8|6772|0
1423004400000|2015-02-03 23:00:00|6894|6888.2|6811.1|6805.3|6902.1|6896.3|6804.3|6798.5|0
1423090800000|2015-02-04 23:00:00|6814.1|6808.3|6861|6855.2|6874.7|6868.9|6804.7|6798.9|0
1423177200000|2015-02-05 23:00:00|6861.8|6856|6851.4|6845.6|6891.2|6885.4|6820.2|6814.4|0
1423350000000|2015-02-07 23:00:00|6846.9|6841.1|6835.2|6829.4|6851.9|6846.1|6824.9|6819.1|0
1423436400000|2015-02-08 23:00:00|6817.2|6811.4|6832|6826.2|6851.2|6845.4|6779.4|6773.6|0
1423522800000|2015-02-09 23:00:00|6831.2|6825.4|6839.9|6834.1|6856.3|6850.5|6790.4|6784.6|0
1423609200000|2015-02-10 23:00:00|6840.6|6834.8|6827.9|6822.1|6855.9|6850.1|6788.4|6782.6|0
1423695600000|2015-02-11 23:00:00|6822.7|6816.9|6849.4|6843.6|6862.5|6856.7|6789.7|6783.9|0
1423782000000|2015-02-12 23:00:00|6850.1|6844.3|6891.9|6886.1|6893.7|6887.9|6846|6840.2|0
1423954800000|2015-02-14 23:00:00|6888.9|6883.1|6887.6|6881.8|6892.6|6886.8|6865.9|6860.1|0
1424041200000|2015-02-15 23:00:00|6877.3|6871.5|6841.4|6835.6|6892.2|6886.4|6825.7|6819.9|0
1424127600000|2015-02-16 23:00:00|6831.1|6825.3|6906.3|6900.5|6917.9|6912.1|6819.9|6814.1|0
1424214000000|2015-02-17 23:00:00|6905.5|6899.7|6887.7|6881.9|6924.2|6918.4|6879.7|6873.9|0
1424300400000|2015-02-18 23:00:00|6887|6881.2|6893.6|6887.8|6910.6|6904.8|6861.1|6855.3|0
1424386800000|2015-02-19 23:00:00|6894.3|6888.5|6956.2|6946.2|6966|6956|6845.9|6840.1|0
1424559600000|2015-02-21 23:00:00|6955.4|6948.4|6947.8|6942|6955.4|6948.4|6921.4|6914.4|0
1424646000000|2015-02-22 23:00:00|6948.5|6942.7|6907.7|6901.9|6961.4|6955.6|6889.4|6883.6|0
1424732400000|2015-02-23 23:00:00|6908.5|6902.7|6950.7|6944.9|6962.7|6956.9|6901.9|6896.1|0
1424818800000|2015-02-24 23:00:00|6950|6944.2|6921.6|6915.8|6959.2|6953.4|6907.7|6901.9|0
1424905200000|2015-02-25 23:00:00|6920.8|6915|6950.7|6944.9|6961.6|6955.8|6919|6913.2|0
1424991600000|2015-02-26 23:00:00|6949.9|6944.1|6930.9|6925.1|6972.9|6967.1|6921|6915.2|0
1425164400000|2015-02-28 23:00:00|6932.4|6926.6|6934|6928.2|6954.4|6948.6|6929.4|6923.6|0
1425250800000|2015-03-01 23:00:00|6932.5|6926.7|6952|6946.2|6978.7|6972.9|6927.7|6921.9|0
1425337200000|2015-03-02 23:00:00|6951.3|6945.5|6908.6|6902.8|6967.7|6961.9|6878.2|6872.4|0
1425423600000|2015-03-03 23:00:00|6907.8|6902|6904.1|6898.3|6922|6916.2|6863.7|6857.9|0
1425510000000|2015-03-04 23:00:00|6904.8|6899|6959|6953.2|6972.4|6966.6|6900.8|6895|0
1425596400000|2015-03-05 23:00:00|6959.8|6954|6894.5|6888.7|6965.4|6959.6|6882.4|6876.6|0
1425769200000|2015-03-07 23:00:00|6895.5|6889.7|6887.9|6882.1|6900.1|6894.3|6885.9|6880.1|0
1425855600000|2015-03-08 23:00:00|6887.5|6881.7|6868.3|6862.5|6900.2|6894.4|6862.7|6856.9|0
1425942000000|2015-03-09 23:00:00|6868.6|6862.8|6709.9|6704.1|6873.8|6868|6694.8|6689|0
1426028400000|2015-03-10 23:00:00|6710.2|6704.4|6721.3|6715.5|6741.3|6735.5|6697.3|6691.5|0
1426114800000|2015-03-11 23:00:00|6721.7|6715.9|6768.5|6762.7|6804.2|6798.4|6715.4|6709.6|0
1426201200000|2015-03-12 23:00:00|6769.3|6763.5|6762.9|6757.1|6782.3|6776.5|6715.9|6710.1|0
1426374000000|2015-03-14 23:00:00|6758.9|6753.1|6755.1|6749.3|6764|6758.2|6753.6|6747.8|0
1426460400000|2015-03-15 23:00:00|6755.5|6749.7|6798.9|6793.1|6822.2|6816.4|6746.8|6741|0
1426546800000|2015-03-16 23:00:00|6799.6|6793.8|6848.1|6842.3|6865|6859.2|6791.2|6785.4|0
1426633200000|2015-03-17 23:00:00|6848.4|6842.6|6953.5|6947.7|6989.2|6983.4|6834|6828.2|0
1426719600000|2015-03-18 23:00:00|6952.8|6947|6956.3|6950.5|6986.2|6980.4|6908.7|6902.9|0
1426806000000|2015-03-19 23:00:00|6957.1|6951.3|7023.2|7017.4|7035.4|7029.6|6957.1|6951.3|0
1426978800000|2015-03-21 23:00:00|7021.2|7015.4|7041.2|7035.4|7060.9|7055.1|7019.2|7013.4|0
1427065200000|2015-03-22 23:00:00|7041.5|7035.7|7028.2|7022.4|7047.4|7041.6|6992.6|6986.8|0
1427151600000|2015-03-23 23:00:00|7028.9|7023.1|7013.5|7007.7|7068.1|7062.3|7006.7|7000.9|0
1427238000000|2015-03-24 23:00:00|7012.8|7007|6976|6970.2|7038.9|7033.1|6962|6956.2|0
1427324400000|2015-03-25 23:00:00|6976.7|6970.9|6906|6900.2|6980.4|6974.6|6878.2|6872.4|0
1427410800000|2015-03-26 23:00:00|6905.3|6899.5|6872.3|6866.5|6934.8|6929|6840|6834.2|0
1427583600000|2015-03-28 23:00:00|6870.3|6864.5|6872.3|6866.5|6874.3|6868.5|6868.3|6862.5|0
1427666400000|2015-03-29 22:00:00|6873.8|6868|6897|6891.2|6917.8|6912|6860.2|6854.4|0
1427752800000|2015-03-30 22:00:00|6898.5|6892.7|6763.5|6757.7|6913.6|6907.8|6761.2|6755.4|0
1427839200000|2015-03-31 22:00:00|6764.3|6758.5|6821.6|6815.8|6860.7|6854.9|6675|6669.2|0
1427925600000|2015-04-01 22:00:00|6822.4|6816.6|6846.5|6840.7|6855.4|6849.6|6794.9|6789.1|0
1428012000000|2015-04-02 22:00:00|6845.8|6840|6779.9|6774.1|6853.5|6847.7|6779.9|6774.1|0
1428271200000|2015-04-05 22:00:00|6779.1|6773.3|6861.3|6855.5|6874.5|6868.7|6779.1|6773.3|0
1428357600000|2015-04-06 22:00:00|6860.6|6854.8|6936.8|6931|6971.2|6965.4|6850.7|6844.9|0
1428444000000|2015-04-07 22:00:00|6937.6|6931.8|6972.8|6967|7015|7009.2|6931.5|6925.7|0
1428530400000|2015-04-08 22:00:00|6973.6|6967.8|7041.1|7035.3|7050|7044.2|6957.5|6951.7|0
1428616800000|2015-04-09 22:00:00|7040.4|7034.6|7093.6|7087.8|7101|7095.2|7030.5|7024.7|0
1428789600000|2015-04-11 22:00:00|7091.6|7085.8|7091.8|7086|7093.6|7087.8|7086.6|7080.8|0
1428876000000|2015-04-12 22:00:00|7090.3|7084.5|7053.5|7047.7|7105.8|7100|7044.4|7038.6|0
1428962400000|2015-04-13 22:00:00|7051.3|7045.5|7084.5|7078.7|7092.7|7086.9|7043.9|7038.1|0
1429048800000|2015-04-14 22:00:00|7083.7|7077.9|7101.3|7095.5|7115.2|7109.4|7059.4|7053.6|0
1429135200000|2015-04-15 22:00:00|7100.6|7094.8|7089.6|7083.8|7130.2|7124.4|7054.2|7048.4|0
1429221600000|2015-04-16 22:00:00|7088.8|7083|7012.1|7006.3|7108.2|7102.4|6977.4|6971.6|0
1429394400000|2015-04-18 22:00:00|7010.1|7004.3|7015.4|7009.6|7015.4|7009.6|6997.1|6991.3|0
1429480800000|2015-04-19 22:00:00|7029.9|7024.1|7032|7026.2|7072.2|7066.4|7013.2|7007.4|0
1429567200000|2015-04-20 22:00:00|7031.3|7025.5|7070.6|7064.8|7107.7|7101.9|7031.2|7025.4|0
1429653600000|2015-04-21 22:00:00|7071.3|7065.5|7031.2|7025.4|7092.4|7086.6|6998.9|6993.1|0
1429740000000|2015-04-22 22:00:00|7032|7026.2|7078|7072.2|7086.9|7081.1|6997.6|6991.8|0
1429826400000|2015-04-23 22:00:00|7075.8|7070|7065.3|7059.5|7105.9|7100.1|7052.7|7046.9|0
1429999200000|2015-04-25 22:00:00|7064.3|7058.5|7065.5|7059.7|7066.3|7060.5|7062.3|7056.5|0
1430085600000|2015-04-26 22:00:00|7070.1|7064.3|7082.3|7076.5|7125.7|7119.9|7024.7|7018.9|0
1430172000000|2015-04-27 22:00:00|7081.5|7075.7|7052.8|7047|7090.4|7084.6|6984.2|6978.4|0
1430258400000|2015-04-28 22:00:00|7051.3|7045.5|6972.3|6966.5|7063.2|7057.4|6927.1|6921.3|0
1430344800000|2015-04-29 22:00:00|6973|6967.2|6949.5|6943.7|6991.2|6985.4|6906.8|6901|0
1430431200000|2015-04-30 22:00:00|6948.7|6942.9|7038.3|7032.5|7040.2|7034.4|6917.7|6911.9|0
1430604000000|2015-05-02 22:00:00|7037.5|7031.7|7032.1|7026.3|7039.5|7033.7|7028.5|7022.7|0
1430690400000|2015-05-03 22:00:00|7030.6|7024.8|7044.6|7038.8|7066|7060.2|6998.9|6993.1|0
1430776800000|2015-05-04 22:00:00|7043.8|7038|6946.5|6940.7|7057.4|7051.6|6925.2|6919.4|0
1430863200000|2015-05-05 22:00:00|6945.7|6939.9|6923.2|6917.4|6977.9|6972.1|6892.9|6887.1|0
1430949600000|2015-05-06 22:00:00|6924|6918.2|6949.5|6943.7|6966.5|6960.7|6811.7|6805.9|0
1431036000000|2015-05-07 22:00:00|6950.2|6944.4|7038.3|7032.5|7065.2|7059.4|6949.5|6943.7|0
1431208800000|2015-05-09 22:00:00|7040.3|7034.5|7045.2|7039.4|7054.3|7048.5|7039.3|7033.5|0
1431295200000|2015-05-10 22:00:00|7037.2|7031.4|7016.3|7010.5|7089.7|7083.9|7006.2|7000.4|0
1431381600000|2015-05-11 22:00:00|7019.3|7013.5|6946.5|6940.7|7040.7|7034.9|6888.7|6882.9|0
1431468000000|2015-05-12 22:00:00|6947.2|6941.4|6931.8|6926|6995.4|6989.6|6922.9|6917.1|0
1431554400000|2015-05-13 22:00:00|6932.5|6926.7|6978.3|6972.5|6988.7|6982.9|6886|6880.2|0
1431640800000|2015-05-14 22:00:00|6977.5|6971.7|6980.7|6974.9|7013.9|7008.1|6938.2|6932.4|0
1431813600000|2015-05-16 22:00:00|6980|6974.2|6980.7|6974.9|6980.7|6974.9|6977|6971.2|0
1431900000000|2015-05-17 22:00:00|6979.3|6973.5|6983.9|6978.1|7022.9|7017.1|6932.2|6926.4|0
1431986400000|2015-05-18 22:00:00|6984.7|6978.9|6988.1|6982.3|7014.4|7008.6|6973.9|6968.1|0
1432072800000|2015-05-19 22:00:00|6988.9|6983.1|7006.4|7000.6|7021.2|7015.4|6961.2|6955.4|0
1432159200000|2015-05-20 22:00:00|7007.1|7001.3|7020.3|7014.5|7032.2|7026.4|6991.4|6985.6|0
1432245600000|2015-05-21 22:00:00|7021.7|7015.9|7042|7036.2|7067.2|7061.4|7012.9|7007.1|0
1432418400000|2015-05-23 22:00:00|7041|7035.2|7034|7028.2|7041|7035.2|7031|7025.2|0
1432504800000|2015-05-24 22:00:00|7034.7|7028.9|7042.3|7036.5|7055.4|7049.6|7027.5|7021.7|0
1432591200000|2015-05-25 22:00:00|7044.6|7038.8|6962.2|6956.4|7056.4|7050.6|6932.2|6926.4|0
1432677600000|2015-05-26 22:00:00|6961.4|6955.6|7036.2|7030.4|7058.8|7053|6950.2|6944.4|0
1432764000000|2015-05-27 22:00:00|7035.4|7029.6|7048.8|7043|7054.8|7049|7007.8|7002|0
1432850400000|2015-05-28 22:00:00|7046.6|7040.8|6993|6987.2|7074.7|7068.9|6963.7|6957.9|0
1433023200000|2015-05-30 22:00:00|6994|6988.2|6995.5|6989.7|7010|7004.2|6994|6988.2|0
1433109600000|2015-05-31 22:00:00|6994.5|6988.7|6972.4|6966.6|7042.9|7037.1|6941.2|6935.4|0
1433196000000|2015-06-01 22:00:00|6970.2|6964.4|6927.9|6922.1|6975.7|6969.9|6870.2|6864.4|0
1433282400000|2015-06-02 22:00:00|6928.6|6922.8|6947.4|6941.6|6992.2|6986.4|6903.7|6897.9|0
1433368800000|2015-06-03 22:00:00|6946.7|6940.9|6844.5|6838.7|6948.2|6942.4|6811.4|6805.6|0
1433455200000|2015-06-04 22:00:00|6843.7|6837.9|6825.3|6819.5|6853.2|6847.4|6788.4|6782.6|0
1433628000000|2015-06-06 22:00:00|6826|6820.2|6826|6820.2|6841|6835.2|6826|6820.2|0
1433714400000|2015-06-07 22:00:00|6827.5|6821.7|6786.9|6781.1|6832.7|6826.9|6766.2|6760.4|0
1433800800000|2015-06-08 22:00:00|6788.4|6782.6|6742.9|6737.1|6807.7|6801.9|6729.9|6724.1|0
1433887200000|2015-06-09 22:00:00|6744.4|6738.6|6827.7|6821.9|6847.9|6842.1|6734.7|6728.9|0
1433973600000|2015-06-10 22:00:00|6827|6821.2|6845.7|6839.9|6874.5|6868.7|6808|6802.2|0
1434060000000|2015-06-11 22:00:00|6842.1|6836.3|6790.4|6784.6|6842.8|6837|6762.8|6757|0
1434232800000|2015-06-13 22:00:00|6789.4|6783.6|6779.9|6774.1|6809.4|6803.6|6773.4|6767.6|0
1434319200000|2015-06-14 22:00:00|6761.7|6755.9|6720.6|6714.8|6777.8|6772|6705.2|6699.4|0
1434405600000|2015-06-15 22:00:00|6722.1|6716.3|6727.1|6721.3|6732.1|6726.3|6658.4|6652.6|0
1434492000000|2015-06-16 22:00:00|6727.8|6722|6669.7|6663.9|6746|6740.2|6658.3|6652.5|0
1434578400000|2015-06-17 22:00:00|6671.1|6665.3|6721.6|6715.8|6745.9|6740.1|6627.5|6621.7|0
1434664800000|2015-06-18 22:00:00|6722.3|6716.5|6691|6685.2|6763.2|6757.4|6684.2|6678.4|0
1434837600000|2015-06-20 22:00:00|6694|6688.2|6697.9|6692.1|6724|6718.2|6694|6688.2|0
1434924000000|2015-06-21 22:00:00|6723|6717.2|6810.9|6805.1|6830.2|6824.4|6716.8|6711|0
1435010400000|2015-06-22 22:00:00|6811.6|6805.8|6846.8|6841|6860.6|6854.8|6809.4|6803.6|0
1435096800000|2015-06-23 22:00:00|6846.1|6840.3|6829.2|6823.4|6878.1|6872.3|6821.4|6815.6|0
1435183200000|2015-06-24 22:00:00|6830|6824.2|6799.9|6794.1|6885.2|6879.4|6791.6|6785.8|0
1435269600000|2015-06-25 22:00:00|6800.6|6794.8|6760.5|6754.7|6804.7|6798.9|6730.6|6724.8|0
1435356000000|2015-06-26 22:00:00|||||||||1
1435442400000|2015-06-27 22:00:00|6763.3|6753.3|6575.7|6561.7|6763.3|6753.3|6483.3|6470.3|291
1435528800000|2015-06-28 22:00:00|6482.8|6468.8|6586.6|6572.6|6764.5|6750.5|6464.3|6450.3|41346
1435615200000|2015-06-29 22:00:00|6591.6|6577.6|6537.7|6531.9|6613|6599|6503.7|6489.7|45001
1435701600000|2015-06-30 22:00:00|6537.4|6531.6|6589.6|6583.8|6643.6|6637.8|6537.4|6531.6|34099
1435788000000|2015-07-01 22:00:00|6588.9|6583.1|6632|6626.2|6652.2|6646.4|6580.3|6574.5|22294
1435874400000|2015-07-02 22:00:00|6630.5|6624.7|6596.2|6590.4|6640.9|6635.1|6574.9|6569.1|17986
1435960800000|2015-07-03 22:00:00|||||||||1
1436047200000|2015-07-04 22:00:00|6598.2|6592.4|6487.2|6467.2|6613.3|6603.3|6439.3|6419.3|240
1436133600000|2015-07-05 22:00:00|6401|6381|6552.7|6532.7|6603.3|6583.3|6394.2|6374.2|38844
1436220000000|2015-07-06 22:00:00|6551.3|6531.3|6529|6509|6577|6557|6439.2|6419.2|37877
1436306400000|2015-07-07 22:00:00|6526.9|6506.9|6474.4|6454.4|6528.8|6508.8|6445.2|6425.2|42485
1436392800000|2015-07-08 22:00:00|6475.8|6455.8|6562.1|6542.1|6607.1|6587.1|6475.1|6455.1|33936
1436479200000|2015-07-09 22:00:00|6572.1|6552.1|6704.6|6684.6|6708.2|6688.2|6572.1|6552.1|37325
1436652000000|2015-07-11 22:00:00|6705.3|6685.3|6630.9|6610.9|6705.3|6685.3|6596.3|6576.3|0
1436738400000|2015-07-12 22:00:00|6534.2|6514.2|6749.5|6729.5|6784.8|6764.8|6532.6|6512.6|0
1436824800000|2015-07-13 22:00:00|6745.3|6725.3|6763.6|6743.6|6769.2|6749.2|6719|6699|0
1436911200000|2015-07-14 22:00:00|6762.6|6742.6|6761.7|6741.7|6789.7|6769.7|6730.3|6710.3|0
1436997600000|2015-07-15 22:00:00|6754.9|6734.9|6798.2|6778.2|6820.2|6800.2|6751.7|6731.7|0
1437084000000|2015-07-16 22:00:00|6797.3|6777.3|6792.3|6772.3|6813.3|6793.3|6773.3|6753.3|0
1437256800000|2015-07-18 22:00:00|6786.3|6778.3|6794.1|6789.1|6796.3|6790.3|6786.3|6778.3|0
1437343200000|2015-07-19 22:00:00|6783.5|6778.5|6802.9|6797.9|6817.1|6812.1|6771|6766|0
1437429600000|2015-07-20 22:00:00|6798.5|6793.5|6754.9|6749.9|6813.5|6808.5|6751.8|6746.8|0
1437516000000|2015-07-21 22:00:00|6756.4|6751.4|6696.9|6691.9|6760.3|6755.3|6654.2|6649.2|0
1437602400000|2015-07-22 22:00:00|6695.5|6690.5|6646.9|6641.9|6717|6712|6626.1|6621.1|0
1437688800000|2015-07-23 22:00:00|6645.4|6640.4|6553.4|6548.4|6689|6684|6542.5|6537.5|0
1437861600000|2015-07-25 22:00:00|6555.4|6550.4|6565.2|6559.4|6601.8|6596|6554.4|6549.4|0
1437948000000|2015-07-26 22:00:00|6563.7|6557.9|6508.9|6503.1|6591.4|6585.6|6492.2|6486.4|0
1438034400000|2015-07-27 22:00:00|6511|6505.2|6590.9|6585.1|6594.7|6588.9|6503.7|6497.9|0
1438120800000|2015-07-28 22:00:00|6589.5|6583.7|6642.8|6637|6649.9|6644.1|6577.7|6571.9|0
1438207200000|2015-07-29 22:00:00|6638.6|6632.8|6673|6667.2|6703.2|6697.4|6633.3|6627.5|0
1438293600000|2015-07-30 22:00:00|6671.6|6665.8|6690.3|6684.5|6712.7|6706.9|6649.2|6643.4|0
1438466400000|2015-08-01 22:00:00|6691.7|6685.9|6693.9|6688.1|6698.7|6692.9|6691.7|6685.9|0
1438552800000|2015-08-02 22:00:00|6694.6|6688.8|6671|6665.2|6714.7|6708.9|6638.2|6632.4|0
1438639200000|2015-08-03 22:00:00|6670.3|6664.5|6684.7|6678.9|6721.1|6715.3|6645.7|6639.9|0
1438725600000|2015-08-04 22:00:00|6684|6678.2|6727.1|6721.3|6769.5|6763.7|6682.7|6676.9|0
1438812000000|2015-08-05 22:00:00|6724.9|6719.1|6751.8|6746|6767.6|6761.8|6706.3|6700.5|0
1438898400000|2015-08-06 22:00:00|6752.5|6746.7|6731.8|6726|6761.4|6755.6|6720.1|6714.3|0
1439071200000|2015-08-08 22:00:00|6727.8|6722|6733.2|6727.4|6733.2|6727.4|6722.8|6717|0
1439157600000|2015-08-09 22:00:00|6732.4|6726.6|6754.7|6748.9|6768.1|6762.3|6655.6|6649.8|0
1439244000000|2015-08-10 22:00:00|6753.9|6748.1|6674.9|6669.1|6756.5|6750.7|6653.7|6647.9|0
1439330400000|2015-08-11 22:00:00|6674.2|6668.4|6593.4|6587.6|6689.4|6683.6|6532.5|6526.7|0
1439416800000|2015-08-12 22:00:00|6594.1|6588.3|6566.6|6560.8|6639.2|6633.4|6554.5|6548.7|0
1439503200000|2015-08-13 22:00:00|6565.7|6559.9|6593.1|6587.3|6606|6600.2|6545.9|6540.1|0
1439676000000|2015-08-15 22:00:00|6592.4|6586.6|6592.4|6586.6|6601.4|6595.6|6589.4|6583.6|0
1439762400000|2015-08-16 22:00:00|6591|6585.2|6571.5|6565.7|6604.4|6598.6|6509.6|6503.8|0
1439848800000|2015-08-17 22:00:00|6570|6564.2|6527.4|6521.6|6582.5|6576.7|6507.2|6501.4|0
1439935200000|2015-08-18 22:00:00|6528|6522.2|6397.1|6391.3|6536.3|6530.5|6387.4|6381.6|0
1440021600000|2015-08-19 22:00:00|6395.7|6389.9|6299.4|6293.6|6412.9|6407.1|6294.4|6288.6|0
1440108000000|2015-08-20 22:00:00|6302.2|6296.4|6135.4|6129.6|6347.4|6341.6|6126.4|6120.6|0
1440280800000|2015-08-22 22:00:00|6136|6129|6155.4|6148.4|6172.4|6165.4|6136|6129|0
1440367200000|2015-08-23 22:00:00|6144.9|6137.9|5829.7|5822.7|6144.9|6137.9|5772.3|5765.3|0
1440453600000|2015-08-24 22:00:00|5836|5829|5984.4|5977.4|6121.2|6114.2|5833.2|5826.2|0
1440540000000|2015-08-25 22:00:00|5990.1|5983.1|6084.3|6077.3|6100.5|6093.5|5899.6|5892.6|0
1440626400000|2015-08-26 22:00:00|6089.8|6082.8|6222.5|6215.5|6236.3|6229.3|6074.1|6067.1|0
1440712800000|2015-08-27 22:00:00|6220.2|6213.2|6237.5|6230.5|6263.4|6256.4|6153.9|6146.9|0
1440885600000|2015-08-29 22:00:00|6237|6231|6238.6|6232.6|6248|6242|6236|6230|0
1440972000000|2015-08-30 22:00:00|6240.7|6234.7|6213.2|6207.2|6244.5|6238.5|6154.8|6148.8|0
1441058400000|2015-08-31 22:00:00|6212.6|6206.6|6011.9|6005.9|6248.1|6242.1|5984.6|5978.6|0
1441144800000|2015-09-01 22:00:00|6014.3|6008.3|6138.5|6132.5|6168.8|6162.8|5995|5989|0
1441231200000|2015-09-02 22:00:00|6136.9|6130.9|6157|6151|6220.3|6214.3|6121.3|6115.3|0
1441317600000|2015-09-03 22:00:00|6158.6|6152.6|6042.1|6036.1|6165.5|6159.5|6015|6009|0
1441490400000|2015-09-05 22:00:00|6048.1|6042.1|6046.7|6040.7|6066.1|6060.1|6045.1|6039.1|0
1441576800000|2015-09-06 22:00:00|6044.6|6038.6|6078|6072|6130.8|6124.8|6042.4|6036.4|0
1441663200000|2015-09-07 22:00:00|6074.9|6068.9|6172.9|6166.9|6201.3|6195.3|6073.6|6067.6|0
1441749600000|2015-09-08 22:00:00|6174.5|6168.5|6173.6|6167.6|6301.3|6295.3|6146.5|6140.5|0
1441836000000|2015-09-09 22:00:00|6172.8|6166.8|6173.9|6167.9|6222.2|6216.2|6129.2|6123.2|0
1441922400000|2015-09-10 22:00:00|6167.6|6161.6|6168|6162|6199.3|6193.3|6116.2|6110.2|0
1442095200000|2015-09-12 22:00:00|6164|6158|6162.1|6156.1|6169|6163|6147|6141|0
1442181600000|2015-09-13 22:00:00|6163.1|6157.1|6102.8|6096.8|6204.5|6198.5|6066.8|6060.8|0
1442268000000|2015-09-14 22:00:00|6101.3|6095.3|6182.3|6176.3|6185.7|6179.7|6021|6015|0
1442354400000|2015-09-15 22:00:00|6180|6174|6268|6262|6273|6267|6152.9|6146.9|0
1442440800000|2015-09-16 22:00:00|6266.5|6260.5|6176.4|6170.4|6268.3|6262.3|6150.3|6144.3|0
1442527200000|2015-09-17 22:00:00|6172.6|6166.6|6107|6101|6192.8|6186.8|6066.3|6060.3|0
1442700000000|2015-09-19 22:00:00|6104.9|6098.9|6107.7|6099.7|6107.7|6099.7|6093.9|6085.9|0
1442786400000|2015-09-20 22:00:00|6104.8|6096.8|6128.9|6120.9|6174.8|6166.8|6073.5|6065.5|0
1442872800000|2015-09-21 22:00:00|6130.5|6122.5|5956.8|5948.8|6132.4|6124.4|5931.8|5923.8|0
1442959200000|2015-09-22 22:00:00|5959.1|5951.1|6042.3|6034.3|6073|6065|5882.5|5874.5|0
1443045600000|2015-09-23 22:00:00|6043|6035|6014.6|6006.6|6060.3|6052.3|5949.8|5941.8|0
1443132000000|2015-09-24 22:00:00|5994.4|5986.4|6062.2|6054.2|6137.5|6129.5|5992.8|5984.8|0
1443304800000|2015-09-26 22:00:00|6061.1|6055.3|6064.8|6059|6071.1|6065.3|6061.1|6055.3|0
1443391200000|2015-09-27 22:00:00|6061.8|6056|5941.7|5935.9|6104.4|6098.6|5913.4|5907.6|0
1443477600000|2015-09-28 22:00:00|5945.6|5939.8|5936|5930.2|5956.9|5951.1|5877.1|5871.3|0
1443564000000|2015-09-29 22:00:00|5937.6|5931.8|6059.8|6054|6083.8|6078|5926.2|5920.4|0
1443650400000|2015-09-30 22:00:00|6058.2|6052.4|6104.6|6098.8|6177.3|6171.5|6037.5|6031.7|0
1443736800000|2015-10-01 22:00:00|6103.8|6098|6230.2|6224.4|6243.6|6237.8|6052.8|6047|0
1443909600000|2015-10-03 22:00:00|6234.2|6228.4|6221.6|6215.8|6235.2|6229.4|6216.2|6210.4|0
1443996000000|2015-10-04 22:00:00|6216.5|6210.7|6331.6|6325.8|6345.5|6339.7|6208.3|6202.5|0
1444082400000|2015-10-05 22:00:00|6324.4|6318.6|6292.4|6286.6|6347.7|6341.9|6256.2|6250.4|0
1444168800000|2015-10-06 22:00:00|6281.3|6275.5|6376|6370.2|6399.7|6393.9|6279.7|6273.9|0
1444255200000|2015-10-07 22:00:00|6373.6|6367.8|6432.1|6426.3|6437.9|6432.1|6304.9|6299.1|0
1444341600000|2015-10-08 22:00:00|6426.5|6420.7|6410.9|6405.1|6456.9|6451.1|6389.4|6383.6|0
1444514400000|2015-10-10 22:00:00|6411.9|6406.1|6400.9|6395.1|6411.9|6406.1|6389.9|6384.1|0
1444600800000|2015-10-11 22:00:00|6395.2|6389.4|6390.9|6385.1|6416.4|6410.6|6353.9|6348.1|0
1444687200000|2015-10-12 22:00:00|6389.3|6383.5|6291.5|6285.7|6389.3|6383.5|6286.4|6280.6|0
1444773600000|2015-10-13 22:00:00|6289.2|6283.4|6264|6258.2|6320.2|6314.4|6255.8|6250|0
1444860000000|2015-10-14 22:00:00|6265.6|6259.8|6395.4|6389.6|6399.8|6394|6263.3|6257.5|0
1444946400000|2015-10-15 22:00:00|6393.9|6388.1|6394.4|6388.6|6410.4|6404.6|6358.9|6353.1|0
1445119200000|2015-10-17 22:00:00|6392.4|6386.6|6396.4|6390.6|6397.4|6391.6|6391.4|6385.6|0
1445205600000|2015-10-18 22:00:00|6392.1|6386.3|6361.1|6355.3|6411.9|6406.1|6335.2|6329.4|0
1445292000000|2015-10-19 22:00:00|6358.8|6353|6345.7|6339.9|6371.9|6366.1|6321.9|6316.1|0
1445378400000|2015-10-20 22:00:00|6345|6339.2|6313.2|6307.4|6390.9|6385.1|6304.6|6298.8|0
1445464800000|2015-10-21 22:00:00|6312.4|6306.6|6416.3|6410.5|6419.3|6413.5|6309.6|6303.8|0
1445551200000|2015-10-22 22:00:00|6413.1|6407.3|6445.4|6439.6|6491.9|6486.1|6402.8|6397|0
1445724000000|2015-10-24 22:00:00|6446.4|6440.6|6448.5|6442.7|6450.2|6444.4|6442.6|6436.8|0
1445814000000|2015-10-25 23:00:00|6448.1|6442.3|6422.6|6416.8|6457.7|6451.9|6406.9|6401.1|0
1445900400000|2015-10-26 23:00:00|6421.8|6416|6367|6361.2|6423.3|6417.5|6360.7|6354.9|0
1445986800000|2015-10-27 23:00:00|6367.8|6362|6448.7|6442.9|6458.2|6452.4|6358.9|6353.1|0
1446073200000|2015-10-28 23:00:00|6449.4|6443.6|6394.4|6388.6|6453|6447.2|6359.6|6353.8|0
1446159600000|2015-10-29 23:00:00|6394.8|6389|6344.7|6338.9|6422.2|6416.4|6339|6333.2|0
1446332400000|2015-10-31 23:00:00|6343.7|6337.9|6342.7|6336.9|6346.7|6340.9|6334.7|6328.9|0
1446418800000|2015-11-01 23:00:00|6340.7|6334.9|6386.4|6380.6|6406.7|6400.9|6315|6309.2|0
1446505200000|2015-11-02 23:00:00|6385.6|6379.8|6397.5|6391.7|6416.7|6410.9|6347.2|6341.4|0
1446591600000|2015-11-03 23:00:00|6396.7|6390.9|6407.2|6401.4|6463.6|6457.8|6386.3|6380.5|0
1446678000000|2015-11-04 23:00:00|6404.9|6399.1|6380.1|6374.3|6426.2|6420.4|6358.7|6352.9|0
1446764400000|2015-11-05 23:00:00|6379.3|6373.5|6377.2|6371.4|6399.6|6393.8|6334.1|6328.3|0
1446937200000|2015-11-07 23:00:00|6372.2|6366.4|6372.9|6367.1|6376.2|6370.4|6371.2|6365.4|0
1447023600000|2015-11-08 23:00:00|6368.7|6362.9|6307.1|6301.3|6385.1|6379.3|6280.3|6274.5|0
1447110000000|2015-11-09 23:00:00|6307.8|6302|6289.5|6283.7|6333|6327.2|6251.2|6245.4|0
1447196400000|2015-11-10 23:00:00|6287.3|6281.5|6271.3|6265.5|6330.7|6324.9|6267.1|6261.3|0
1447282800000|2015-11-11 23:00:00|6270.6|6264.8|6154.5|6148.7|6304.8|6299|6130.7|6124.9|0
1447369200000|2015-11-12 23:00:00|6153.8|6148|6082.9|6077.1|6170.2|6164.4|6078.4|6072.6|0
1447542000000|2015-11-14 23:00:00|6015|6005|6014|6004|6048|6038|5991|5981|0
1447628400000|2015-11-15 23:00:00|5996.3|5986.3|6228.5|6218.5|6241.2|6231.2|5975.3|5965.3|0
1447714800000|2015-11-16 23:00:00|6225.5|6215.5|6270.1|6260.1|6285.4|6275.4|6214.4|6204.4|0
1447801200000|2015-11-17 23:00:00|6269.4|6259.4|6299.5|6289.5|6316|6306|6232.4|6222.4|0
1447887600000|2015-11-18 23:00:00|6298.8|6288.8|6342.6|6332.6|6373|6363|6297.3|6287.3|0
1447974000000|2015-11-19 23:00:00|6339.6|6329.6|6321.2|6311.2|6366.8|6356.8|6310.8|6300.8|0
1448146800000|2015-11-21 23:00:00|6319.9|6312.9|6323|6317.2|6323.3|6317.5|6317.9|6310.9|0
1448233200000|2015-11-22 23:00:00|6326.4|6320.6|6291.4|6285.6|6332.8|6327|6267.7|6261.9|0
1448319600000|2015-11-23 23:00:00|6290.6|6284.8|6303|6297.2|6316.9|6311.1|6223.7|6217.9|0
1448406000000|2015-11-24 23:00:00|6303.7|6297.9|6345.7|6339.9|6351.7|6345.9|6292.2|6286.4|0
1448492400000|2015-11-25 23:00:00|6348.7|6342.9|6388.4|6382.6|6403.9|6398.1|6334.5|6328.7|0
1448578800000|2015-11-26 23:00:00|6386.8|6381|6376.2|6370.4|6392.7|6386.9|6347.4|6341.6|0
1448751600000|2015-11-28 23:00:00|6376.8|6369.8|6376.8|6369.8|6378.8|6371.8|6374.8|6367.8|0
1448838000000|2015-11-29 23:00:00|6374.1|6367.1|6369.7|6362.7|6391.8|6384.8|6331.8|6324.8|0
1448924400000|2015-11-30 23:00:00|6370.5|6363.5|6417.3|6410.3|6427.8|6420.8|6369|6362|0
1449010800000|2015-12-01 23:00:00|6418.1|6411.1|6400.1|6393.1|6451.3|6444.3|6374.7|6367.7|0
1449097200000|2015-12-02 23:00:00|6399.4|6392.4|6234.6|6227.6|6448.4|6441.4|6200.6|6193.6|0
1449183600000|2015-12-03 23:00:00|6235.4|6228.4|6290.3|6283.3|6298.2|6291.2|6221.7|6214.7|0
1449356400000|2015-12-05 23:00:00|6289.3|6282.3|6296.3|6289.3|6296.3|6289.3|6289.3|6282.3|0
1449442800000|2015-12-06 23:00:00|6290.3|6283.3|6243.2|6236.2|6301.8|6294.8|6211.5|6204.5|0
1449529200000|2015-12-07 23:00:00|6240.2|6233.2|6133.8|6126.8|6250.8|6243.8|6122.4|6115.4|0
1449615600000|2015-12-08 23:00:00|6132.3|6125.3|6086.6|6079.6|6179.1|6172.1|6051.2|6044.2|0
1449702000000|2015-12-09 23:00:00|6088|6081|6080.3|6073.3|6129.7|6122.7|6066.5|6059.5|0
1449788400000|2015-12-10 23:00:00|6081.1|6074.1|5911.4|5904.4|6094|6087|5905.5|5898.5|0
1449961200000|2015-12-12 23:00:00|5912.9|5902.9|5933.8|5928|5941.5|5934.5|5910.8|5902.9|0
1450047600000|2015-12-13 23:00:00|5936.4|5930.6|5968.6|5962.8|6035.2|6029.4|5888.2|5882.4|0
1450134000000|2015-12-14 23:00:00|5973|5967.2|6052.2|6046.4|6062.7|6056.9|5940.2|5934.4|0
1450220400000|2015-12-15 23:00:00|6052.9|6047.1|6149.8|6144|6174.6|6168.8|6043.3|6037.5|0
1450306800000|2015-12-16 23:00:00|6152|6146.2|6095|6089.2|6192.3|6186.5|6088.7|6082.9|0
1450393200000|2015-12-17 23:00:00|6098|6092.2|6007.1|6001.3|6131.7|6125.9|6006.5|6000.7|0
1450566000000|2015-12-19 23:00:00|6008.1|6002.3|6015.1|6009.3|6022.1|6016.3|6008.1|6002.3|0
1450652400000|2015-12-20 23:00:00|6026.5|6020.7|6076.9|6071.1|6118.5|6112.7|5999.2|5993.4|0
1450738800000|2015-12-21 23:00:00|6074.3|6068.5|6127.5|6121.7|6141|6135.2|6033.2|6027.4|0
1450825200000|2015-12-22 23:00:00|6128.1|6122.3|6254.6|6248.8|6271.1|6265.3|6123.2|6117.4|0
1450911600000|2015-12-23 23:00:00|6254|6248.2|6244|6238.2|6272.8|6267|6236.8|6231|0
1451170800000|2015-12-26 23:00:00|6250|6244.2|6250|6244.2|6251|6245.2|6248|6242.2|0
1451257200000|2015-12-27 23:00:00|6247.9|6242.1|6238.2|6232.4|6260.6|6254.8|6206|6200.2|0
1451343600000|2015-12-28 23:00:00|6237.6|6231.8|6315.9|6310.1|6326.9|6321.1|6225.5|6219.7|0
1451430000000|2015-12-29 23:00:00|6312.7|6306.9|6257.7|6251.9|6315|6309.2|6252|6246.2|0
1451516400000|2015-12-30 23:00:00|6255.2|6249.4|6231.9|6226.1|6271.4|6265.6|6221.9|6216.1|0
1451775600000|2016-01-02 23:00:00|6233.9|6228.1|6240.9|6235.1|6243.9|6238.1|6232.9|6227.1|0
1451862000000|2016-01-03 23:00:00|6251.4|6245.6|6140.2|6134.4|6259.9|6254.1|6070.4|6064.6|0
1451948400000|2016-01-04 23:00:00|6138.9|6133.1|6156.3|6150.5|6172.2|6166.4|6080.7|6074.9|0
1452034800000|2016-01-05 23:00:00|6157.8|6152|6056.2|6050.4|6170.6|6164.8|6014.5|6008.7|0
1452121200000|2016-01-06 23:00:00|6059.1|6053.3|5892.3|5886.5|6069.8|6064|5877.5|5871.7|0
1452207600000|2016-01-07 23:00:00|5898|5892.2|5895.1|5889.3|6017|6011.2|5875.8|5870|0
1452380400000|2016-01-09 23:00:00|5896.2|5888.2|5894.1|5888.3|5907.1|5901.3|5882.1|5876.3|0
1452466800000|2016-01-10 23:00:00|5872.3|5866.5|5908.4|5902.6|5946.3|5940.5|5833|5827.2|0
1452553200000|2016-01-11 23:00:00|5911.3|5905.5|5926.2|5920.4|5991.7|5985.9|5863|5857.2|0
1452639600000|2016-01-12 23:00:00|5926.9|5921.1|5863.1|5857.3|6014.7|6008.9|5838.6|5832.8|0
1452726000000|2016-01-13 23:00:00|5865.3|5859.5|5972.6|5966.8|6007.2|6001.4|5831.7|5825.9|0
1452812400000|2016-01-14 23:00:00|5975.5|5969.7|5795.7|5789.9|5997.6|5991.8|5740.2|5734.4|0
1452985200000|2016-01-16 23:00:00|5798.7|5792.9|5786.7|5780.9|5820.7|5814.9|5785.7|5779.9|0
1453071600000|2016-01-17 23:00:00|5758|5752.2|5779.6|5773.8|5856.5|5850.7|5749.3|5743.5|0
1453158000000|2016-01-18 23:00:00|5777.4|5771.6|5844.1|5838.3|5918.9|5913.1|5772.7|5766.9|0
1453244400000|2016-01-19 23:00:00|5843.4|5837.6|5723.2|5717.4|5862.9|5857.1|5601.6|5595.8|0
1453330800000|2016-01-20 23:00:00|5731.2|5725.4|5778.7|5772.9|5826.7|5820.9|5659.6|5653.8|0
1453417200000|2016-01-21 23:00:00|5770|5764.2|5938.6|5932.8|5947.8|5942|5763|5757.2|0
1453590000000|2016-01-23 23:00:00|5946.6|5940.8|5935.6|5929.8|5949.6|5943.8|5934.6|5928.8|0
1453676400000|2016-01-24 23:00:00|5947.7|5941.9|5846.8|5841|5960.8|5955|5831.3|5825.5|0
1453762800000|2016-01-25 23:00:00|5845.9|5840.1|5910.8|5905|5944.7|5938.9|5772.2|5766.4|0
1453849200000|2016-01-26 23:00:00|5903.1|5897.3|5941|5935.2|6030.2|6024.4|5873.4|5867.6|0
1453935600000|2016-01-27 23:00:00|5947.9|5942.1|5938|5932.2|6023.7|6017.9|5890.2|5884.4|0
1454022000000|2016-01-28 23:00:00|5926.8|5921|6127.2|6121.4|6131.4|6125.6|5917.4|5911.6|0
1454194800000|2016-01-30 23:00:00|6132.2|6126.4|6111.2|6105.4|6132.2|6126.4|6099.2|6093.4|0
1454281200000|2016-01-31 23:00:00|6112.2|6106.4|6062.9|6057.1|6128.2|6122.4|5994.7|5988.9|0
1454367600000|2016-02-01 23:00:00|6061.2|6055.4|5889.1|5883.3|6064.6|6058.8|5870.2|5864.4|0
1454454000000|2016-02-02 23:00:00|5883.2|5877.4|5900.4|5894.6|5925.2|5919.4|5792.2|5786.4|0
1454540400000|2016-02-03 23:00:00|5899.7|5893.9|5904.5|5898.7|5949.3|5943.5|5833.4|5827.6|0
1454626800000|2016-02-04 23:00:00|5903.1|5897.3|5846.3|5840.5|5948.6|5942.8|5824.7|5818.9|0
1454799600000|2016-02-06 23:00:00|5848.3|5842.5|5854.3|5848.5|5854.3|5848.5|5846.3|5840.5|0
1454886000000|2016-02-07 23:00:00|5868.2|5862.4|5725|5719.2|5891.9|5886.1|5660.7|5654.9|0
1454972400000|2016-02-08 23:00:00|5721.3|5715.5|5650.4|5644.6|5743.7|5737.9|5596.9|5591.1|0
1455058800000|2016-02-09 23:00:00|5661.2|5655.4|5626.6|5620.8|5716|5710.2|5615.6|5609.8|0
1455145200000|2016-02-10 23:00:00|5627.3|5621.5|5565.3|5559.5|5639.9|5634.1|5500.2|5494.4|0
1455231600000|2016-02-11 23:00:00|5569.6|5563.8|5731.8|5726|5737.4|5731.6|5564.9|5559.1|0
1455404400000|2016-02-13 23:00:00|5737.8|5732|5729.8|5724|5749.8|5744|5729.8|5724|0
1455490800000|2016-02-14 23:00:00|5748.6|5742.8|5822.3|5816.5|5848.7|5842.9|5741.4|5735.6|0
1455577200000|2016-02-15 23:00:00|5820.2|5814.4|5892.7|5886.9|5907.1|5901.3|5815.2|5809.4|0
1455663600000|2016-02-16 23:00:00|5890.6|5884.8|6026.3|6020.5|6036.2|6030.4|5868.2|5862.4|0
1455750000000|2016-02-17 23:00:00|6023.5|6017.7|5979.6|5973.8|6036|6030.2|5951.2|5945.4|0
1455836400000|2016-02-18 23:00:00|5977.5|5971.7|5952.4|5946.6|6005.7|5999.9|5918.5|5912.7|0
1456009200000|2016-02-20 23:00:00|5943.4|5937.6|5917.4|5911.6|5949.4|5943.6|5912.4|5906.6|0
1456095600000|2016-02-21 23:00:00|5864.7|5858.9|6015.7|6009.9|6068.6|6062.8|5864.7|5858.9|0
1456182000000|2016-02-22 23:00:00|6017.2|6011.4|5949|5943.2|6028|6022.2|5944.5|5938.7|0
1456268400000|2016-02-23 23:00:00|5948.3|5942.5|5962.9|5957.1|5971.7|5965.9|5846.9|5841.1|0
1456354800000|2016-02-24 23:00:00|5961.4|5955.6|6051.8|6046|6059.7|6053.9|5916.6|5910.8|0
1456441200000|2016-02-25 23:00:00|6049.5|6043.7|6066.6|6060.8|6119.2|6113.4|6041.8|6036|0
1456614000000|2016-02-27 23:00:00|6069.6|6063.8|6055.6|6049.8|6070.6|6064.8|6055.6|6049.8|0
1456700400000|2016-02-28 23:00:00|6051.7|6045.9|6049.2|6043.4|6109.2|6103.4|6035.7|6029.9|0
1456786800000|2016-02-29 23:00:00|6048.5|6042.7|6180.7|6174.9|6187.2|6181.4|6035.7|6029.9|0
1456873200000|2016-03-01 23:00:00|6177.2|6171.4|6136.4|6130.6|6215.2|6209.4|6101.7|6095.9|0
1456959600000|2016-03-02 23:00:00|6135|6129.2|6152.9|6147.1|6176.9|6171.1|6109.4|6103.6|0
1457046000000|2016-03-03 23:00:00|6151.6|6145.8|6184|6178.2|6223.5|6217.7|6149.7|6143.9|0
1457218800000|2016-03-05 23:00:00|6184.8|6179|6177.8|6172|6184.8|6181.7|6155.8|6150|0
1457305200000|2016-03-06 23:00:00|6184.8|6179|6181.7|6175.9|6218|6212.2|6127.5|6121.7|0
1457391600000|2016-03-07 23:00:00|6179.6|6173.8|6131|6125.2|6182.7|6176.9|6103.9|6098.1|0
1457478000000|2016-03-08 23:00:00|6128.9|6123.1|6146.5|6140.7|6178.9|6173.1|6119.2|6113.4|0
1457564400000|2016-03-09 23:00:00|6148.5|6142.7|6070.7|6064.9|6207.2|6201.4|6009.5|6003.7|0
1457650800000|2016-03-10 23:00:00|6067.3|6061.5|6164.3|6158.5|6167.9|6162.1|6063.2|6057.4|0
1457823600000|2016-03-12 23:00:00|6163.3|6157.5|6161.3|6155.5|6165.3|6159.5|6159.3|6153.5|0
1458428400000|2016-03-19 23:00:00|6164.3|6158.5|6192.9|6187.1|6195.6|6189.8|6164.3|6158.5|0
1458514800000|2016-03-20 23:00:00|6193.6|6187.8|6207.8|6202|6233.2|6227.4|6168.7|6162.9|0
1458601200000|2016-03-21 23:00:00|6207.1|6201.3|6198.8|6193.3|6217.8|6212.3|6126.7|6120.9|0
1458687600000|2016-03-22 23:00:00|6198.1|6192.6|6188.5|6183|6235.6|6230.1|6178.1|6172.6|0
1458774000000|2016-03-23 23:00:00|6187.8|6182.3|6164|6158.5|6189.2|6183.7|6106.8|6101.3|0
1459116000000|2016-03-27 22:00:00|6167.7|6162.2|6156.9|6151.4|6187.3|6181.8|6139.1|6133.6|0
1459202400000|2016-03-28 22:00:00|6156.3|6150.8|6164.6|6159.1|6177|6171.5|6085.1|6079.6|0
1459288800000|2016-03-29 22:00:00|6163.2|6157.7|6221.3|6215.8|6239.6|6234.1|6160.3|6154.8|0
1459375200000|2016-03-30 22:00:00|6220.7|6215.2|6176.4|6170.9|6223|6217.5|6166.6|6161.1|0
1459461600000|2016-03-31 22:00:00|6177.7|6172.2|6169.1|6163.6|6188.4|6182.9|6093.6|6088.1|0
1459634400000|2016-04-02 22:00:00|6154.1|6148.6|6159.1|6153.6|6161.1|6155.6|6153.1|6147.6|0
1459720800000|2016-04-03 22:00:00|6154.7|6149.2|6160.2|6154.7|6206.6|6201.1|6131.3|6125.8|0
1459807200000|2016-04-04 22:00:00|6156.9|6151.4|6093.2|6087.7|6159.3|6153.8|6063.6|6058.1|0
1459893600000|2016-04-05 22:00:00|6093.8|6088.3|6172.5|6167|6183.6|6178.1|6091.2|6085.7|0
1459980000000|2016-04-06 22:00:00|6173.9|6168.4|6127.2|6121.7|6206.9|6201.4|6110|6104.5|0
1460066400000|2016-04-07 22:00:00|6124.5|6119|6200.3|6194.8|6220.1|6214.6|6115.8|6110.3|0
1460239200000|2016-04-09 22:00:00|6202.3|6196.8|6201.3|6195.8|6217.3|6211.8|6199.3|6193.8|0
1460325600000|2016-04-10 22:00:00|6198.6|6193.1|6180.5|6175|6233.4|6227.9|6165.9|6160.4|0
1460412000000|2016-04-11 22:00:00|6179.1|6173.6|6259|6253.5|6266.4|6260.9|6172.7|6167.2|0
1460498400000|2016-04-12 22:00:00|6258.3|6252.8|6363.6|6358.1|6373.7|6368.2|6255.2|6249.7|0
1460584800000|2016-04-13 22:00:00|6364.9|6359.4|6367.9|6362.4|6379.4|6373.9|6338.2|6332.7|0
1460671200000|2016-04-14 22:00:00|6367.2|6361.7|6339.4|6333.9|6376.9|6371.4|6330.6|6325.1|0
1460844000000|2016-04-16 22:00:00|6348.7|6343.2|6287.7|6280.2|6349.7|6344.2|6272.7|6265.2|0
1460930400000|2016-04-17 22:00:00|6232.5|6225|6353.1|6345.6|6361.3|6353.8|6232.5|6225|0
1461016800000|2016-04-18 22:00:00|6350.1|6342.6|6416.7|6409.2|6421.1|6413.6|6341.3|6333.8|0
1461103200000|2016-04-19 22:00:00|6416|6408.5|6414.4|6406.9|6432.3|6424.8|6369.6|6362.1|0
1461189600000|2016-04-20 22:00:00|6413.7|6406.2|6351.8|6344.3|6436.3|6428.8|6335.7|6328.2|0
1461276000000|2016-04-21 22:00:00|6343.5|6336|6329.9|6322.4|6374|6366.5|6291.3|6283.8|0
1461448800000|2016-04-23 22:00:00|6329.6|6322.6|6327.9|6322.4|6330.9|6325.4|6325.9|6320.4|0
1461535200000|2016-04-24 22:00:00|6344.5|6339|6278.1|6272.6|6345.3|6339.8|6250.8|6245.3|0
1461621600000|2016-04-25 22:00:00|6277.4|6271.9|6282.5|6277|6302.9|6297.4|6268.8|6263.3|0
1461708000000|2016-04-26 22:00:00|6277.3|6271.8|6328.2|6322.7|6340.1|6334.6|6256.4|6250.9|0
1461794400000|2016-04-27 22:00:00|6327.5|6322|6284.7|6279.2|6338.9|6333.4|6226.1|6220.6|0
1461880800000|2016-04-28 22:00:00|6283.2|6277.7|6261.2|6255.7|6296.1|6290.6|6233.6|6228.1|0
1462053600000|2016-04-30 22:00:00|6262.2|6256.7|6259.2|6253.7|6262.2|6256.7|6251.2|6245.7|0
1462140000000|2016-05-01 22:00:00|6256.6|6251.1|6286.3|6280.8|6292.3|6286.8|6237.6|6232.1|0
1462226400000|2016-05-02 22:00:00|6285.5|6280|6195.2|6189.7|6294.8|6289.3|6158.3|6152.8|0
1462312800000|2016-05-03 22:00:00|6193.7|6188.2|6114.9|6109.4|6205.6|6200.1|6092.6|6087.1|0
1462399200000|2016-05-04 22:00:00|6114.2|6108.7|6111|6105.5|6153.6|6148.1|6099.1|6093.6|0
1462485600000|2016-05-05 22:00:00|6111.7|6106.2|6157.6|6152.1|6162.4|6156.9|6054.1|6048.6|0
1462658400000|2016-05-07 22:00:00|6160.6|6155.1|6153.6|6148.1|6165.6|6160.1|6152.6|6147.1|0
1462744800000|2016-05-08 22:00:00|6149|6143.5|6121.9|6116.4|6178.1|6172.6|6106.1|6100.6|0
1462831200000|2016-05-09 22:00:00|6121.2|6115.7|6160.8|6155.3|6181.1|6175.6|6104.5|6099|0
1462917600000|2016-05-10 22:00:00|6161.5|6156|6134.2|6128.7|6172.6|6167.1|6125.7|6120.2|0
1463004000000|2016-05-11 22:00:00|6133.4|6127.9|6116.4|6110.9|6195.8|6190.3|6089.5|6084|0
1463090400000|2016-05-12 22:00:00|6114.2|6108.7|6099.4|6093.9|6147.3|6141.8|6058.8|6053.3|0
1463263200000|2016-05-14 22:00:00|6091.4|6085.9|6089.4|6083.9|6096.4|6090.9|6085.4|6079.9|0
1463349600000|2016-05-15 22:00:00|6069|6063.5|6163.1|6157.6|6171.5|6166|6067.5|6062|0
1463436000000|2016-05-16 22:00:00|6163.8|6158.3|6134.8|6129.3|6209.7|6204.2|6122.2|6116.7|0
1463522400000|2016-05-17 22:00:00|6132.7|6127.2|6118.9|6113.4|6164.2|6158.7|6088.5|6083|0
1463608800000|2016-05-18 22:00:00|6119.6|6114.1|6086.5|6081|6129.2|6123.7|6042.6|6037.1|0
1463695200000|2016-05-19 22:00:00|6085.8|6080.3|6155.3|6149.8|6162.1|6156.6|6080.9|6075.4|0
1463868000000|2016-05-21 22:00:00|6158.3|6152.8|6151.3|6145.8|6158.3|6152.8|6149.2|6143.7|0
1463954400000|2016-05-22 22:00:00|6155.2|6149.7|6132.5|6127|6172.6|6167.1|6120.3|6114.8|0
1464040800000|2016-05-23 22:00:00|6133.2|6127.7|6248.9|6243.4|6251|6245.5|6106.6|6101.1|0
1464127200000|2016-05-24 22:00:00|6250.3|6244.8|6273.7|6268.2|6276.8|6271.3|6243|6237.5|0
1464213600000|2016-05-25 22:00:00|6273|6267.5|6267.4|6261.9|6280.4|6274.9|6242.9|6237.4|0
1464300000000|2016-05-26 22:00:00|6266.7|6261.2|6272.2|6266.7|6275.9|6270.4|6248.1|6242.6|0
1464472800000|2016-05-28 22:00:00|6276.2|6270.7|6272.2|6266.7|6278.2|6272.7|6272.2|6266.7|0
1464559200000|2016-05-29 22:00:00|6275.4|6269.9|6284.3|6278.8|6292.3|6286.8|6269.2|6263.7|0
1464645600000|2016-05-30 22:00:00|6282.9|6277.4|6225.3|6219.8|6289.6|6284.1|6210.2|6204.7|0
1464732000000|2016-05-31 22:00:00|6223.9|6218.4|6203.4|6197.9|6237.7|6232.2|6152.7|6147.2|0
1464818400000|2016-06-01 22:00:00|6202.7|6197.2|6219.6|6214.1|6226.1|6220.6|6175.6|6170.1|0
1464904800000|2016-06-02 22:00:00|6218.9|6213.4|6231.4|6225.9|6256.6|6251.1|6170.1|6164.6|0
1465077600000|2016-06-04 22:00:00|6232.1|6226.6|6227.4|6221.9|6233.1|6227.6|6227.4|6221.9|0
1465164000000|2016-06-05 22:00:00|6232.1|6226.6|6276.1|6270.6|6305.3|6299.8|6211.3|6205.8|0
1465250400000|2016-06-06 22:00:00|6275.4|6269.9|6274.1|6268.6|6326.3|6320.8|6267|6261.5|0
1465336800000|2016-06-07 22:00:00|6273.4|6267.9|6292.6|6287.1|6308.3|6302.8|6261|6255.5|0
1465423200000|2016-06-08 22:00:00|6291.9|6286.4|6232.7|6227.2|6299.5|6294|6221.1|6215.6|0
1465509600000|2016-06-09 22:00:00|6233.4|6227.9|6095.8|6090.3|6235.1|6229.6|6081.1|6075.6|0
1465682400000|2016-06-11 22:00:00|6101.8|6096.3|6076.8|6071.3|6101.8|6096.3|6066.8|6061.3|0
1465768800000|2016-06-12 22:00:00|6095.8|6090.3|6033|6027.5|6106.6|6101.1|6018.6|6013.1|0
1465855200000|2016-06-13 22:00:00|6033.7|6028.2|5929.4|5923.9|6045.6|6040.1|5909.4|5903.9|0
1465941600000|2016-06-14 22:00:00|5928.7|5923.2|5949.8|5944.3|6011.4|6005.9|5916.1|5910.6|0
1466028000000|2016-06-15 22:00:00|5949.1|5943.6|5983.7|5978.2|6024.6|6019.1|5897.4|5891.9|0
1466114400000|2016-06-16 22:00:00|5981.6|5976.1|6054|6048.5|6060|6054.5|5973.8|5968.3|0
1466287200000|2016-06-18 22:00:00|6066|6060.5|6079|6073.5|6092|6086.5|6066|6060.5|0
1466373600000|2016-06-19 22:00:00|6054|6048.5|6199.2|6193.7|6242.1|6236.6|6054|6048.5|0
1466460000000|2016-06-20 22:00:00|6181.5|6176|6243.7|6238.2|6285.6|6280.1|6158.6|6153.1|0
1466546400000|2016-06-21 22:00:00|6242.5|6237|6265.5|6260|6321.6|6316.1|6225.6|6220.1|0
1466632800000|2016-06-22 22:00:00|6294.2|6288.7|6448.4|6442.9|6457.4|6451.9|6273.6|6268.1|0
1466719200000|2016-06-23 22:00:00|6449.2|6443.7|6021.3|6015.8|6457.3|6451.8|5730.1|5724.6|0
1466892000000|2016-06-25 22:00:00|6028.5|6008.5|5935.5|5923.5|6028.5|6008.5|5929.5|5917.5|0
1466978400000|2016-06-26 22:00:00|6024.5|6012.5|5987.8|5975.8|6136|6124|5888.3|5876.3|0
1467064800000|2016-06-27 22:00:00|5990.2|5978.2|6199.4|6187.4|6221.1|6209.1|5988.3|5976.3|0
1467151200000|2016-06-28 22:00:00|6200.6|6188.6|6380.6|6368.6|6398.1|6386.1|6167.5|6155.5|0
1467237600000|2016-06-29 22:00:00|6372|6360|6554.6|6542.6|6590.9|6578.9|6314.6|6302.6|0
1467324000000|2016-06-30 22:00:00|6555.7|6543.7|6593.1|6587.3|6617.4|6611.6|6507.4|6495.4|0
1467496800000|2016-07-02 22:00:00|6591.1|6585.3|6582.1|6576.3|6593.1|6587.3|6567.1|6561.3|0
1467583200000|2016-07-03 22:00:00|6593.1|6587.3|6545.7|6539.9|6630.4|6624.6|6515.7|6509.9|0
1467669600000|2016-07-04 22:00:00|6543.5|6537.7|6567.1|6561.3|6571.1|6565.3|6474.7|6468.9|0
1467756000000|2016-07-05 22:00:00|6564.9|6559.1|6536.9|6531.1|6583.7|6577.9|6433.4|6427.6|0
1467842400000|2016-07-06 22:00:00|6531.5|6525.7|6534.2|6528.4|6582.4|6576.6|6506.6|6500.8|0
1467928800000|2016-07-07 22:00:00|6532.1|6526.3|6591.7|6585.9|6609.1|6603.3|6515.1|6509.3|0
1468101600000|2016-07-09 22:00:00|6596.7|6590.9|6584.7|6578.9|6615.7|6609.9|6584.7|6578.9|0
1468188000000|2016-07-10 22:00:00|6591.7|6585.9|6674.9|6669.1|6699.1|6693.3|6587|6581.2|0
1468274400000|2016-07-11 22:00:00|6677|6671.2|6674.3|6668.5|6706.2|6700.4|6663.3|6657.5|0
1468360800000|2016-07-12 22:00:00|6672.2|6666.4|6687.9|6682.1|6720.7|6714.9|6649.2|6643.4|0
1468447200000|2016-07-13 22:00:00|6685.7|6679.9|6666.8|6661|6746.9|6741.1|6649.4|6643.6|0
1468533600000|2016-07-14 22:00:00|6660.4|6654.6|6648.4|6642.6|6680.7|6674.9|6612.9|6607.1|0
1468706400000|2016-07-16 22:00:00|6660.4|6654.6|6648.4|6642.6|6661.4|6655.6|6648.4|6642.6|0
1468792800000|2016-07-17 22:00:00|6688.7|6682.9|6698.7|6692.9|6718.6|6712.8|6665.7|6659.9|0
1468879200000|2016-07-18 22:00:00|6696.5|6690.7|6703.4|6697.6|6714.2|6708.4|6662.4|6656.6|0
1468965600000|2016-07-19 22:00:00|6704.2|6698.4|6713.5|6707.7|6740.2|6734.4|6692.7|6686.9|0
1469052000000|2016-07-20 22:00:00|6711.3|6705.5|6691.8|6686|6735.7|6729.9|6680.7|6674.9|0
1469138400000|2016-07-21 22:00:00|6690.7|6684.9|6734.5|6728.7|6740.9|6735.1|6665.7|6659.9|0
1469311200000|2016-07-23 22:00:00|6733.5|6727.7|6732.5|6726.7|6737.5|6731.7|6732.5|6726.7|0
1469397600000|2016-07-24 22:00:00|6734.5|6728.7|6714|6708.2|6759.4|6753.6|6693.7|6687.9|0
1469484000000|2016-07-25 22:00:00|6710.8|6705|6744.5|6738.7|6748.7|6742.9|6702.9|6697.1|0
1469570400000|2016-07-26 22:00:00|6745.3|6739.5|6745.4|6739.6|6782.3|6776.5|6727.1|6721.3|0
1469656800000|2016-07-27 22:00:00|6742.1|6736.3|6744.4|6738.6|6764.9|6759.1|6714.2|6708.4|0
1469743200000|2016-07-28 22:00:00|6741.2|6735.4|6740.7|6734.9|6748.3|6742.5|6693.7|6687.9|0
1469916000000|2016-07-30 22:00:00|6738.7|6732.9|6732.7|6726.9|6738.7|6732.9|6732.7|6726.9|0
1470002400000|2016-07-31 22:00:00|6740.7|6734.9|6679.1|6673.3|6773.2|6767.4|6667.9|6662.1|0
1470088800000|2016-08-01 22:00:00|6681.3|6675.5|6664|6658.2|6697.9|6692.1|6632.7|6626.9|0
1470175200000|2016-08-02 22:00:00|6660.7|6654.9|6634.5|6628.7|6678.4|6672.6|6616.4|6610.6|0
1470261600000|2016-08-03 22:00:00|6633.5|6627.7|6759.2|6753.4|6764.7|6758.9|6614.9|6609.1|0
1470348000000|2016-08-04 22:00:00|6755.9|6750.1|6796.1|6790.3|6806.7|6800.9|6740.2|6734.4|0
1470520800000|2016-08-06 22:00:00|6792.7|6786.9|6795.7|6789.9|6805.7|6799.9|6790.7|6784.9|0
1470607200000|2016-08-07 22:00:00|6796.1|6790.3|6814.9|6809.1|6832.7|6826.9|6784.9|6779.1|0
1470693600000|2016-08-08 22:00:00|6811.6|6805.8|6843.7|6837.9|6867.1|6861.3|6806.8|6801|0
1470780000000|2016-08-09 22:00:00|6841.5|6835.7|6824.2|6818.4|6867.3|6861.5|6812.4|6806.6|0
1470866400000|2016-08-10 22:00:00|6822|6816.2|6907.7|6901.9|6920.7|6914.9|6813.9|6808.1|0
1470952800000|2016-08-11 22:00:00|6906.6|6900.8|6914.7|6908.9|6934.9|6929.1|6898.9|6893.1|0
1471125600000|2016-08-13 22:00:00|6913.7|6907.9|6911.7|6905.9|6918.7|6912.9|6908.7|6902.9|0
1471212000000|2016-08-14 22:00:00|6914.7|6908.9|6939.7|6933.9|6958.4|6952.6|6912|6906.2|0
1471298400000|2016-08-15 22:00:00|6941.9|6936.1|6906.9|6901.1|6945.2|6939.4|6891.7|6885.9|0
1471384800000|2016-08-16 22:00:00|6903.6|6897.8|6890.4|6884.6|6922.7|6916.9|6850.4|6844.6|0
1471471200000|2016-08-17 22:00:00|6891.5|6885.7|6874.8|6869|6903.1|6897.3|6851.7|6845.9|0
1471557600000|2016-08-18 22:00:00|6877|6871.2|6867|6861.2|6879.8|6874|6843.7|6837.9|0
1471730400000|2016-08-20 22:00:00|6869|6863.2|6865|6859.2|6869|6863.2|6864|6858.2|0
1471816800000|2016-08-21 22:00:00|6867|6861.2|6845.6|6839.8|6889.5|6883.7|6814.7|6808.9|0
1471903200000|2016-08-22 22:00:00|6844.5|6838.7|6862.2|6856.4|6888.2|6882.4|6839.6|6833.8|0
1471989600000|2016-08-23 22:00:00|6863.3|6857.5|6822.5|6816.7|6870.4|6864.6|6811.9|6806.1|0
1472076000000|2016-08-24 22:00:00|6819.2|6813.4|6820.3|6814.5|6830.2|6824.4|6781.2|6775.4|0
1472162400000|2016-08-25 22:00:00|6818.1|6812.3|6798.8|6793|6861.9|6856.1|6773.2|6767.4|0
1472335200000|2016-08-27 22:00:00|6799.8|6794|6795.8|6790|6803.8|6798|6793.8|6788|0
1472421600000|2016-08-28 22:00:00|6798.8|6793|6829.8|6824|6833|6827.2|6777.1|6771.3|0
1472508000000|2016-08-29 22:00:00|6828.7|6822.9|6830.6|6824.8|6855.4|6849.6|6810.2|6804.4|0
1472594400000|2016-08-30 22:00:00|6831.7|6825.9|6784.2|6778.4|6835.2|6829.4|6765.1|6759.3|0
1472680800000|2016-08-31 22:00:00|6786.4|6780.6|6769|6763.2|6830.1|6824.3|6724.7|6718.9|0
1472767200000|2016-09-01 22:00:00|6770.1|6764.3|6909|6903.2|6932.7|6926.9|6756.7|6750.9|0
1472940000000|2016-09-03 22:00:00|6910|6904.2|6901|6895.2|6910|6904.2|6899|6893.2|0
1473026400000|2016-09-04 22:00:00|6909|6903.2|6887.5|6881.7|6938.6|6932.8|6870.2|6864.4|0
1473112800000|2016-09-05 22:00:00|6888.6|6882.8|6842.2|6836.4|6901.2|6895.4|6820.3|6814.5|0
1473199200000|2016-09-06 22:00:00|6843.3|6837.5|6841|6835.2|6858.8|6853|6816.3|6810.5|0
1473285600000|2016-09-07 22:00:00|6840|6834.2|6861.1|6855.3|6892|6886.2|6821.9|6816.1|0
1473372000000|2016-09-08 22:00:00|6857.8|6852|6706|6700.2|6863.6|6857.8|6697.4|6691.6|0
1473544800000|2016-09-10 22:00:00|6712|6706.2|6718|6712.2|6726|6720.2|6705.9|6700.2|0
1473631200000|2016-09-11 22:00:00|6706|6700.2|6763.2|6757.4|6774.1|6768.3|6657.2|6651.4|0
1473717600000|2016-09-12 22:00:00|6759.9|6754.1|6688|6682.2|6761|6755.2|6649.7|6643.9|0
1473804000000|2016-09-13 22:00:00|6685.7|6679.9|6660.9|6655.1|6723.7|6717.9|6644.1|6638.3|0
1473890400000|2016-09-14 22:00:00|6657.6|6651.8|6729.9|6724.1|6753.7|6747.9|6643|6637.2|0
1473976800000|2016-09-15 22:00:00|6731|6725.2|6752.1|6746.3|6755.7|6749.9|6695.7|6689.9|0
1474149600000|2016-09-17 22:00:00|6754.1|6748.3|6743.1|6737.3|6754.1|6748.3|6740.1|6734.3|0
1474236000000|2016-09-18 22:00:00|6752.1|6746.3|6800|6794.2|6820.4|6814.6|6745.3|6739.5|0
1474322400000|2016-09-19 22:00:00|6802.3|6796.5|6828.1|6822.3|6873.7|6867.9|6787.7|6781.9|0
1474408800000|2016-09-20 22:00:00|6827.1|6821.3|6870.6|6864.8|6883.7|6877.9|6820.3|6814.5|0
1474495200000|2016-09-21 22:00:00|6869.6|6863.8|6915.5|6909.7|6941.2|6935.4|6858.5|6852.7|0
1474581600000|2016-09-22 22:00:00|6913.6|6907.8|6897.4|6891.6|6923.3|6917.5|6884.8|6879|0
1474754400000|2016-09-24 22:00:00|6899.4|6893.6|6895.4|6889.6|6899.4|6893.6|6889.4|6883.6|0
1474840800000|2016-09-25 22:00:00|6896.5|6890.7|6825.6|6819.8|6909.3|6903.5|6807.2|6801.4|0
1474927200000|2016-09-26 22:00:00|6823.7|6817.9|6819.9|6814.1|6873.2|6867.4|6770.1|6764.3|0
1475013600000|2016-09-27 22:00:00|6820.8|6815|6895.1|6889.3|6906.9|6901.1|6806.1|6800.3|0
1475100000000|2016-09-28 22:00:00|6893.2|6887.4|6881.4|6875.6|6944.7|6938.9|6854.2|6848.4|0
1475186400000|2016-09-29 22:00:00|6873.7|6867.9|6895.3|6889.5|6925.4|6919.6|6811.7|6805.9|0
1475359200000|2016-10-01 22:00:00|6897.3|6891.5|6888.3|6882.5|6897.3|6891.5|6881.3|6875.5|0
1475445600000|2016-10-02 22:00:00|6895.3|6889.5|6973.2|6967.4|6999.9|6994.1|6890.5|6884.7|0
1475532000000|2016-10-03 22:00:00|6972.2|6966.4|7061.6|7055.8|7133.2|7127.4|6971.3|6965.5|0
1475618400000|2016-10-04 22:00:00|7063.6|7057.8|7042.8|7037|7084.9|7079.1|7026.8|7021|0
1475704800000|2016-10-05 22:00:00|7040.9|7035.1|7039.5|7033.7|7061.9|7056.1|7001.9|6996.1|0
1475791200000|2016-10-06 22:00:00|7037.6|7031.8|7061.7|7055.9|7083.4|7077.6|7011.4|7005.6|0
1475964000000|2016-10-08 22:00:00|7079.7|7073.9|7065.7|7059.9|7086.7|7080.9|7040.7|7034.9|0
1476050400000|2016-10-09 22:00:00|7061.7|7055.9|7108.3|7102.5|7109.3|7103.5|7026.3|7020.5|0
1476136800000|2016-10-10 22:00:00|7107.4|7101.6|7085.4|7079.6|7132.5|7126.7|7056.3|7050.5|0
1476223200000|2016-10-11 22:00:00|7083.4|7077.6|7028.9|7023.1|7091.8|7086|7018.2|7012.4|0
1476309600000|2016-10-12 22:00:00|7027.9|7022.1|6996|6990.2|7043.3|7037.5|6930.8|6925|0
1476396000000|2016-10-13 22:00:00|6997|6991.2|7018.5|7012.7|7058.7|7052.9|6985.8|6980|0
1476568800000|2016-10-15 22:00:00|7019.5|7013.7|7016.5|7010.7|7019.5|7013.7|7010.5|7004.7|0
1476655200000|2016-10-16 22:00:00|7018.5|7012.7|6951.7|6945.9|7025.9|7020.1|6938.9|6933.1|0
1476741600000|2016-10-17 22:00:00|6955.6|6949.8|7007.6|7001.8|7036.7|7030.9|6947.3|6941.5|0
1476828000000|2016-10-18 22:00:00|7005.6|6999.8|7015.5|7009.7|7034|7028.2|6978|6972.2|0
1476914400000|2016-10-19 22:00:00|7013.6|7007.8|7038.8|7033|7051.2|7045.4|7000|6994.2|0
1477000800000|2016-10-20 22:00:00|7035.9|7030.1|7044.2|7038.4|7062.1|7056.3|7013.1|7007.3|0
1477173600000|2016-10-22 22:00:00|7041.2|7035.4|7042.2|7036.4|7044.2|7038.4|7035.2|7029.4|0
1477260000000|2016-10-23 22:00:00|7044.2|7038.4|7001.1|6995.3|7071.6|7065.8|6983.2|6977.4|0
1477346400000|2016-10-24 22:00:00|6998.1|6992.3|7010.3|7004.5|7071.2|7065.4|6992.5|6986.7|0
1477432800000|2016-10-25 22:00:00|7005.4|6999.6|6946.1|6940.3|7010.2|7004.4|6920.2|6914.4|0
1477519200000|2016-10-26 22:00:00|6945.3|6939.5|6986.2|6980.4|7013.7|7007.9|6913.3|6907.5|0
1477605600000|2016-10-27 22:00:00|6983.7|6977.9|6962.6|6956.8|7010.7|7004.9|6927.2|6921.4|0
1477778400000|2016-10-29 22:00:00|6964.6|6958.8|6957.5|6951.7|6964.6|6958.8|6940.9|6935.1|0
1477868400000|2016-10-30 23:00:00|6958.4|6952.6|6941.4|6935.6|6989.4|6983.6|6933.2|6927.4|0
1477954800000|2016-10-31 23:00:00|6942.2|6936.4|6905.7|6899.9|6995.7|6989.9|6882.2|6876.4|0
1478041200000|2016-11-01 23:00:00|6906.5|6900.7|6840.8|6835|6908.1|6902.3|6826.7|6820.9|0
1478127600000|2016-11-02 23:00:00|6841.8|6836|6771.6|6765.8|6877.2|6871.4|6753.2|6747.4|0
1478214000000|2016-11-03 23:00:00|6770.8|6765|6664.5|6658.7|6778.2|6772.4|6659|6653.2|0
1478386800000|2016-11-05 23:00:00|6666.5|6660.7|6723.5|6717.7|6764.5|6758.7|6662.5|6656.7|0
1478473200000|2016-11-06 23:00:00|6664.5|6658.7|6819.3|6813.5|6824.9|6819.1|6664.5|6658.7|0
1478559600000|2016-11-07 23:00:00|6815.3|6809.5|6875.9|6870.1|6889.9|6884.1|6792.3|6786.5|0
1478646000000|2016-11-08 23:00:00|6883.8|6878|6916.9|6911.1|6939.4|6933.6|6521.4|6515.6|0
1478732400000|2016-11-09 23:00:00|6912.9|6907.1|6837.4|6831.6|7002.6|6996.8|6800.9|6795.1|0
1478818800000|2016-11-10 23:00:00|6839|6833.2|6742.8|6737|6856.4|6850.6|6710.2|6704.4|0
1478991600000|2016-11-12 23:00:00|6744.8|6739|6745.8|6740|6757.8|6752|6742.8|6737|0
1479078000000|2016-11-13 23:00:00|6742.8|6737|6773.4|6767.6|6818.2|6812.4|6734.6|6728.8|0
1479164400000|2016-11-14 23:00:00|6774.2|6768.4|6826.7|6820.9|6827.3|6821.5|6761.3|6755.5|0
1479250800000|2016-11-15 23:00:00|6826|6820.2|6751.5|6745.7|6851.1|6845.3|6737.5|6731.7|0
1479337200000|2016-11-16 23:00:00|6752.3|6746.5|6809.5|6803.7|6812.8|6807|6747.4|6741.6|0
1479423600000|2016-11-17 23:00:00|6806.4|6800.6|6775.1|6769.3|6815.9|6810.1|6742.9|6737.1|0
1479596400000|2016-11-19 23:00:00|6776.1|6770.3|6780.1|6774.3|6786.1|6780.3|6776.1|6770.3|0
1479682800000|2016-11-20 23:00:00|6775.1|6769.3|6786|6780.2|6825.6|6819.8|6756.7|6750.9|0
1479769200000|2016-11-21 23:00:00|6784.4|6778.6|6848.1|6842.3|6855.5|6849.7|6784.4|6778.6|0
1479855600000|2016-11-22 23:00:00|6846.6|6840.8|6824.7|6818.9|6884.2|6878.4|6781|6775.2|0
1479942000000|2016-11-23 23:00:00|6825.5|6819.7|6823.8|6818|6839.8|6834|6791.8|6786|0
1480028400000|2016-11-24 23:00:00|6824.5|6818.7|6840.3|6834.5|6855.6|6849.8|6818.8|6813|0
1480201200000|2016-11-26 23:00:00|6841.3|6835.5|6842.3|6836.5|6856.3|6850.5|6840.3|6834.5|0
1480287600000|2016-11-27 23:00:00|6840.3|6834.5|6788.2|6782.4|6845.6|6839.8|6770.6|6764.8|0
1480374000000|2016-11-28 23:00:00|6789.7|6783.9|6776.9|6771.1|6803.4|6797.6|6732.3|6726.5|0
1480460400000|2016-11-29 23:00:00|6775.3|6769.5|6776.1|6770.3|6849.5|6843.7|6761.8|6756|0
1480546800000|2016-11-30 23:00:00|6777.7|6771.9|6732.1|6726.3|6793|6787.2|6690.7|6684.9|0
1480633200000|2016-12-01 23:00:00|6729.8|6724|6713.5|6707.7|6749.2|6743.4|6681.2|6675.4|0
1480806000000|2016-12-03 23:00:00|6712.5|6706.7|6673.5|6667.7|6712.5|6706.7|6642.5|6636.7|0
1480892400000|2016-12-04 23:00:00|6713.5|6707.7|6760.6|6754.8|6804.9|6799.1|6650.2|6644.4|0
1480978800000|2016-12-05 23:00:00|6759.9|6754.1|6808.3|6802.5|6818.7|6812.9|6724.2|6718.4|0
1481065200000|2016-12-06 23:00:00|6807.5|6801.7|6922.2|6916.4|6941.9|6936.1|6801|6795.2|0
1481151600000|2016-12-07 23:00:00|6920.7|6914.9|6941.7|6935.9|6953.1|6947.3|6893.7|6887.9|0
1481238000000|2016-12-08 23:00:00|6938.6|6932.8|6978.4|6972.6|6980.7|6974.9|6930.6|6924.8|0
1481410800000|2016-12-10 23:00:00|6984.4|6978.6|6979.4|6973.6|6992.4|6986.6|6978.4|6972.6|0
1481497200000|2016-12-11 23:00:00|6978.4|6972.6|6894.2|6888.4|7070|7064.2|6872.7|6866.9|0
1481583600000|2016-12-12 23:00:00|6893.4|6887.6|6976.8|6971|6984.8|6979|6875.2|6869.4|0
1481670000000|2016-12-13 23:00:00|6976|6970.2|6950.5|6944.7|6989.8|6984|6930.3|6924.5|0
1481756400000|2016-12-14 23:00:00|6949.6|6943.8|7004|6998.2|7013.9|7008.1|6930.3|6924.5|0
1481842800000|2016-12-15 23:00:00|7003.2|6997.4|7006.1|7000.3|7040.7|7034.9|6984.2|6978.4|0
1482015600000|2016-12-17 23:00:00|7007.1|7001.3|7017.1|7011.3|7069.1|7063.3|7006.1|7000.3|0
1482102000000|2016-12-18 23:00:00|7006.1|7000.3|7011.7|7005.9|7033.2|7027.4|6989.2|6983.4|0
1482188400000|2016-12-19 23:00:00|7010.2|7004.4|7035.7|7029.9|7050.6|7044.8|6996.1|6990.3|0
1482274800000|2016-12-20 23:00:00|7036.4|7030.6|7033.4|7027.6|7059.7|7053.9|7027.7|7021.9|0
1482361200000|2016-12-21 23:00:00|7034.1|7028.3|7054.9|7049.1|7067.2|7061.4|7021|7015.2|0
1482447600000|2016-12-22 23:00:00|7054.1|7048.3|7068.6|7062.8|7076.3|7070.5|7052.6|7046.8|0
1482793200000|2016-12-26 23:00:00|7069.4|7063.6|7077.4|7071.6|7099|7093.2|7064.9|7059.1|0
1482879600000|2016-12-27 23:00:00|7078.9|7073.1|7083.1|7077.3|7114.7|7108.9|7070.8|7065|0
1482966000000|2016-12-28 23:00:00|7086.2|7080.4|7105|7099.2|7126.7|7120.9|7077.6|7071.8|0
1483052400000|2016-12-29 23:00:00|7105.8|7100|7103.7|7097.9|7141.2|7135.4|7089.9|7084.1|0
1483398000000|2017-01-02 23:00:00|7103.9|7098.1|7197|7191.2|7208.4|7202.6|7103.9|7098.1|0
1483484400000|2017-01-03 23:00:00|7197.8|7192|7191.6|7185.8|7203.3|7197.5|7169|7163.2|0
1483570800000|2017-01-04 23:00:00|7190.8|7185|7201.4|7195.6|7212.5|7206.7|7175|7169.2|0
1483657200000|2017-01-05 23:00:00|7199|7193.2|7220.5|7214.7|7231.1|7225.3|7183.2|7177.4|0
1483830000000|2017-01-07 23:00:00|7221.5|7215.7|7226.5|7220.7|7233.5|7227.7|7221.5|7215.7|0
1483916400000|2017-01-08 23:00:00|7220.5|7214.7|7235.1|7229.3|7247.3|7241.5|7209.8|7204|0
1484002800000|2017-01-09 23:00:00|7235.9|7230.1|7276.5|7270.7|7289.1|7283.3|7226.6|7220.8|0
1484089200000|2017-01-10 23:00:00|7275.7|7269.9|7305.8|7300|7332|7326.2|7259.8|7254|0
1484175600000|2017-01-11 23:00:00|7304.2|7298.4|7325.1|7319.3|7333.4|7327.6|7267|7261.2|0
1484262000000|2017-01-12 23:00:00|7324.3|7318.5|7332.2|7326.4|7344.5|7338.7|7311|7305.2|0
1484434800000|2017-01-14 23:00:00|7333.2|7327.4|7356.2|7350.4|7365.2|7359.4|7333.2|7327.4|0
1484521200000|2017-01-15 23:00:00|7332.2|7326.4|7329.5|7323.7|7366.2|7360.4|7323.2|7317.4|0
1484607600000|2017-01-16 23:00:00|7327.8|7322|7226.4|7220.6|7332.7|7326.9|7220.1|7214.3|0
1484694000000|2017-01-17 23:00:00|7225.7|7219.9|7248.1|7242.3|7260.6|7254.8|7218.6|7212.8|0
1484780400000|2017-01-18 23:00:00|7248.8|7243|7211.5|7205.7|7263.3|7257.5|7193.7|7187.9|0
1484866800000|2017-01-19 23:00:00|7210.7|7204.9|7196.4|7190.6|7225.1|7219.3|7180.1|7174.3|0
1485039600000|2017-01-21 23:00:00|7199.1|7193.3|7197.1|7191.3|7203.1|7197.3|7196.1|7190.3|0
1485126000000|2017-01-22 23:00:00|7196.4|7190.6|7176.2|7170.4|7196.4|7190.6|7132.6|7126.8|0
1485212400000|2017-01-23 23:00:00|7174.6|7168.8|7178.8|7173|7188.2|7182.4|7146.2|7140.4|0
1485298800000|2017-01-24 23:00:00|7178|7172.2|7176.2|7170.4|7208.2|7202.4|7155.1|7149.3|0
1485385200000|2017-01-25 23:00:00|7175.4|7169.6|7166|7160.2|7194.6|7188.8|7153.3|7147.5|0
1485471600000|2017-01-26 23:00:00|7165.3|7159.5|7180.2|7174.4|7189.4|7183.6|7153.4|7147.6|0
1485644400000|2017-01-28 23:00:00|7182.2|7176.4|7165.2|7159.4|7182.2|7176.4|7161.2|7155.4|0
1485730800000|2017-01-29 23:00:00|7180.2|7174.4|7138|7132.2|7180.2|7174.4|7108.4|7102.6|0
1485817200000|2017-01-30 23:00:00|7136.5|7130.7|7137|7131.2|7167.4|7161.6|7100.4|7094.6|0
1485903600000|2017-01-31 23:00:00|7136.2|7130.4|7121.3|7115.5|7174.4|7168.6|7101.7|7095.9|0
1485990000000|2017-02-01 23:00:00|7122.1|7116.3|7159.6|7153.8|7168.2|7162.4|7093.7|7087.9|0
1486076400000|2017-02-02 23:00:00|7158.8|7153|7199|7193.2|7206.4|7200.6|7131.9|7126.1|0
1486249200000|2017-02-04 23:00:00|7201|7195.2|7199|7193.2|7201|7195.2|7190|7184.2|0
1486335600000|2017-02-05 23:00:00|7200.1|7194.3|7180.5|7174.7|7212.5|7206.7|7166.5|7160.7|0
1486422000000|2017-02-06 23:00:00|7179.7|7173.9|7175.8|7170|7230.7|7224.9|7165.2|7159.4|0
1486508400000|2017-02-07 23:00:00|7176.6|7170.8|7194.4|7188.6|7199.7|7193.9|7149.2|7143.4|0
1486594800000|2017-02-08 23:00:00|7193.6|7187.8|7243.4|7237.6|7246.3|7240.5|7185.2|7179.4|0
1486681200000|2017-02-09 23:00:00|7244.2|7238.4|7271.3|7265.5|7279.1|7273.3|7238.3|7232.5|0
1486854000000|2017-02-11 23:00:00|7273.3|7267.5|7271.3|7265.5|7275.3|7269.5|7267.3|7261.5|0
1486940400000|2017-02-12 23:00:00|7275.2|7269.4|7286.4|7280.6|7302.6|7296.8|7260.6|7254.8|0
1487026800000|2017-02-13 23:00:00|7285.6|7279.8|7291|7285.2|7300.2|7294.4|7254.6|7248.8|0
1487113200000|2017-02-14 23:00:00|7290.2|7284.4|7298.6|7292.8|7317.6|7311.8|7272.4|7266.6|0
1487199600000|2017-02-15 23:00:00|7297.8|7292|7285.1|7279.3|7301.9|7296.1|7262.2|7256.4|0
1487286000000|2017-02-16 23:00:00|7282|7276.2|7314.4|7308.6|7318.5|7312.7|7255.7|7249.9|0
1487458800000|2017-02-18 23:00:00|7316.4|7310.6|7303.4|7297.6|7319.4|7313.6|7294.4|7288.6|0
1487545200000|2017-02-19 23:00:00|7314.4|7308.6|7302.7|7296.9|7325.8|7320|7285.7|7279.9|0
1487631600000|2017-02-20 23:00:00|7303.4|7297.6|7287.5|7281.7|7305.3|7299.5|7270.9|7265.1|0
1487718000000|2017-02-21 23:00:00|7286.7|7280.9|7289.8|7284|7318.9|7313.1|7274|7268.2|0
1487804400000|2017-02-22 23:00:00|7288.2|7282.4|7281.1|7275.3|7313.4|7307.6|7265.4|7259.6|0
1487890800000|2017-02-23 23:00:00|7277.2|7271.4|7262.2|7256.4|7280.1|7274.3|7195.4|7189.6|0
1488063600000|2017-02-25 23:00:00|7264.2|7258.4|7276.2|7270.4|7282.2|7276.4|7260.2|7254.4|0
1488150000000|2017-02-26 23:00:00|7262.2|7256.4|7270.1|7264.3|7289.4|7283.6|7241.5|7235.7|0
1488236400000|2017-02-27 23:00:00|7270.8|7265|7273.6|7267.8|7288.4|7282.6|7250.2|7244.4|0
1488322800000|2017-02-28 23:00:00|7272.1|7266.3|7391.9|7386.1|7400|7394.2|7270.4|7264.6|0
1488409200000|2017-03-01 23:00:00|7391.1|7385.3|7383.5|7377.7|7400.4|7394.6|7374.2|7368.4|0
1488495600000|2017-03-02 23:00:00|7380.4|7374.6|7369.4|7363.6|7388.4|7382.6|7355.7|7349.9|0
1488668400000|2017-03-04 23:00:00|7366.4|7360.6|7361.4|7355.6|7368.4|7362.6|7355.4|7349.6|0
1488754800000|2017-03-05 23:00:00|7369.4|7363.6|7358.5|7352.7|7370.3|7364.5|7340.9|7335.1|0
1488841200000|2017-03-06 23:00:00|7360|7354.2|7331.5|7325.7|7372.8|7367|7331.5|7325.7|0
1488927600000|2017-03-07 23:00:00|7330.8|7325|7319.3|7313.5|7358.4|7352.6|7314.5|7308.7|0
1489014000000|2017-03-08 23:00:00|7320.1|7314.3|7327.3|7321.5|7332.1|7326.3|7265.4|7259.6|0
1489100400000|2017-03-09 23:00:00|7325.8|7320|7352.6|7346.8|7375.4|7369.6|7324.3|7318.5|0
1489273200000|2017-03-11 23:00:00|7350.6|7344.8|7348.1|7342.3|7356.1|7350.3|7345.8|7340|0
1489359600000|2017-03-12 23:00:00|7347.7|7341.9|7380.4|7374.6|7382.1|7376.3|7338.9|7333.1|0
1489446000000|2017-03-13 23:00:00|7380|7374.2|7367.4|7361.6|7394.3|7388.5|7342|7336.2|0
1489532400000|2017-03-14 23:00:00|7366.6|7360.8|7389.3|7383.5|7390.8|7385|7361|7355.2|0
1489618800000|2017-03-15 23:00:00|7390|7384.2|7421.7|7415.9|7492.4|7486.6|7345.4|7339.6|0
1489705200000|2017-03-16 23:00:00|7421|7415.2|7428.2|7422.4|7451.2|7445.4|7406.7|7400.9|0
1489878000000|2017-03-18 23:00:00|7427.2|7421.4|7418.3|7412.5|7428.2|7422.4|7401.2|7395.4|0
1489964400000|2017-03-19 23:00:00|7417.3|7411.5|7423.3|7417.5|7437.7|7431.9|7403.7|7397.9|0
1490050800000|2017-03-20 23:00:00|7421.7|7415.9|7346.8|7341|7443.7|7437.9|7338.9|7333.1|0
1490137200000|2017-03-21 23:00:00|7346.1|7340.3|7341.5|7335.7|7353.5|7347.7|7305.5|7299.7|0
1490223600000|2017-03-22 23:00:00|7343.1|7337.3|7332.9|7327.1|7349.6|7343.8|7309.4|7303.6|0
1490310000000|2017-03-23 23:00:00|7333.6|7327.8|7339.1|7333.3|7356.9|7351.1|7312.6|7306.8|0
1490482800000|2017-03-25 23:00:00|7338.1|7332.3|7330.1|7324.3|7339.1|7333.3|7329.1|7323.3|0
1490565600000|2017-03-26 22:00:00|7339.1|7333.3|7315.8|7310|7339.1|7333.3|7256.6|7250.8|0
1490652000000|2017-03-27 22:00:00|7318.1|7312.3|7364|7358.2|7368.2|7362.4|7287.7|7281.9|0
1490738400000|2017-03-28 22:00:00|7364.8|7359|7373.5|7367.7|7381.2|7375.4|7314.6|7308.8|0
1490824800000|2017-03-29 22:00:00|7374.3|7368.5|7368.7|7362.9|7388.7|7382.9|7342|7336.2|0
1490911200000|2017-03-30 22:00:00|7369.5|7363.7|7331.6|7325.8|7370.9|7365.1|7323.1|7317.3|0
1491084000000|2017-04-01 22:00:00|7333.6|7327.8|7331.6|7325.8|7340.6|7334.8|7326.6|7320.8|0
1491170400000|2017-04-02 22:00:00|7339.9|7334.1|7310.4|7304.6|7355.1|7349.3|7263.2|7257.4|0
1491256800000|2017-04-03 22:00:00|7309.7|7303.9|7349.2|7343.4|7350|7344.2|7295.2|7289.4|0
1491343200000|2017-04-04 22:00:00|7350|7344.2|7285.9|7280.1|7366.5|7360.7|7272.5|7266.7|0
1491429600000|2017-04-05 22:00:00|7285.1|7279.3|7312.9|7307.1|7325.2|7319.4|7257.3|7251.5|0
1491516000000|2017-04-06 22:00:00|7312.1|7306.3|7359.7|7353.9|7362.1|7356.3|7268.2|7262.4|0
1491688800000|2017-04-08 22:00:00|7363.7|7357.9|7353.7|7347.9|7363.7|7357.9|7341.7|7335.9|0
1491775200000|2017-04-09 22:00:00|7359.7|7353.9|7355.1|7349.3|7366.1|7360.3|7339.1|7333.3|0
1491861600000|2017-04-10 22:00:00|7354.3|7348.5|7388.6|7382.8|7411.9|7406.1|7334.3|7328.5|0
1491948000000|2017-04-11 22:00:00|7387.9|7382.1|7335|7329.2|7406.4|7400.6|7332.3|7326.5|0
1492034400000|2017-04-12 22:00:00|7333.4|7327.6|7313.9|7308.1|7350.1|7344.3|7299.4|7293.6|0
1492380000000|2017-04-16 22:00:00|7307.3|7301.5|7349.2|7343.4|7349.2|7343.4|7294.1|7288.3|0
1492466400000|2017-04-17 22:00:00|7348.4|7342.6|7135.9|7130.1|7349.3|7343.5|7115.5|7109.7|0
1492552800000|2017-04-18 22:00:00|7134.3|7128.5|7093.6|7087.8|7155.2|7149.4|7091.6|7085.8|0
1492639200000|2017-04-19 22:00:00|7095.9|7090.1|7119.2|7113.4|7130.6|7124.8|7094|7088.2|0
1492725600000|2017-04-20 22:00:00|7120.7|7114.9|7117|7111.2|7138.2|7132.4|7106.7|7100.9|0
1492898400000|2017-04-22 22:00:00|7120.5|7107.7|7151.6|7144.6|7167.6|7160.6|7091.6|7084.6|0
1492984800000|2017-04-23 22:00:00|7117.6|7110.6|7266|7259|7284.2|7277.2|7117.6|7110.6|0
1493071200000|2017-04-24 22:00:00|7266.8|7259.8|7279.5|7272.5|7294.5|7287.5|7260.1|7253.1|0
1493157600000|2017-04-25 22:00:00|7277.3|7270.3|7259.8|7252.8|7307.1|7300.1|7256.2|7249.2|0
1493244000000|2017-04-26 22:00:00|7259|7252|7253.8|7248.3|7272|7265|7228.1|7222.6|0
1493330400000|2017-04-27 22:00:00|7250|7244.5|7204.2|7198.7|7254.4|7248.9|7198.6|7193.1|0
1493503200000|2017-04-29 22:00:00|7200.2|7194.7|7195.2|7189.7|7204.2|7198.7|7181.2|7175.7|0
1493589600000|2017-04-30 22:00:00|7204.2|7198.7|7222.2|7216.7|7232.1|7226.6|7190|7184.5|0
1493676000000|2017-05-01 22:00:00|7220.7|7215.2|7252.4|7246.9|7267.6|7262.1|7215.8|7210.3|0
1493762400000|2017-05-02 22:00:00|7249.4|7243.9|7246.9|7241.4|7259.8|7254.3|7222.7|7217.2|0
1493848800000|2017-05-03 22:00:00|7245.4|7239.9|7262.9|7257.4|7284.6|7279.1|7228.1|7222.6|0
1493935200000|2017-05-04 22:00:00|7261.4|7255.9|7328.5|7323|7329.2|7323.7|7228.1|7222.6|0
1494108000000|2017-05-06 22:00:00|7333.5|7328|7342.5|7337|7372.5|7367|7333.5|7328|0
1494194400000|2017-05-07 22:00:00|7328.5|7323|7307.7|7302.2|7336.2|7330.7|7285.5|7280|0
1494280800000|2017-05-08 22:00:00|7306.2|7300.7|7347.4|7341.9|7364.1|7358.6|7302.6|7297.1|0
1494367200000|2017-05-09 22:00:00|7344.4|7338.9|7376.8|7371.3|7401.9|7396.4|7323.8|7318.3|0
1494453600000|2017-05-10 22:00:00|7377.6|7372.1|7395.3|7389.8|7404.1|7398.6|7370.3|7364.8|0
1494540000000|2017-05-11 22:00:00|7394.5|7389|7444.2|7438.7|7446.9|7441.4|7386.6|7381.1|0
1494712800000|2017-05-13 22:00:00|7445.2|7439.7|7437.3|7431.5|7445.3|7439.7|7433.3|7427.5|0
1494799200000|2017-05-14 22:00:00|7444.3|7438.5|7465|7459.2|7472|7466.2|7436.2|7430.4|0
1494885600000|2017-05-15 22:00:00|7464.3|7458.5|7522.8|7517|7537.6|7531.8|7452.7|7446.9|0
1494972000000|2017-05-16 22:00:00|7519.6|7513.8|7431.3|7425.5|7536.6|7530.8|7427.1|7421.3|0
1495058400000|2017-05-17 22:00:00|7427.3|7421.5|7471.1|7465.3|7488.2|7482.4|7391.7|7385.9|0
1495144800000|2017-05-18 22:00:00|7471.8|7466|7492|7486.2|7497.2|7491.4|7457.1|7451.3|0
1495317600000|2017-05-20 22:00:00|7500|7494.2|7488|7482.2|7500|7494.2|7484|7478.2|0
1495404000000|2017-05-21 22:00:00|7492|7486.2|7514.3|7508.5|7521.1|7515.3|7484.6|7478.8|0
1495490400000|2017-05-22 22:00:00|7512.9|7507.1|7505.2|7499.4|7525.5|7519.7|7482.2|7476.4|0
1495576800000|2017-05-23 22:00:00|7504.5|7498.7|7518.9|7513.1|7523.3|7517.5|7478|7472.2|0
1495663200000|2017-05-24 22:00:00|7517.5|7511.7|7524.2|7518.4|7542.3|7536.5|7499.2|7493.4|0
1495749600000|2017-05-25 22:00:00|7522.9|7517.1|7552.1|7546.3|7557.4|7551.6|7512.7|7506.9|0
1495922400000|2017-05-27 22:00:00|7553.1|7547.3|7552.1|7546.3|7555.1|7549.3|7547.1|7541.3|0
1496008800000|2017-05-28 22:00:00|7550.4|7544.6|7543.9|7538.1|7559.2|7553.4|7541.7|7535.9|0
1496095200000|2017-05-29 22:00:00|7544.6|7538.8|7530.8|7525|7556.3|7550.5|7499.6|7493.8|0
1496181600000|2017-05-30 22:00:00|7528.7|7522.9|7535.7|7529.9|7590.2|7584.4|7513.5|7507.7|0
1496268000000|2017-05-31 22:00:00|7534.3|7528.5|7574.5|7568.7|7582.7|7576.9|7530.5|7524.7|0
1496354400000|2017-06-01 22:00:00|7575.9|7570.1|7571|7565.2|7603|7597.2|7542.1|7536.3|0
1496527200000|2017-06-03 22:00:00|7573|7567.2|7559|7553.2|7573|7567.2|7550|7544.2|0
1496613600000|2017-06-04 22:00:00|7571|7565.2|7543.7|7537.9|7571|7565.2|7522.8|7517|0
1496700000000|2017-06-05 22:00:00|7540.9|7535.1|7528.8|7523|7545.4|7539.6|7505|7499.2|0
1496786400000|2017-06-06 22:00:00|7527.4|7521.6|7480.2|7474.4|7558.6|7552.8|7464.4|7458.6|0
1496872800000|2017-06-07 22:00:00|7479.5|7473.7|7418.7|7412.9|7492.9|7487.1|7384.7|7378.9|0
1496959200000|2017-06-08 22:00:00|7398.6|7392.8|7518.1|7512.3|7547.8|7542|7398.6|7392.8|0
1497132000000|2017-06-10 22:00:00|7520.1|7514.3|7513.1|7507.3|7525.1|7519.3|7506.1|7500.3|0
1497218400000|2017-06-11 22:00:00|7518.1|7512.3|7524.3|7518.5|7545.2|7539.4|7481.9|7476.1|0
1497304800000|2017-06-12 22:00:00|7523.6|7517.8|7508.4|7502.6|7555.7|7549.9|7493|7487.2|0
1497391200000|2017-06-13 22:00:00|7507.7|7501.9|7488.5|7482.7|7548.7|7542.9|7461.7|7455.9|0
1497477600000|2017-06-14 22:00:00|7486.4|7480.6|7430.3|7424.5|7488.1|7482.3|7356.2|7350.4|0
1497564000000|2017-06-15 22:00:00|7428.9|7423.1|7503.5|7497.7|7503.5|7497.7|7425.2|7419.4|0
1497736800000|2017-06-17 22:00:00|7502.5|7496.7|7490.5|7484.7|7502.5|7496.7|7490.5|7484.7|0
1497823200000|2017-06-18 22:00:00|7503.5|7497.7|7532.4|7526.6|7542.7|7536.9|7492.1|7486.3|0
1497909600000|2017-06-19 22:00:00|7533.1|7527.3|7477.8|7472|7562.7|7556.9|7450.9|7445.1|0
1497996000000|2017-06-20 22:00:00|7475.7|7469.9|7447.7|7441.9|7480.1|7474.3|7419.4|7413.6|0
1498082400000|2017-06-21 22:00:00|7447|7441.2|7431.5|7425.7|7464.9|7459.1|7400.4|7394.6|0
1498168800000|2017-06-22 22:00:00|7430.1|7424.3|7427.9|7422.1|7446.1|7440.3|7398.9|7393.1|0
1498341600000|2017-06-24 22:00:00|7425.9|7420.1|7434.9|7429.1|7435.9|7430.1|7424.9|7419.1|0
1498428000000|2017-06-25 22:00:00|7427.9|7422.1|7459.5|7453.7|7484.8|7479|7422.8|7417|0
1498514400000|2017-06-26 22:00:00|7458.8|7453|7412.8|7407|7464.2|7458.4|7405.8|7400|0
1498600800000|2017-06-27 22:00:00|7410.8|7405|7417.9|7412.1|7449.8|7444|7382.8|7377|0
1498687200000|2017-06-28 22:00:00|7416.6|7410.8|7350.5|7344.7|7456.1|7450.3|7308.5|7302.7|0
1498773600000|2017-06-29 22:00:00|7348.5|7342.7|7330.3|7324.5|7381.6|7375.8|7297.1|7291.3|0
1498946400000|2017-07-01 22:00:00|7328.3|7322.5|7325.3|7319.5|7328.3|7322.5|7324.3|7318.5|0
1499032800000|2017-07-02 22:00:00|7330.3|7324.5|7364.7|7358.9|7389.7|7383.9|7318.6|7312.8|0
1499119200000|2017-07-03 22:00:00|7365.3|7359.5|7356.2|7350.4|7386.2|7380.4|7338.7|7332.9|0
1499205600000|2017-07-04 22:00:00|7354.8|7349|7379.8|7374|7390.2|7384.4|7345.4|7339.6|0
1499292000000|2017-07-05 22:00:00|7378.5|7372.7|7331.3|7325.5|7384.9|7379.1|7305.8|7300|0
1499378400000|2017-07-06 22:00:00|7333.3|7327.5|7370.8|7365|7374.2|7368.4|7316.3|7310.5|0
1499551200000|2017-07-08 22:00:00|7372.8|7367|7362.8|7357|7372.8|7367|7362.8|7357|0
1499637600000|2017-07-09 22:00:00|7370.8|7365|7369|7363.2|7393.4|7387.6|7345.9|7340.1|0
1499724000000|2017-07-10 22:00:00|7368.3|7362.5|7360.9|7355.1|7389.4|7383.6|7307.5|7301.7|0
1499810400000|2017-07-11 22:00:00|7360.2|7354.4|7426.6|7420.8|7444.2|7438.4|7352|7346.2|0
1499896800000|2017-07-12 22:00:00|7428|7422.2|7428.5|7422.7|7433.3|7427.5|7407.2|7401.4|0
1499983200000|2017-07-13 22:00:00|7427.8|7422|7403.7|7397.9|7433.8|7428|7364.4|7358.6|0
1500156000000|2017-07-15 22:00:00|7400.7|7394.9|7405.7|7399.9|7406.7|7400.9|7396.7|7390.9|0
1500242400000|2017-07-16 22:00:00|7403.7|7397.9|7407|7401.2|7433.9|7428.1|7384.7|7378.9|0
1500328800000|2017-07-17 22:00:00|7406.4|7400.6|7407.4|7401.6|7423.7|7417.9|7360.2|7354.4|0
1500415200000|2017-07-18 22:00:00|7406.7|7400.9|7436.6|7430.8|7447.3|7441.5|7381.2|7375.4|0
1500501600000|2017-07-19 22:00:00|7435.9|7430.1|7500.3|7494.5|7507.4|7501.6|7432.9|7427.1|0
1500588000000|2017-07-20 22:00:00|7499.6|7493.8|7462.2|7456.4|7518.9|7513.1|7435.2|7429.4|0
1500760800000|2017-07-22 22:00:00|7461.2|7455.4|7463.2|7457.4|7463.2|7457.4|7460.2|7454.4|0
1500847200000|2017-07-23 22:00:00|7462.2|7456.4|7396.2|7390.4|7463.2|7457.4|7359.5|7353.7|0
1500933600000|2017-07-24 22:00:00|7395.5|7389.7|7447.1|7441.3|7457.7|7451.9|7392|7386.2|0
1501020000000|2017-07-25 22:00:00|7446.4|7440.6|7449.1|7443.3|7490.7|7484.9|7437.2|7431.4|0
1501106400000|2017-07-26 22:00:00|7449.7|7443.9|7433.9|7428.1|7464.2|7458.4|7405|7399.2|0
1501192800000|2017-07-27 22:00:00|7433.3|7427.5|7382.2|7376.4|7433.3|7427.5|7344.5|7338.7|0
1501365600000|2017-07-29 22:00:00|7384.2|7378.4|7380.2|7374.4|7384.2|7378.4|7378.2|7372.4|0
1501452000000|2017-07-30 22:00:00|7382.2|7376.4|7389.1|7383.3|7429|7423.2|7360.2|7354.4|0
1501538400000|2017-07-31 22:00:00|7387.8|7382|7440.5|7434.7|7443.9|7438.1|7382.4|7376.6|0
1501624800000|2017-08-01 22:00:00|7441.2|7435.4|7416.4|7410.6|7446.7|7440.9|7391.9|7386.1|0
1501711200000|2017-08-02 22:00:00|7415.7|7409.9|7471.9|7466.1|7488.9|7483.1|7386.3|7380.5|0
1501797600000|2017-08-03 22:00:00|7472.5|7466.7|7518.7|7512.9|7524.5|7518.7|7463.2|7457.4|0
1501970400000|2017-08-05 22:00:00|7520.7|7514.9|7520.7|7514.9|7521.7|7515.9|7516.7|7510.9|0
1502056800000|2017-08-06 22:00:00|7518|7512.2|7534.7|7528.9|7541.1|7535.3|7518|7512.2|0
1502143200000|2017-08-07 22:00:00|7534.1|7528.3|7518|7512.2|7556.1|7550.3|7508.8|7503|0
1502229600000|2017-08-08 22:00:00|7514.6|7508.8|7480.1|7474.3|7519.3|7513.5|7452.1|7446.3|0
1502316000000|2017-08-09 22:00:00|7480.7|7474.9|7347|7341.2|7485.1|7479.3|7346.6|7340.8|0
1502402400000|2017-08-10 22:00:00|7348.4|7342.6|7304.4|7298.6|7357|7351.2|7295.8|7290|0
1502575200000|2017-08-12 22:00:00|7306.4|7300.6|7305.4|7299.6|7308.4|7302.6|7297.4|7291.6|0
1502661600000|2017-08-13 22:00:00|7304.4|7298.6|7368.7|7362.9|7382.5|7376.7|7304.4|7298.6|0
1502748000000|2017-08-14 22:00:00|7366.7|7360.9|7397|7391.2|7422.2|7416.4|7358|7352.2|0
1502834400000|2017-08-15 22:00:00|7396.3|7390.5|7417.9|7412.1|7448.9|7443.1|7388.6|7382.8|0
1502920800000|2017-08-16 22:00:00|7418.6|7412.8|7342.9|7337.1|7435.8|7430|7330.4|7324.6|0
1503007200000|2017-08-17 22:00:00|7341.6|7335.8|7318.4|7312.6|7362.2|7356.4|7304.1|7298.3|0
1503180000000|2017-08-19 22:00:00|7320.4|7314.6|7327.4|7321.6|7328.4|7322.6|7320.4|7314.6|0
1503266400000|2017-08-20 22:00:00|7318.4|7312.6|7328.1|7322.3|7340|7334.2|7297.1|7291.3|0
1503352800000|2017-08-21 22:00:00|7326|7320.2|7399.3|7393.5|7406|7400.2|7324.3|7318.5|0
1503439200000|2017-08-22 22:00:00|7397.3|7391.5|7387.5|7381.7|7403.7|7397.9|7359.9|7354.1|0
1503525600000|2017-08-23 22:00:00|7388.2|7382.4|7416.1|7410.3|7442.7|7436.9|7375|7369.2|0
1503612000000|2017-08-24 22:00:00|7415.5|7409.7|7400.2|7394.4|7444.2|7438.4|7399.6|7393.8|0
1503784800000|2017-08-26 22:00:00|7403.2|7397.4|7392.2|7386.4|7408.2|7402.4|7392.2|7386.4|0
1503871200000|2017-08-27 22:00:00|7400.2|7394.4|7379.1|7373.3|7416.6|7410.8|7375.6|7369.8|0
1503957600000|2017-08-28 22:00:00|7345.9|7340.1|7366.4|7360.6|7378.4|7372.6|7291.6|7285.8|0
1504044000000|2017-08-29 22:00:00|7365.7|7359.9|7377|7371.2|7385.5|7379.7|7353|7347.2|0
1504130400000|2017-08-30 22:00:00|7376.3|7370.5|7438.6|7432.8|7446.7|7440.9|7375.6|7369.8|0
1504216800000|2017-08-31 22:00:00|7438|7432.2|7450.3|7444.5|7464.7|7458.9|7423.4|7417.6|0
1504389600000|2017-09-02 22:00:00|7432.3|7426.5|7405.3|7399.5|7438.3|7432.5|7388.3|7382.5|0
1504476000000|2017-09-03 22:00:00|7450.3|7444.5|7428.4|7422.6|7450.3|7444.5|7402.9|7397.1|0
1504562400000|2017-09-04 22:00:00|7425.3|7419.5|7355.1|7349.3|7440.8|7435|7335.8|7330|0
1504648800000|2017-09-05 22:00:00|7355.8|7350|7367.2|7361.4|7377.3|7371.5|7322.3|7316.5|0
1504735200000|2017-09-06 22:00:00|7366.6|7360.8|7399.5|7393.7|7416.8|7411|7347.1|7341.3|0
1504821600000|2017-09-07 22:00:00|7400.9|7395.1|7367.7|7361.9|7403.2|7397.4|7360|7354.2|0
1504994400000|2017-09-09 22:00:00|7370.7|7364.9|7375.7|7369.9|7380.7|7374.9|7367.7|7361.9|0
1505080800000|2017-09-10 22:00:00|7367.7|7361.9|7432.7|7426.9|7438.7|7432.9|7367.7|7361.9|0
1505167200000|2017-09-11 22:00:00|7433.4|7427.6|7404.2|7398.4|7438.8|7433|7389.2|7383.4|0
1505253600000|2017-09-12 22:00:00|7405.5|7399.7|7392.9|7387.1|7406.4|7400.6|7338.2|7332.4|0
1505340000000|2017-09-13 22:00:00|7392.2|7386.4|7309.2|7303.4|7401.7|7395.9|7289.2|7283.4|0
1505426400000|2017-09-14 22:00:00|7308.6|7302.8|7225.5|7219.7|7308.6|7302.8|7198.3|7192.5|0
1505599200000|2017-09-16 22:00:00|7229.5|7223.7|7232.5|7226.7|7236.5|7230.7|7227.5|7221.7|0
1505685600000|2017-09-17 22:00:00|7225.5|7219.7|7269.4|7263.6|7270|7264.2|7215.3|7209.5|0
1505772000000|2017-09-18 22:00:00|7268.7|7262.9|7278.3|7272.5|7290.4|7284.6|7246.1|7240.3|0
1505858400000|2017-09-19 22:00:00|7278.9|7273.1|7287.7|7281.9|7298.7|7292.9|7251.4|7245.6|0
1505944800000|2017-09-20 22:00:00|7287|7281.2|7263.1|7257.3|7296|7290.2|7255.5|7249.7|0
1506031200000|2017-09-21 22:00:00|7263.8|7258|7310.4|7304.6|7325.8|7320|7236.3|7230.5|0
1506204000000|2017-09-23 22:00:00|7306.4|7300.6|7304.4|7298.6|7309.4|7303.6|7304.4|7298.6|0
1506290400000|2017-09-24 22:00:00|7310.4|7304.6|7311.2|7305.4|7325|7319.2|7274.3|7268.5|0
1506376800000|2017-09-25 22:00:00|7310.5|7304.7|7287.7|7281.9|7315.4|7309.6|7275.2|7269.4|0
1506463200000|2017-09-26 22:00:00|7287.1|7281.3|7323.7|7317.9|7332.5|7326.7|7275.2|7269.4|0
1506549600000|2017-09-27 22:00:00|7322.4|7316.6|7326.6|7320.8|7333.4|7327.6|7291.9|7286.1|0
1506636000000|2017-09-28 22:00:00|7327.2|7321.4|7384.1|7378.3|7385.4|7379.6|7322.3|7316.5|0
1506808800000|2017-09-30 22:00:00|7385.1|7379.3|7384.1|7378.3|7391.1|7385.3|7380.1|7374.3|0
1506895200000|2017-10-01 22:00:00|7382.5|7376.7|7440.1|7434.3|7445.5|7439.7|7378.9|7373.1|0
1506981600000|2017-10-02 22:00:00|7438.8|7433|7475.4|7469.6|7478.7|7472.9|7429|7423.2|0
1507068000000|2017-10-03 22:00:00|7476.1|7470.3|7465.2|7459.4|7480.7|7474.9|7458|7452.2|0
1507154400000|2017-10-04 22:00:00|7463.9|7458.1|7513|7507.2|7517.3|7511.5|7462.9|7457.1|0
1507240800000|2017-10-05 22:00:00|7512.3|7506.5|7525.9|7520.1|7532.2|7526.4|7510|7504.2|0
1507413600000|2017-10-07 22:00:00|7527.9|7522.1|7523.9|7518.1|7527.9|7522.1|7517.9|7512.1|0
1507500000000|2017-10-08 22:00:00|7525.2|7519.4|7496.6|7490.8|7544.4|7538.6|7488|7482.2|0
1507586400000|2017-10-09 22:00:00|7495.9|7490.1|7554.5|7548.7|7557.8|7552|7495.9|7490.1|0
1507672800000|2017-10-10 22:00:00|7553.1|7547.3|7533.7|7527.9|7557.5|7551.7|7522|7516.2|0
1507759200000|2017-10-11 22:00:00|7533|7527.2|7537.7|7531.9|7568.8|7563|7526.5|7520.7|0
1507845600000|2017-10-12 22:00:00|7535|7529.2|7550.1|7544.3|7558.3|7552.5|7524.5|7518.7|0
1508018400000|2017-10-14 22:00:00|7552.1|7546.3|7551.1|7545.3|7552.1|7546.3|7548.1|7542.3|0
1508104800000|2017-10-15 22:00:00|7550.1|7544.3|7539.7|7533.9|7561|7555.2|7522.1|7516.3|0
1508191200000|2017-10-16 22:00:00|7540.4|7534.6|7537.6|7531.8|7554.1|7548.3|7508.6|7502.8|0
1508277600000|2017-10-17 22:00:00|7538.2|7532.4|7542.1|7536.3|7558.4|7552.6|7526.4|7520.6|0
1508364000000|2017-10-18 22:00:00|7542.7|7536.9|7532.8|7527|7544.1|7538.3|7486.9|7481.1|0
1508450400000|2017-10-19 22:00:00|7532.2|7526.4|7527.5|7521.7|7561.4|7555.6|7518.6|7512.8|0
1508623200000|2017-10-21 22:00:00|7524.5|7518.7|7531.5|7525.7|7531.5|7525.7|7524.5|7518.7|0
1508709600000|2017-10-22 22:00:00|7527.5|7521.7|7509.7|7503.9|7546|7540.2|7502|7496.2|0
1508796000000|2017-10-23 22:00:00|7508.4|7502.6|7526.9|7521.1|7540.1|7534.3|7507.4|7501.6|0
1508882400000|2017-10-24 22:00:00|7526.2|7520.4|7472.2|7466.4|7531.1|7525.3|7430.4|7424.6|0
1508968800000|2017-10-25 22:00:00|7472.9|7467.1|7494.7|7488.9|7499.4|7493.6|7447.6|7441.8|0
1509055200000|2017-10-26 22:00:00|7492.9|7487.1|7501.5|7495.7|7523.6|7517.8|7487.1|7481.3|0
1509228000000|2017-10-28 22:00:00|7500.5|7494.7|7504.1|7498.3|7507.7|7501.9|7497.5|7491.7|0
1509318000000|2017-10-29 23:00:00|7503.5|7497.7|7481.5|7475.7|7505.8|7500|7476.2|7470.4|0
1509404400000|2017-10-30 23:00:00|7481.8|7476|7500.3|7494.5|7519.5|7513.7|7480.2|7474.4|0
1509490800000|2017-10-31 23:00:00|7500.9|7495.1|7474.6|7468.8|7535.1|7529.3|7468.5|7462.7|0
1509577200000|2017-11-01 23:00:00|7474|7468.2|7569.7|7563.9|7573.6|7567.8|7450.9|7445.1|0
1509663600000|2017-11-02 23:00:00|7569.4|7563.6|7558.3|7552.5|7583.4|7577.6|7544.7|7538.9|0
1509836400000|2017-11-04 23:00:00|7554.3|7548.5|7555.3|7549.5|7555.3|7549.5|7550.3|7544.5|0
1509922800000|2017-11-05 23:00:00|7558.3|7552.5|7564.6|7558.8|7576.6|7570.8|7528.9|7523.1|0
1510009200000|2017-11-06 23:00:00|7562.7|7556.9|7511.7|7505.9|7592.8|7587|7498.5|7492.7|0
1510095600000|2017-11-07 23:00:00|7506.8|7501|7519|7513.2|7538.5|7532.7|7486.6|7480.8|0
1510182000000|2017-11-08 23:00:00|7521.4|7515.6|7490|7484.2|7543.3|7537.5|7460.1|7454.3|0
1510268400000|2017-11-09 23:00:00|7487|7481.2|7444.6|7438.8|7503.6|7497.8|7424.3|7418.5|0
1510441200000|2017-11-11 23:00:00|7442.6|7436.8|7447.6|7441.8|7450.6|7444.8|7442.6|7436.8|0
1510527600000|2017-11-12 23:00:00|7444.6|7438.8|7426.8|7421|7478.3|7472.5|7405|7399.2|0
1510614000000|2017-11-13 23:00:00|7425|7419.2|7415.2|7409.4|7442|7436.2|7399.1|7393.3|0
1510700400000|2017-11-14 23:00:00|7413.4|7407.6|7365.9|7360.1|7419.3|7413.5|7357.8|7352|0
1510786800000|2017-11-15 23:00:00|7366.5|7360.7|7394.3|7388.5|7402.5|7396.7|7363.3|7357.5|0
1510873200000|2017-11-16 23:00:00|7392.4|7386.6|7385.4|7379.6|7408.5|7402.7|7358.5|7352.7|0
1510959600000|2017-11-17 23:00:00|7387.4|7381.6|7387.4|7381.6|7388.4|7382.6|7385.4|7379.6|0
1511046000000|2017-11-18 23:00:00|7386.4|7380.6|7386.4|7380.6|7398.4|7392.6|7379.4|7373.6|0
1511132400000|2017-11-19 23:00:00|7385.4|7379.6|7396.3|7390.5|7403|7397.2|7352.1|7346.3|0
1511218800000|2017-11-20 23:00:00|7395.7|7389.9|7412.7|7406.9|7425.6|7419.8|7368.3|7362.5|0
1511305200000|2017-11-21 23:00:00|7412|7406.2|7404.3|7398.5|7463.6|7457.8|7403.5|7397.7|0
1511305200000|2017-11-21 23:00:00|7412|7406.2|7404.3|7398.5|7463.6|7457.8|7403.5|7397.7|0
1511391600000|2017-11-22 23:00:00|7403.7|7397.9|7415.1|7409.3|7426.8|7421|7374.3|7368.5|0
1511478000000|2017-11-23 23:00:00|7413.3|7407.5|7419.6|7413.8|7427.6|7421.8|7391.8|7386|0
1511564400000|2017-11-24 23:00:00|7420.6|7414.8|7420.6|7414.8|7421.6|7415.8|7418.6|7412.8|0
1511650800000|2017-11-25 23:00:00|7421.6|7415.8|7430.6|7424.8|7430.6|7424.8|7417.6|7411.8|0
1511737200000|2017-11-26 23:00:00|7419.6|7413.8|7393.1|7387.3|7442.2|7436.4|7384.1|7378.3|0
1511823600000|2017-11-27 23:00:00|7392.5|7386.7|7440.9|7435.1|7476.3|7470.5|7383.3|7377.5|0
1511910000000|2017-11-28 23:00:00|7440.3|7434.5|7387.9|7382.1|7446.3|7440.5|7355.7|7349.9|0
1511996400000|2017-11-29 23:00:00|7386.8|7381|7326.1|7320.3|7421.9|7416.1|7311.2|7305.4|0
1512082800000|2017-11-30 23:00:00|7321.9|7316.1|7339.3|7333.5|7358|7352.2|7282|7276.2|0
1512169200000|2017-12-01 23:00:00|7341.3|7335.5|7352.3|7346.5|7357.3|7351.5|7339.3|7333.5|0
1512255600000|2017-12-02 23:00:00|7354.3|7348.5|7366.3|7360.5|7371.3|7365.5|7354.3|7348.5|0
1512342000000|2017-12-03 23:00:00|7339.3|7333.5|7320.1|7314.3|7385|7379.2|7304|7298.2|0
1512428400000|2017-12-04 23:00:00|7318.3|7312.5|7313.3|7307.5|7377.4|7371.6|7310.2|7304.4|0
1512514800000|2017-12-05 23:00:00|7312.1|7306.3|7346.8|7341|7372.9|7367.1|7282.5|7276.7|0
1512601200000|2017-12-06 23:00:00|7344.4|7338.6|7320.8|7315|7375.1|7369.3|7306.3|7300.5|0
1512687600000|2017-12-07 23:00:00|7321.4|7315.6|7411.4|7405.6|7416.8|7411|7312|7306.2|0
1512774000000|2017-12-08 23:00:00|7413.4|7407.6|7418.4|7412.6|7419.4|7413.6|7411.4|7405.6|0
1512860400000|2017-12-09 23:00:00|7419.4|7413.6|7419.4|7413.6|7423.4|7417.6|7416.4|7410.6|0
1512946800000|2017-12-10 23:00:00|7411.4|7405.6|7472.7|7466.9|7476.7|7470.9|7404.8|7399|0
1513033200000|2017-12-11 23:00:00|7471.5|7465.7|7494.8|7489|7506.7|7500.9|7450.7|7444.9|0
1513119600000|2017-12-12 23:00:00|7493|7487.2|7497.2|7491.4|7513.9|7508.1|7474.7|7468.9|0
1513206000000|2017-12-13 23:00:00|7496|7490.2|7450.4|7444.6|7501.3|7495.5|7400|7394.2|0
1513292400000|2017-12-14 23:00:00|7451|7445.2|7507|7501.2|7508.4|7502.6|7435.2|7429.4|0
1513378800000|2017-12-15 23:00:00|7508|7502.2|7529|7523.2|7538|7532.2|7507|7501.2|0
1513465200000|2017-12-16 23:00:00|7526|7520.2|7522|7516.2|7528|7522.2|7507|7501.2|0
1513551600000|2017-12-17 23:00:00|7507|7501.2|7546.8|7541|7549.4|7543.6|7492.9|7487.1|0
1513638000000|2017-12-18 23:00:00|7545|7539.2|7538.4|7532.6|7567.1|7561.3|7530.1|7524.3|0
1513724400000|2017-12-19 23:00:00|7539|7533.2|7532.6|7526.8|7553.5|7547.7|7513.8|7508|0
1513810800000|2017-12-20 23:00:00|7533.2|7527.4|7590.8|7585|7613.8|7608|7519.6|7513.8|0
1513897200000|2017-12-21 23:00:00|7589.6|7583.8|7597.7|7591.9|7619.3|7613.5|7583.8|7578|0
1513983600000|2017-12-22 23:00:00|7599.7|7593.9|7599.7|7593.9|7599.7|7593.9|7597.7|7591.9|0
1514070000000|2017-12-23 23:00:00|7598.7|7592.9|7601.7|7595.9|7602.7|7596.9|7598.7|7592.9|0
1514242800000|2017-12-25 23:00:00|7598.9|7593.1|7603.6|7597.8|7604.7|7598.9|7587.4|7581.6|0
1514329200000|2017-12-26 23:00:00|7604.2|7598.4|7618.4|7612.6|7636.4|7630.6|7593.3|7587.5|0
1514415600000|2017-12-27 23:00:00|7615.5|7609.7|7627.6|7621.8|7638.6|7632.8|7612|7606.2|0
1514502000000|2017-12-28 23:00:00|7626.4|7620.6|7661.9|7656.1|7707.1|7701.3|7620|7614.2|0
1514588400000|2017-12-29 23:00:00|7661.8|7656.3|7660.9|7655.1|7666.9|7661.1|7658.9|7653.1|0
1514674800000|2017-12-30 23:00:00|7661.9|7656.1|7664.9|7659.1|7666.9|7661.1|7661.9|7656.1|0
1514847600000|2018-01-01 23:00:00|7676.1|7670.3|7652.6|7646.8|7708.6|7702.8|7626.1|7620.3|0
1514934000000|2018-01-02 23:00:00|7652|7646.2|7688.4|7682.6|7696.4|7690.6|7642.3|7636.5|0
1515020400000|2018-01-03 23:00:00|7690.8|7685|7696.4|7690.6|7704.7|7698.9|7671.4|7665.6|0
1515106800000|2018-01-04 23:00:00|7697|7691.2|7723.7|7717.9|7730.9|7725.1|7690.7|7684.9|0
1515193200000|2018-01-05 23:00:00|7725.7|7719.9|7732.7|7726.9|7736.7|7730.9|7723.7|7717.9|0
1515279600000|2018-01-06 23:00:00|7731.7|7725.9|7729.7|7723.9|7732.7|7726.9|7727.7|7721.9|0
1515366000000|2018-01-07 23:00:00|7723.7|7717.9|7716.2|7710.4|7741.8|7736|7692|7686.2|0
1515452400000|2018-01-08 23:00:00|7715|7709.2|7729.8|7724|7738.7|7732.9|7708.2|7702.4|0
1515538800000|2018-01-09 23:00:00|7728.7|7722.9|7746.6|7740.8|7759.6|7753.8|7718.6|7712.8|0
1515625200000|2018-01-10 23:00:00|7744.8|7739|7781.4|7775.6|7783.8|7778|7737.2|7731.4|0
1515711600000|2018-01-11 23:00:00|7780.2|7774.4|7776.3|7770.5|7795.8|7790|7753.9|7748.1|0
1515798000000|2018-01-12 23:00:00|7777.3|7771.5|7783.3|7777.5|7784.3|7778.5|7777.3|7771.5|0
1515884400000|2018-01-13 23:00:00|7782.3|7776.5|7782.3|7776.5|7784.3|7778.5|7782.3|7776.5|0
1515970800000|2018-01-14 23:00:00|7776.3|7770.5|7779.1|7773.3|7799.5|7793.7|7765.5|7759.7|0
1516057200000|2018-01-15 23:00:00|7779.7|7773.9|7735.4|7729.6|7795.6|7789.8|7717|7711.2|0
1516143600000|2018-01-16 23:00:00|7734.8|7729|7731.3|7725.5|7752|7746.2|7714.2|7708.4|0
1516230000000|2018-01-17 23:00:00|7730.7|7724.9|7704|7698.2|7743.7|7737.9|7686.8|7681|0
1516316400000|2018-01-18 23:00:00|7704.6|7698.8|7738.3|7732.5|7746.5|7740.7|7690.3|7684.5|0
1516402800000|2018-01-19 23:00:00|7723.3|7717.5|7720.3|7714.5|7730.3|7724.5|7716.3|7710.5|0
1516489200000|2018-01-20 23:00:00|7716.3|7710.5|7725.3|7719.5|7730.3|7724.5|7706.3|7700.5|0
1516575600000|2018-01-21 23:00:00|7738.3|7732.5|7734.1|7728.3|7746.3|7740.5|7706.2|7700.4|0
1516662000000|2018-01-22 23:00:00|7733|7727.2|7736.5|7730.7|7750.2|7744.4|7714.2|7708.4|0
1516748400000|2018-01-23 23:00:00|7734.8|7729|7656.4|7650.6|7743.2|7737.4|7624.8|7619|0
1516834800000|2018-01-24 23:00:00|7654.7|7648.9|7635.9|7630.1|7665.2|7659.4|7611.3|7605.5|0
1516921200000|2018-01-25 23:00:00|7636.5|7630.7|7698.3|7692.5|7702.1|7696.3|7625.8|7620|0
1517007600000|2018-01-26 23:00:00|7699.3|7693.5|7695.3|7689.5|7700.3|7694.5|7695.3|7689.5|0
1517094000000|2018-01-27 23:00:00|7693.3|7687.5|7695.3|7689.5|7697.3|7691.5|7692.3|7686.5|0
1517180400000|2018-01-28 23:00:00|7698.3|7692.5|7662.7|7656.9|7712.1|7706.3|7653|7647.2|0
1517266800000|2018-01-29 23:00:00|7663.2|7657.4|7586.3|7580.5|7670|7664.2|7575.9|7570.1|0
1517353200000|2018-01-30 23:00:00|7586.9|7581.1|7542.4|7536.6|7606.9|7601.1|7522.7|7516.9|0
1517439600000|2018-01-31 23:00:00|7548|7542.2|7501.1|7495.3|7566.5|7560.7|7476.9|7471.1|0
1517526000000|2018-02-01 23:00:00|7507.8|7502|7394.5|7388.7|7513.6|7507.8|7388.3|7382.5|0
1517612400000|2018-02-02 23:00:00|7400.5|7394.7|7393.5|7387.7|7402.5|7396.7|7390.5|7384.7|0
1517698800000|2018-02-03 23:00:00|7389.5|7383.7|7380.5|7374.7|7389.5|7383.7|7378.5|7372.7|0
1517785200000|2018-02-04 23:00:00|7394.5|7388.7|7088.1|7082.3|7394.5|7388.7|7022|7016.2|0
1517871600000|2018-02-05 23:00:00|7089.8|7084|7264.9|7259.1|7310.6|7304.8|6922.4|6916.6|0
1517958000000|2018-02-06 23:00:00|7267.2|7261.4|7224|7218.2|7315.5|7309.7|7163.8|7158|0
1518044400000|2018-02-07 23:00:00|7215.5|7209.7|7145|7139.2|7264.3|7258.5|7097|7091.2|0
1518130800000|2018-02-08 23:00:00|7136.9|7131.1|7140.1|7134.3|7172|7166.2|6982.7|6976.9|0
1518217200000|2018-02-09 23:00:00|7141.1|7135.3|7135.1|7129.3|7142.1|7136.3|7135.1|7129.3|0
1518303600000|2018-02-10 23:00:00|7131.1|7125.3|7135.1|7129.3|7135.1|7129.3|7122.1|7116.3|0
1518390000000|2018-02-11 23:00:00|7140.1|7134.3|7208.3|7202.5|7219.2|7213.4|7140.1|7134.3|0
1518476400000|2018-02-12 23:00:00|7210.6|7204.8|7203.3|7197.5|7219.8|7214|7164.6|7158.8|0
1518562800000|2018-02-13 23:00:00|7201|7195.2|7230.5|7224.7|7246.5|7240.7|7147.2|7141.4|0
1518649200000|2018-02-14 23:00:00|7228.8|7223|7264.9|7259.1|7271.2|7265.4|7209.7|7203.9|0
1518735600000|2018-02-15 23:00:00|7263.8|7258|7300.1|7294.3|7311.1|7305.3|7257.9|7252.1|0
1518822000000|2018-02-16 23:00:00|7301.1|7295.3|7299.1|7293.3|7302.1|7296.3|7299.1|7293.3|0
1518908400000|2018-02-17 23:00:00|7300.1|7294.3|7304.1|7298.3|7304.1|7298.3|7297.1|7291.3|0
1518994800000|2018-02-18 23:00:00|7300.1|7294.3|7256.4|7250.6|7328.8|7323|7243|7237.2|0
1519081200000|2018-02-19 23:00:00|7255.7|7249.9|7222.7|7216.9|7272.8|7267|7204.4|7198.6|0
1519167600000|2018-02-20 23:00:00|7224.2|7218.4|7226.2|7220.4|7295.6|7289.8|7203.2|7197.4|0
1519254000000|2018-02-21 23:00:00|7226.8|7221|7247.6|7241.8|7268.1|7262.3|7189.1|7183.3|0
1519340400000|2018-02-22 23:00:00|7247.9|7242.1|7272.2|7266.4|7282.4|7276.6|7223.5|7217.7|0
1519426800000|2018-02-23 23:00:00|7274.2|7268.4|7273.2|7267.4|7274.2|7268.4|7272.2|7266.4|0
1519513200000|2018-02-24 23:00:00|7274.2|7268.4|7278.2|7272.4|7278.2|7272.4|7271.2|7265.4|0
1519599600000|2018-02-25 23:00:00|7272.2|7266.4|7338.1|7332.3|7343.4|7337.6|7262.1|7256.3|0
1519686000000|2018-02-26 23:00:00|7337.8|7332|7249.9|7244.1|7342|7336.2|7240.5|7234.7|0
1519772400000|2018-02-27 23:00:00|7249.3|7243.5|7212.9|7207.1|7296.6|7290.8|7199.3|7193.5|0
1519858800000|2018-02-28 23:00:00|7213.4|7207.6|7135.7|7129.9|7230.1|7224.3|7100.3|7094.5|0
1519945200000|2018-03-01 23:00:00|7136.2|7130.4|7136.1|7130.3|7165.3|7159.5|7065.9|7060.1|0
1520031600000|2018-03-02 23:00:00|7137.1|7131.3|7089.1|7083.3|7137.1|7131.3|7073.1|7067.3|0
1520118000000|2018-03-03 23:00:00|7092.1|7086.3|7100.1|7094.3|7119.1|7113.3|7086.1|7080.3|0
1520204400000|2018-03-04 23:00:00|7136.1|7130.3|7151.1|7145.3|7156.7|7150.9|7063.9|7058.1|0
1520290800000|2018-03-05 23:00:00|7151.6|7145.8|7112.7|7106.9|7201.5|7195.7|7112.7|7106.9|0
1520377200000|2018-03-06 23:00:00|7110.7|7104.9|7148.1|7142.3|7184.5|7178.7|7075.9|7070.1|0
1520463600000|2018-03-07 23:00:00|7147.5|7141.7|7209.2|7203.4|7218.3|7212.5|7139.9|7134.1|0
1520550000000|2018-03-08 23:00:00|7208.2|7202.4|7237.9|7232.1|7244.3|7238.5|7191.5|7185.7|0
1520636400000|2018-03-09 23:00:00|7238.9|7233.1|7243.9|7238.1|7243.9|7238.1|7237.9|7232.1|0
1520722800000|2018-03-10 23:00:00|7242.9|7237.1|7256.9|7251.1|7257.4|7251.6|7235.9|7230.1|0
1520809200000|2018-03-11 23:00:00|7257.4|7251.6|7202.3|7196.5|7259.9|7254.1|7190.6|7184.8|0
1520895600000|2018-03-12 23:00:00|7202.6|7196.8|7119.2|7113.4|7227.8|7222|7107.4|7101.6|0
1520982000000|2018-03-13 23:00:00|7118.6|7112.8|7136.4|7130.6|7180.6|7174.8|7109.1|7103.3|0
1521068400000|2018-03-14 23:00:00|7135.9|7130.1|7142.6|7136.8|7233.5|7227.7|7109|7103.2|0
1521154800000|2018-03-15 23:00:00|7142.9|7137.1|7156.9|7151.1|7191|7185.2|7128.8|7123|0
1521241200000|2018-03-16 23:00:00|7157.9|7152.1|7156.9|7151.1|7160.9|7155.1|7154.9|7149.1|0
1521327600000|2018-03-17 23:00:00|7157.9|7152.1|7155.7|7149.9|7158.4|7152.6|7147.4|7141.6|0
1521414000000|2018-03-18 23:00:00|7155.2|7149.4|7061|7055.2|7161.7|7155.9|7028|7022.2|0
1521500400000|2018-03-19 23:00:00|7061.5|7055.7|7068.8|7063|7085.8|7080|7046.7|7040.9|0
1521586800000|2018-03-20 23:00:00|7068.6|7062.8|7021.3|7015.5|7079.3|7073.5|6995.9|6990.1|0
1521673200000|2018-03-21 23:00:00|7021.9|7016.1|6879.7|6873.9|7039.9|7034.1|6870.1|6864.3|0
1521759600000|2018-03-22 23:00:00|6878|6872.2|6875.9|6870.1|6956.4|6950.6|6844|6838.2|0
1521846000000|2018-03-23 23:00:00|6870.9|6865.1|6873.9|6868.1|6875.9|6870.1|6867.9|6862.1|0
1521932400000|2018-03-24 23:00:00|6872.9|6867.1|6883.9|6878.1|6890.9|6885.1|6870.9|6865.1|0
1522015200000|2018-03-25 22:00:00|6875.9|6870.1|6953.6|6947.8|6962.2|6956.4|6865.9|6860.1|0
1522101600000|2018-03-26 22:00:00|6954.4|6948.6|6930|6924.2|7047.3|7041.5|6915.8|6910|0
1522188000000|2018-03-27 22:00:00|6932.8|6927|7031.3|7025.5|7062.2|7056.4|6923.5|6917.7|0
1522274400000|2018-03-28 22:00:00|7034.9|7029.1|7067.1|7061.3|7113|7107.2|7011.7|7005.9|0
1522447200000|2018-03-30 22:00:00|7063.1|7057.3|7069.1|7063.3|7069.1|7063.3|7060.1|7054.3|0
1522533600000|2018-03-31 22:00:00|7072.1|7066.3|7075.1|7069.3|7090.1|7084.3|7072.1|7066.3|0
1522620000000|2018-04-01 22:00:00|7067.1|7061.3|7008.7|7002.9|7080.8|7075|6958.5|6952.7|0
1522706400000|2018-04-02 22:00:00|7007.9|7002.1|7050.3|7044.5|7068.4|7062.6|6982.7|6976.9|0
1522792800000|2018-04-03 22:00:00|7048.9|7043.1|7104.4|7098.6|7112.4|7106.6|6975.4|6969.6|0
1522879200000|2018-04-04 22:00:00|7106.4|7100.6|7210|7204.2|7225.5|7219.7|7097.7|7091.9|0
1522965600000|2018-04-05 22:00:00|7212|7206.2|7147.8|7142|7218.6|7212.8|7121.5|7115.7|0
1523052000000|2018-04-06 22:00:00|7149.8|7144|7149.8|7144|7150.8|7145|7147.8|7142|0
1523138400000|2018-04-07 22:00:00|7150.8|7145|7160.8|7155|7165.8|7160|7148.8|7143|0
1523224800000|2018-04-08 22:00:00|7161|7155.2|7189.4|7183.6|7222.7|7216.9|7147.6|7141.8|0
1523311200000|2018-04-09 22:00:00|7187.9|7182.1|7256.3|7250.5|7275.1|7269.3|7170.2|7164.4|0
1523397600000|2018-04-10 22:00:00|7257|7251.2|7239.7|7233.9|7273.7|7267.9|7231.2|7225.4|0
1523484000000|2018-04-11 22:00:00|7240.2|7234.4|7272.1|7266.3|7275|7269.2|7231.3|7225.5|0
1523570400000|2018-04-12 22:00:00|7266|7260.2|7282.4|7276.6|7282.4|7276.6|7243.7|7237.9|0
1523656800000|2018-04-13 22:00:00|7237.9|7231.1|7249.5|7239.5|7262.5|7252.5|7196.9|7190.1|0
1523743200000|2018-04-14 22:00:00|7248|7241|7256|7249|7259|7252|7248|7241|0
1523829600000|2018-04-15 22:00:00|7270|7263|7198.5|7191.5|7307.6|7300.6|7194.3|7187.3|0
1523916000000|2018-04-16 22:00:00|7198|7191|7242|7235|7252.3|7245.3|7192.9|7185.9|0
1524002400000|2018-04-17 22:00:00|7241.8|7234.8|7326.8|7319.8|7330|7323|7238.3|7231.3|0
1524088800000|2018-04-18 22:00:00|7327.6|7320.6|7346.9|7339.9|7360|7353|7299.5|7292.5|0
1524175200000|2018-04-19 22:00:00|7346.8|7339.8|7368.2|7361.2|7378.6|7371.6|7338.5|7331.5|0
1524261600000|2018-04-20 22:00:00|7378.2|7371.2|7376.6|7370.8|7378.6|7372.8|7374.6|7368.8|0
1524348000000|2018-04-21 22:00:00|7377.6|7371.8|7377.6|7371.8|7377.6|7371.8|7374.6|7368.8|0
1524434400000|2018-04-22 22:00:00|7367.6|7361.8|7410.8|7404.8|7414.7|7408.7|7361.6|7355.8|0
1524520800000|2018-04-23 22:00:00|7410.5|7404.5|7376.4|7370.4|7439.6|7433.6|7354.1|7348.1|0
1524607200000|2018-04-24 22:00:00|7377.2|7371.2|7394|7388|7408.4|7402.4|7337.4|7331.4|0
1524693600000|2018-04-25 22:00:00|7396|7390|7464.7|7458.7|7468.3|7462.3|7358.8|7352.8|0
1524780000000|2018-04-26 22:00:00|7465.9|7459.9|7521.2|7515.2|7522.4|7516.4|7425.3|7419.3|0
1524866400000|2018-04-27 22:00:00|7522.2|7516.2|7516.2|7510.2|7523.2|7517.2|7516.2|7510.2|0
1524952800000|2018-04-28 22:00:00|7518.2|7512.2|7514.2|7508.2|7518.2|7512.2|7512.2|7506.2|0
1525039200000|2018-04-29 22:00:00|7521.2|7515.2|7498.9|7492.9|7549|7543|7496.1|7490.1|0
1525125600000|2018-04-30 22:00:00|7499.3|7493.3|7546.3|7540.3|7553.2|7547.2|7489.7|7483.7|0
1525212000000|2018-05-01 22:00:00|7548.4|7542.4|7518|7512|7576|7570|7509.5|7503.5|0
1525298400000|2018-05-02 22:00:00|7517.5|7511.5|7552.5|7546.5|7558.6|7552.6|7494.3|7488.3|0
1525384800000|2018-05-03 22:00:00|7552.6|7546.6|7594.4|7588.4|7596.2|7590.2|7521.6|7515.6|0
1525471200000|2018-05-04 22:00:00|7593.4|7587.4|7589.4|7583.4|7594.4|7588.4|7582.4|7576.4|0
1525557600000|2018-05-05 22:00:00|7590.4|7584.4|7588.4|7582.4|7592.4|7586.4|7587.4|7581.4|0
1525644000000|2018-05-06 22:00:00|7594.4|7588.4|7600.1|7594.1|7635.1|7629.1|7586.8|7580.8|0
1525730400000|2018-05-07 22:00:00|7599.9|7593.9|7580.1|7574.1|7604.2|7598.2|7546|7540|0
1525816800000|2018-05-08 22:00:00|7579.2|7573.2|7685.4|7679.4|7688.7|7682.7|7567.7|7561.7|0
1525903200000|2018-05-09 22:00:00|7685.7|7679.7|7704.8|7698.8|7717|7711|7632.2|7626.2|0
1525989600000|2018-05-10 22:00:00|7704.3|7698.3|7713.4|7707.4|7732.4|7726.4|7693.6|7687.6|0
1526076000000|2018-05-11 22:00:00|7714.4|7708.4|7704.4|7698.4|7714.4|7708.4|7704.4|7698.4|0
1526162400000|2018-05-12 22:00:00|7705.4|7699.4|7716.4|7710.4|7716.4|7710.4|7704.4|7698.4|0
1526248800000|2018-05-13 22:00:00|7713.4|7707.4|7706.7|7700.7|7734.4|7728.4|7691.7|7685.7|0
1526335200000|2018-05-14 22:00:00|7706.6|7700.6|7721.4|7715.4|7755.4|7749.4|7688.4|7682.4|0
1526421600000|2018-05-15 22:00:00|7721.6|7715.6|7750.2|7744.2|7756.7|7750.7|7709.4|7703.4|0
1526508000000|2018-05-16 22:00:00|7749.7|7743.7|7779.2|7773.2|7802|7796|7716.5|7710.5|0
1526594400000|2018-05-17 22:00:00|7780.2|7774.2|7776.8|7770.8|7794.2|7788.2|7754.8|7748.8|0
1526680800000|2018-05-18 22:00:00|7777.8|7771.8|7783.8|7777.8|7783.8|7777.8|7773.8|7767.8|0
1526767200000|2018-05-19 22:00:00|7784.8|7778.8|7805.8|7799.8|7811.8|7805.8|7784.8|7778.8|0
1526853600000|2018-05-20 22:00:00|7776.8|7770.8|7863|7857|7876.3|7870.3|7776.8|7770.8|0
1526940000000|2018-05-21 22:00:00|7861.3|7855.3|7868.5|7862.5|7906.1|7900.1|7850.1|7844.1|0
1527026400000|2018-05-22 22:00:00|7868|7862|7798.7|7792.7|7877.3|7871.3|7767.2|7761.2|0
1527112800000|2018-05-23 22:00:00|7798.5|7792.5|7747|7741|7814.3|7808.3|7713.7|7707.7|0
1527199200000|2018-05-24 22:00:00|7747.4|7741.4|7719.7|7713.7|7772.4|7766.4|7705.8|7699.8|0
1527285600000|2018-05-25 22:00:00|7734.8|7728.8|7730.8|7724.8|7734.8|7728.8|7727.8|7721.8|0
1527372000000|2018-05-26 22:00:00|7727.8|7721.8|7742.8|7736.8|7743.8|7737.8|7723.8|7717.8|0
1527458400000|2018-05-27 22:00:00|7719.7|7713.7|7704.3|7698.3|7766.6|7760.6|7691.3|7685.3|0
1527544800000|2018-05-28 22:00:00|7704.6|7698.6|7639.5|7633.5|7713.5|7707.5|7594.7|7588.7|0
1527631200000|2018-05-29 22:00:00|7639.1|7633.1|7710.1|7704.1|7722.7|7716.7|7614.2|7608.2|0
1527717600000|2018-05-30 22:00:00|7708.9|7702.9|7694.6|7688.6|7732.8|7726.8|7652.2|7646.2|0
1527804000000|2018-05-31 22:00:00|7694.7|7688.7|7711.9|7705.9|7749.9|7743.9|7686.7|7680.7|0
1528063200000|2018-06-03 22:00:00|7711.9|7705.9|7732.3|7726.3|7775.2|7769.2|7699.2|7693.2|0
1528149600000|2018-06-04 22:00:00|7733.4|7727.4|7685.1|7679.1|7746.4|7740.4|7671.4|7665.4|0
1528236000000|2018-06-05 22:00:00|7683|7677|7734.3|7728.3|7737.1|7731.1|7674.5|7668.5|0
1528322400000|2018-06-06 22:00:00|7733.5|7727.5|7685.6|7679.6|7774.4|7768.4|7668.5|7662.5|0
1528408800000|2018-06-07 22:00:00|7684.1|7678.1|7692.4|7686.4|7718.4|7712.4|7641.4|7635.4|0
1528495200000|2018-06-08 22:00:00|7716.4|7710.4|7716.4|7710.4|7722.4|7716.4|7710.4|7704.4|0
1528581600000|2018-06-09 22:00:00|7714.4|7708.4|7690.4|7684.4|7714.4|7708.4|7663.4|7657.4|0
1528668000000|2018-06-10 22:00:00|7706.4|7700.4|7758.2|7752.2|7776.7|7770.7|7684.9|7678.9|0
1528754400000|2018-06-11 22:00:00|7755.6|7749.6|7701.1|7695.1|7772.2|7766.2|7693.2|7687.2|0
1528840800000|2018-06-12 22:00:00|7701.6|7695.6|7691.9|7685.9|7749.4|7743.4|7680.4|7674.4|0
1528927200000|2018-06-13 22:00:00|7691.1|7685.1|7773.2|7767.2|7799|7793|7653.8|7647.8|0
1529013600000|2018-06-14 22:00:00|7773.5|7767.5|7671.9|7665.9|7786.2|7780.2|7631.2|7625.2|0
1529100000000|2018-06-15 22:00:00|7691.9|7685.9|7658.9|7652.9|7691.9|7685.9|7639.9|7633.9|0
1529186400000|2018-06-16 22:00:00|7657.9|7651.9|7667.9|7661.9|7684.9|7678.9|7654.9|7648.9|0
1529272800000|2018-06-17 22:00:00|7643.3|7637.3|7657.1|7651.1|7669.4|7663.4|7604.1|7598.1|0
1529359200000|2018-06-18 22:00:00|7657.4|7651.4|7636.4|7630.4|7659.9|7653.9|7546.3|7540.3|0
1529445600000|2018-06-19 22:00:00|7636.5|7630.5|7647.1|7641.1|7709|7703|7621.7|7615.7|0
1529532000000|2018-06-20 22:00:00|7647.4|7641.4|7551.8|7545.8|7685.7|7679.7|7550.6|7544.6|0
1529618400000|2018-06-21 22:00:00|7552.2|7546.2|7671.1|7665.1|7699.7|7693.7|7548.9|7542.9|0
1529704800000|2018-06-22 22:00:00|7672.1|7666.1|7671.1|7665.1|7675.1|7669.1|7665.1|7659.1|0
1529791200000|2018-06-23 22:00:00|7669.1|7663.1|7681.1|7675.1|7683.1|7677.1|7661.1|7655.1|0
1529877600000|2018-06-24 22:00:00|7671.1|7665.1|7507.8|7501.8|7676.5|7670.5|7492.6|7486.6|0
1529964000000|2018-06-25 22:00:00|7511|7505|7569.5|7563.5|7586.2|7580.2|7500.2|7494.2|0
1530050400000|2018-06-26 22:00:00|7572.3|7566.3|7580.6|7574.6|7637.9|7631.9|7514.7|7508.7|0
1530136800000|2018-06-27 22:00:00|7581.6|7575.6|7649.6|7643.6|7660.8|7654.8|7576.3|7570.3|0
1530223200000|2018-06-28 22:00:00|7649.2|7643.2|7628.7|7622.7|7710.1|7704.1|7617.6|7611.6|0
1530309600000|2018-06-29 22:00:00|7629.7|7623.7|7634.7|7628.7|7637.7|7631.7|7628|7622|0
1530396000000|2018-06-30 22:00:00|7635.7|7629.7|7615.7|7609.7|7636.7|7630.7|7604.7|7598.7|0
1530482400000|2018-07-01 22:00:00|7628.7|7622.7|7574.4|7568.4|7636.7|7630.7|7539.8|7533.8|0
1530568800000|2018-07-02 22:00:00|7574.8|7568.8|7581.3|7575.3|7635.8|7629.8|7547.5|7541.5|0
1530655200000|2018-07-03 22:00:00|7581.6|7575.6|7583.7|7577.7|7591.7|7585.7|7562.3|7556.3|0
1530741600000|2018-07-04 22:00:00|7584.3|7578.3|7620.9|7614.9|7629.1|7623.1|7565.4|7559.4|0
1530828000000|2018-07-05 22:00:00|7621.4|7615.4|7637.9|7631.9|7653.6|7647.6|7572.4|7566.4|0
1530914400000|2018-07-06 22:00:00|7638.9|7632.9|7638.9|7632.9|7640.9|7634.9|7630.9|7624.9|0
1531000800000|2018-07-07 22:00:00|7635.9|7629.9|7633.9|7627.9|7640.9|7634.9|7631.9|7625.9|0
1531087200000|2018-07-08 22:00:00|7637.9|7631.9|7706.2|7700.2|7716|7710|7617.6|7611.6|0
1531173600000|2018-07-09 22:00:00|7705.3|7699.3|7672.2|7666.2|7719.5|7713.5|7664.2|7658.2|0
1531260000000|2018-07-10 22:00:00|7674.1|7668.1|7597.3|7591.3|7684.5|7678.5|7570.5|7564.5|0
1531346400000|2018-07-11 22:00:00|7598.5|7592.5|7671.3|7665.3|7678.4|7672.4|7591.5|7585.5|0
1531432800000|2018-07-12 22:00:00|7671.9|7665.9|7675.3|7669.3|7720.9|7714.9|7660.7|7654.7|0
1531519200000|2018-07-13 22:00:00|7685.3|7679.3|7677.8|7672.8|7685.3|7679.3|7674.3|7668.3|0
1531605600000|2018-07-14 22:00:00|7676.8|7671.8|7672.8|7667.8|7677.8|7672.8|7672.8|7667.8|0
1531692000000|2018-07-15 22:00:00|7674.8|7669.8|7612.7|7607.7|7689.5|7684.5|7564.8|7559.8|0
1531778400000|2018-07-16 22:00:00|7612.6|7607.6|7664.5|7659.5|7685.4|7680.4|7581.8|7576.8|0
1531864800000|2018-07-17 22:00:00|7664.6|7659.6|7676.6|7670.6|7690.2|7684.2|7651.3|7646.3|0
1531951200000|2018-07-18 22:00:00|7675.8|7669.8|7680|7674|7706.4|7700.4|7661.9|7655.9|0
1532037600000|2018-07-19 22:00:00|7680.7|7674.7|7671.8|7665.8|7708.8|7702.8|7633.5|7627.5|0
1532124000000|2018-07-20 22:00:00|7672.8|7666.8|7669.8|7663.8|7672.8|7666.8|7665.8|7659.8|0
1532210400000|2018-07-21 22:00:00|7668.8|7662.8|7663.8|7657.8|7668.8|7662.8|7658.8|7652.8|0
1532296800000|2018-07-22 22:00:00|7671.8|7665.8|7668.7|7662.7|7681.4|7675.4|7624.2|7618.2|0
1532383200000|2018-07-23 22:00:00|7668.6|7662.6|7706.7|7700.7|7744.3|7738.3|7649.6|7643.6|0
1532469600000|2018-07-24 22:00:00|7706.6|7700.6|7674.2|7668.2|7719|7713|7643.3|7637.3|0
1532556000000|2018-07-25 22:00:00|7672.2|7666.2|7686.2|7680.2|7705.2|7699.2|7643.8|7637.8|0
1532642400000|2018-07-26 22:00:00|7686.7|7680.7|7674.6|7668.6|7721.1|7715.1|7670.1|7664.1|0
1532728800000|2018-07-27 22:00:00|7673.6|7667.6|7671.6|7665.6|7673.6|7667.6|7671.6|7665.6|0
1532815200000|2018-07-28 22:00:00|7670.6|7664.6|7672.6|7666.6|7672.6|7666.6|7670.6|7664.6|0
1532901600000|2018-07-29 22:00:00|7674.6|7668.6|7695.1|7689.1|7721|7715|7654.1|7648.1|0
1532988000000|2018-07-30 22:00:00|7695.9|7689.9|7761.8|7755.8|7786.3|7780.3|7685|7679|0
1533074400000|2018-07-31 22:00:00|7761.6|7755.6|7654.6|7648.6|7764.3|7758.3|7632.2|7626.2|0
1533160800000|2018-08-01 22:00:00|7654.5|7648.5|7634.3|7628.3|7656.7|7650.7|7538.9|7532.9|0
1533247200000|2018-08-02 22:00:00|7634.5|7628.5|7680.3|7674.3|7684|7678|7593.5|7587.5|0
1533333600000|2018-08-03 22:00:00|7682.3|7676.3|7679.3|7673.3|7682.3|7676.3|7678.3|7672.3|0
1533420000000|2018-08-04 22:00:00|7678.3|7672.3|7682.3|7676.3|7682.3|7676.3|7677.3|7671.3|0
1533506400000|2018-08-05 22:00:00|7680.3|7674.3|7664.9|7658.9|7697.7|7691.7|7638.5|7632.5|0
1533592800000|2018-08-06 22:00:00|7665.8|7659.8|7724.7|7718.7|7755|7749|7662.1|7656.1|0
1533679200000|2018-08-07 22:00:00|7725.2|7719.2|7725.2|7719.2|7794.3|7788.3|7709.5|7703.5|0
1533765600000|2018-08-08 22:00:00|7725|7719|7749.9|7743.9|7777.6|7771.6|7715.8|7709.8|0
1533852000000|2018-08-09 22:00:00|7751.1|7745.1|7678.6|7672.6|7753.1|7747.1|7657.9|7651.9|0
1533938400000|2018-08-10 22:00:00|7677.6|7671.6|7673.6|7667.6|7679.6|7673.6|7673.6|7667.6|0
1534024800000|2018-08-11 22:00:00|7672.6|7666.6|7642.6|7636.6|7674.6|7668.6|7632.6|7626.6|0
1534111200000|2018-08-12 22:00:00|7678.6|7672.6|7658|7652|7678.6|7672.6|7617|7611|0
1534197600000|2018-08-13 22:00:00|7658.5|7652.5|7642.6|7636.6|7676.8|7670.8|7601|7595|0
1534284000000|2018-08-14 22:00:00|7643.6|7637.6|7502|7496|7652.4|7646.4|7461|7455|0
1534370400000|2018-08-15 22:00:00|7502.7|7496.7|7552|7546|7576.9|7570.9|7493.2|7487.2|0
1534456800000|2018-08-16 22:00:00|7552.6|7546.6|7568.7|7562.7|7585.4|7579.4|7516.9|7510.9|0
1534543200000|2018-08-17 22:00:00|7572.7|7566.7|7568.7|7562.7|7572.7|7566.7|7567.7|7561.7|0
1534629600000|2018-08-18 22:00:00|7567.7|7561.7|7576.7|7570.7|7577.7|7571.7|7567.7|7561.7|0
1534716000000|2018-08-19 22:00:00|7568.7|7562.7|7596|7590|7621.2|7615.2|7552.4|7546.4|0
1534802400000|2018-08-20 22:00:00|7595|7589|7539.1|7533.1|7606.2|7600.2|7529.9|7523.9|0
1534888800000|2018-08-21 22:00:00|7537.3|7531.3|7570.8|7564.8|7612.8|7606.8|7523.4|7517.4|0
1534975200000|2018-08-22 22:00:00|7570.5|7564.5|7553.9|7547.9|7606.3|7600.3|7543.4|7537.4|0
1535061600000|2018-08-23 22:00:00|7553.8|7547.8|7579.7|7573.7|7591.1|7585.1|7539.2|7533.2|0
1535148000000|2018-08-24 22:00:00|7580.7|7574.7|7580.7|7574.7|7580.7|7574.7|7579.7|7573.7|0
1535234400000|2018-08-25 22:00:00|7578.7|7572.7|7578.7|7572.7|7579.7|7573.7|7578.7|7572.7|0
1535320800000|2018-08-26 22:00:00|7579.7|7573.7|7631.7|7625.7|7634.9|7628.9|7579.7|7573.7|0
1535407200000|2018-08-27 22:00:00|7632|7626|7620.4|7614.4|7641.6|7635.6|7596.1|7590.1|0
1535493600000|2018-08-28 22:00:00|7621.1|7615.1|7571.5|7565.5|7647.2|7641.2|7546.6|7540.6|0
1535580000000|2018-08-29 22:00:00|7571.7|7565.7|7491.5|7485.5|7574.4|7568.4|7490.9|7484.9|0
1535666400000|2018-08-30 22:00:00|7489.9|7483.9|7460.2|7454.2|7513.2|7507.2|7421.5|7415.5|0
1535752800000|2018-08-31 22:00:00|7462.2|7456.2|7464.2|7458.2|7465.2|7459.2|7458.2|7452.2|0
1535839200000|2018-09-01 22:00:00|7462.2|7456.2|7456.2|7450.2|7463.2|7457.2|7453.2|7447.2|0
1535925600000|2018-09-02 22:00:00|7460.2|7454.2|7492.4|7486.4|7519.5|7513.5|7431.7|7425.7|0
1536012000000|2018-09-03 22:00:00|7493|7487|7455.6|7449.6|7537|7531|7440.4|7434.4|0
1536098400000|2018-09-04 22:00:00|7456.4|7450.4|7398.6|7392.6|7462|7456|7361.1|7355.1|0
1536184800000|2018-09-05 22:00:00|7397.6|7391.6|7339.1|7333.1|7401.6|7395.6|7310|7304|0
1536271200000|2018-09-06 22:00:00|7339|7333|7287.4|7281.4|7341.7|7335.7|7229.1|7223.1|0
1536357600000|2018-09-07 22:00:00|7288.4|7282.4|7292.4|7286.4|7292.4|7286.4|7286.4|7280.4|0
1536444000000|2018-09-08 22:00:00|7290.4|7284.4|7285.4|7279.4|7290.4|7284.4|7284.4|7278.4|0
1536530400000|2018-09-09 22:00:00|7287.4|7281.4|7281.8|7275.8|7312.6|7306.6|7259.1|7253.1|0
1536616800000|2018-09-10 22:00:00|7281.9|7275.9|7284.7|7278.7|7297.1|7291.1|7222.7|7216.7|0
1536703200000|2018-09-11 22:00:00|7284.8|7278.8|7294.3|7288.3|7328.7|7322.7|7252.9|7246.9|0
1536789600000|2018-09-12 22:00:00|7293.6|7287.6|7293.6|7287.6|7322.4|7316.4|7278.2|7272.2|0
1536876000000|2018-09-13 22:00:00|7291.9|7285.9|7312.1|7306.1|7327.2|7321.2|7284.3|7278.3|0
1536962400000|2018-09-14 22:00:00|7313.1|7307.1|7314.1|7308.1|7316.1|7310.1|7312.1|7306.1|0
1537048800000|2018-09-15 22:00:00|7313.1|7307.1|7305.1|7299.1|7313.1|7307.1|7302.1|7296.1|0
1537135200000|2018-09-16 22:00:00|7312.1|7306.1|7272.9|7266.9|7322.2|7316.2|7264.5|7258.5|0
1537221600000|2018-09-17 22:00:00|7272.7|7266.7|7310.4|7304.4|7325.1|7319.1|7235.6|7229.6|0
1537308000000|2018-09-18 22:00:00|7311|7305|7348|7342|7349.8|7343.8|7282|7276|0
1537394400000|2018-09-19 22:00:00|7348.6|7342.6|7386.8|7380.8|7391.9|7385.9|7327.3|7321.3|0
1537480800000|2018-09-20 22:00:00|7386.6|7380.6|7475.4|7469.4|7505|7499|7383.2|7377.2|0
1537567200000|2018-09-21 22:00:00|7474.4|7468.4|7467.9|7461.9|7476.4|7470.4|7467.4|7461.4|0
1537653600000|2018-09-22 22:00:00|7466.4|7460.4|7468.4|7462.4|7468.4|7462.4|7463.9|7457.9|0
1537740000000|2018-09-23 22:00:00|7475.4|7469.4|7454.4|7448.4|7489.5|7483.5|7452.7|7446.7|0
1537826400000|2018-09-24 22:00:00|7456.1|7450.1|7485.2|7479.2|7520.4|7514.4|7448.6|7442.6|0
1537912800000|2018-09-25 22:00:00|7485.3|7479.3|7489.3|7483.3|7526.4|7520.4|7483.1|7477.1|0
1537999200000|2018-09-26 22:00:00|7490.8|7484.8|7547.9|7541.9|7561.5|7555.5|7488.5|7482.5|0
1538085600000|2018-09-27 22:00:00|7548.7|7542.7|7511.3|7505.3|7559.2|7553.2|7476.6|7470.6|0
1538172000000|2018-09-28 22:00:00|7512.3|7506.3|7518.3|7512.3|7518.3|7512.3|7511.3|7505.3|0
1538258400000|2018-09-29 22:00:00|7517.3|7511.3|7523.3|7517.3|7529.3|7523.3|7517.3|7511.3|0
1538344800000|2018-09-30 22:00:00|7511.3|7505.3|7496.1|7490.1|7531.6|7525.6|7463.9|7457.9|0
1538431200000|2018-10-01 22:00:00|7496|7490|7486.8|7480.8|7503.7|7497.7|7447.2|7441.2|0
1538517600000|2018-10-02 22:00:00|7486.6|7480.6|7506.3|7500.3|7530.8|7524.8|7480.2|7474.2|0
1538604000000|2018-10-03 22:00:00|7505.9|7499.9|7429|7423|7516.3|7510.3|7397.2|7391.2|0
1538690400000|2018-10-04 22:00:00|7430.2|7424.2|7336.4|7330.4|7448.5|7442.5|7299.1|7293.1|0
1538776800000|2018-10-05 22:00:00|7337.4|7331.4|7341.4|7335.4|7341.4|7335.4|7336.4|7330.4|0
1538863200000|2018-10-06 22:00:00|7344.4|7338.4|7345.4|7339.4|7350.4|7344.4|7343.4|7337.4|0
1538949600000|2018-10-07 22:00:00|7336.4|7330.4|7265.3|7259.3|7341.9|7335.9|7225.3|7219.3|0
1539036000000|2018-10-08 22:00:00|7265.6|7259.6|7233.9|7227.9|7267.9|7261.9|7187.1|7181.1|0
1539122400000|2018-10-09 22:00:00|7235|7229|7044.2|7038.2|7246.6|7240.6|7035|7029|0
1539208800000|2018-10-10 22:00:00|7046.1|7040.1|7020.1|7014.1|7091.1|7085.1|6925.1|6919.1|0
1539295200000|2018-10-11 22:00:00|7019.9|7013.9|7027.3|7021.3|7077.8|7071.8|6957.1|6951.1|0
1539381600000|2018-10-12 22:00:00|7029.3|7023.3|7032.8|7026.8|7033.3|7027.3|7029.3|7023.3|0
1539468000000|2018-10-13 22:00:00|7033.3|7027.3|7001.8|6994.8|7058.8|7051.8|6959.8|6952.8|0
1539554400000|2018-10-14 22:00:00|7027.8|7020.8|7018.4|7011.4|7047.6|7040.6|6964.5|6957.5|0
1539640800000|2018-10-15 22:00:00|7019.7|7012.7|7091.1|7084.1|7095.5|7088.5|7002|6995|0
1539727200000|2018-10-16 22:00:00|7089.1|7082.1|7066|7059|7099.5|7092.5|7022.3|7015.3|0
1539813600000|2018-10-17 22:00:00|7068.6|7061.6|7023.4|7016.4|7082.2|7075.2|6985.1|6978.1|0
1539900000000|2018-10-18 22:00:00|7023.3|7016.3|7037.9|7030.9|7074.5|7067.5|7014.1|7007.1|0
1539986400000|2018-10-19 22:00:00|7037.4|7031.4|7039.4|7033.4|7040.4|7034.4|7035.4|7029.4|0
1540072800000|2018-10-20 22:00:00|7037.4|7031.4|7031.4|7025.4|7038.4|7032.4|7027.4|7021.4|0
1540159200000|2018-10-21 22:00:00|7037.4|7031.4|7048.7|7042.7|7118.2|7112.2|7009.5|7003.5|0
1540245600000|2018-10-22 22:00:00|7048.6|7042.6|7013.7|7007.7|7052.3|7046.3|6931.3|6925.3|0
1540332000000|2018-10-23 22:00:00|7014.6|7008.6|6940.6|6934.6|7053.5|7047.5|6893.6|6887.6|0
1540418400000|2018-10-24 22:00:00|6939.5|6933.5|6960.6|6954.6|7032.7|7026.7|6889.4|6883.4|0
1540504800000|2018-10-25 22:00:00|6960|6954|6952.5|6946.5|6983.4|6977.4|6853.1|6847.1|0
1540591200000|2018-10-26 22:00:00|6953.5|6947.5|6957.1|6951.1|6959.1|6953.1|6952.5|6946.5|0
1540677600000|2018-10-27 22:00:00|6956.7|6950.7|6989.9|6983.9|7002|6996|6952.5|6946.5|0
1540767600000|2018-10-28 23:00:00|6989.8|6983.8|6975.5|6970|7090.2|7084.2|6919.1|6913.6|0
1540854000000|2018-10-29 23:00:00|6975.8|6970.3|7080.7|7075.2|7093.5|7088|6974.8|6969.3|0
1540940400000|2018-10-30 23:00:00|7080.1|7074.6|7126.2|7120.7|7164.4|7158.9|7070|7064.5|0
1541026800000|2018-10-31 23:00:00|7126.5|7121|7117.6|7112.1|7169.3|7163.8|7077.2|7071.7|0
1541113200000|2018-11-01 23:00:00|7117.8|7112.3|7113.4|7107.9|7199.5|7194|7074.9|7069.4|0
1541199600000|2018-11-02 23:00:00|7113.6|7107.6|7113|7107|7115.6|7109.6|7110.9|7104.9|0
1541286000000|2018-11-03 23:00:00|7112.6|7106.6|7122.5|7116.5|7133.2|7127.2|7110.6|7104.6|0
1541372400000|2018-11-04 23:00:00|7113.6|7107.6|7107.2|7101.2|7144.5|7138.5|7080.6|7074.6|0
1541458800000|2018-11-05 23:00:00|7108.1|7102.1|7063.6|7057.6|7127.4|7121.4|7029.8|7023.8|0
1541545200000|2018-11-06 23:00:00|7063.7|7057.7|7152.1|7146.1|7158.7|7152.7|7043|7037|0
1541631600000|2018-11-07 23:00:00|7153.4|7147.4|7127.5|7121.5|7175.6|7169.6|7117.6|7111.6|0
1541718000000|2018-11-08 23:00:00|7128.3|7122.3|7115.7|7109.7|7140.8|7134.8|7073.1|7067.1|0
1541804400000|2018-11-09 23:00:00|7116.7|7110.7|7118.3|7112.3|7118.4|7112.4|7115.5|7109.5|0
1541890800000|2018-11-10 23:00:00|7117.3|7111.3|7120.4|7114.4|7120.4|7114.4|7113.1|7107.1|0
1541977200000|2018-11-11 23:00:00|7115.7|7109.7|7061.5|7055.5|7178.3|7172.3|7046.7|7040.7|0
1542063600000|2018-11-12 23:00:00|7063.1|7057.1|7052.2|7046.2|7106.4|7100.4|7018.8|7012.8|0
1542150000000|2018-11-13 23:00:00|7053.3|7047.3|7016|7010|7117.3|7111.3|6981.5|6975.5|0
1542236400000|2018-11-14 23:00:00|7015.8|7009.8|7089.6|7083.6|7102.2|7096.2|6982|6976|0
1542322800000|2018-11-15 23:00:00|7088.2|7082.2|7045.6|7039.6|7096.8|7090.8|6971.2|6965.2|0
1542409200000|2018-11-16 23:00:00|7045.8|7039.8|7045.1|7039.1|7046.9|7040.9|7045.1|7039.1|0
1542495600000|2018-11-17 23:00:00|7044.9|7038.9|7033.6|7027.6|7044.9|7038.9|7027.4|7021.4|0
1542582000000|2018-11-18 23:00:00|7045.6|7039.6|7006.9|7000.9|7075.2|7069.2|6974.4|6968.4|0
1542668400000|2018-11-19 23:00:00|7007.4|7001.4|6918.9|6912.9|7013.3|7007.3|6906.2|6900.2|0
1542754800000|2018-11-20 23:00:00|6919|6913|7040.2|7034.2|7062.3|7056.3|6906.1|6900.1|0
1542841200000|2018-11-21 23:00:00|7041.5|7035.5|6965.2|6959.2|7057.5|7051.5|6944.9|6938.9|0
1542927600000|2018-11-22 23:00:00|6971.5|6965.5|6948.5|6942.5|6991.4|6985.4|6914.7|6908.7|0
1543014000000|2018-11-23 23:00:00|6951.5|6939.5|6952.5|6946.5|6957.5|6951.5|6948.3|6939.5|0
1543100400000|2018-11-24 23:00:00|6953.5|6947.5|6965.5|6959.5|6968.4|6962.4|6948.3|6942.3|0
1543186800000|2018-11-25 23:00:00|6948.5|6942.5|7034|7028|7056.1|7050.1|6948.5|6942.5|0
1543273200000|2018-11-26 23:00:00|7033.2|7027.2|7046.3|7040.3|7087.1|7081.1|6986|6980|0
1543359600000|2018-11-27 23:00:00|7045.3|7039.3|7060.6|7054.6|7076|7070|6990|6984|0
1543446000000|2018-11-28 23:00:00|7059.6|7053.6|7060.4|7054.4|7082.2|7076.2|7018.3|7012.3|0
1543532400000|2018-11-29 23:00:00|7060.1|7054.1|7020.7|7014.7|7060.1|7054.1|6962.6|6956.6|0
1543618800000|2018-11-30 23:00:00|7015.7|7009.7|7035.6|7029.6|7038.3|7032.3|7015.7|7009.7|0
1543705200000|2018-12-01 23:00:00|7034.9|7028.9|7061.1|7052.1|7069.2|7057.8|7034.9|7028.9|0
1543791600000|2018-12-02 23:00:00|7022.2|7013.2|7088.8|7079.8|7151.1|7142.1|7022.2|7013.2|0
1543878000000|2018-12-03 23:00:00|7089.8|7080.8|6939.1|6933.1|7102.1|7093.1|6926.7|6920.7|0
1543964400000|2018-12-04 23:00:00|6939.8|6933.8|6921|6915|6980|6974|6910.4|6904.4|0
1544050800000|2018-12-05 23:00:00|6922.6|6916.6|6782.1|6776.1|6923.5|6917.5|6673.8|6667.8|0
1544137200000|2018-12-06 23:00:00|6783.5|6777.5|6768.5|6762.5|6871.9|6865.9|6735.4|6729.4|0
1544223600000|2018-12-07 23:00:00|6767.5|6761.5|6762|6756|6774|6768|6762|6756|0
1544310000000|2018-12-08 23:00:00|6762.2|6756.2|6752.7|6746.7|6763.5|6757.5|6749.7|6743.7|0
1544396400000|2018-12-09 23:00:00|6768.5|6762.5|6782.5|6776.5|6820.2|6814.2|6714.3|6708.3|0
1544482800000|2018-12-10 23:00:00|6780.7|6774.7|6820.1|6814.1|6861.7|6855.7|6744.5|6738.5|0
1544569200000|2018-12-11 23:00:00|6819.6|6813.6|6864|6858|6905.5|6899.5|6818.7|6812.7|0
1544655600000|2018-12-12 23:00:00|6863.7|6857.7|6853.2|6847.2|6913.2|6907.2|6844.4|6838.4|0
1544742000000|2018-12-13 23:00:00|6853.6|6847.6|6796|6790|6870.8|6864.8|6791.5|6785.5|0
1544828400000|2018-12-14 23:00:00|6797|6791|6805.9|6799.9|6805.9|6799.9|6794|6788|0
1544914800000|2018-12-15 23:00:00|6806|6800|6806.8|6800.8|6809.9|6803.9|6805.4|6799.4|0
1545001200000|2018-12-16 23:00:00|6796|6790|6744.4|6738.4|6856.3|6850.3|6696.2|6690.2|0
1545087600000|2018-12-17 23:00:00|6743.7|6737.7|6673.3|6667.3|6767.3|6761.3|6664.8|6658.8|0
1545174000000|2018-12-18 23:00:00|6673.1|6667.1|6683.6|6677.6|6795.1|6789.1|6664.4|6658.4|0
1545260400000|2018-12-19 23:00:00|6683.7|6677.7|6704.8|6698.8|6768.3|6762.3|6633.9|6627.9|0
1545346800000|2018-12-20 23:00:00|6705.3|6699.3|6644.9|6638.9|6753.1|6747.1|6620.9|6614.9|0
1545433200000|2018-12-21 23:00:00|6636.9|6630.9|6634.1|6628.1|6636.9|6630.9|6629.3|6623.3|0
1545519600000|2018-12-22 23:00:00|6634.3|6628.3|6638.3|6632.3|6650.4|6644.4|6629|6623|0
1545606000000|2018-12-23 23:00:00|6644.9|6638.9|6571.2|6565.2|6702.3|6696.3|6569.2|6563.2|0
1545778800000|2018-12-25 23:00:00|6587.3|6581.3|6758.3|6752.3|6782.9|6776.9|6518.6|6512.6|0
1545865200000|2018-12-26 23:00:00|6760.1|6754.1|6659.5|6653.5|6763|6757|6539|6533|0
1545951600000|2018-12-27 23:00:00|6660.7|6654.7|6726.6|6720.6|6756.5|6750.5|6629.5|6623.5|0
1546038000000|2018-12-28 23:00:00|6727.6|6721.6|6749.3|6743.3|6761.1|6755.1|6726.1|6720.1|0
1546124400000|2018-12-29 23:00:00|6749.2|6743.2|6749.6|6743.6|6755.9|6749.9|6739.6|6733.6|0
1546210800000|2018-12-30 23:00:00|6726.6|6720.6|6733.3|6727.3|6768.2|6762.2|6677.9|6671.9|0
1546383600000|2019-01-01 23:00:00|6733.1|6727.1|6700.4|6694.4|6764.4|6758.4|6600.8|6594.8|0
1546470000000|2019-01-02 23:00:00|6699.9|6693.9|6704|6698|6757.7|6751.7|6679.4|6673.4|0
1546556400000|2019-01-03 23:00:00|6704.8|6698.8|6833|6827|6865.9|6859.9|6678.7|6672.7|0
1546642800000|2019-01-04 23:00:00|6832|6826|6841.8|6835.8|6847.8|6841.8|6832|6826|0
1546729200000|2019-01-05 23:00:00|6842.8|6836.8|6848.7|6842.7|6855|6849|6842.8|6836.8|0
1546815600000|2019-01-06 23:00:00|6833|6827|6822.3|6816.3|6887.7|6881.7|6535.4|6529.4|0
1546902000000|2019-01-07 23:00:00|6822.8|6816.8|6884.9|6878.9|6906|6900|6805.6|6799.6|0
1546988400000|2019-01-08 23:00:00|6883.4|6877.4|6895.9|6889.9|6950.7|6944.7|6881.6|6875.6|0
1547074800000|2019-01-09 23:00:00|6895.4|6889.4|6962.6|6956.6|6973.8|6967.8|6863.8|6857.8|0
1547161200000|2019-01-10 23:00:00|6961.7|6955.7|6916.4|6910.4|7006|7000|6904.4|6898.4|0
1547247600000|2019-01-11 23:00:00|6918.4|6912.4|6920.3|6914.3|6920.8|6914.8|6914.4|6908.4|0
1547334000000|2019-01-12 23:00:00|6919.3|6913.3|6913|6907|6919.3|6913.3|6911.3|6905.3|0
1547420400000|2019-01-13 23:00:00|6916.4|6910.4|6865|6859|6916.4|6910.4|6844.5|6838.5|0
1547506800000|2019-01-14 23:00:00|6864.6|6858.6|6880.9|6874.9|6945.5|6939.5|6852.9|6846.9|0
1547593200000|2019-01-15 23:00:00|6880.7|6874.7|6855.8|6849.8|6917.2|6911.2|6845.4|6839.4|0
1547679600000|2019-01-16 23:00:00|6855.1|6849.1|6857.4|6851.4|6865.2|6859.2|6801.3|6795.3|0
1547766000000|2019-01-17 23:00:00|6857.2|6851.2|7009.4|7003.4|7010.7|7004.7|6849.4|6843.4|0
1547852400000|2019-01-18 23:00:00|7010.4|7004.4|7011.5|7005.5|7022.1|7016.1|7008.3|7002.3|0
1547938800000|2019-01-19 23:00:00|7011.9|7005.9|7000.1|6994.1|7011.9|7005.9|6993.9|6987.9|0
1548025200000|2019-01-20 23:00:00|7009.4|7003.4|6975.7|6969.7|7009.4|7003.4|6957.6|6951.6|0
1548111600000|2019-01-21 23:00:00|6968.1|6962.1|6862.6|6856.6|6984.7|6978.7|6852.1|6846.1|0
1548198000000|2019-01-22 23:00:00|6861.3|6855.3|6837.9|6831.9|6901.9|6895.9|6813.4|6807.4|0
1548284400000|2019-01-23 23:00:00|6840.3|6834.3|6817.5|6811.5|6859.5|6853.5|6804|6798|0
1548370800000|2019-01-24 23:00:00|6818.7|6812.7|6803.1|6797.1|6862.6|6856.6|6793.4|6787.4|0
1548457200000|2019-01-25 23:00:00|6804.1|6798.1|6812.3|6806.3|6813.1|6807.1|6803.1|6797.1|0
1548543600000|2019-01-26 23:00:00|6812.4|6806.4|6811.7|6805.7|6814.6|6808.6|6811.6|6805.6|0
1548630000000|2019-01-27 23:00:00|6803.1|6797.1|6765.3|6759.3|6816.8|6810.8|6735.2|6729.2|0
1548716400000|2019-01-28 23:00:00|6765.8|6759.8|6879.5|6873.5|6886.1|6880.1|6743.4|6737.4|0
1548802800000|2019-01-29 23:00:00|6878.6|6872.6|6953.8|6947.8|6970.8|6964.8|6856|6850|0
1548889200000|2019-01-30 23:00:00|6953.4|6947.4|6987.8|6981.8|6998.1|6992.1|6939.9|6933.9|0
1548975600000|2019-01-31 23:00:00|6987.7|6981.7|7022.8|7016.8|7036.2|7030.2|6968.6|6962.6|0
1549062000000|2019-02-01 23:00:00|7023.8|7017.8|7028.2|7022.2|7028.2|7022.2|7022.8|7016.8|0
1549148400000|2019-02-02 23:00:00|7028.1|7022.1|7011.1|7005.1|7028.1|7022.1|7008.6|7002.6|0
1549234800000|2019-02-03 23:00:00|7022.8|7016.8|7062.8|7056.8|7073.4|7067.4|7004.3|6998.3|0
1549321200000|2019-02-04 23:00:00|7063.3|7057.3|7173.8|7167.8|7189.4|7183.4|7054|7048|0
1549407600000|2019-02-05 23:00:00|7171.6|7165.6|7159.4|7153.4|7188|7182|7148.3|7142.3|0
1549494000000|2019-02-06 23:00:00|7159.7|7153.7|7111.9|7105.9|7191.8|7185.8|7092.6|7086.6|0
1549580400000|2019-02-07 23:00:00|7112.3|7106.3|7117.9|7111.9|7120.4|7114.4|7067.1|7061.1|0
1549666800000|2019-02-08 23:00:00|7118.9|7112.9|7115.2|7109.2|7126.7|7120.7|7114.2|7108.2|0
1549753200000|2019-02-09 23:00:00|7114.2|7108.2|7114.6|7108.6|7115.5|7109.5|7114.2|7108.2|0
1549839600000|2019-02-10 23:00:00|7117.9|7111.9|7113.4|7107.4|7152.9|7146.9|7089.8|7083.8|0
1549926000000|2019-02-11 23:00:00|7112.9|7106.9|7150.7|7144.7|7172.7|7166.7|7110.4|7104.4|0
1550012400000|2019-02-12 23:00:00|7150.1|7144.1|7162.8|7156.8|7208.8|7202.8|7146.7|7140.7|0
1550098800000|2019-02-13 23:00:00|7164.6|7158.6|7202.9|7196.9|7236.3|7230.3|7160.6|7154.6|0
1550185200000|2019-02-14 23:00:00|7202.6|7196.6|7250.2|7244.2|7265.8|7259.8|7182.4|7176.4|0
1550271600000|2019-02-15 23:00:00|7252.2|7246.2|7257.9|7251.9|7261.3|7255.3|7252.2|7246.2|0
1550358000000|2019-02-16 23:00:00|7257.8|7251.8|7247.8|7241.8|7257.8|7251.8|7247.2|7241.2|0
1550444400000|2019-02-17 23:00:00|7250.2|7244.2|7222.1|7216.1|7258.8|7252.8|7211.2|7205.2|0
1550530800000|2019-02-18 23:00:00|7219.6|7213.6|7178.4|7172.4|7237.4|7231.4|7164.6|7158.6|0
1550617200000|2019-02-19 23:00:00|7179.7|7173.7|7219.2|7213.2|7238|7232|7169.8|7163.8|0
1550703600000|2019-02-20 23:00:00|7219.7|7213.7|7168.2|7162.2|7242.5|7236.5|7143.9|7137.9|0
1550790000000|2019-02-21 23:00:00|7168|7162|7190.8|7184.8|7224.5|7218.5|7163.3|7157.3|0
1550876400000|2019-02-22 23:00:00|7197.3|7191.3|7200.3|7194.3|7206.3|7200.3|7197.3|7191.3|0
1550962800000|2019-02-23 23:00:00|7201.3|7195.3|7201.3|7195.3|7202.3|7196.3|7201.3|7195.3|0
1551049200000|2019-02-24 23:00:00|7197.3|7191.3|7159.3|7153.3|7215.2|7209.2|7155.7|7149.7|0
1551135600000|2019-02-25 23:00:00|7161.3|7155.3|7147.6|7141.6|7173.8|7167.8|7093.3|7087.3|0
1551222000000|2019-02-26 23:00:00|7147.5|7141.5|7112.5|7106.5|7156.2|7150.2|7084.5|7078.5|0
1551308400000|2019-02-27 23:00:00|7112|7106|7080.6|7074.6|7113.1|7107.1|7042.7|7036.7|0
1551394800000|2019-02-28 23:00:00|7080.5|7074.5|7136.1|7130.1|7137.1|7131.1|7073|7067|0
1551481200000|2019-03-01 23:00:00|7130.6|7124.6|7114.9|7108.9|7135.6|7129.6|7114.8|7108.8|0
1551567600000|2019-03-02 23:00:00|7115|7109|7118|7112|7128|7122|7103|7097|0
1551654000000|2019-03-03 23:00:00|7136.1|7130.1|7113|7107|7170|7164|7099.1|7093.1|0
1551740400000|2019-03-04 23:00:00|7111.6|7105.6|7155.9|7149.9|7195.4|7189.4|7106|7100|0
1551826800000|2019-03-05 23:00:00|7155.1|7149.1|7169|7163|7215|7209|7151.2|7145.2|0
1551913200000|2019-03-06 23:00:00|7170|7164|7138.7|7132.7|7196.6|7190.6|7129.6|7123.6|0
1551999600000|2019-03-07 23:00:00|7137.6|7131.6|7149.7|7143.7|7150.5|7144.5|7079.5|7073.5|0
1552086000000|2019-03-08 23:00:00|7142.7|7136.7|7143.4|7137.4|7145.7|7139.7|7135.7|7129.7|0
1552172400000|2019-03-09 23:00:00|7143.6|7137.6|7136.5|7130.5|7149.7|7143.7|7131.1|7125.1|0
1552258800000|2019-03-10 23:00:00|7137.1|7131.1|7158.7|7152.7|7184.9|7178.9|7113.8|7107.8|0
1552345200000|2019-03-11 23:00:00|7159.2|7153.2|7170.8|7164.8|7172.2|7166.2|7084.4|7078.4|0
1552431600000|2019-03-12 23:00:00|7171.3|7165.3|7161.7|7155.7|7244.9|7238.9|7126.8|7120.8|0
1552518000000|2019-03-13 23:00:00|7162.2|7156.2|7188.3|7182.3|7219|7213|7134.2|7128.2|0
1552604400000|2019-03-14 23:00:00|7188.8|7182.8|7238|7232|7246.7|7240.7|7185.3|7179.3|0
1552690800000|2019-03-15 23:00:00|7237|7231|7236.8|7230.8|7237.7|7231.7|7223|7217|0
1552777200000|2019-03-16 23:00:00|7237.8|7231.8|7222.9|7216.9|7238|7232|7219|7213|0
1552863600000|2019-03-17 23:00:00|7223.5|7217.5|7304.5|7298.5|7310|7304|7220.3|7214.3|0
1552950000000|2019-03-18 23:00:00|7304.2|7298.2|7298.4|7292.4|7354.5|7348.5|7289.1|7283.1|0
1553036400000|2019-03-19 23:00:00|7298.9|7292.9|7328.3|7322.3|7344.8|7338.8|7277|7271|0
1553122800000|2019-03-20 23:00:00|7328.9|7322.9|7359|7353|7373.8|7367.8|7296|7290|0
1553209200000|2019-03-21 23:00:00|7358.5|7352.5|7192|7186|7366.2|7360.2|7189.1|7183.1|0
1553295600000|2019-03-22 23:00:00|7193|7187|7166.8|7160.8|7193|7187|7164.8|7158.8|0
1553382000000|2019-03-23 23:00:00|7167|7161|7204.4|7198.4|7223.3|7217.3|7166.2|7160.2|0
1553468400000|2019-03-24 23:00:00|7205.6|7199.6|7173.5|7167.5|7210.9|7204.9|7148.1|7142.1|0
1553554800000|2019-03-25 23:00:00|7173|7167|7207.9|7201.9|7225.8|7219.8|7172.9|7166.9|0
1553641200000|2019-03-26 23:00:00|7208.5|7202.5|7189.6|7183.6|7230.3|7224.3|7161.9|7155.9|0
1553727600000|2019-03-27 23:00:00|7190.1|7184.1|7247.3|7241.3|7269.6|7263.6|7160.9|7154.9|0
1553814000000|2019-03-28 23:00:00|7247.8|7241.8|7293.5|7287.5|7296.1|7290.1|7236.6|7230.6|0
1553900400000|2019-03-29 23:00:00|7293.3|7287.8|7300.2|7294.2|7300.2|7294.2|7292.2|7286.2|0
1553986800000|2019-03-30 23:00:00|7302.2|7296.2|7302.2|7296.2|7302.2|7296.2|7302.2|7296.2|0
1554069600000|2019-03-31 22:00:00|7293.5|7287.5|7343.8|7337.8|7355.2|7349.2|7237.6|7231.6|0
1554156000000|2019-04-01 22:00:00|7342.3|7336.3|7361|7355|7407.2|7401.2|7332.2|7326.2|0
1554242400000|2019-04-02 22:00:00|7359.3|7353.3|7400.5|7394.5|7421.7|7415.7|7351|7345|0
1554328800000|2019-04-03 22:00:00|7401.5|7395.5|7411.2|7405.2|7421.2|7415.2|7369|7363|0
1554415200000|2019-04-04 22:00:00|7410.8|7404.8|7462.7|7456.7|7464.3|7458.3|7402.4|7396.4|0
1554501600000|2019-04-05 22:00:00|7456.8|7450.8|7455.2|7449.2|7465.7|7459.7|7453.6|7447.6|0
1554588000000|2019-04-06 22:00:00|7455.3|7449.3|7448.2|7442.2|7455.3|7449.3|7448.1|7442.1|0
1554674400000|2019-04-07 22:00:00|7462.7|7456.7|7454.3|7448.3|7482.4|7476.4|7422.4|7416.4|0
1554760800000|2019-04-08 22:00:00|7453.6|7447.6|7416.7|7410.7|7481.1|7475.1|7415.2|7409.2|0
1554847200000|2019-04-09 22:00:00|7416.8|7410.8|7414.1|7408.1|7445.4|7439.4|7404.3|7398.3|0
1554933600000|2019-04-10 22:00:00|7413.2|7407.2|7425.2|7419.2|7445.8|7439.8|7385.3|7379.3|0
1555020000000|2019-04-11 22:00:00|7426|7420|7451.9|7445.9|7458|7452|7417.5|7411.5|0
1555106400000|2019-04-12 22:00:00|7452.9|7446.9|7458.4|7452.4|7458.6|7452.6|7451.9|7445.9|0
1555192800000|2019-04-13 22:00:00|7458.6|7452.6|7456.5|7450.5|7461.7|7455.7|7456.5|7450.5|0
1555279200000|2019-04-14 22:00:00|7451.9|7445.9|7438.4|7432.4|7454.1|7448.1|7423.4|7417.4|0
1555365600000|2019-04-15 22:00:00|7439|7433|7458.6|7452.6|7489.7|7483.7|7435.2|7429.2|0
1555452000000|2019-04-16 22:00:00|7459.7|7453.7|7467.7|7461.7|7482.5|7476.5|7448.4|7442.4|0
1555538400000|2019-04-17 22:00:00|7469.3|7463.3|7488.9|7482.9|7494.9|7488.9|7439.4|7433.4|0
1555711200000|2019-04-19 22:00:00|7489.9|7483.9|7491.9|7485.9|7492.2|7486.2|7486.9|7480.9|0
1555797600000|2019-04-20 22:00:00|7492.1|7486.1|7492.3|7486.3|7505.4|7499.4|7491.9|7485.9|0
1555884000000|2019-04-21 22:00:00|7488.9|7482.9|7480.3|7474.3|7499.6|7493.6|7454.5|7448.5|0
1555970400000|2019-04-22 22:00:00|7481|7475|7521.5|7515.5|7531.4|7525.4|7468.9|7462.9|0
1556056800000|2019-04-23 22:00:00|7521.4|7515.4|7471|7465|7525.6|7519.6|7455.3|7449.3|0
1556143200000|2019-04-24 22:00:00|7472.5|7466.5|7441.8|7435.8|7484.8|7478.8|7409|7403|0
1556229600000|2019-04-25 22:00:00|7442.4|7436.4|7434.8|7428.8|7453|7447|7401.8|7395.8|0
1556316000000|2019-04-26 22:00:00|7436.8|7430.8|7439.8|7433.8|7449.8|7443.8|7431.8|7425.8|0
1556402400000|2019-04-27 22:00:00|7440.8|7434.8|7439.8|7433.8|7441.8|7435.8|7439.8|7433.8|0
1556488800000|2019-04-28 22:00:00|7434.8|7428.8|7463.6|7457.6|7470.4|7464.4|7407.5|7401.5|0
1556575200000|2019-04-29 22:00:00|7463.8|7457.8|7449.4|7443.4|7464.9|7458.9|7396|7390|0
1556661600000|2019-04-30 22:00:00|7450.2|7444.2|7320.5|7314.5|7463.6|7457.6|7318.7|7312.7|0
1556748000000|2019-05-01 22:00:00|7321.2|7315.2|7349.4|7343.4|7398.1|7392.1|7319.3|7313.3|0
1556834400000|2019-05-02 22:00:00|7348.7|7342.7|7394.3|7388.3|7421.4|7415.4|7342.6|7336.6|0
1556920800000|2019-05-03 22:00:00|7395.3|7389.3|7387.8|7381.8|7395.3|7389.3|7381.3|7375.3|0
1557007200000|2019-05-04 22:00:00|7387.9|7381.9|7366|7358|7389|7383|7363|7355|0
1557093600000|2019-05-05 22:00:00|7395.3|7387.3|7299.6|7291.6|7395.3|7387.3|7251.2|7243.2|0
1557180000000|2019-05-06 22:00:00|7295.3|7287.3|7246|7238|7377.9|7369.9|7219.9|7211.9|0
1557266400000|2019-05-07 22:00:00|7246.1|7238.1|7273.7|7265.7|7282.5|7274.5|7226.8|7218.8|0
1557352800000|2019-05-08 22:00:00|7274.8|7266.8|7231|7223|7275.8|7267.8|7195.7|7187.7|0
1557439200000|2019-05-09 22:00:00|7229.2|7221.2|7285.9|7277.9|7290.1|7282.1|7192.6|7184.6|0
1557525600000|2019-05-10 22:00:00|7283.9|7275.9|7266.1|7258.1|7283.9|7275.9|7259.1|7251.1|0
1557612000000|2019-05-11 22:00:00|7266.3|7258.3|7269.9|7262.9|7269.9|7262.9|7265.6|7258.1|0
1557698400000|2019-05-12 22:00:00|7283.2|7276.2|7155.4|7148.4|7283.2|7276.2|7147.7|7140.7|0
1557784800000|2019-05-13 22:00:00|7154.9|7147.9|7254.6|7247.6|7263.2|7256.2|7139.7|7132.7|0
1557871200000|2019-05-14 22:00:00|7256.5|7249.5|7284.4|7277.4|7313.3|7306.3|7225.5|7218.5|0
1557957600000|2019-05-15 22:00:00|7284|7277|7352.6|7345.6|7365.2|7358.2|7250.4|7243.4|0
1558044000000|2019-05-16 22:00:00|7351.5|7344.5|7340.4|7333.4|7358.3|7351.3|7310.7|7303.7|0
1558130400000|2019-05-17 22:00:00|7340.6|7333.6|7336.3|7330.3|7342.6|7335.6|7336|7330|0
1558216800000|2019-05-18 22:00:00|7336.8|7330.8|7344.1|7338.1|7345.3|7339.3|7329.8|7323.8|0
1558303200000|2019-05-19 22:00:00|7340.1|7334.1|7313.9|7307.9|7374.8|7368.8|7270.9|7264.9|0
1558389600000|2019-05-20 22:00:00|7315.6|7309.6|7354.5|7348.5|7373.7|7367.7|7310.8|7304.8|0
1558476000000|2019-05-21 22:00:00|7355|7349|7322.9|7316.9|7376.6|7370.6|7315.4|7309.4|0
1558562400000|2019-05-22 22:00:00|7323.3|7317.3|7234.7|7228.7|7325.6|7319.6|7213.9|7207.9|0
1558648800000|2019-05-23 22:00:00|7236.6|7230.6|7289.8|7283.8|7306.7|7300.7|7230.5|7224.5|0
1558735200000|2019-05-24 22:00:00|7285.8|7279.8|7287.3|7281.3|7288|7282|7283.8|7277.8|0
1558821600000|2019-05-25 22:00:00|7287.2|7281.2|7286.3|7280.3|7290.2|7284.2|7284.9|7278.9|0
1558908000000|2019-05-26 22:00:00|7289.8|7283.8|7296.2|7290.2|7322.2|7316.2|7274.5|7268.5|0
1558994400000|2019-05-27 22:00:00|7295.4|7289.4|7249|7243|7318.9|7312.9|7236.9|7230.9|0
1559080800000|2019-05-28 22:00:00|7249.8|7243.8|7186.7|7180.7|7252.1|7246.1|7153.5|7147.5|0
1559167200000|2019-05-29 22:00:00|7186.5|7180.5|7226.4|7220.4|7240.3|7234.3|7181.5|7175.5|0
1559253600000|2019-05-30 22:00:00|7227.1|7221.1|7156.1|7150.1|7234.3|7228.3|7132.2|7126.2|0
1559340000000|2019-05-31 22:00:00|7157.1|7151.1|7135.6|7128.6|7157.1|7151.1|7107.2|7097.2|0
1559426400000|2019-06-01 22:00:00|7133.1|7126.1|7133.7|7126.7|7145.1|7139.1|7129.4|7122.4|0
1559512800000|2019-06-02 22:00:00|7156.6|7149.6|7184.7|7177.7|7197.1|7190.1|7082.3|7075.3|0
1559599200000|2019-06-03 22:00:00|7186.6|7179.6|7231.7|7224.7|7233.6|7226.6|7141.1|7134.1|0
1559685600000|2019-06-04 22:00:00|7230.9|7223.9|7222.2|7215.2|7263.6|7256.6|7203.8|7196.8|0
1559772000000|2019-06-05 22:00:00|7215.2|7208.2|7267.1|7260.1|7289.6|7282.6|7198.8|7191.8|0
1559858400000|2019-06-06 22:00:00|7266.8|7259.8|7349.9|7342.9|7351.4|7344.4|7263.5|7256.5|0
1559944800000|2019-06-07 22:00:00|7350.2|7343.2|7378.9|7370.9|7393.5|7385.5|7350.2|7342.7|0
1560031200000|2019-06-08 22:00:00|7380.9|7372.9|7380.6|7372.6|7385.6|7377.6|7369.6|7361.6|0
1560117600000|2019-06-09 22:00:00|7350.4|7342.4|7374.8|7366.8|7389.7|7381.7|7350.4|7342.4|0
1560204000000|2019-06-10 22:00:00|7375.5|7367.5|7394.1|7386.1|7425.8|7417.8|7363.1|7355.1|0
1560290400000|2019-06-11 22:00:00|7395.3|7387.3|7364.4|7356.4|7398|7390|7333.1|7325.1|0
1560376800000|2019-06-12 22:00:00|7365.7|7357.7|7373.5|7365.5|7403.1|7395.1|7342.4|7334.4|0
1560463200000|2019-06-13 22:00:00|7373.8|7365.8|7367.7|7359.7|7388.3|7380.3|7319.4|7311.4|0
1560549600000|2019-06-14 22:00:00|7364.7|7356.7|7364.8|7358.8|7366.8|7360.8|7360.7|7352.7|0
1560636000000|2019-06-15 22:00:00|7363.8|7357.8|7363.3|7357.3|7363.8|7357.8|7360.8|7354.8|0
1560722400000|2019-06-16 22:00:00|7366.7|7360.7|7373.6|7367.6|7377.2|7371.2|7327.3|7321.3|0
1560808800000|2019-06-17 22:00:00|7374.5|7368.5|7449.2|7443.2|7472.8|7466.8|7347.1|7341.1|0
1560895200000|2019-06-18 22:00:00|7448.8|7442.8|7411.2|7405.2|7466.8|7460.8|7392.1|7386.1|0
1560981600000|2019-06-19 22:00:00|7411|7405|7427.9|7421.9|7527.9|7521.9|7411|7405|0
1561068000000|2019-06-20 22:00:00|7427.4|7421.4|7382.2|7376.2|7461.3|7455.3|7377.9|7371.9|0
1561154400000|2019-06-21 22:00:00|7383.2|7377.2|7383.5|7377.5|7384.4|7378.4|7380.1|7374.1|0
1561240800000|2019-06-22 22:00:00|7387.4|7381.4|7383.8|7377.8|7390.4|7384.4|7379.7|7372.8|0
1561327200000|2019-06-23 22:00:00|7382.2|7376.2|7410.6|7404.6|7439.6|7433.6|7379.3|7373.3|0
1561413600000|2019-06-24 22:00:00|7409.9|7403.9|7402.7|7396.7|7433.3|7427.3|7373.6|7367.6|0
1561500000000|2019-06-25 22:00:00|7402.3|7396.3|7403.5|7397.5|7440.2|7434.2|7394.5|7388.5|0
1561586400000|2019-06-26 22:00:00|7404.3|7398.3|7410.4|7404.4|7443.4|7437.4|7376.9|7370.9|0
1561672800000|2019-06-27 22:00:00|7408.8|7402.8|7450.1|7444.1|7453.4|7447.4|7397|7391|0
1561759200000|2019-06-28 22:00:00|7451.1|7443.1|7481.5|7473.5|7491|7483|7451.1|7443.1|0
1561845600000|2019-06-29 22:00:00|7481|7473|7480.9|7472.9|7488.4|7480.4|7474.2|7466.2|0
1561932000000|2019-06-30 22:00:00|7451.1|7443.1|7508.4|7500.4|7534.7|7526.7|7451.1|7443.1|0
1562018400000|2019-07-01 22:00:00|7508.5|7500.5|7573.9|7565.9|7579.8|7571.8|7491.7|7483.7|0
1562104800000|2019-07-02 22:00:00|7574.7|7566.7|7617.7|7609.7|7624.9|7616.9|7563.8|7555.8|0
1562191200000|2019-07-03 22:00:00|7620.4|7612.4|7607|7599|7626.3|7618.3|7602|7594|0
1562277600000|2019-07-04 22:00:00|7605.3|7597.3|7569.6|7561.6|7612.3|7604.3|7545.3|7537.3|0
1562364000000|2019-07-05 22:00:00|7568.6|7562.6|7568.3|7562.3|7572.6|7566.6|7568.3|7562.3|0
1562450400000|2019-07-06 22:00:00|7568|7562|7567.1|7561.1|7570|7564|7566.9|7560.9|0
1562536800000|2019-07-07 22:00:00|7568.6|7562.6|7553.7|7547.7|7575.6|7569.6|7535.8|7529.8|0
1562623200000|2019-07-08 22:00:00|7552.8|7546.8|7544.2|7538.2|7556.6|7550.6|7519.3|7513.3|0
1562709600000|2019-07-09 22:00:00|7544.3|7538.3|7541.3|7535.3|7562.9|7556.9|7517.4|7511.4|0
1562796000000|2019-07-10 22:00:00|7541.9|7535.9|7533.3|7527.3|7563|7557|7504.3|7498.3|0
1562882400000|2019-07-11 22:00:00|7532.6|7526.6|7490.6|7484.6|7547|7541|7490.3|7484.3|0
1562968800000|2019-07-12 22:00:00|7490.7|7484.7|7492.9|7486.9|7494.6|7488.6|7489.6|7483.6|0
1563055200000|2019-07-13 22:00:00|7492.7|7486.7|7490.1|7484.1|7492.7|7486.7|7490.1|7484.1|0
1563141600000|2019-07-14 22:00:00|7490.6|7484.6|7535.6|7529.6|7551.8|7545.8|7487.1|7481.1|0
1563228000000|2019-07-15 22:00:00|7536.3|7530.3|7567.8|7561.8|7593.8|7587.8|7530.3|7524.3|0
1563314400000|2019-07-16 22:00:00|7567.7|7561.7|7520|7514|7581|7575|7517.5|7511.5|0
1563400800000|2019-07-17 22:00:00|7520.3|7514.3|7509.4|7503.4|7526.5|7520.5|7484.7|7478.7|0
1563487200000|2019-07-18 22:00:00|7509|7503|7496.5|7490.5|7550.2|7544.2|7476.5|7470.5|0
1563573600000|2019-07-19 22:00:00|7498.5|7492.5|7497.6|7491.6|7499|7493|7492.6|7486.6|0
1563660000000|2019-07-20 22:00:00|7497.5|7491.5|7501.4|7495.4|7503.4|7497.4|7496.8|7490.8|0
1563746400000|2019-07-21 22:00:00|7496.5|7490.5|7523.8|7517.8|7552.8|7546.8|7493.1|7487.1|0
1563832800000|2019-07-22 22:00:00|7523.7|7517.7|7565|7559|7602.9|7596.9|7520.4|7514.4|0
1563919200000|2019-07-23 22:00:00|7565.8|7559.8|7510.5|7504.5|7572.6|7566.6|7480.2|7474.2|0
1564005600000|2019-07-24 22:00:00|7511.5|7505.5|7482.2|7476.2|7547|7541|7465.3|7459.3|0
1564092000000|2019-07-25 22:00:00|7481|7475|7556|7550|7567.4|7561.4|7480.2|7474.2|0
1564178400000|2019-07-26 22:00:00|7556.2|7550.2|7554.9|7548.9|7558.2|7552.2|7554.2|7548.2|0
1564264800000|2019-07-27 22:00:00|7554.7|7548.7|7559.4|7553.4|7564.5|7558.5|7554.6|7548.6|0
1564351200000|2019-07-28 22:00:00|7556|7550|7695.5|7689.5|7715|7709|7551.4|7545.4|0
1564437600000|2019-07-29 22:00:00|7695.1|7689.1|7651.9|7645.9|7733.2|7727.2|7633.2|7627.2|0
1564524000000|2019-07-30 22:00:00|7652.7|7646.7|7570.2|7564.2|7666.7|7660.7|7527.8|7521.8|0
1564610400000|2019-07-31 22:00:00|7567.4|7561.4|7501.6|7495.6|7613.1|7607.1|7489.1|7483.1|0
1564696800000|2019-08-01 22:00:00|7502.8|7496.8|7402.9|7396.9|7511.6|7505.6|7384.3|7378.3|0
1564783200000|2019-08-02 22:00:00|7397.3|7391.3|7393.6|7387.6|7401.3|7395.3|7393.5|7387.5|0
1564869600000|2019-08-03 22:00:00|7393.4|7387.4|7394.7|7388.7|7398.8|7392.8|7388.6|7382.6|0
1564956000000|2019-08-04 22:00:00|7402.9|7396.9|7152.2|7146.2|7402.9|7396.9|7149.4|7143.4|0
1565042400000|2019-08-05 22:00:00|7148|7142|7208.2|7202.2|7246.3|7240.3|7064.7|7058.7|0
1565128800000|2019-08-06 22:00:00|7208.6|7202.6|7206.6|7200.6|7242|7236|7155.5|7149.5|0
1565215200000|2019-08-07 22:00:00|7207.6|7201.6|7285.1|7279.1|7299.8|7293.8|7182|7176|0
1565301600000|2019-08-08 22:00:00|7276.8|7270.8|7299.5|7293.5|7308.1|7302.1|7239.1|7233.1|0
1565388000000|2019-08-09 22:00:00|7294.5|7288.5|7285.8|7279.8|7295.5|7289.5|7284.5|7278.5|0
1565474400000|2019-08-10 22:00:00|7285.5|7279.5|7287.4|7281.4|7289.3|7283.3|7284.5|7278.5|0
1565560800000|2019-08-11 22:00:00|7299.5|7293.5|7213.2|7207.2|7307.8|7301.8|7204.5|7198.5|0
1565647200000|2019-08-12 22:00:00|7213.6|7207.6|7288.2|7282.2|7295.7|7289.7|7169|7163|0
1565733600000|2019-08-13 22:00:00|7288.3|7282.3|7076.9|7070.9|7295.1|7289.1|7074.6|7068.6|0
1565820000000|2019-08-14 22:00:00|7072.7|7066.7|7087.6|7081.6|7148.1|7142.1|7021.9|7015.9|0
1565906400000|2019-08-15 22:00:00|7089.9|7083.9|7132.3|7126.3|7136.8|7130.8|7078|7072|0
1565992800000|2019-08-16 22:00:00|7133.3|7127.3|7143.1|7137.1|7157.1|7151.1|7130.2|7124.2|0
1566079200000|2019-08-17 22:00:00|7143.9|7137.9|7129.8|7123.8|7144.9|7138.9|7127.3|7121.3|0
1566165600000|2019-08-18 22:00:00|7132.3|7126.3|7179.9|7173.9|7218.5|7212.5|7132.3|7126.3|0
1566252000000|2019-08-19 22:00:00|7179.7|7173.7|7100.8|7094.8|7234.9|7228.9|7095.7|7089.7|0
1566338400000|2019-08-20 22:00:00|7100|7094|7202.9|7196.9|7219.4|7213.4|7097.5|7091.5|0
1566424800000|2019-08-21 22:00:00|7201.8|7195.8|7135.3|7129.3|7212.8|7206.8|7107.8|7101.8|0
1566511200000|2019-08-22 22:00:00|7134.4|7128.4|7040.5|7034.5|7192.6|7186.6|7030.2|7024.2|0
1566597600000|2019-08-23 22:00:00|7019.5|7013.5|6999.7|6987.7|7024.5|7016.5|6977|6965|0
1566684000000|2019-08-24 22:00:00|7001.7|6989.7|6996.4|6984.4|7031|7019|6987.7|6975.7|0
1566770400000|2019-08-25 22:00:00|7043.5|7031.5|7112|7100|7114.9|7102.9|6973.4|6961.4|0
1566856800000|2019-08-26 22:00:00|7112.8|7100.8|7072.2|7060.2|7117.6|7105.6|7049.8|7037.8|0
1566943200000|2019-08-27 22:00:00|7073.2|7061.2|7113.9|7101.9|7139.6|7127.6|7054.1|7042.1|0
1567029600000|2019-08-28 22:00:00|7111.5|7099.5|7192|7180|7205.8|7193.8|7091.8|7079.8|0
1567116000000|2019-08-29 22:00:00|7192.7|7180.7|7233.7|7226.7|7246.4|7234.4|7185.7|7173.8|0
1567202400000|2019-08-30 22:00:00|7233.2|7227.2|7216.2|7210.2|7234.2|7228.2|7210|7204|0
1567288800000|2019-08-31 22:00:00|7215.7|7209.7|7206.7|7198.7|7216.6|7210.6|7199.8|7191.8|0
1567375200000|2019-09-01 22:00:00|7234.2|7226.2|7282.1|7274.1|7320.3|7312.3|7188.7|7180.7|0
1567461600000|2019-09-02 22:00:00|7280|7272|7273.2|7265.2|7320.9|7312.9|7241.7|7233.7|0
1567548000000|2019-09-03 22:00:00|7272.8|7264.8|7300.3|7292.3|7338.8|7330.8|7266.7|7258.7|0
1567634400000|2019-09-04 22:00:00|7300.7|7292.7|7251|7243|7354.2|7346.2|7249.5|7241.5|0
1567720800000|2019-09-05 22:00:00|7252.3|7244.3|7301.4|7293.4|7301.8|7293.8|7247.5|7239.5|0
1567807200000|2019-09-06 22:00:00|7300.4|7294.4|7292.5|7286.5|7303.8|7297.8|7292.4|7286.4|0
1567893600000|2019-09-07 22:00:00|7293.5|7287.5|7292.8|7286.8|7301|7295|7292.7|7286.7|0
1567980000000|2019-09-08 22:00:00|7300.4|7294.4|7239|7233|7329|7323|7208.6|7202.6|0
1568066400000|2019-09-09 22:00:00|7240.4|7234.4|7282.6|7276.6|7287.8|7281.8|7202.7|7196.7|0
1568152800000|2019-09-10 22:00:00|7283.6|7277.6|7355.9|7349.9|7359.5|7353.5|7275.7|7269.7|0
1568239200000|2019-09-11 22:00:00|7357.3|7351.3|7354.3|7348.3|7392.3|7386.3|7305.5|7299.5|0
1568325600000|2019-09-12 22:00:00|7354.9|7348.9|7339.5|7333.5|7383.5|7377.5|7319.3|7313.3|0
1568412000000|2019-09-13 22:00:00|7338.5|7332.5|7331.2|7325.2|7338.5|7332.5|7331.1|7325.1|0
1568498400000|2019-09-14 22:00:00|7331.3|7325.3|7309.5|7303.5|7331.3|7325.3|7301.2|7295.2|0
1568584800000|2019-09-15 22:00:00|7339.5|7333.5|7335.1|7329.1|7371|7365|7307.7|7301.7|0
1568671200000|2019-09-16 22:00:00|7335.2|7329.2|7317.2|7311.2|7353.1|7347.1|7294.3|7288.3|0
1568757600000|2019-09-17 22:00:00|7318.2|7312.2|7319|7313|7354.3|7348.3|7301.2|7295.2|0
1568844000000|2019-09-18 22:00:00|7319.1|7313.1|7323.9|7317.9|7396.8|7390.8|7290.2|7284.2|0
1568930400000|2019-09-19 22:00:00|7324.5|7318.5|7325.2|7319.2|7380.6|7374.6|7313|7307|0
1569016800000|2019-09-20 22:00:00|7320.2|7314.2|7318.5|7312.5|7320.2|7314.2|7305.1|7299.1|0
1569103200000|2019-09-21 22:00:00|7318.4|7312.4|7330.4|7324.4|7330.4|7324.4|7317.6|7311.6|0
1569189600000|2019-09-22 22:00:00|7325.2|7319.2|7353.5|7347.5|7364.3|7358.3|7285.5|7279.5|0
1569276000000|2019-09-23 22:00:00|7354.3|7348.3|7255.7|7249.7|7371.3|7365.3|7248.7|7242.7|0
1569362400000|2019-09-24 22:00:00|7257.6|7251.6|7308.1|7302.1|7316.3|7310.3|7216|7210|0
1569448800000|2019-09-25 22:00:00|7308|7302|7380.1|7374.1|7390.9|7384.9|7277.1|7271.1|0
1569535200000|2019-09-26 22:00:00|7380.8|7374.8|7410.9|7404.9|7444|7438|7359.9|7353.9|0
1569621600000|2019-09-27 22:00:00|7409.9|7403.9|7422.8|7416.8|7422.8|7416.8|7403.6|7397.6|0
1569708000000|2019-09-28 22:00:00|7422.3|7416.3|7416.6|7410.6|7428|7422|7416.3|7410.3|0
1569794400000|2019-09-29 22:00:00|7410.9|7404.9|7424|7418|7443.7|7437.7|7404.8|7398.8|0
1569880800000|2019-09-30 22:00:00|7423.6|7417.6|7326.9|7320.9|7436.9|7430.9|7312.9|7306.9|0
1569967200000|2019-10-01 22:00:00|7327.9|7321.9|7106.4|7100.4|7336.9|7330.9|7087.5|7081.5|0
1570053600000|2019-10-02 22:00:00|7105|7099|7122.8|7116.8|7127.9|7121.9|7006.6|7000.6|0
1570140000000|2019-10-03 22:00:00|7123.3|7117.3|7174.2|7168.2|7177.1|7171.1|7081|7075|0
1570226400000|2019-10-04 22:00:00|7175.2|7169.2|7181.8|7175.8|7182.2|7176.2|7175.2|7169.2|0
1570312800000|2019-10-05 22:00:00|7181.7|7175.7|7150.2|7142.2|7181.7|7175.7|7144.1|7136.1|0
1570399200000|2019-10-06 22:00:00|7175.2|7167.2|7191|7183|7220.9|7212.9|7137.1|7129.1|0
1570485600000|2019-10-07 22:00:00|7189.1|7181.1|7149.1|7141.1|7231.7|7223.7|7141|7133|0
1570572000000|2019-10-08 22:00:00|7150.2|7142.2|7184.3|7176.3|7201.7|7193.7|7142.4|7134.4|0
1570658400000|2019-10-09 22:00:00|7184.4|7176.4|7162.6|7154.6|7216.7|7208.7|7114.2|7106.2|0
1570744800000|2019-10-10 22:00:00|7164.1|7156.1|7228.5|7218.5|7259.2|7249.2|7145.5|7137.5|0
1570831200000|2019-10-11 22:00:00|7231|7216|7235.5|7229.5|7242.5|7236.5|7231|7216|0
1570917600000|2019-10-12 22:00:00|7241.5|7235.5|7234.5|7228.5|7241.5|7235.5|7234.5|7228.5|0
1571004000000|2019-10-13 22:00:00|7226.5|7220.5|7222.8|7216.8|7263.8|7257.8|7196.1|7190.1|0
1571090400000|2019-10-14 22:00:00|7223.7|7217.7|7216.6|7210.6|7247.7|7241.7|7179.4|7173.4|0
1571176800000|2019-10-15 22:00:00|7216.3|7210.3|7175.1|7169.1|7222.2|7216.2|7151.5|7145.5|0
1571263200000|2019-10-16 22:00:00|7175.2|7169.2|7187.3|7181.3|7242.9|7236.9|7162.4|7156.4|0
1571349600000|2019-10-17 22:00:00|7186.9|7180.9|7160.5|7146.5|7201.9|7195.9|7135.5|7129.5|0
1571436000000|2019-10-18 22:00:00|7149.7|7135.7|7132.5|7122.5|7167.3|7153.3|7114.7|7100.7|0
1571522400000|2019-10-19 22:00:00|7133.5|7123.5|7142.1|7130.1|7159.1|7147.5|7133.5|7123.5|0
1571608800000|2019-10-20 22:00:00|7159.5|7147.5|7173.1|7161.1|7204|7192|7146|7134|0
1571695200000|2019-10-21 22:00:00|7172.7|7160.7|7205.4|7193.4|7237.2|7225.2|7152|7140|0
1571781600000|2019-10-22 22:00:00|7207.3|7195.3|7269.7|7257.7|7272.1|7260.1|7192.2|7180.2|0
1571868000000|2019-10-23 22:00:00|7271.5|7259.5|7326.5|7314.5|7346.2|7334.2|7255.9|7243.9|0
1571954400000|2019-10-24 22:00:00|7328.6|7316.6|7330.6|7318.6|7343.2|7331.2|7284.9|7272.9|0
1572040800000|2019-10-25 22:00:00|7332.3|7320.3|7326.5|7318.5|7332.8|7322.8|7326.5|7318.5|0
1572127200000|2019-10-26 22:00:00|7326|7318|7337.3|7329.3|7340.7|7332.7|7324.6|7316.6|0
1572217200000|2019-10-27 23:00:00|7337.5|7329.5|7338.4|7330.4|7351.2|7343.2|7294.8|7286.8|0
1572303600000|2019-10-28 23:00:00|7338|7330|7313|7305|7347.7|7339.7|7267.4|7259.4|0
1572390000000|2019-10-29 23:00:00|7312.8|7304.8|7337.5|7329.5|7345.4|7337.4|7281.1|7273.1|0
1572476400000|2019-10-30 23:00:00|7337.7|7329.7|7264.4|7256.4|7345|7337|7244.5|7236.5|0
1572562800000|2019-10-31 23:00:00|7264.8|7256.8|7313.2|7305.2|7317.6|7309.6|7263.9|7255.9|0
1572649200000|2019-11-01 23:00:00|7312.2|7306.2|7318.4|7312.4|7320|7314|7312.2|7306.2|0
1572735600000|2019-11-02 23:00:00|7318.1|7312.1|7317.8|7311.8|7319.5|7313.5|7315.2|7309.2|0
1572822000000|2019-11-03 23:00:00|7312.2|7306.2|7376|7370|7396.1|7390.1|7312.2|7306.2|0
1572908400000|2019-11-04 23:00:00|7376.4|7370.4|7373.8|7367.8|7410.4|7404.4|7368.6|7362.6|0
1572994800000|2019-11-05 23:00:00|7375.9|7369.9|7391.9|7385.9|7402.6|7396.6|7364.8|7358.8|0
1573081200000|2019-11-06 23:00:00|7392.4|7386.4|7406.5|7400.5|7435.3|7429.3|7386.5|7380.5|0
1573167600000|2019-11-07 23:00:00|7406.9|7400.9|7382.7|7376.7|7413.3|7407.3|7350.9|7344.9|0
1573254000000|2019-11-08 23:00:00|7385.5|7379.5|7384.5|7378.5|7386.5|7380.5|7384.5|7378.5|0
1573340400000|2019-11-09 23:00:00|7384.4|7378.4|7372.2|7366.2|7384.4|7378.4|7366.8|7360.8|0
1573426800000|2019-11-10 23:00:00|7382.7|7376.7|7340.8|7334.8|7382.7|7376.7|7260.3|7254.3|0
1573513200000|2019-11-11 23:00:00|7341.6|7335.6|7356.5|7350.5|7394.2|7388.2|7326.4|7320.4|0
1573599600000|2019-11-12 23:00:00|7358.4|7352.4|7341.7|7335.7|7360.7|7354.7|7303.8|7297.8|0
1573686000000|2019-11-13 23:00:00|7341.9|7335.9|7303.7|7297.7|7356.8|7350.8|7286.2|7280.2|0
1573772400000|2019-11-14 23:00:00|7303.8|7297.8|7314.3|7308.3|7341.7|7335.7|7244.5|7238.5|0
1573858800000|2019-11-15 23:00:00|7313.6|7307.6|7308.6|7302.6|7318.6|7312.6|7308.5|7302.5|0
1573945200000|2019-11-16 23:00:00|7309.6|7303.6|7310.5|7304.5|7310.9|7304.9|7309.6|7303.6|0
1574031600000|2019-11-17 23:00:00|7314.3|7308.3|7311.6|7305.6|7338.5|7332.5|7295.8|7289.8|0
1574118000000|2019-11-18 23:00:00|7311.2|7305.2|7325.3|7319.3|7408.7|7402.7|7299.8|7293.8|0
1574204400000|2019-11-19 23:00:00|7325.8|7319.8|7244.5|7238.5|7327.3|7321.3|7221|7215|0
1574290800000|2019-11-20 23:00:00|7238.2|7232.2|7250.6|7244.6|7257.1|7251.1|7199|7193|0
1574377200000|2019-11-21 23:00:00|7251.9|7245.9|7344.2|7338.2|7346.6|7340.6|7245.4|7239.4|0
1574463600000|2019-11-22 23:00:00|7343.2|7337.2|7333.1|7327.1|7343.2|7337.2|7333.1|7327.1|0
1574550000000|2019-11-23 23:00:00|7333.4|7327.4|7336.4|7330.4|7336.9|7330.9|7328.4|7322.4|0
1574636400000|2019-11-24 23:00:00|7344.2|7338.2|7402.9|7396.9|7405.3|7399.3|7344.2|7338.2|0
1574722800000|2019-11-25 23:00:00|7401.6|7395.6|7410|7404|7432.4|7426.4|7386|7380|0
1574809200000|2019-11-26 23:00:00|7410.2|7404.2|7430|7424|7449.7|7443.7|7407.9|7401.9|0
1574895600000|2019-11-27 23:00:00|7430.1|7424.1|7418.2|7412.2|7430.5|7424.5|7386.4|7380.4|0
1574982000000|2019-11-28 23:00:00|7418|7412|7344.3|7338.3|7425.9|7419.9|7339.2|7333.2|0
1575068400000|2019-11-29 23:00:00|7345.3|7339.3|7347|7341|7350.6|7344.6|7343.3|7337.3|0
1575154800000|2019-11-30 23:00:00|7346.6|7340.6|7348.1|7342.1|7348.2|7342.2|7346.6|7340.6|0
1575241200000|2019-12-01 23:00:00|7344.3|7338.3|7295.7|7289.7|7404.8|7398.8|7277.6|7271.6|0
1575327600000|2019-12-02 23:00:00|7297.1|7291.1|7187.8|7181.8|7310.3|7304.3|7137.1|7131.1|0
1575414000000|2019-12-03 23:00:00|7187.1|7181.1|7194.9|7188.9|7204.5|7198.5|7136|7130|0
1575500400000|2019-12-04 23:00:00|7194.2|7188.2|7142.7|7136.7|7204.5|7198.5|7132.5|7126.5|0
1575586800000|2019-12-05 23:00:00|7142.3|7136.3|7234.7|7228.7|7248.8|7242.8|7134.5|7128.5|0
1575673200000|2019-12-06 23:00:00|7235.7|7229.7|7246.4|7240.4|7252.4|7246.4|7235.7|7229.7|0
1575759600000|2019-12-07 23:00:00|7246.3|7240.3|7244.8|7238.8|7252.1|7246.1|7244.7|7238.7|0
1575846000000|2019-12-08 23:00:00|7234.7|7228.7|7231.4|7225.4|7259.3|7253.3|7212.8|7206.8|0
1575932400000|2019-12-09 23:00:00|7232.6|7226.6|7212.3|7206.3|7246.8|7240.8|7139.8|7133.8|0
1576018800000|2019-12-10 23:00:00|7210.6|7204.6|7223.5|7217.5|7255.2|7249.2|7196.2|7190.2|0
1576105200000|2019-12-11 23:00:00|7223.2|7217.2|7340.7|7334.7|7377|7371|7220.2|7214.2|0
1576191600000|2019-12-12 23:00:00|7349.7|7343.7|7389.1|7383.1|7434.1|7428.1|7250.4|7244.4|0
1576278000000|2019-12-13 23:00:00|7388.1|7382.1|7390.3|7384.3|7390.3|7384.3|7383.4|7377.4|0
1576364400000|2019-12-14 23:00:00|7389.2|7383.2|7397.8|7391.8|7406.1|7400.1|7388.1|7382.1|0
1576450800000|2019-12-15 23:00:00|7389.1|7383.1|7526.6|7520.6|7555.9|7549.9|7375.5|7369.5|0
1576537200000|2019-12-16 23:00:00|7526|7520|7523|7517|7546.4|7540.4|7498.5|7492.5|0
1576623600000|2019-12-17 23:00:00|7523.4|7517.4|7556.1|7550.1|7560.8|7554.8|7500.4|7494.4|0
1576710000000|2019-12-18 23:00:00|7556.2|7550.2|7577|7571|7587.8|7581.8|7527.6|7521.6|0
1576796400000|2019-12-19 23:00:00|7577.8|7571.8|7573.7|7567.7|7607.5|7601.5|7560.8|7554.8|0
1576882800000|2019-12-20 23:00:00|7574.7|7568.7|7573.6|7567.6|7577.1|7571.1|7571.7|7565.7|0
1576969200000|2019-12-21 23:00:00|7572.1|7566.1|7577.9|7571.9|7578.5|7572.5|7572.1|7566.1|0
1577055600000|2019-12-22 23:00:00|7573.7|7567.7|7623|7617|7631.9|7625.9|7559.5|7553.5|0
1577142000000|2019-12-23 23:00:00|7623.5|7617.5|7637.3|7631.3|7639.7|7633.7|7609.8|7603.8|0
1577314800000|2019-12-25 23:00:00|7637.4|7631.4|7661.6|7655.6|7668.1|7662.1|7637.4|7631.4|0
1577401200000|2019-12-26 23:00:00|7660.4|7654.4|7631.5|7625.5|7682.9|7676.9|7625.4|7619.4|0
1577487600000|2019-12-27 23:00:00|7632.5|7626.5|7631.1|7625.1|7632.5|7626.5|7629.5|7623.5|0
1577574000000|2019-12-28 23:00:00|7629|7623|7632.9|7626.9|7632.9|7626.9|7629|7623|0
1577660400000|2019-12-29 23:00:00|7631.5|7625.5|7577|7571|7645.1|7639.1|7571.5|7565.5|0
1577746800000|2019-12-30 23:00:00|7576.6|7570.6|7563.4|7557.4|7580.6|7574.6|7528.6|7522.6|0
1577919600000|2020-01-01 23:00:00|7564|7558|7627.3|7621.3|7639.6|7633.6|7550.8|7544.8|0
1578006000000|2020-01-02 23:00:00|7626.9|7620.9|7604.2|7598.2|7637.3|7631.3|7552.3|7546.3|0
1578092400000|2020-01-03 23:00:00|7600.2|7594.2|7591.5|7585.5|7600.2|7594.2|7581.9|7575.9|0
1578178800000|2020-01-04 23:00:00|7591.6|7585.6|7582|7576|7591.6|7585.6|7578.2|7572.2|0
1578265200000|2020-01-05 23:00:00|7604.2|7598.2|7586.7|7580.7|7604.2|7598.2|7529.3|7523.3|0
1578351600000|2020-01-06 23:00:00|7588.1|7582.1|7563.8|7557.8|7624.2|7618.2|7553.2|7547.2|0
1578438000000|2020-01-07 23:00:00|7563.9|7557.9|7600.5|7594.5|7612.4|7606.4|7476.4|7470.4|0
1578524400000|2020-01-08 23:00:00|7601.6|7595.6|7618|7612|7632.2|7626.2|7584.4|7578.4|0
1578610800000|2020-01-09 23:00:00|7618.8|7612.8|7574.2|7568.2|7636.5|7630.5|7566.2|7560.2|0
1578697200000|2020-01-10 23:00:00|7575.2|7569.2|7575.1|7569.1|7575.3|7569.3|7575.1|7569.1|0
1578783600000|2020-01-11 23:00:00|7574.9|7568.9|7578|7572|7578|7572|7574.9|7568.9|0
1578870000000|2020-01-12 23:00:00|7574.2|7568.2|7623|7617|7639.6|7633.6|7574.2|7568.2|0
1578956400000|2020-01-13 23:00:00|7623.9|7617.9|7633|7627|7656.3|7650.3|7590.2|7584.2|0
1579042800000|2020-01-14 23:00:00|7634.7|7628.7|7633.1|7627.1|7646.1|7640.1|7612|7606|0
1579129200000|2020-01-15 23:00:00|7634.2|7628.2|7631.5|7625.5|7657.2|7651.2|7597.6|7591.6|0
1579215600000|2020-01-16 23:00:00|7631.1|7625.1|7682.9|7676.9|7693.2|7687.2|7623.9|7617.9|0
1579302000000|2020-01-17 23:00:00|7688.6|7682.6|7690.4|7684.4|7691.6|7685.6|7688.6|7682.6|0
1579388400000|2020-01-18 23:00:00|7689.4|7683.4|7694.4|7688.4|7694.6|7688.6|7687.4|7681.4|0
1579474800000|2020-01-19 23:00:00|7682.8|7676.8|7654.2|7648.2|7696.4|7690.4|7641.9|7635.9|0
1579561200000|2020-01-20 23:00:00|7654.3|7648.3|7597.6|7591.6|7658.7|7652.7|7552.4|7546.4|0
1579647600000|2020-01-21 23:00:00|7598.6|7592.6|7564.1|7558.1|7641.5|7635.5|7558.5|7552.5|0
1579734000000|2020-01-22 23:00:00|7563.5|7557.5|7552.9|7546.9|7577.9|7571.9|7505|7499|0
1579820400000|2020-01-23 23:00:00|7553.5|7547.5|7552.7|7546.7|7645.7|7639.7|7540.9|7534.9|0
1579906800000|2020-01-24 23:00:00|7558.6|7552.6|7512.4|7502.4|7558.6|7552.6|7510.7|7502.3|0
1579993200000|2020-01-25 23:00:00|7512.8|7502.8|7525.9|7515.9|7537.9|7527.9|7502.5|7492.5|0
1580079600000|2020-01-26 23:00:00|7554.7|7544.7|7410|7400|7554.7|7544.7|7394.8|7384.8|0
1580166000000|2020-01-27 23:00:00|7408.1|7398.1|7497|7487|7499|7489|7406.9|7396.9|0
1580252400000|2020-01-28 23:00:00|7496|7486|7483.6|7473.6|7521.3|7511.3|7466.3|7456.3|0
1580338800000|2020-01-29 23:00:00|7484.4|7474.4|7428.9|7418.9|7494.6|7484.6|7361.1|7351.1|0
1580425200000|2020-01-30 23:00:00|7429.8|7419.8|7264.8|7254.8|7447.6|7437.6|7238|7228|0
1580511600000|2020-01-31 23:00:00|7269|7259|7250|7242|7270|7260|7250|7241|0
1580598000000|2020-02-01 23:00:00|7251|7241|7263|7253|7264.3|7254.3|7251|7241|0
1580684400000|2020-02-02 23:00:00|7264.8|7254.8|7331.1|7321.1|7369.8|7359.8|7260.4|7250.4|0
1580770800000|2020-02-03 23:00:00|7330.8|7320.8|7435.3|7425.3|7447.2|7437.2|7317.1|7307.1|0
1580857200000|2020-02-04 23:00:00|7435.7|7425.7|7504.6|7494.6|7518.7|7508.7|7402.2|7392.2|0
1580943600000|2020-02-05 23:00:00|7505.3|7495.3|7521.9|7511.9|7543.1|7533.1|7489.5|7479.5|0
1581030000000|2020-02-06 23:00:00|7523|7513|7449.8|7439.8|7525.4|7515.4|7445.8|7435.8|0
1581116400000|2020-02-07 23:00:00|7441.8|7431.8|7438.7|7428.7|7448.3|7438.3|7433.8|7423.8|0
1581202800000|2020-02-08 23:00:00|7437.7|7427.7|7440.7|7434.7|7440.7|7434.7|7425.3|7419.3|0
1581289200000|2020-02-09 23:00:00|7447.8|7441.8|7469|7463|7471.5|7465.5|7407.5|7401.5|0
1581375600000|2020-02-10 23:00:00|7467.6|7461.6|7507|7501|7533.8|7527.8|7464.8|7458.8|0
1581462000000|2020-02-11 23:00:00|7509.3|7503.3|7541.6|7535.6|7552|7546|7495.5|7489.5|0
1581548400000|2020-02-12 23:00:00|7543.5|7537.5|7454.7|7448.7|7545.1|7539.1|7408.3|7402.3|0
1581634800000|2020-02-13 23:00:00|7455.8|7449.8|7411.7|7405.7|7476.9|7470.9|7392.1|7386.1|0
1581721200000|2020-02-14 23:00:00|7410.5|7404.5|7412.8|7406.8|7412.8|7406.8|7398.4|7392.4|0
1581807600000|2020-02-15 23:00:00|7412.7|7406.7|7413.1|7407.1|7421|7415|7412.7|7406.7|0
1581894000000|2020-02-16 23:00:00|7411.5|7405.5|7420.4|7414.4|7454.3|7448.3|7409.3|7403.3|0
1581980400000|2020-02-17 23:00:00|7416.5|7410.5|7405.6|7399.6|7425.9|7419.9|7353.9|7347.9|0
1582066800000|2020-02-18 23:00:00|7405.5|7399.5|7461.5|7455.5|7466.9|7460.9|7403.1|7397.1|0
1582153200000|2020-02-19 23:00:00|7461.7|7455.7|7452.3|7447.3|7483.9|7478.9|7425.4|7420.4|0
1582239600000|2020-02-20 23:00:00|7452.2|7447.2|7399.8|7394.8|7456.1|7451.1|7372|7367|0
1582326000000|2020-02-21 23:00:00|7396.8|7391.8|7370.2|7365.2|7396.8|7391.8|7367.7|7362.7|0
1582412400000|2020-02-22 23:00:00|7373|7368|7362.7|7356.7|7380.8|7375.8|7345.3|7339.3|0
1582498800000|2020-02-23 23:00:00|7400.2|7394.2|7128.9|7122.9|7400.2|7394.2|7116.2|7110.2|0
1582585200000|2020-02-24 23:00:00|7124.9|7118.9|6943.7|6937.7|7205.2|7199.2|6913.5|6907.5|0
1582671600000|2020-02-25 23:00:00|6943.6|6937.6|6910.7|6904.7|7049.7|7043.7|6873.2|6867.2|0
1582758000000|2020-02-26 23:00:00|6908.9|6902.9|6644.7|6638.7|6952.2|6946.2|6623|6617|0
1582844400000|2020-02-27 23:00:00|6642.5|6636.5|6708.5|6696.5|6722.8|6710.8|6454.2|6448.2|0
1582930800000|2020-02-28 23:00:00|6608.5|6596.5|6621.6|6609.6|6674.8|6662.8|6608.5|6596.5|0
1583017200000|2020-02-29 23:00:00|6619.4|6607.4|6551.2|6541.2|6619.4|6607.4|6504.9|6490.9|0
1583103600000|2020-03-01 23:00:00|6652.6|6642.6|6733.2|6723.2|6778.6|6768.6|6440.5|6430.5|0
1583190000000|2020-03-02 23:00:00|6730.8|6720.8|6629.1|6619.1|6854|6844|6614|6604|0
1583276400000|2020-03-03 23:00:00|6631.3|6621.3|6842.2|6832.2|6879.4|6869.4|6600.3|6590.3|0
1583362800000|2020-03-04 23:00:00|6838.7|6828.7|6632.2|6622.2|6852.4|6842.4|6606.9|6596.9|0
1583449200000|2020-03-05 23:00:00|6630.2|6620.2|6461.2|6449.2|6667.2|6657.2|6408.9|6396.9|0
1583535600000|2020-03-06 23:00:00|6441.2|6429.2|6374.1|6359.1|6443.4|6433.4|6349.4|6334.4|0
1583622000000|2020-03-07 23:00:00|6369.1|6354.1|6124.6|6109.6|6462.8|6447.8|6097.7|6082.7|0
1583708400000|2020-03-08 23:00:00|6124.9|6109.9|5889.3|5874.3|6246.4|6231.4|5700.7|5685.7|0
1583794800000|2020-03-09 23:00:00|5889.6|5874.6|6062.4|6047.4|6239.2|6224.2|5879.9|5864.9|0
1583881200000|2020-03-10 23:00:00|6064|6049|5895.6|5880.6|6115.4|6100.4|5777.4|5762.4|0
1583967600000|2020-03-11 23:00:00|5895.3|5880.3|5311.3|5286.3|5895.3|5880.3|5212.5|5187.5|0
1584054000000|2020-03-12 23:00:00|5311.6|5286.6|5687|5662|5710.8|5685.8|5224.3|5199.3|0
1584140400000|2020-03-13 23:00:00|5707|5682|5337.4|5317.4|5707|5682|5323.3|5303.3|0
1584226800000|2020-03-14 23:00:00|5337.6|5317.6|5328.6|5308.6|5684.6|5664.6|5322.3|5302.3|0
1584313200000|2020-03-15 23:00:00|5328.5|5308.5|5087.9|5067.9|5384|5364|4850.3|4830.3|0
1584399600000|2020-03-16 23:00:00|5087.7|5067.7|5222.1|5202.1|5384.8|5364.8|4990.2|4970.2|0
1584486000000|2020-03-17 23:00:00|5221.9|5201.9|5179|5159|5244.4|5224.4|4961.5|4941.5|0
1584572400000|2020-03-18 23:00:00|5177.7|5157.7|5160.1|5140.1|5297.5|5277.5|4837.5|4817.5|0
1584658800000|2020-03-19 23:00:00|5162.6|5142.6|5033.8|5013.8|5438.5|5418.5|5007.1|4987.1|0
1584745200000|2020-03-20 23:00:00|5035.4|5015.4|4880.1|4860.1|5035.4|5015.4|4860.8|4830.8|0
1584831600000|2020-03-21 23:00:00|4880|4860|4827.2|4807.2|5033.4|5013.4|4786.5|4766.5|0
1584918000000|2020-03-22 23:00:00|4827.3|4807.3|5104.6|5084.6|5213.4|5193.4|4791.1|4771.1|0
1585004400000|2020-03-23 23:00:00|5104.3|5084.3|5504.3|5484.3|5533.6|5513.6|5065.9|5045.9|0
1585090800000|2020-03-24 23:00:00|5504.6|5484.6|5635.8|5615.8|5765.4|5745.4|5370.7|5350.7|0
1585177200000|2020-03-25 23:00:00|5636.1|5616.1|5780.6|5760.6|5834.7|5814.7|5483.6|5463.6|0
1585263600000|2020-03-26 23:00:00|5780.8|5760.8|5452.9|5432.9|5838.4|5818.4|5415.2|5395.2|0
1585350000000|2020-03-27 23:00:00|5399.8|5369.8|5339.6|5319.6|5399.8|5374.8|5339.4|5319.4|0
1585436400000|2020-03-28 23:00:00|5338.7|5318.7|5401.6|5381.6|5494.9|5474.9|5328.3|5308.3|0
1585519200000|2020-03-29 22:00:00|5452.8|5432.8|5587.4|5567.4|5600.3|5580.3|5345.1|5325.1|0
1585605600000|2020-03-30 22:00:00|5589|5569|5596.2|5576.2|5715.2|5695.2|5524.1|5504.1|0
1585692000000|2020-03-31 22:00:00|5591.4|5571.4|5375.7|5355.7|5591.4|5571.4|5350.3|5330.3|0
1585778400000|2020-04-01 22:00:00|5382.4|5362.4|5504|5484|5567|5547|5366.7|5346.7|0
1585864800000|2020-04-02 22:00:00|5503.6|5483.6|5399.7|5379.7|5518.9|5498.9|5363.5|5343.5|0
1585951200000|2020-04-03 22:00:00|5362.7|5342.7|5364.8|5350.8|5377.3|5363.3|5347.7|5327.7|0
1586037600000|2020-04-04 22:00:00|5364.4|5350.4|5382.7|5368.7|5490.5|5476.5|5356.6|5342.6|0
1586124000000|2020-04-05 22:00:00|5396.7|5382.7|5635|5621|5669.9|5655.9|5396.7|5382.7|0
1586210400000|2020-04-06 22:00:00|5632.7|5618.7|5627.3|5613.3|5789.3|5775.3|5580.9|5566.9|0
1586296800000|2020-04-07 22:00:00|5627|5613|5709.8|5695.8|5736.2|5722.2|5578.7|5564.7|0
1586383200000|2020-04-08 22:00:00|5710.1|5696.1|5893.8|5879.8|5896.4|5882.4|5691.7|5677.7|0
1586556000000|2020-04-10 22:00:00|5908.8|5894.8|5858.6|5844.6|5909.2|5895.2|5843.3|5829.3|0
1586642400000|2020-04-11 22:00:00|5859.6|5845.6|5916.3|5902.3|5925.5|5911.5|5851|5837|0
1586728800000|2020-04-12 22:00:00|5893.7|5879.7|5880.7|5866.7|5939.9|5925.9|5799.9|5785.9|0
1586815200000|2020-04-13 22:00:00|5880.3|5866.3|5813.7|5799.7|5951.5|5937.5|5786|5772|0
1586901600000|2020-04-14 22:00:00|5814.1|5800.1|5570.2|5556.2|5814.1|5800.1|5564.3|5550.3|0
1586988000000|2020-04-15 22:00:00|5572.3|5558.3|5745.2|5731.2|5781.9|5767.9|5536.2|5522.2|0
1587074400000|2020-04-16 22:00:00|5760.5|5746.5|5835.2|5821.2|5844.3|5830.3|5735.1|5721.1|0
1587160800000|2020-04-17 22:00:00|5815.2|5801.2|5836.5|5822.5|5836.9|5822.9|5791|5777|0
1587247200000|2020-04-18 22:00:00|5834|5820|5833|5819|5848.6|5834.6|5811.5|5797.5|0
1587333600000|2020-04-19 22:00:00|5835.2|5821.2|5743.9|5729.9|5856.2|5842.2|5711.2|5697.2|0
1587420000000|2020-04-20 22:00:00|5739.1|5725.1|5666.4|5652.4|5774.9|5760.9|5633.3|5619.3|0
1587506400000|2020-04-21 22:00:00|5665.2|5651.2|5785.2|5771.2|5800.7|5786.7|5637.1|5623.1|0
1587592800000|2020-04-22 22:00:00|5785.1|5771.1|5765.8|5751.8|5850.9|5836.9|5741.2|5727.2|0
1587679200000|2020-04-23 22:00:00|5763.1|5749.1|5804.8|5790.8|5819.2|5805.2|5724.5|5710.5|0
1587765600000|2020-04-24 22:00:00|5804.6|5790.6|5794.9|5784.9|5804.8|5790.8|5790.4|5776.8|0
1587852000000|2020-04-25 22:00:00|5795.1|5785.1|5811.7|5801.7|5824.1|5814.1|5788.7|5778.7|0
1587938400000|2020-04-26 22:00:00|5802.8|5792.8|5867.6|5857.6|5884.1|5874.1|5780.7|5770.7|0
1588024800000|2020-04-27 22:00:00|5867.3|5857.3|5946.1|5936.1|5984.3|5974.3|5836.6|5826.6|0
1588111200000|2020-04-28 22:00:00|5952.7|5942.7|6166.9|6156.9|6171.9|6161.9|5933.4|5923.4|0
1588197600000|2020-04-29 22:00:00|6167.4|6157.4|5837.8|5827.8|6216.6|6206.6|5837.5|5827.5|0
1588284000000|2020-04-30 22:00:00|5834.7|5824.7|5745.6|5735.6|5864.2|5854.2|5744.6|5734.6|0
1588370400000|2020-05-01 22:00:00|5748.9|5738.9|5762.9|5752.9|5763|5753|5748.1|5738.1|0
1588456800000|2020-05-02 22:00:00|5763.3|5753.3|5738.4|5728.4|5763.3|5753.3|5731.4|5721.4|0
1588543200000|2020-05-03 22:00:00|5745.6|5735.6|5797|5787|5820.6|5810.6|5671.2|5661.2|0
1588629600000|2020-05-04 22:00:00|5797.5|5787.5|5825.7|5815.7|5875.4|5865.4|5795|5785|0
1588716000000|2020-05-05 22:00:00|5826.4|5816.4|5819.4|5809.4|5912.3|5902.3|5793.5|5783.5|0
1588802400000|2020-05-06 22:00:00|5817.3|5807.3|5921.7|5911.7|5955.9|5945.9|5809.3|5799.3|0
1588888800000|2020-05-07 22:00:00|5922.6|5912.6|5996.7|5986.7|6002.3|5992.3|5918.9|5908.9|0
1588975200000|2020-05-08 22:00:00|5993.7|5983.7|5995.8|5985.8|6004|5994|5990.9|5980.9|0
1589061600000|2020-05-09 22:00:00|5993.8|5983.8|5956.6|5946.6|5999.7|5989.7|5939.6|5929.6|0
1589148000000|2020-05-10 22:00:00|5996.7|5986.7|5961.8|5951.8|6015.4|6005.4|5900.9|5890.9|0
1589234400000|2020-05-11 22:00:00|5962.2|5952.2|5917.9|5907.9|6018.4|6008.4|5886.4|5876.4|0
1589320800000|2020-05-12 22:00:00|5915.6|5905.6|5873.5|5863.5|5960|5950|5831.7|5821.7|0
1589407200000|2020-05-13 22:00:00|5877.4|5867.4|5789|5779|5884.5|5874.5|5665.1|5655.1|0
1589493600000|2020-05-14 22:00:00|5786.1|5776.1|5837.6|5827.6|5855.9|5845.9|5764.1|5754.1|0
1589580000000|2020-05-15 22:00:00|5837.7|5827.7|5798.3|5788.3|5837.7|5827.7|5777.7|5767.7|0
1589666400000|2020-05-16 22:00:00|5798.4|5788.4|5823.7|5813.7|5823.7|5813.7|5798.4|5788.4|0
1589752800000|2020-05-17 22:00:00|5837.6|5827.6|6068.3|6058.3|6086.6|6076.6|5824.1|5814.1|0
1589839200000|2020-05-18 22:00:00|6069.6|6059.6|5940.7|5930.7|6123.1|6113.1|5937.7|5927.7|0
1589925600000|2020-05-19 22:00:00|5939.6|5929.6|6073|6063|6080.7|6070.7|5930.4|5920.4|0
1590012000000|2020-05-20 22:00:00|6075|6065|6017.5|6007.5|6100.7|6090.7|6008.3|5998.3|0
1590098400000|2020-05-21 22:00:00|6016|6006|6022.8|6012.8|6049.2|6039.2|5893.7|5883.7|0
1590184800000|2020-05-22 22:00:00|6018.4|6008.4|6009|5999|6018.4|6008.4|6004.9|5994.9|0
1590271200000|2020-05-23 22:00:00|6009.1|5999.1|6001.3|5991.3|6027.8|6017.8|5982.8|5972.8|0
1590357600000|2020-05-24 22:00:00|6022.8|6012.8|6078.8|6068.8|6092.1|6082.1|6003.3|5993.3|0
1590444000000|2020-05-25 22:00:00|6077.7|6067.7|6061.3|6051.3|6168.2|6158.2|6046.1|6036.1|0
1590530400000|2020-05-26 22:00:00|6062.2|6052.2|6177.9|6167.9|6187.2|6177.2|6051.6|6041.6|0
1590616800000|2020-05-27 22:00:00|6178.7|6168.7|6200.6|6190.6|6248.1|6238.1|6158.1|6148.1|0
1590703200000|2020-05-28 22:00:00|6201.8|6191.8|6115.5|6105.5|6207.1|6197.1|6046|6036|0
1590789600000|2020-05-29 22:00:00|6103.5|6093.5|6115.3|6105.3|6115.4|6105.4|6098.2|6088.2|0
1590876000000|2020-05-30 22:00:00|6115.8|6105.8|6110.9|6100.9|6120.9|6110.9|6097.3|6087.3|0
1590962400000|2020-05-31 22:00:00|6115.5|6105.5|6199.8|6189.8|6210|6200|6043.7|6033.7|0
1591048800000|2020-06-01 22:00:00|6200.6|6190.6|6244|6234|6247.6|6237.6|6163.2|6153.2|0
1591135200000|2020-06-02 22:00:00|6245.1|6235.1|6391.2|6381.2|6412.9|6402.9|6237.6|6227.6|0
1591221600000|2020-06-03 22:00:00|6391|6381|6348.3|6338.3|6419.2|6409.2|6317.1|6307.1|0
1591308000000|2020-06-04 22:00:00|6350|6340|6461|6451|6506|6496|6335.3|6325.3|0
1591394400000|2020-06-05 22:00:00|6466.2|6456.2|6466.5|6456.5|6467.3|6457.3|6458.4|6448.4|0
1591480800000|2020-06-06 22:00:00|6466.6|6456.6|6481.7|6471.7|6490.7|6480.7|6449.4|6439.4|0
1591567200000|2020-06-07 22:00:00|6461|6451|6509.5|6499.5|6525.5|6515.5|6427.7|6417.7|0
1591653600000|2020-06-08 22:00:00|6511|6501|6341|6331|6520.2|6510.2|6319.8|6309.8|0
1591740000000|2020-06-09 22:00:00|6339.6|6329.6|6294.8|6284.8|6394.8|6384.8|6288.9|6278.9|0
1591826400000|2020-06-10 22:00:00|6295.8|6285.8|6008|5998|6306.3|6296.3|5970|5960|0
1591912800000|2020-06-11 22:00:00|6004.7|5994.7|6128.8|6118.8|6191.6|6181.6|5985.3|5975.3|0
1591999200000|2020-06-12 22:00:00|6128.7|6118.7|6088|6078|6128.7|6118.7|6088|6078|0
1592085600000|2020-06-13 22:00:00|6087.9|6077.9|6087.2|6077.2|6097.5|6087.5|6075.9|6065.9|0
1592172000000|2020-06-14 22:00:00|6128.8|6118.8|6154.3|6144.3|6156.2|6146.2|5935.9|5925.9|0
1592258400000|2020-06-15 22:00:00|6154|6144|6238|6228|6304.8|6294.8|6144.8|6134.8|0
1592344800000|2020-06-16 22:00:00|6234.6|6224.6|6231.3|6221.3|6313.6|6303.6|6217.3|6207.3|0
1592431200000|2020-06-17 22:00:00|6233|6223|6216.7|6206.7|6290.9|6280.9|6150|6140|0
1592517600000|2020-06-18 22:00:00|6216.6|6206.6|6217.2|6207.2|6326.9|6316.9|6211.2|6201.2|0
1592604000000|2020-06-19 22:00:00|6205.2|6195.2|6199.4|6189.4|6227.5|6217.5|6184.5|6174.5|0
1592690400000|2020-06-20 22:00:00|6194.4|6184.4|6176.3|6166.3|6198.7|6188.7|6166.6|6156.6|0
1592776800000|2020-06-21 22:00:00|6217.2|6207.2|6282.1|6272.1|6317|6307|6159.2|6149.2|0
1592863200000|2020-06-22 22:00:00|6283.1|6273.1|6292|6282|6347.7|6337.7|6196|6186|0
1592949600000|2020-06-23 22:00:00|6291|6281|6137.3|6127.3|6313.1|6303.1|6099.5|6089.5|0
1593036000000|2020-06-24 22:00:00|6136|6126|6211.5|6201.5|6228.4|6218.4|6031|6021|0
1593122400000|2020-06-25 22:00:00|6211.1|6201.1|6151.8|6141.8|6267.5|6257.5|6138.6|6128.6|0
1593208800000|2020-06-26 22:00:00|6148.4|6138.4|6118.9|6108.9|6148.4|6138.4|6109.9|6099.9|0
1593295200000|2020-06-27 22:00:00|6119.1|6109.1|6118.6|6108.6|6127.1|6117.1|6107.6|6097.6|0
1593381600000|2020-06-28 22:00:00|6151.8|6141.8|6246.8|6236.8|6257.6|6247.6|6112.4|6102.4|0
1593468000000|2020-06-29 22:00:00|6246.2|6236.2|6183.4|6173.4|6269.4|6259.4|6150.3|6140.3|0
1593554400000|2020-06-30 22:00:00|6184.6|6174.6|6176.3|6166.3|6208.3|6198.3|6087.9|6077.9|0
1593640800000|2020-07-01 22:00:00|6178|6168|6241.9|6231.9|6264.9|6254.9|6157.4|6147.4|0
1593727200000|2020-07-02 22:00:00|6244.3|6234.3|6182.8|6172.8|6269.7|6259.7|6140.7|6130.7|0
1593813600000|2020-07-03 22:00:00|6181.8|6171.8|6177|6167|6183.4|6173.4|6176.9|6166.9|0
1593900000000|2020-07-04 22:00:00|6178|6168|6188.9|6178.9|6191.9|6181.9|6176|6166|0
1593986400000|2020-07-05 22:00:00|6182.8|6172.8|6291.1|6281.1|6312.4|6302.4|6182.8|6172.8|0
1594072800000|2020-07-06 22:00:00|6292.7|6282.7|6169|6159|6326.1|6316.1|6158.3|6148.3|0
1594159200000|2020-07-07 22:00:00|6169.6|6159.6|6195.6|6185.6|6215.9|6205.9|6129.3|6119.3|0
1594245600000|2020-07-08 22:00:00|6199|6189|6075.3|6065.3|6213.5|6203.5|6034.8|6024.8|0
1594332000000|2020-07-09 22:00:00|6076|6066|6139|6129|6142.1|6132.1|6000|5990|0
1594418400000|2020-07-10 22:00:00|6138|6128|6153.3|6143.3|6164.7|6154.7|6135.8|6125.8|0
1594504800000|2020-07-11 22:00:00|6152.9|6142.9|6150.1|6140.1|6153.3|6143.3|6137.8|6127.8|0
1594591200000|2020-07-12 22:00:00|6139|6129|6113.4|6103.4|6199.6|6189.6|6090.3|6080.3|0
1594677600000|2020-07-13 22:00:00|6113.8|6103.8|6223.1|6213.1|6241.6|6231.6|6094.1|6084.1|0
1594764000000|2020-07-14 22:00:00|6233.8|6223.8|6306.1|6296.1|6329.4|6319.4|6211.1|6201.1|0
1594850400000|2020-07-15 22:00:00|6308.1|6298.1|6259.5|6249.5|6316.3|6306.3|6230.7|6220.7|0
1594936800000|2020-07-16 22:00:00|6262.3|6252.3|6301.4|6291.4|6309|6299|6232.1|6222.1|0
1595023200000|2020-07-17 22:00:00|6302.6|6292.6|6303.3|6295.3|6304.3|6296.3|6300.6|6292.5|0
1595109600000|2020-07-18 22:00:00|6303.2|6295.2|6292.2|6284.2|6303.3|6295.3|6292.2|6284.2|0
1595196000000|2020-07-19 22:00:00|6300.4|6292.4|6270.1|6262.1|6316.3|6308.3|6223.8|6215.8|0
1595282400000|2020-07-20 22:00:00|6271.4|6263.4|6251|6243|6320.5|6312.5|6240.9|6232.9|0
1595368800000|2020-07-21 22:00:00|6252.4|6244.4|6213.3|6205.3|6280.4|6272.4|6197.1|6189.1|0
1595455200000|2020-07-22 22:00:00|6215.2|6207.2|6176.6|6168.6|6279.9|6271.9|6155.3|6147.3|0
1595541600000|2020-07-23 22:00:00|6177.2|6169.2|6109.9|6101.9|6189.1|6181.1|6100|6092|0
1595628000000|2020-07-24 22:00:00|6117.5|6109.5|6107.4|6099.4|6117.5|6109.5|6107.3|6099.3|0
1595714400000|2020-07-25 22:00:00|6107.5|6099.5|6139|6131|6147.1|6139.1|6095.7|6087.7|0
1595800800000|2020-07-26 22:00:00|6109.9|6101.9|6139.9|6131.9|6148.3|6140.3|6089|6081|0
1595887200000|2020-07-27 22:00:00|6139.6|6131.6|6118.6|6110.6|6168.9|6160.9|6084.4|6076.4|0
1595973600000|2020-07-28 22:00:00|6120.1|6112.1|6158.3|6150.3|6164.8|6156.8|6107.4|6099.4|0
1596060000000|2020-07-29 22:00:00|6160.5|6152.5|6052.7|6044.7|6163.3|6155.3|5927.8|5919.8|0
1596146400000|2020-07-30 22:00:00|6053.3|6045.3|5921.3|5913.3|6062.2|6054.2|5855.8|5847.8|0
1596232800000|2020-07-31 22:00:00|5911.3|5903.3|5929.2|5921.2|5931|5923|5906.9|5898.9|0
1596319200000|2020-08-01 22:00:00|5929.1|5921.1|5906.4|5898.4|5929.1|5921.1|5906|5898|0
1596405600000|2020-08-02 22:00:00|5921.3|5913.3|6029.7|6021.7|6043.4|6035.4|5859.4|5851.4|0
1596492000000|2020-08-03 22:00:00|6031.4|6023.4|6048.6|6040.6|6066.8|6058.8|5988.3|5980.3|0
1596578400000|2020-08-04 22:00:00|6048.9|6040.9|6071.7|6063.7|6117.1|6109.1|6029.1|6021.1|0
1596664800000|2020-08-05 22:00:00|6070.8|6062.8|6056.4|6048.4|6099.2|6091.2|5982.2|5974.2|0
1596751200000|2020-08-06 22:00:00|6056.8|6048.8|6024.2|6016.2|6058.4|6050.4|5998.1|5990.1|0
1596837600000|2020-08-07 22:00:00|5917.2|5909.2|6046.5|6038.5|6051|6043|5917.2|5909.2|0
1596924000000|2020-08-08 22:00:00|6046.6|6038.6|6060.7|6052.7|6071.4|6063.4|6046.3|6038.3|0
1597010400000|2020-08-09 22:00:00|6056.6|6048.6|6075.2|6067.2|6106.7|6098.7|6029|6021|0
1597096800000|2020-08-10 22:00:00|6074.2|6066.2|6152.3|6144.3|6210.2|6202.2|6071.3|6063.3|0
1597183200000|2020-08-11 22:00:00|6152|6144|6250.5|6242.5|6301.2|6293.2|6132.5|6124.5|0
1597269600000|2020-08-12 22:00:00|6250.6|6242.6|6188.4|6180.4|6253.7|6245.7|6165.3|6157.3|0
1597356000000|2020-08-13 22:00:00|6188.8|6180.8|6082.5|6074.5|6206.8|6198.8|6037.7|6029.7|0
1597442400000|2020-08-14 22:00:00|6078.9|6070.9|6076.1|6068.1|6082.3|6074.3|6074.7|6066.7|0
1597528800000|2020-08-15 22:00:00|6075.3|6067.3|6089.5|6081.5|6089.5|6081.5|6075.3|6067.3|0
1597615200000|2020-08-16 22:00:00|6082.5|6074.5|6126|6118|6144.9|6136.9|6062.1|6054.1|0
1597701600000|2020-08-17 22:00:00|6125.9|6117.9|6081.8|6073.8|6168.5|6160.5|6062.4|6054.4|0
1597788000000|2020-08-18 22:00:00|6082.8|6074.8|6089.9|6081.9|6119.6|6111.6|6047.4|6039.4|0
1597874400000|2020-08-19 22:00:00|6088.2|6080.2|6023.7|6015.7|6089|6081|6012.4|6004.4|0
1597960800000|2020-08-20 22:00:00|6025.4|6017.4|6018.5|6010.5|6051.8|6043.8|5951.6|5943.6|0
1598047200000|2020-08-21 22:00:00|6022.3|6014.3|6028|6020|6028|6020|6022.2|6014.2|0
1598133600000|2020-08-22 22:00:00|6029.2|6021.2|6035.8|6027.8|6037.2|6029.2|6029.2|6021.2|0
1598220000000|2020-08-23 22:00:00|6018.5|6010.5|6116.6|6108.6|6125.3|6117.3|6009.5|6001.5|0
1598306400000|2020-08-24 22:00:00|6117.2|6109.2|6057.5|6049.5|6180.2|6172.2|6018.3|6010.3|0
1598392800000|2020-08-25 22:00:00|6059.2|6051.2|6059.3|6051.3|6065.3|6057.3|5994|5986|0
1598479200000|2020-08-26 22:00:00|6060.1|6052.1|6021.8|6013.8|6067.5|6059.5|5991.5|5983.5|0
1598565600000|2020-08-27 22:00:00|6023.8|6015.8|5990.9|5982.9|6049|6041|5958|5950|0
1598652000000|2020-08-28 22:00:00|5991.2|5983.2|5997|5989|5997.1|5989.1|5991.1|5983.1|0
1598738400000|2020-08-29 22:00:00|5996.9|5988.9|5989.9|5981.9|5997.5|5989.5|5984.8|5976.8|0
1598824800000|2020-08-30 22:00:00|5989.1|5981.1|5951.8|5943.8|5998.6|5990.6|5918.8|5910.8|0
1598911200000|2020-08-31 22:00:00|5951.2|5943.2|5879.2|5871.2|5975.5|5967.5|5827.3|5819.3|0
1598997600000|2020-09-01 22:00:00|5879.7|5871.7|5963.3|5955.3|5981|5973|5875.9|5867.9|0
1599084000000|2020-09-02 22:00:00|5963.4|5955.4|5817.6|5809.6|6002.4|5994.4|5798.9|5790.9|0
1599170400000|2020-09-03 22:00:00|5813.7|5805.7|5835.9|5827.9|5909.3|5901.3|5767.6|5759.6|0
1599256800000|2020-09-04 22:00:00|5834.4|5829.4|5832|5824|5838.1|5830.1|5830.2|5822.2|0
1599343200000|2020-09-05 22:00:00|5832.2|5824.2|5845.4|5837.4|5849.5|5841.5|5832.2|5824.2|0
1599429600000|2020-09-06 22:00:00|5830.9|5822.9|5941.6|5933.6|5952.6|5944.6|5792|5784|0
1599516000000|2020-09-07 22:00:00|5942.6|5934.6|5886.6|5878.6|5991.1|5983.1|5859.8|5851.8|0
1599602400000|2020-09-08 22:00:00|5887.2|5879.2|6010.6|6002.6|6040.8|6032.8|5854.8|5846.8|0
1599688800000|2020-09-09 22:00:00|6013.6|6005.6|5972|5964|6035|6027|5953.3|5945.3|0
1599775200000|2020-09-10 22:00:00|5975.1|5967.1|6031|6023|6062.7|6054.7|5970|5962|0
1599861600000|2020-09-11 22:00:00|6030.8|6022.8|6034.1|6026.1|6034.1|6026.1|6030|6022|0
1599948000000|2020-09-12 22:00:00|6035.1|6027.1|6042.5|6034.5|6046.4|6038.4|6035.1|6027.1|0
1600034400000|2020-09-13 22:00:00|6031|6023|6023.8|6015.8|6085|6077|6014|6006|0
1600120800000|2020-09-14 22:00:00|6022.4|6014.4|6095.6|6087.6|6130.7|6122.7|6017|6009|0
1600207200000|2020-09-15 22:00:00|6095.3|6087.3|6085|6077|6123.4|6115.4|6060.4|6052.4|0
1600293600000|2020-09-16 22:00:00|6086.8|6078.8|6046.7|6038.7|6092.4|6084.4|6000.8|5992.8|0
1600380000000|2020-09-17 22:00:00|6044.6|6036.6|6004.2|5996.2|6073|6065|5982.1|5974.1|0
1600466400000|2020-09-18 22:00:00|5994.2|5986.2|5999.3|5991.3|6004.6|5996.6|5994.2|5986.2|0
1600552800000|2020-09-19 22:00:00|5998.9|5990.9|5984.6|5976.6|5998.9|5990.9|5972.7|5964.7|0
1600639200000|2020-09-20 22:00:00|6004.2|5996.2|5832.6|5824.6|6013.6|6005.6|5782.8|5774.8|0
1600725600000|2020-09-21 22:00:00|5835.4|5827.4|5887.4|5879.4|5897.6|5889.6|5797.4|5789.4|0
1600812000000|2020-09-22 22:00:00|5888|5880|5863.2|5855.2|5979.6|5971.6|5848.8|5840.8|0
1600898400000|2020-09-23 22:00:00|5862.2|5854.2|5846.2|5838.2|5899.2|5891.2|5807.5|5799.5|0
1600984800000|2020-09-24 22:00:00|5847.3|5839.3|5880.6|5872.6|5886.7|5878.7|5773.7|5765.7|0
1601071200000|2020-09-25 22:00:00|5874.6|5866.6|5876.3|5868.3|5878.6|5870.6|5874.6|5866.6|0
1601157600000|2020-09-26 22:00:00|5876.7|5868.7|5880.3|5872.3|5882.9|5874.9|5872.8|5864.8|0
1601244000000|2020-09-27 22:00:00|5880.6|5872.6|5951.6|5943.6|5959.8|5951.8|5878.6|5870.6|0
1601330400000|2020-09-28 22:00:00|5949.9|5941.9|5901.2|5893.2|5966.6|5958.6|5865|5857|0
1601416800000|2020-09-29 22:00:00|5902.5|5894.5|5856.9|5848.9|5938|5930|5843.5|5835.5|0
1601503200000|2020-09-30 22:00:00|5862.2|5854.2|5879.7|5871.7|5931.7|5923.7|5852.2|5844.2|0
1601589600000|2020-10-01 22:00:00|5878.8|5870.8|5913.9|5905.9|5922.6|5914.6|5798.9|5790.9|0
1601676000000|2020-10-02 22:00:00|5895.9|5887.9|5887.4|5877.4|5920.4|5910.4|5887.4|5877.4|0
1601762400000|2020-10-03 22:00:00|5886.7|5876.7|5898|5888|5905.3|5895.3|5884.8|5874.8|0
1601848800000|2020-10-04 22:00:00|5914.9|5904.9|5959.8|5949.8|5981.5|5971.5|5914.9|5904.9|0
1601935200000|2020-10-05 22:00:00|5960.6|5950.6|5914.2|5904.2|5977.7|5967.7|5894.9|5884.9|0
1602021600000|2020-10-06 22:00:00|5911.7|5901.7|5956.6|5946.6|5982.2|5972.2|5899.6|5889.6|0
1602108000000|2020-10-07 22:00:00|5954.9|5944.9|6009.9|5999.9|6013.1|6003.1|5933.7|5923.7|0
1602194400000|2020-10-08 22:00:00|6011.2|6001.2|6020.6|6010.6|6046.3|6036.3|5996.4|5986.4|0
1602280800000|2020-10-09 22:00:00|6014.6|6004.6|6029.1|6021.1|6029.2|6021.2|6014.6|6004.6|0
1602367200000|2020-10-10 22:00:00|6028.1|6020.1|6020.6|6012.6|6028.1|6020.1|6012.8|6004.8|0
1602453600000|2020-10-11 22:00:00|6019.6|6011.6|6029|6021|6042.3|6034.3|5996.4|5988.4|0
1602540000000|2020-10-12 22:00:00|6030.2|6022.2|5980.1|5972.1|6034.4|6026.4|5954.4|5946.4|0
1602626400000|2020-10-13 22:00:00|5979.3|5971.3|5911.8|5903.8|6014.5|6006.5|5906|5898|0
1602712800000|2020-10-14 22:00:00|5913.2|5905.2|5870|5862|5936.3|5928.3|5789.3|5781.3|0
1602799200000|2020-10-15 22:00:00|5870.7|5862.7|5913.1|5905.1|5938.9|5930.9|5862.7|5854.7|0
1602885600000|2020-10-16 22:00:00|5912.1|5904.1|5907.7|5899.7|5912.1|5904.1|5907.7|5899.7|0
1602972000000|2020-10-17 22:00:00|5907.8|5899.8|5916.6|5908.6|5932.5|5924.5|5907.8|5899.8|0
1603058400000|2020-10-18 22:00:00|5913.1|5905.1|5873|5865|5965.6|5957.6|5850.3|5842.3|0
1603144800000|2020-10-19 22:00:00|5876.1|5868.1|5893.9|5885.9|5921.6|5913.6|5859.5|5851.5|0
1603231200000|2020-10-20 22:00:00|5900.7|5892.7|5769.3|5761.3|5921.4|5913.4|5762.5|5754.5|0
1603317600000|2020-10-21 22:00:00|5768.1|5760.1|5810.3|5802.3|5814.4|5806.4|5718.8|5710.8|0
1603404000000|2020-10-22 22:00:00|5814.1|5806.1|5870.6|5862.6|5890.4|5882.4|5786.6|5778.6|0
1603490400000|2020-10-23 22:00:00|5870.8|5862.8|5864.1|5856.1|5881|5873|5864.1|5856.1|0
1603576800000|2020-10-24 22:00:00|5868.1|5860.1|5850|5842|5873.8|5865.8|5834.9|5826.9|0
1603666800000|2020-10-25 23:00:00|5850.3|5842.3|5800.4|5792.4|5873.4|5865.4|5759.7|5751.7|0
1603753200000|2020-10-26 23:00:00|5800.7|5792.7|5701.6|5693.6|5819.2|5811.2|5692.6|5684.6|0
1603839600000|2020-10-27 23:00:00|5701.9|5693.9|5563.7|5555.7|5721.9|5713.9|5528.8|5520.8|0
1603926000000|2020-10-28 23:00:00|5563.3|5555.3|5591.5|5583.5|5636.2|5628.2|5537.8|5529.8|0
1604012400000|2020-10-29 23:00:00|5591.7|5583.7|5602.8|5594.8|5613.4|5605.4|5492.2|5484.2|0
1604098800000|2020-10-30 23:00:00|5590.8|5582.8|5514.1|5506.1|5590.8|5582.8|5478.9|5468.9|0
1604185200000|2020-10-31 23:00:00|5513.9|5505.9|5522.3|5514.3|5541.3|5533.3|5490|5482|0
1604271600000|2020-11-01 23:00:00|5602.8|5594.8|5667.9|5659.9|5675|5667|5507.8|5499.8|0
1604358000000|2020-11-02 23:00:00|5666.8|5658.8|5800|5792|5811.8|5803.8|5665.5|5657.5|0
1604444400000|2020-11-03 23:00:00|5803.9|5795.9|5870.5|5862.5|5903.9|5895.9|5660.6|5652.6|0
1604530800000|2020-11-04 23:00:00|5872.3|5864.3|5901.9|5893.9|5937|5929|5846.9|5838.9|0
1604617200000|2020-11-05 23:00:00|5898.2|5890.2|5923.2|5915.2|5955.7|5947.7|5861.1|5853.1|0
1604703600000|2020-11-06 23:00:00|5925.1|5917.1|5949|5941|5987.2|5979.2|5918.7|5910.7|0
1604790000000|2020-11-07 23:00:00|5949.1|5941.1|5945.1|5937.1|5955.9|5947.9|5934.7|5926.7|0
1604876400000|2020-11-08 23:00:00|5923.2|5915.2|6168.2|6160.2|6265.2|6257.2|5923.2|5915.2|0
1604962800000|2020-11-09 23:00:00|6167.8|6159.8|6291.1|6283.1|6320.5|6312.5|6107.7|6099.7|0
1605049200000|2020-11-10 23:00:00|6292|6284|6370.5|6362.5|6402.3|6394.3|6267.1|6259.1|0
1605135600000|2020-11-11 23:00:00|6368.9|6360.9|6292.2|6284.2|6375.2|6367.2|6270.9|6262.9|0
1605222000000|2020-11-12 23:00:00|6291.3|6283.3|6342.7|6334.7|6356.7|6348.7|6262.9|6254.9|0
1605308400000|2020-11-13 23:00:00|6342.8|6334.8|6332|6324|6342.9|6334.9|6326.8|6318.8|0
1605394800000|2020-11-14 23:00:00|6331.8|6323.8|6344.8|6336.8|6368.2|6360.2|6330.6|6322.6|0
1605481200000|2020-11-15 23:00:00|6342.7|6334.7|6430.4|6422.4|6468.9|6460.9|6335.3|6327.3|0
1605567600000|2020-11-16 23:00:00|6427.5|6419.5|6359.1|6351.1|6432.3|6424.3|6313.1|6305.1|0
1605654000000|2020-11-17 23:00:00|6360.4|6352.4|6331.8|6323.8|6401|6393|6317|6309|0
1605740400000|2020-11-18 23:00:00|6333.2|6325.2|6355.5|6347.5|6375.6|6367.6|6314.6|6306.6|0
1605826800000|2020-11-19 23:00:00|6349.1|6341.1|6364.6|6356.6|6397.2|6389.2|6323.6|6315.6|0
1605913200000|2020-11-20 23:00:00|6364.4|6356.4|6352.5|6344.5|6366.6|6358.6|6351.4|6343.4|0
1605999600000|2020-11-21 23:00:00|6351.9|6343.9|6360.9|6352.9|6375.7|6367.7|6351.8|6343.8|0
1606086000000|2020-11-22 23:00:00|6364.6|6356.6|6359.4|6351.4|6395.7|6387.7|6326.1|6318.1|0
1606172400000|2020-11-23 23:00:00|6359.6|6351.6|6458.3|6450.3|6464.4|6456.4|6357.8|6349.8|0
1606258800000|2020-11-24 23:00:00|6458.6|6450.6|6395.5|6387.5|6489.2|6481.2|6378.3|6370.3|0
1606345200000|2020-11-25 23:00:00|6397|6389|6348|6340|6418.6|6410.6|6345.3|6337.3|0
1606431600000|2020-11-26 23:00:00|6350.3|6342.3|6418.6|6410.6|6421.7|6413.7|6304.8|6296.8|0
1606518000000|2020-11-27 23:00:00|6420.2|6412.2|6417.4|6409.4|6433.4|6425.4|6415.4|6407.4|0
1606604400000|2020-11-28 23:00:00|6418.9|6410.9|6421|6413|6424.5|6416.5|6415.5|6407.5|0
1606690800000|2020-11-29 23:00:00|6418.6|6410.6|6265.9|6257.9|6431.8|6423.8|6248.4|6240.4|0
1606777200000|2020-11-30 23:00:00|6267.5|6259.5|6391.9|6383.9|6403.2|6395.2|6257.1|6249.1|0
1606863600000|2020-12-01 23:00:00|6392.2|6384.2|6452.1|6444.1|6473.2|6465.2|6355.2|6347.2|0
1606950000000|2020-12-02 23:00:00|6452.7|6444.7|6491.4|6483.4|6515.1|6507.1|6433.3|6425.3|0
1607036400000|2020-12-03 23:00:00|6493.2|6485.2|6560.8|6552.8|6573.4|6565.4|6479.8|6471.8|0
1607122800000|2020-12-04 23:00:00|6567.9|6557.9|6581.5|6571.5|6584.8|6574.8|6567.9|6557.9|0
1607209200000|2020-12-05 23:00:00|6581.8|6571.8|6579.1|6567.1|6601.1|6591.1|6568.9|6558.9|0
1607295600000|2020-12-06 23:00:00|6562.8|6550.8|6531.7|6519.7|6606.8|6594.8|6525|6513|0
1607382000000|2020-12-07 23:00:00|6532.3|6520.3|6579.3|6567.3|6580.3|6568.3|6523.2|6511.2|0
1607468400000|2020-12-08 23:00:00|6585.5|6573.5|6570.8|6558.8|6629.4|6617.4|6543.9|6531.9|0
1607554800000|2020-12-09 23:00:00|6571.1|6559.1|6611.4|6599.4|6646.2|6634.2|6565.9|6553.9|0
1607641200000|2020-12-10 23:00:00|6610.6|6598.6|6563.9|6551.9|6618.7|6606.7|6526.2|6514.2|0
1607727600000|2020-12-11 23:00:00|6572|6560|6563.3|6551.3|6572|6560|6552.5|6540.5|0
1607814000000|2020-12-12 23:00:00|6563.1|6551.1|6575.1|6563.1|6605.5|6593.5|6559.4|6547.4|0
1607900400000|2020-12-13 23:00:00|6563.9|6551.9|6520.2|6508.2|6598.8|6586.8|6511.4|6499.4|0
1607986800000|2020-12-14 23:00:00|6524|6512|6555|6543|6565.8|6553.8|6489.8|6477.8|0
1608073200000|2020-12-15 23:00:00|6555.5|6543.5|6580.3|6568.3|6605.4|6593.4|6530.2|6518.2|0
1608159600000|2020-12-16 23:00:00|6582.3|6570.3|6560.1|6548.1|6611.1|6599.1|6549.7|6537.7|0
1608246000000|2020-12-17 23:00:00|6558.6|6546.6|6540.1|6528.1|6612.1|6600.1|6512.2|6500.2|0
1608332400000|2020-12-18 23:00:00|6532.1|6520.1|6484.3|6472.3|6539.6|6527.6|6469|6457|0
1608418800000|2020-12-19 23:00:00|6484.8|6472.8|6449|6437|6498.7|6486.7|6434.8|6422.8|0
1608505200000|2020-12-20 23:00:00|6540.1|6528.1|6436.7|6424.7|6540.1|6528.1|6317.9|6305.9|0
1608591600000|2020-12-21 23:00:00|6437.4|6425.4|6461|6449|6471.8|6459.8|6376.1|6364.1|0
1608678000000|2020-12-22 23:00:00|6460.1|6448.1|6526.6|6514.6|6530.9|6518.9|6418.8|6406.8|0
1608764400000|2020-12-23 23:00:00|6528|6516|6507.6|6495.6|6543.6|6531.6|6484.5|6472.5|0
1608937200000|2020-12-25 23:00:00|6506.6|6494.6|6521.6|6509.6|6536.2|6524.2|6506.6|6494.6|0
1609023600000|2020-12-26 23:00:00|6522.1|6510.1|6518.1|6506.1|6542.8|6530.8|6516.4|6504.4|0
1609110000000|2020-12-27 23:00:00|6507.6|6495.6|6554.3|6542.3|6568.1|6556.1|6496.5|6484.5|0
1609196400000|2020-12-28 23:00:00|6555.3|6543.3|6595.7|6583.7|6684.1|6672.1|6553.6|6541.6|0
1609282800000|2020-12-29 23:00:00|6596.8|6584.8|6531.6|6519.6|6630.8|6618.8|6512.7|6500.7|0
1609369200000|2020-12-30 23:00:00|6532.1|6520.1|6488.5|6476.5|6538.8|6526.8|6439.4|6427.4|0
1609542000000|2021-01-01 23:00:00|6486.5|6478.5|6500.7|6492.7|6507.5|6499.5|6486.4|6478.4|0
1609628400000|2021-01-02 23:00:00|6500.5|6492.5|6501.6|6493.6|6518.3|6510.3|6497.1|6489.1|0
1609714800000|2021-01-03 23:00:00|6486.5|6478.5|6562.8|6554.8|6669.6|6661.6|6457.9|6449.9|0
1609801200000|2021-01-04 23:00:00|6562.9|6554.9|6633.1|6625.1|6652.3|6644.3|6517.9|6509.9|0
1609887600000|2021-01-05 23:00:00|6633.4|6625.4|6854.6|6846.6|6868.1|6860.1|6606|6598|0
1609974000000|2021-01-06 23:00:00|6853.4|6845.4|6868.5|6860.5|6961.1|6953.1|6797.4|6789.4|0
1610060400000|2021-01-07 23:00:00|6867.7|6859.7|6900|6892|6915.7|6907.7|6840|6832|0
1610146800000|2021-01-08 23:00:00|6910.6|6902.6|6911.2|6903.2|6911.3|6903.3|6900.9|6892.9|0
1610233200000|2021-01-09 23:00:00|6911.1|6903.1|6899.6|6891.6|6911.5|6903.5|6899.6|6891.6|0
1610319600000|2021-01-10 23:00:00|6900|6892|6799|6791|6900|6892|6772.6|6764.6|0
1610406000000|2021-01-11 23:00:00|6800.2|6792.2|6772.7|6764.7|6826.1|6818.1|6725.4|6717.4|0
1610492400000|2021-01-12 23:00:00|6772.4|6764.4|6755.6|6747.6|6780.9|6772.9|6737.6|6729.6|0
1610578800000|2021-01-13 23:00:00|6753.7|6745.7|6804.2|6796.2|6815.2|6807.2|6741.1|6733.1|0
1610665200000|2021-01-14 23:00:00|6803.9|6795.9|6708.2|6700.2|6812.1|6804.1|6679.2|6671.2|0
1610751600000|2021-01-15 23:00:00|6729.7|6721.7|6731.4|6723.4|6734|6726|6724.3|6716.3|0
1610838000000|2021-01-16 23:00:00|6731.7|6723.7|6724.8|6716.8|6732.3|6724.3|6713|6705|0
1610924400000|2021-01-17 23:00:00|6708.2|6700.2|6734.5|6726.5|6762.9|6754.9|6708.2|6700.2|0
1611010800000|2021-01-18 23:00:00|6732.8|6724.8|6736|6728|6773.5|6765.5|6701.3|6693.3|0
1611097200000|2021-01-19 23:00:00|6738.8|6730.8|6757.1|6749.1|6765.7|6757.7|6700.1|6692.1|0
1611183600000|2021-01-20 23:00:00|6755.7|6747.7|6732.1|6724.1|6784.7|6776.7|6708.9|6700.9|0
1611270000000|2021-01-21 23:00:00|6733.2|6725.2|6694.8|6686.8|6736.1|6728.1|6655.9|6647.9|0
1611356400000|2021-01-22 23:00:00|6697.1|6689.1|6700.5|6692.5|6702.6|6694.6|6693.4|6685.4|0
1611442800000|2021-01-23 23:00:00|6700.4|6692.4|6708.3|6700.3|6709.5|6701.5|6699.2|6691.2|0
1611529200000|2021-01-24 23:00:00|6694.8|6686.8|6669.8|6661.8|6727.7|6719.7|6612.1|6604.1|0
1611615600000|2021-01-25 23:00:00|6668.9|6660.9|6660.4|6652.4|6706.2|6698.2|6627.1|6619.1|0
1611702000000|2021-01-26 23:00:00|6660.7|6652.7|6511.8|6503.8|6671.6|6663.6|6439.5|6431.5|0
1611788400000|2021-01-27 23:00:00|6506.5|6498.5|6518.4|6510.4|6560|6552|6441.5|6433.5|0
1611874800000|2021-01-28 23:00:00|6519|6511|6374.1|6366.1|6528.4|6520.4|6352.7|6344.7|0
1611961200000|2021-01-29 23:00:00|6380.1|6372.1|6398.1|6390.1|6411.4|6403.4|6380|6372|0
1612047600000|2021-01-30 23:00:00|6399|6391|6377.7|6369.7|6404.3|6396.3|6365.8|6357.8|0
1612134000000|2021-01-31 23:00:00|6374.7|6366.7|6490.9|6482.9|6500.7|6492.7|6308.1|6300.1|0
1612220400000|2021-02-01 23:00:00|6492.6|6484.6|6544.2|6536.2|6545.9|6537.9|6480|6472|0
1612306800000|2021-02-02 23:00:00|6545.5|6537.5|6544|6536|6577.7|6569.7|6492.6|6484.6|0
1612393200000|2021-02-03 23:00:00|6544.1|6536.1|6504.5|6496.5|6559.1|6551.1|6479.7|6471.7|0
1612479600000|2021-02-04 23:00:00|6505.6|6497.6|6506.3|6498.3|6523|6515|6461.7|6453.7|0
1612566000000|2021-02-05 23:00:00|6544.5|6536.5|6541.3|6533.3|6545.5|6537.5|6530.9|6522.9|0
1612652400000|2021-02-06 23:00:00|6545.1|6537.1|6547.3|6539.3|6553.6|6545.6|6537.2|6529.2|0
1612738800000|2021-02-07 23:00:00|6523.5|6515.5|6534.2|6526.2|6643.4|6635.4|6502.5|6494.5|0
1612825200000|2021-02-08 23:00:00|6534.9|6526.9|6555.1|6547.1|6559.1|6551.1|6498|6490|0
1612911600000|2021-02-09 23:00:00|6556.2|6548.2|6520.5|6512.5|6586.1|6578.1|6483.2|6475.2|0
1612998000000|2021-02-10 23:00:00|6521.2|6513.2|6527.6|6519.6|6559.8|6551.8|6503.4|6495.4|0
1613084400000|2021-02-11 23:00:00|6528|6520|6622.4|6614.4|6630.5|6622.5|6488.1|6480.1|0
1613170800000|2021-02-12 23:00:00|6622.2|6614.2|6627.4|6619.4|6635|6627|6622.2|6614.2|0
1613257200000|2021-02-13 23:00:00|6627|6619|6640|6632|6654.2|6646.2|6627|6619|0
1613343600000|2021-02-14 23:00:00|6622.4|6614.4|6769.1|6761.1|6780.6|6772.6|6622.4|6614.4|0
1613430000000|2021-02-15 23:00:00|6771.6|6763.6|6751.2|6743.2|6804.7|6796.7|6738.6|6730.6|0
1613516400000|2021-02-16 23:00:00|6751.6|6743.6|6724|6716|6773.6|6765.6|6695.1|6687.1|0
1613602800000|2021-02-17 23:00:00|6724.6|6716.6|6627.3|6619.3|6737.1|6729.1|6594.1|6586.1|0
1613689200000|2021-02-18 23:00:00|6626|6618|6605.4|6597.4|6651.9|6643.9|6581.8|6573.8|0
1613775600000|2021-02-19 23:00:00|6605.1|6597.1|6616.9|6608.9|6625.2|6617.2|6605.1|6597.1|0
1613862000000|2021-02-20 23:00:00|6619.9|6611.9|6623.5|6615.5|6628.8|6620.8|6602.3|6594.3|0
1613948400000|2021-02-21 23:00:00|6605.4|6597.4|6592.8|6584.8|6641.2|6633.2|6550.2|6542.2|0
1614034800000|2021-02-22 23:00:00|6596.1|6588.1|6632.6|6624.6|6678.5|6670.5|6557.6|6549.6|0
1614121200000|2021-02-23 23:00:00|6632.8|6624.8|6664.6|6656.6|6677.3|6669.3|6569.5|6561.5|0
1614207600000|2021-02-24 23:00:00|6666.8|6658.8|6590.7|6582.7|6708.1|6700.1|6573.6|6565.6|0
1614294000000|2021-02-25 23:00:00|6593.9|6585.9|6501.6|6493.6|6651.7|6643.7|6467.2|6459.2|0
1614553200000|2021-02-28 23:00:00|6501.7|6493.7|6614.9|6606.9|6618.7|6610.7|6501.7|6493.7|0
1614639600000|2021-03-01 23:00:00|6614.6|6606.6|6635.4|6627.4|6665.6|6657.6|6557.8|6549.8|0
1614726000000|2021-03-02 23:00:00|6636.1|6628.1|6634.9|6626.9|6709.1|6701.1|6620.6|6612.6|0
1614812400000|2021-03-03 23:00:00|6636|6628|6603.6|6595.6|6674.5|6666.5|6569|6561|0
1614898800000|2021-03-04 23:00:00|6603.3|6595.3|6703.3|6695.3|6716.2|6708.2|6558|6550|0
1614985200000|2021-03-05 23:00:00|6694.4|6686.4|6717.4|6709.4|6724.1|6716.1|6694.4|6686.4|0
1615071600000|2021-03-06 23:00:00|6717.6|6709.6|6729.7|6721.7|6730.1|6722.1|6716.3|6708.3|0
1615158000000|2021-03-07 23:00:00|6703.4|6695.4|6718.2|6710.2|6738.3|6730.3|6616.5|6608.5|0
1615244400000|2021-03-08 23:00:00|6718.4|6710.4|6745.5|6737.5|6792.1|6784.1|6688.7|6680.7|0
1615330800000|2021-03-09 23:00:00|6746.5|6738.5|6736.8|6728.8|6748.8|6740.8|6682.4|6674.4|0
1615417200000|2021-03-10 23:00:00|6736.6|6728.6|6733.4|6725.4|6763.6|6755.6|6702.5|6694.5|0
1615503600000|2021-03-11 23:00:00|6732.5|6724.5|6763.5|6755.5|6808.5|6800.5|6700.9|6692.9|0
1615590000000|2021-03-12 23:00:00|6753.5|6745.5|6805.9|6797.9|6815.4|6807.4|6753.5|6745.5|0
1615676400000|2021-03-13 23:00:00|6809.9|6801.9|6807.7|6799.7|6819.2|6811.2|6797.2|6789.2|0
1615762800000|2021-03-14 23:00:00|6807.5|6799.5|6772.8|6764.8|6814.6|6806.6|6727|6719|0
1615849200000|2021-03-15 23:00:00|6772.6|6764.6|6803.6|6795.6|6817.5|6809.5|6768.3|6760.3|0
1615935600000|2021-03-16 23:00:00|6803.2|6795.2|6785.7|6777.7|6809.8|6801.8|6755.6|6747.6|0
1616022000000|2021-03-17 23:00:00|6786|6778|6728.6|6720.6|6810.8|6802.8|6720|6712|0
1616108400000|2021-03-18 23:00:00|6728.2|6720.2|6723|6715|6760.7|6752.7|6667.3|6659.3|0
1616194800000|2021-03-19 23:00:00|6724.9|6716.9|6712.6|6704.6|6729.1|6721.1|6704.6|6696.6|0
1616281200000|2021-03-20 23:00:00|6712.4|6704.4|6717.3|6709.3|6723.4|6715.4|6708|6700|0
1616367600000|2021-03-21 23:00:00|6717.4|6709.4|6719.7|6711.7|6737.5|6729.5|6651.8|6643.8|0
1616454000000|2021-03-22 23:00:00|6719.4|6711.4|6673.5|6665.5|6728.5|6720.5|6660.9|6652.9|0
1616540400000|2021-03-23 23:00:00|6673.4|6665.4|6689.1|6681.1|6726|6718|6651.6|6643.6|0
1616626800000|2021-03-24 23:00:00|6688.9|6680.9|6707.8|6699.8|6734|6726|6619.5|6611.5|0
1616713200000|2021-03-25 23:00:00|6708.2|6700.2|6773.8|6765.8|6787.8|6779.8|6701.4|6693.4|0
1616799600000|2021-03-26 23:00:00|6774.6|6766.6|6788.2|6780.2|6788.2|6780.2|6774.6|6766.6|0
1616886000000|2021-03-27 23:00:00|6785.2|6777.2|6786.9|6778.9|6787.8|6779.8|6782.2|6774.2|0
1616968800000|2021-03-28 22:00:00|6773.8|6765.8|6776.1|6768.1|6781|6773|6707.8|6699.8|0
1617055200000|2021-03-29 22:00:00|6776.4|6768.4|6776.2|6768.2|6797.5|6789.5|6733.1|6725.1|0
1617141600000|2021-03-30 22:00:00|6775.9|6767.9|6736.8|6728.8|6793|6785|6715.6|6707.6|0
1617228000000|2021-03-31 22:00:00|6738.7|6730.7|6774.1|6766.1|6790.5|6782.5|6721.8|6713.8|0
1617314400000|2021-04-01 22:00:00|6774.2|6766.2|6789.5|6781.5|6803.2|6795.2|6774|6766|0
1617400800000|2021-04-02 22:00:00|6789.3|6781.3|6796.1|6788.1|6801.4|6793.4|6788.5|6780.5|0
1617487200000|2021-04-03 22:00:00|6795.8|6787.8|6789.1|6781.1|6795.9|6787.9|6788.8|6780.8|0
1617573600000|2021-04-04 22:00:00|6789.5|6781.5|6804.4|6796.4|6819|6811|6781|6773|0
1617660000000|2021-04-05 22:00:00|6804.3|6796.3|6830.9|6822.9|6848.2|6840.2|6762.2|6754.2|0
1617746400000|2021-04-06 22:00:00|6830.7|6822.7|6905.2|6897.2|6907.5|6899.5|6827.9|6819.9|0
1617832800000|2021-04-07 22:00:00|6904.1|6896.1|6965.2|6957.2|6969.9|6961.9|6891.6|6883.6|0
1617919200000|2021-04-08 22:00:00|6965.5|6957.5|6932.5|6924.5|6967.6|6959.6|6910.2|6902.2|0
1618005600000|2021-04-09 22:00:00|6939.4|6931.4|6944.2|6936.2|6954.4|6946.4|6939.4|6931.4|0
1618092000000|2021-04-10 22:00:00|6948.2|6940.2|6953|6945|6953|6945|6940.3|6932.3|0
1618178400000|2021-04-11 22:00:00|6932.9|6924.9|6902|6894|6951.6|6943.6|6857.1|6849.1|0
1618264800000|2021-04-12 22:00:00|6902.1|6894.1|6899.9|6891.9|6906.3|6898.3|6862|6854|0
1618351200000|2021-04-13 22:00:00|6900.5|6892.5|6930.6|6922.6|6946.5|6938.5|6886.3|6878.3|0
1618437600000|2021-04-14 22:00:00|6930.5|6922.5|7000.6|6992.6|7006.2|6998.2|6925.9|6917.9|0
1618524000000|2021-04-15 22:00:00|6999.9|6991.9|7028.3|7020.3|7040.9|7032.9|6989.4|6981.4|0
1618610400000|2021-04-16 22:00:00|7028|7020|7026.5|7018.5|7028.2|7020.2|7026.2|7018.2|0
1618696800000|2021-04-17 22:00:00|7025.9|7017.9|7017.5|7009.5|7026.1|7018.1|7011|7003|0
1618783200000|2021-04-18 22:00:00|7028.2|7020.2|6997.9|6989.9|7045.1|7037.1|6983.8|6975.8|0
1618869600000|2021-04-19 22:00:00|6998.1|6990.1|6875.4|6867.4|7014|7006|6857.1|6849.1|0
1618956000000|2021-04-20 22:00:00|6875.5|6867.5|6919.9|6911.9|6933.4|6925.4|6846.6|6838.6|0
1619042400000|2021-04-21 22:00:00|6920.6|6912.6|6909.8|6901.8|6944.6|6936.6|6890.8|6882.8|0
1619128800000|2021-04-22 22:00:00|6909.7|6901.7|6930.2|6922.2|6948|6940|6894.4|6886.4|0
1619215200000|2021-04-23 22:00:00|6930.4|6922.4|6929.3|6921.3|6935.5|6927.5|6928.3|6920.3|0
1619301600000|2021-04-24 22:00:00|6929.5|6921.5|6934.1|6926.1|6936.6|6928.6|6922.4|6914.4|0
1619388000000|2021-04-25 22:00:00|6930.2|6922.2|6963.9|6955.9|6975.8|6967.8|6916|6908|0
1619474400000|2021-04-26 22:00:00|6964.1|6956.1|6956.6|6948.6|6981.6|6973.6|6931.8|6923.8|0
1619560800000|2021-04-27 22:00:00|6958.6|6950.6|6970.2|6962.2|6991.1|6983.1|6943.3|6935.3|0
1619647200000|2021-04-28 22:00:00|6970.9|6962.9|6969.8|6961.8|7023.9|7015.9|6944.1|6936.1|0
1619733600000|2021-04-29 22:00:00|6970.9|6962.9|6974|6966|7014.2|7006.2|6937.6|6929.6|0
1619820000000|2021-04-30 22:00:00|6974.1|6966.1|6971.1|6963.1|6974.1|6966.1|6970.6|6962.6|0
1619906400000|2021-05-01 22:00:00|6970.9|6962.9|6974.1|6966.1|6975.2|6967.2|6970.9|6962.9|0
1619992800000|2021-05-02 22:00:00|6974.2|6966.2|7000.2|6992.2|7013.1|7005.1|6972.5|6964.5|0
1620079200000|2021-05-03 22:00:00|7001.8|6993.8|6949.7|6941.7|7042.6|7034.6|6915.1|6907.1|0
1620165600000|2021-05-04 22:00:00|6949.3|6941.3|7043.9|7035.9|7054.3|7046.3|6944.5|6936.5|0
1620252000000|2021-05-05 22:00:00|7045.2|7037.2|7099.3|7091.3|7105.5|7097.5|7029|7021|0
1620338400000|2021-05-06 22:00:00|7101.3|7093.3|7146.5|7138.5|7153.9|7145.9|7083.5|7075.5|0
1620424800000|2021-05-07 22:00:00|7146.2|7138.2|7134.8|7126.8|7146.2|7138.2|7130.2|7122.2|0
1620511200000|2021-05-08 22:00:00|7135|7127|7141.1|7133.1|7141.1|7133.1|7132.2|7124.2|0
1620597600000|2021-05-09 22:00:00|7146.2|7138.2|7085.1|7077.1|7171.1|7163.1|7072.3|7064.3|0
1620684000000|2021-05-10 22:00:00|7084.1|7076.1|6966.8|6958.8|7097.2|7089.2|6916|6908|0
1620770400000|2021-05-11 22:00:00|6968|6960|6965.1|6957.1|7033.2|7025.2|6899.6|6891.6|0
1620856800000|2021-05-12 22:00:00|6964.7|6956.7|6984.2|6976.2|6995.4|6987.4|6826.7|6818.7|0
1620943200000|2021-05-13 22:00:00|6985|6977|7030.6|7022.6|7080.9|7072.9|6975.7|6967.7|0
1621029600000|2021-05-14 22:00:00|7071.6|7063.6|7067|7059|7071.6|7063.6|7066.3|7058.3|0
1621116000000|2021-05-15 22:00:00|7066.9|7058.9|7054.9|7046.9|7068.4|7060.4|7053|7045|0
1621202400000|2021-05-16 22:00:00|7071.6|7063.6|7064|7056|7075.8|7067.8|6991.4|6983.4|0
1621288800000|2021-05-17 22:00:00|7062.9|7054.9|7009.6|7001.6|7112|7104|7001.3|6993.3|0
1621375200000|2021-05-18 22:00:00|7009.7|7001.7|6974.6|6966.6|7021.7|7013.7|6899.3|6891.3|0
1621461600000|2021-05-19 22:00:00|6972.4|6964.4|7024.4|7016.4|7032.8|7024.8|6929|6921|0
1621548000000|2021-05-20 22:00:00|7024.9|7016.9|7005.9|6997.9|7040.3|7032.3|6974.8|6966.8|0
1621634400000|2021-05-21 22:00:00|7006.1|6998.1|7019|7011|7019.9|7011.9|7003.1|6995.1|0
1621720800000|2021-05-22 22:00:00|7019.1|7011.1|6997.9|6989.9|7019.1|7011.1|6992.5|6984.5|0
1621807200000|2021-05-23 22:00:00|7029.2|7021.2|7055.9|7047.9|7068.7|7060.7|6995.5|6987.5|0
1621893600000|2021-05-24 22:00:00|7056|7048|7024.7|7016.7|7083.4|7075.4|7004.7|6996.7|0
1621980000000|2021-05-25 22:00:00|7025|7017|7033.6|7025.6|7055.2|7047.2|7002.4|6994.4|0
1622066400000|2021-05-26 22:00:00|7033.4|7025.4|7038.2|7030.2|7049|7041|7001.8|6993.8|0
1622152800000|2021-05-27 22:00:00|7039.6|7031.6|7010.3|7002.3|7059|7051|6977.9|6969.9|0
1622239200000|2021-05-28 22:00:00|7014.3|7006.3|7024.8|7016.8|7031.7|7023.7|7014.3|7006.3|0
1622325600000|2021-05-29 22:00:00|7024|7016|7025.5|7017.5|7028.6|7020.6|7020.6|7012.6|0
1622412000000|2021-05-30 22:00:00|7018|7010|7015.9|7007.9|7030.1|7022.1|6998.9|6990.9|0
1622498400000|2021-05-31 22:00:00|7017.1|7009.1|7081.4|7073.4|7123|7115|6994.2|6986.2|0
1622584800000|2021-06-01 22:00:00|7081.5|7073.5|7107.5|7099.5|7127|7119|7071|7063|0
1622671200000|2021-06-02 22:00:00|7108.3|7100.3|7068.5|7060.5|7126.6|7118.6|7016.5|7008.5|0
1622757600000|2021-06-03 22:00:00|7068.6|7060.6|7078.3|7070.3|7089.8|7081.8|7042.2|7034.2|0
1622844000000|2021-06-04 22:00:00|7079.3|7071.3|7083.1|7075.1|7083.1|7075.1|7078.8|7070.8|0
1622930400000|2021-06-05 22:00:00|7083.2|7075.2|7074|7066|7083.2|7075.2|7069.4|7061.4|0
1623016800000|2021-06-06 22:00:00|7078.3|7070.3|7082|7074|7102.8|7094.8|7043.5|7035.5|0
1623103200000|2021-06-07 22:00:00|7081.9|7073.9|7106.8|7098.8|7125.8|7117.8|7075.9|7067.9|0
1623189600000|2021-06-08 22:00:00|7107.5|7099.5|7085.8|7077.8|7112.7|7104.7|7049.4|7041.4|0
1623276000000|2021-06-09 22:00:00|7087|7079|7092.6|7084.6|7122.2|7114.2|7080.6|7072.6|0
1623362400000|2021-06-10 22:00:00|7092.7|7084.7|7154.8|7146.8|7160.2|7152.2|7079.4|7071.4|0
1623448800000|2021-06-11 22:00:00|7153.8|7145.8|7149.8|7141.8|7154.8|7146.8|7149.8|7141.8|0
1623535200000|2021-06-12 22:00:00|7147.8|7139.8|7147.8|7139.8|7148.8|7140.8|7147.8|7139.8|0
1623621600000|2021-06-13 22:00:00|7154.8|7146.8|7159.1|7151.1|7195.2|7187.2|7141.1|7133.1|0
1623708000000|2021-06-14 22:00:00|7158.8|7150.8|7182.4|7174.4|7193.9|7185.9|7155.3|7147.3|0
1623794400000|2021-06-15 22:00:00|7182.7|7174.7|7170.8|7162.8|7222.1|7214.1|7151.7|7143.7|0
1623880800000|2021-06-16 22:00:00|7171.5|7163.5|7162.8|7154.8|7176.3|7168.3|7131|7123|0
1623967200000|2021-06-17 22:00:00|7164.1|7156.1|7018.5|7010.5|7169.5|7161.5|7007.3|6999.3|0
1624053600000|2021-06-18 22:00:00|7018.8|7010.8|7019.8|7011.8|7020.8|7012.8|7018.8|7010.8|0
1624140000000|2021-06-19 22:00:00|7014.8|7006.8|7027.8|7019.8|7038.3|7030.3|7014.7|7006.7|0
1624226400000|2021-06-20 22:00:00|7018.5|7010.5|7092.5|7084.5|7095.9|7087.9|6950.5|6942.5|0
1624312800000|2021-06-21 22:00:00|7093.2|7085.2|7091.2|7083.2|7104|7096|7063.9|7055.9|0
1624399200000|2021-06-22 22:00:00|7090.3|7082.3|7074.7|7066.7|7134.9|7126.9|7065.6|7057.6|0
1624485600000|2021-06-23 22:00:00|7075.1|7067.1|7127.1|7119.1|7131.2|7123.2|7072.3|7064.3|0
1624572000000|2021-06-24 22:00:00|7127|7119|7115.7|7107.7|7156.8|7148.8|7113.8|7105.8|0
1624658400000|2021-06-25 22:00:00|7150.7|7142.7|7151.4|7143.4|7151.4|7145|7150|7142.7|0
1624744800000|2021-06-26 22:00:00|7153.4|7145.4|7155.2|7147.2|7155.2|7147.2|7153.4|7145.4|0
1624831200000|2021-06-27 22:00:00|7151.5|7143.5|7088.6|7080.6|7159.7|7151.7|7074.2|7066.2|0
1624917600000|2021-06-28 22:00:00|7087.3|7079.3|7089.7|7081.7|7125|7117|7069.4|7061.4|0
1625004000000|2021-06-29 22:00:00|7091.4|7083.4|7070|7062|7106.8|7098.8|7012.7|7004.7|0
1625090400000|2021-06-30 22:00:00|7071.6|7063.6|7148.6|7140.6|7151.9|7143.9|7054.9|7046.9|0
1625176800000|2021-07-01 22:00:00|7148.1|7140.1|7191.5|7183.5|7208.1|7200.1|7113.3|7105.3|0
1625263200000|2021-07-02 22:00:00|7194.2|7186.2|7143|7135|7194.2|7186.2|7138.3|7130.3|0
1625349600000|2021-07-03 22:00:00|7146.9|7138.9|7145.3|7137.3|7179.4|7171.4|7124.9|7116.9|0
1625436000000|2021-07-04 22:00:00|7136.3|7128.3|7166.3|7158.3|7172.9|7164.9|7114.5|7106.5|0
1625522400000|2021-07-05 22:00:00|7166.5|7158.5|7102.6|7094.6|7175.2|7167.2|7078.8|7070.8|0
1625608800000|2021-07-06 22:00:00|7103.1|7095.1|7153.4|7145.4|7159.4|7151.4|7093.5|7085.5|0
1625695200000|2021-07-07 22:00:00|7153.8|7145.8|7038|7030|7156.9|7148.9|6984.4|6976.4|0
1625781600000|2021-07-08 22:00:00|7038.3|7030.3|7120.6|7112.6|7129|7121|7010.6|7002.6|0
1625868000000|2021-07-09 22:00:00|7118.5|7110.5|7119.5|7111.5|7119.5|7111.5|7118.4|7110.4|0
1625954400000|2021-07-10 22:00:00|7119.8|7111.8|7137.7|7129.7|7162.9|7154.9|7115.7|7107.7|0
1626040800000|2021-07-11 22:00:00|7120.7|7112.7|7128.9|7120.9|7139.3|7131.3|7068.6|7060.6|0
1626127200000|2021-07-12 22:00:00|7129.5|7121.5|7127|7119|7155.5|7147.5|7119|7111|0
1626213600000|2021-07-13 22:00:00|7127.6|7119.6|7091.3|7083.3|7137.2|7129.2|7075.5|7067.5|0
1626300000000|2021-07-14 22:00:00|7091.2|7083.2|7018.3|7010.3|7117.5|7109.5|7006.9|6998.9|0
1626386400000|2021-07-15 22:00:00|7019|7011|7015.7|7007.7|7065.8|7057.8|6980.3|6972.3|0
1626472800000|2021-07-16 22:00:00|6991.6|6983.6|6981.6|6973.6|6991.6|6983.6|6981.6|6973.6|0
1626559200000|2021-07-17 22:00:00|6981.7|6973.7|6981.7|6973.7|6984.5|6976.5|6974.6|6966.6|0
1626645600000|2021-07-18 22:00:00|7015.8|7007.8|6868.5|6860.5|7016.4|7008.4|6812.3|6804.3|0
1626732000000|2021-07-19 22:00:00|6868.7|6860.7|6909.7|6901.7|6935.5|6927.5|6829.4|6821.4|0
1626818400000|2021-07-20 22:00:00|6909.5|6901.5|7016.2|7008.2|7018.7|7010.7|6883.2|6875.2|0
1626904800000|2021-07-21 22:00:00|7016.1|7008.1|6990.6|6982.6|7023.4|7015.4|6959.2|6951.2|0
1626991200000|2021-07-22 22:00:00|6991.4|6983.4|7026.6|7018.6|7045|7037|6976.6|6968.6|0
1627077600000|2021-07-23 22:00:00|7027.2|7019.2|7028.3|7020.3|7028.3|7020.3|7027.2|7019.2|0
1627164000000|2021-07-24 22:00:00|7028.4|7020.4|7036.5|7028.5|7050.3|7042.3|7028.4|7020.4|0
1627250400000|2021-07-25 22:00:00|7026.6|7018.6|7037|7029|7042.6|7034.6|6983.3|6975.3|0
1627336800000|2021-07-26 22:00:00|7036.5|7028.5|6999.6|6991.6|7038.4|7030.4|6932|6924|0
1627423200000|2021-07-27 22:00:00|7001.1|6993.1|7020.4|7012.4|7027.7|7019.7|6978.1|6970.1|0
1627509600000|2021-07-28 22:00:00|7021.4|7013.4|7058|7050|7097.8|7089.8|7002.2|6994.2|0
1627596000000|2021-07-29 22:00:00|7059.8|7051.8|7040.6|7032.6|7069.2|7061.2|6999.2|6991.2|0
1627682400000|2021-07-30 22:00:00|7040.7|7032.7|7039.9|7031.9|7040.7|7032.7|7039.9|7031.9|0
1627768800000|2021-07-31 22:00:00|7040|7032|7040.5|7032.5|7050.4|7042.4|7033.3|7025.3|0
1627855200000|2021-08-01 22:00:00|7040.7|7032.7|7066.6|7058.6|7117|7109|7040.7|7032.7|0
1627941600000|2021-08-02 22:00:00|7068.1|7060.1|7119.8|7111.8|7129.3|7121.3|7060.9|7052.9|0
1628028000000|2021-08-03 22:00:00|7120.4|7112.4|7112.8|7104.8|7147.3|7139.3|7107.1|7099.1|0
1628114400000|2021-08-04 22:00:00|7113.3|7105.3|7124.4|7116.4|7135.2|7127.2|7099.1|7091.1|0
1628200800000|2021-08-05 22:00:00|7123.8|7115.8|7129.2|7121.2|7139.9|7131.9|7107.7|7099.7|0
1628287200000|2021-08-06 22:00:00|7130.2|7122.2|7134.1|7126.1|7137.1|7129.1|7130.2|7122.2|0
1628373600000|2021-08-07 22:00:00|7133.4|7125.4|7132.9|7124.9|7133.4|7125.4|7132.9|7124.9|0
1628460000000|2021-08-08 22:00:00|7129.2|7121.2|7141.2|7133.2|7144.4|7136.4|7092.7|7084.7|0
1628546400000|2021-08-09 22:00:00|7141.5|7133.5|7177.8|7169.8|7182.7|7174.7|7118.7|7110.7|0
1628632800000|2021-08-10 22:00:00|7178.2|7170.2|7211.9|7203.9|7223.4|7215.4|7174.2|7166.2|0
1628719200000|2021-08-11 22:00:00|7212|7204|7210.9|7202.9|7219.8|7211.8|7187.3|7179.3|0
1628805600000|2021-08-12 22:00:00|7211|7203|7212.8|7204.8|7229.5|7221.5|7199.1|7191.1|0
1628892000000|2021-08-13 22:00:00|7215.3|7207.3|7221.7|7213.7|7231.7|7223.7|7211.3|7204.8|0
1628978400000|2021-08-14 22:00:00|7225.5|7217.5|7218.2|7210.2|7226.5|7218.5|7218.2|7210.2|0
1629064800000|2021-08-15 22:00:00|7212.8|7204.8|7172.4|7164.4|7217|7209|7120.6|7112.6|0
1629151200000|2021-08-16 22:00:00|7171.6|7163.6|7168.2|7160.2|7193.5|7185.5|7115.1|7107.1|0
1629237600000|2021-08-17 22:00:00|7167.9|7159.9|7114.1|7106.1|7212|7204|7102.4|7094.4|0
1629324000000|2021-08-18 22:00:00|7114.4|7106.4|7085.1|7077.1|7124.8|7116.8|6994.9|6986.9|0
1629410400000|2021-08-19 22:00:00|7086.3|7078.3|7110.7|7102.7|7117.9|7109.9|7035.2|7027.2|0
1629496800000|2021-08-20 22:00:00|7113.4|7105.4|7121.2|7113.2|7121.5|7113.5|7113.4|7105.4|0
1629583200000|2021-08-21 22:00:00|7121|7113|7121.2|7113.2|7121.3|7113.3|7115|7107|0
1629669600000|2021-08-22 22:00:00|7110.7|7102.7|7121.3|7113.3|7154.4|7146.4|7103.5|7095.5|0
1629756000000|2021-08-23 22:00:00|7120.4|7112.4|7122.5|7114.5|7135.3|7127.3|7079.7|7071.7|0
1629842400000|2021-08-24 22:00:00|7121.6|7113.6|7141.3|7133.3|7156.1|7148.1|7109.8|7101.8|0
1629928800000|2021-08-25 22:00:00|7141.1|7133.1|7128.9|7120.9|7149.9|7141.9|7097.3|7089.3|0
1630015200000|2021-08-26 22:00:00|7128.3|7120.3|7158.8|7150.8|7163.1|7155.1|7111.3|7103.3|0
1630101600000|2021-08-27 22:00:00|7157.8|7149.8|7155.9|7147.9|7157.8|7149.8|7153.9|7145.9|0
1630188000000|2021-08-28 22:00:00|7156|7148|7155.6|7147.6|7156|7148|7155.6|7147.6|0
1630274400000|2021-08-29 22:00:00|7158.7|7150.7|7169.1|7161.1|7174.6|7166.6|7147.2|7139.2|0
1630360800000|2021-08-30 22:00:00|7168.5|7160.5|7131.9|7123.9|7182.6|7174.6|7094.4|7086.4|0
1630447200000|2021-08-31 22:00:00|7132.5|7124.5|7151.3|7143.3|7191|7183|7129.4|7121.4|0
1630533600000|2021-09-01 22:00:00|7151.8|7143.8|7155.8|7147.8|7176.9|7168.9|7130.3|7122.3|0
1630620000000|2021-09-02 22:00:00|7156|7148|7145.7|7137.7|7186.9|7178.9|7126.6|7118.6|0
1630706400000|2021-09-03 22:00:00|7144.9|7136.9|7143|7135|7146.9|7138.9|7143|7135|0
1630792800000|2021-09-04 22:00:00|7145|7137|7149|7141|7149|7141|7145|7137|0
1630879200000|2021-09-05 22:00:00|7145.7|7137.7|7188.3|7180.3|7199.9|7191.9|7126.7|7118.7|0
1630965600000|2021-09-06 22:00:00|7186.7|7178.7|7130.1|7122.1|7193.1|7185.1|7119.6|7111.6|0
1631052000000|2021-09-07 22:00:00|7130.7|7122.7|7086.5|7078.5|7136.8|7128.8|7064.1|7056.1|0
1631138400000|2021-09-08 22:00:00|7086.8|7078.8|7013.7|7005.7|7088|7080|6995.8|6987.8|0
1631224800000|2021-09-09 22:00:00|7011.8|7003.8|7024.5|7016.5|7062.3|7054.3|7006|6998|0
1631311200000|2021-09-10 22:00:00|7024.7|7016.7|7016.1|7008.1|7028.7|7020.7|7015.6|7007.6|0
1631397600000|2021-09-11 22:00:00|7017.1|7009.1|7021|7013|7021|7013|7015.7|7007.7|0
1631484000000|2021-09-12 22:00:00|7024.8|7016.8|7076.1|7068.1|7096.8|7088.8|7019.3|7011.3|0
1631570400000|2021-09-13 22:00:00|7075.7|7067.7|7032.6|7024.6|7082.9|7074.9|7023.1|7015.1|0
1631656800000|2021-09-14 22:00:00|7033.5|7025.5|7055.4|7047.4|7056.8|7048.8|7014|7006|0
1631743200000|2021-09-15 22:00:00|7056.4|7048.4|7070.3|7062.3|7079.5|7071.5|7028|7020|0
1631829600000|2021-09-16 22:00:00|7070.2|7062.2|6981.8|6973.8|7097.5|7089.5|6936.1|6928.1|0
1631916000000|2021-09-17 22:00:00|6989.8|6981.8|6982.2|6974.2|6990.2|6982.2|6982.1|6974.1|0
1632002400000|2021-09-18 22:00:00|6982|6974|6976.2|6968.2|6986.1|6978.1|6972.4|6964.4|0
1632088800000|2021-09-19 22:00:00|6981.8|6973.8|6900|6892|6986.7|6978.7|6831.5|6823.5|0
1632175200000|2021-09-20 22:00:00|6900.7|6892.7|6961.2|6953.2|7011|7003|6900.1|6892.1|0
1632261600000|2021-09-21 22:00:00|6961.4|6953.4|7077.4|7069.4|7107.8|7099.8|6934.5|6926.5|0
1632348000000|2021-09-22 22:00:00|7076.7|7068.7|7095.9|7087.9|7136.5|7128.5|7073.5|7065.5|0
1632434400000|2021-09-23 22:00:00|7095.1|7087.1|7067.4|7059.4|7105|7097|7043.9|7035.9|0
1632520800000|2021-09-24 22:00:00|7071.3|7063.3|7070.2|7062.2|7071.4|7063.4|7070.2|7062.2|0
1632607200000|2021-09-25 22:00:00|7068.2|7060.2|7067.4|7059.4|7076.5|7068.5|7054.7|7046.7|0
1632693600000|2021-09-26 22:00:00|7072.4|7064.4|7075.8|7067.8|7134.4|7126.4|7046.7|7038.7|0
1632780000000|2021-09-27 22:00:00|7077.7|7069.7|7022.9|7014.9|7087.1|7079.1|7014|7006|0
1632866400000|2021-09-28 22:00:00|7026.3|7018.3|7103.2|7095.2|7123|7115|7014|7006|0
1632952800000|2021-09-29 22:00:00|7104.6|7096.6|7080.1|7072.1|7163|7155|7065.1|7057.1|0
1633039200000|2021-09-30 22:00:00|7081.7|7073.7|7071.1|7063.1|7087.6|7079.6|6992.1|6984.1|0
1633125600000|2021-10-01 22:00:00|7067.1|7059.1|7061.4|7053.4|7067.1|7059.1|7057.4|7049.4|0
1633212000000|2021-10-02 22:00:00|7061.3|7053.3|7061.5|7053.5|7065.1|7057.1|7061|7053|0
1633298400000|2021-10-03 22:00:00|7071.1|7063.1|7034.4|7026.4|7088|7080|7003.7|6995.7|0
1633384800000|2021-10-04 22:00:00|7037.6|7029.6|7079.3|7071.3|7089.9|7081.9|7008.1|7000.1|0
1633471200000|2021-10-05 22:00:00|7077.6|7069.6|7044|7036|7085|7077|6949.7|6941.7|0
1633557600000|2021-10-06 22:00:00|7043.6|7035.6|7083.8|7075.8|7099.6|7091.6|7043.6|7035.6|0
1633644000000|2021-10-07 22:00:00|7083.2|7075.2|7098.8|7090.8|7114.4|7106.4|7066.1|7058.1|0
1633730400000|2021-10-08 22:00:00|7094.9|7086.9|7093.9|7085.9|7095.1|7087.1|7093.9|7085.9|0
1633816800000|2021-10-09 22:00:00|7093.5|7085.5|7097|7089|7099.2|7091.2|7093.5|7085.5|0
1633903200000|2021-10-10 22:00:00|7098.8|7090.8|7117|7109|7153.9|7145.9|7061.6|7053.6|0
1633989600000|2021-10-11 22:00:00|7117.6|7109.6|7125.2|7117.2|7151.6|7143.6|7063.4|7055.4|0
1634076000000|2021-10-12 22:00:00|7126.7|7118.7|7168.3|7160.3|7174.7|7166.7|7090.1|7082.1|0
1634162400000|2021-10-13 22:00:00|7168.1|7160.1|7222.8|7214.8|7231.2|7223.2|7167.7|7159.7|0
1634248800000|2021-10-14 22:00:00|7221.7|7213.7|7246.5|7238.5|7250.2|7242.2|7212.7|7204.7|0
1634335200000|2021-10-15 22:00:00|7228.5|7220.5|7241.1|7233.1|7241.2|7233.2|7228.5|7220.5|0
1634421600000|2021-10-16 22:00:00|7241.7|7233.7|7241.5|7233.5|7246|7238|7241.5|7233.5|0
1634508000000|2021-10-17 22:00:00|7246.8|7238.8|7204.5|7196.5|7257.8|7249.8|7185.3|7177.3|0
1634594400000|2021-10-18 22:00:00|7203.7|7195.7|7230.7|7222.7|7234.1|7226.1|7194.5|7186.5|0
1634680800000|2021-10-19 22:00:00|7231.6|7223.6|7217.8|7209.8|7239.5|7231.5|7201.6|7193.6|0
1634767200000|2021-10-20 22:00:00|7218.7|7210.7|7205.1|7197.1|7226.5|7218.5|7183|7175|0
1634853600000|2021-10-21 22:00:00|7205.8|7197.8|7221.5|7213.5|7240.3|7232.3|7192.5|7184.5|0
1634940000000|2021-10-22 22:00:00|7221.4|7213.4|7221.4|7213.4|7221.4|7213.4|7221.4|7213.4|0
1635026400000|2021-10-23 22:00:00|7221.2|7213.2|7218.7|7210.7|7221.2|7213.2|7218.6|7210.6|0
1635112800000|2021-10-24 22:00:00|7221.4|7213.4|7238.5|7230.5|7253.5|7245.5|7211.4|7203.4|0
1635199200000|2021-10-25 22:00:00|7239.1|7231.1|7275.5|7267.5|7286.1|7278.1|7231.7|7223.7|0
1635285600000|2021-10-26 22:00:00|7276.2|7268.2|7259|7251|7285.8|7277.8|7249.8|7241.8|0
1635372000000|2021-10-27 22:00:00|7259.4|7251.4|7251.6|7243.6|7272|7264|7222.3|7214.3|0
1635458400000|2021-10-28 22:00:00|7251.2|7243.2|7255.7|7247.7|7261|7253|7192.6|7184.6|0
1635544800000|2021-10-29 22:00:00|7255.6|7247.6|7260.4|7252.4|7260.5|7252.5|7255.6|7247.6|0
1635631200000|2021-10-30 22:00:00|7260.3|7252.3|7261.9|7253.9|7273|7265|7255.1|7247.1|0
1635721200000|2021-10-31 23:00:00|7262.2|7254.2|7306.3|7298.3|7310.7|7302.7|7255.5|7247.5|0
1635807600000|2021-11-01 23:00:00|7306.1|7298.1|7272.6|7264.6|7308.2|7300.2|7243.2|7235.2|0
1635894000000|2021-11-02 23:00:00|7272.9|7264.9|7273.3|7265.3|7287|7279|7238.6|7230.6|0
1635980400000|2021-11-03 23:00:00|7273.7|7265.7|7282|7274|7297.3|7289.3|7250.7|7242.7|0
1636066800000|2021-11-04 23:00:00|7282.3|7274.3|7312.6|7304.6|7336.2|7328.2|7262.1|7254.1|0
1636153200000|2021-11-05 23:00:00|7312.7|7304.7|7316.5|7308.5|7316.7|7308.7|7309.7|7301.7|0
1636239600000|2021-11-06 23:00:00|7318.4|7310.4|7317.1|7309.1|7320.4|7312.4|7308.9|7300.9|0
1636326000000|2021-11-07 23:00:00|7312.6|7304.6|7301.6|7293.6|7320.3|7312.3|7295.4|7287.4|0
1636412400000|2021-11-08 23:00:00|7302.4|7294.4|7283.8|7275.8|7317.8|7309.8|7271.7|7263.7|0
1636498800000|2021-11-09 23:00:00|7283.7|7275.7|7316.9|7308.9|7332.9|7324.9|7260.2|7252.2|0
1636585200000|2021-11-10 23:00:00|7317.1|7309.1|7388.9|7380.9|7399.3|7391.3|7308.8|7300.8|0
1636671600000|2021-11-11 23:00:00|7390.5|7382.5|7348.3|7340.3|7409|7401|7339.4|7331.4|0
1636758000000|2021-11-12 23:00:00|7348.2|7340.2|7354.5|7346.5|7355|7347|7348.1|7340.1|0
1636844400000|2021-11-13 23:00:00|7354.9|7346.9|7352.9|7344.9|7354.9|7346.9|7352.9|7344.9|0
1636930800000|2021-11-14 23:00:00|7348.2|7340.2|7349.3|7341.3|7367.4|7359.4|7332.9|7324.9|0
1637017200000|2021-11-15 23:00:00|7349.5|7341.5|7331.7|7323.7|7372.7|7364.7|7323.8|7315.8|0
1637103600000|2021-11-16 23:00:00|7332|7324|7282.4|7274.4|7335.1|7327.1|7276.4|7268.4|0
1637190000000|2021-11-17 23:00:00|7283.9|7275.9|7268.8|7260.8|7293.4|7285.4|7244.2|7236.2|0
1637276400000|2021-11-18 23:00:00|7269.7|7261.7|7220.4|7212.4|7300.4|7292.4|7201.8|7193.8|0
1637362800000|2021-11-19 23:00:00|7217.4|7209.4|7197.8|7189.8|7217.4|7209.4|7195|7187|0
1637449200000|2021-11-20 23:00:00|7199.7|7191.7|7207.2|7199.2|7219.4|7211.4|7196.8|7188.8|0
1637535600000|2021-11-21 23:00:00|7220.2|7212.2|7250.1|7242.1|7276|7268|7211.3|7203.3|0
1637622000000|2021-11-22 23:00:00|7251.8|7243.8|7289.7|7281.7|7297.2|7289.2|7205.8|7197.8|0
1637708400000|2021-11-23 23:00:00|7289.9|7281.9|7294.1|7286.1|7312.8|7304.8|7248.4|7240.4|0
1637794800000|2021-11-24 23:00:00|7294.2|7286.2|7302.5|7294.5|7317.9|7309.9|7292.1|7284.1|0
1637881200000|2021-11-25 23:00:00|7300.8|7292.8|7028.8|7020.8|7301|7293|6999.7|6991.7|0
1637967600000|2021-11-26 23:00:00|7031.2|7023.2|6968.5|6958.5|7032.3|7023.2|6939.8|6929.8|0
1638054000000|2021-11-27 23:00:00|6970.5|6960.5|7023.9|7011.9|7071.2|7058.2|6950.4|6938.4|0
1638140400000|2021-11-28 23:00:00|7030.8|7018.8|7155.7|7143.7|7167.3|7155.3|7030.8|7018.8|0
1638226800000|2021-11-29 23:00:00|7155.2|7143.2|7088.3|7076.3|7182.2|7170.2|6977.8|6965.8|0
1638313200000|2021-11-30 23:00:00|7090.2|7078.2|7064.2|7052.2|7190.1|7178.1|7031.5|7019.5|0
1638399600000|2021-12-01 23:00:00|7069|7057|7165.1|7153.1|7169.4|7157.4|7061|7049|0
1638486000000|2021-12-02 23:00:00|7165.3|7153.3|7129.1|7117.1|7203.4|7191.4|7096.1|7084.1|0
1638572400000|2021-12-03 23:00:00|7138.3|7126.3|7111.9|7099.9|7145.3|7133.3|7096.9|7084.9|0
1638658800000|2021-12-04 23:00:00|7113.9|7101.9|7125.8|7113.8|7142.1|7130.1|7111.6|7099.6|0
1638745200000|2021-12-05 23:00:00|7128.8|7116.8|7244.9|7232.9|7254.1|7242.1|7128.8|7116.8|0
1638831600000|2021-12-06 23:00:00|7245.7|7233.7|7349.8|7337.8|7356.2|7344.2|7223.6|7211.6|0
1638918000000|2021-12-07 23:00:00|7349.2|7337.2|7348|7336|7385.3|7373.3|7326.3|7314.3|0
1639004400000|2021-12-08 23:00:00|7348.2|7336.2|7316.9|7304.9|7379.6|7367.6|7305.4|7293.4|0
1639090800000|2021-12-09 23:00:00|7316.4|7304.4|7305.1|7293.1|7340.2|7328.2|7286.4|7274.4|0
1639177200000|2021-12-10 23:00:00|7301.5|7289.5|7283.8|7273.8|7305.4|7295.4|7258.9|7248.9|0
1639263600000|2021-12-11 23:00:00|7285|7275|7288.8|7278.8|7303.2|7293.2|7273.1|7263.1|0
1639350000000|2021-12-12 23:00:00|7304.2|7294.2|7252.6|7242.6|7335|7325|7229.5|7219.5|0
1639436400000|2021-12-13 23:00:00|7252.4|7242.4|7234.1|7224.1|7291|7281|7212.2|7202.2|0
1639522800000|2021-12-14 23:00:00|7234.4|7224.4|7232.8|7222.8|7243.2|7233.2|7168.3|7158.3|0
1639609200000|2021-12-15 23:00:00|7231.6|7221.6|7260.2|7250.2|7309.7|7299.7|7214.8|7204.8|0
1639695600000|2021-12-16 23:00:00|7261.6|7251.6|7242.4|7232.4|7294.6|7284.6|7233.7|7223.7|0
1639782000000|2021-12-17 23:00:00|7236.7|7226.7|7214.8|7206.8|7242.8|7234.8|7210.9|7202.9|0
1639868400000|2021-12-18 23:00:00|7215.2|7207.2|7218.4|7210.4|7222.2|7214.2|7204.3|7196.3|0
1639954800000|2021-12-19 23:00:00|7241.4|7233.4|7250.2|7242.2|7262.7|7254.7|7103.5|7095.5|0
1640041200000|2021-12-20 23:00:00|7250.6|7242.6|7314.9|7306.9|7322.6|7314.6|7242.9|7234.9|0
1640127600000|2021-12-21 23:00:00|7315|7307|7360|7352|7364.6|7356.6|7276.3|7268.3|0
1640214000000|2021-12-22 23:00:00|7361.1|7353.1|7375.4|7367.4|7390.5|7382.5|7333.1|7325.1|0
1640473200000|2021-12-25 23:00:00|7385.4|7377.4|7379.1|7371.1|7385.5|7377.5|7379.1|7371.1|0
1640559600000|2021-12-26 23:00:00|7385.3|7377.3|7449.2|7441.2|7454.4|7446.4|7363.1|7355.1|0
1640646000000|2021-12-27 23:00:00|7447.6|7439.6|7441.3|7433.3|7464.7|7456.7|7425.2|7417.2|0
1640732400000|2021-12-28 23:00:00|7443.2|7435.2|7422.5|7414.5|7465.4|7457.4|7406.2|7398.2|0
1640818800000|2021-12-29 23:00:00|7424|7416|7394.7|7386.7|7438|7430|7386.6|7378.6|0
1640905200000|2021-12-30 23:00:00|7398.3|7390.3|7385.6|7377.6|7409.3|7401.3|7358.9|7350.9|0
1641078000000|2022-01-01 23:00:00|7379.9|7371.9|7387.7|7379.7|7387.7|7379.7|7379.9|7371.9|0
1641164400000|2022-01-02 23:00:00|7385.6|7377.6|7416.5|7408.5|7435.3|7427.3|7377.7|7369.7|0
1641250800000|2022-01-03 23:00:00|7416.2|7408.2|7498.8|7490.8|7526.8|7518.8|7409.1|7401.1|0
1641337200000|2022-01-04 23:00:00|7499.3|7491.3|7466.9|7458.9|7533.9|7525.9|7451.2|7443.2|0
1641423600000|2022-01-05 23:00:00|7469.1|7461.1|7455.1|7447.1|7502.1|7494.1|7405.7|7397.7|0
1641510000000|2022-01-06 23:00:00|7459.3|7451.3|7488.6|7480.6|7504|7496|7435.5|7427.5|0
1641596400000|2022-01-07 23:00:00|7493.7|7485.7|7489.4|7481.4|7494.7|7485.7|7489.4|7481.4|0
1641682800000|2022-01-08 23:00:00|7490.4|7482.4|7490.3|7482.3|7491|7483|7487.8|7479.8|0
1641769200000|2022-01-09 23:00:00|7488.6|7480.6|7478.6|7470.6|7511.9|7503.9|7425.9|7417.9|0
1641855600000|2022-01-10 23:00:00|7478.2|7470.2|7519.6|7511.6|7527|7519|7461.9|7453.9|0
1641942000000|2022-01-11 23:00:00|7520.1|7512.1|7553.5|7545.5|7569.3|7561.3|7516.7|7508.7|0
1642028400000|2022-01-12 23:00:00|7554.5|7546.5|7537.5|7529.5|7575.3|7567.3|7526.4|7518.4|0
1642114800000|2022-01-13 23:00:00|7541.7|7533.7|7573.5|7565.5|7575.3|7567.3|7511|7503|0
1642201200000|2022-01-14 23:00:00|7565.6|7557.6|7555.4|7547.4|7566.6|7558.6|7555.4|7547.4|0
1642287600000|2022-01-15 23:00:00|7557.4|7549.4|7568.5|7560.5|7569.6|7561.6|7557.4|7549.4|0
1642374000000|2022-01-16 23:00:00|7573.4|7565.4|7615.7|7607.7|7620.4|7612.4|7538.4|7530.4|0
1642460400000|2022-01-17 23:00:00|7620.2|7612.2|7557.8|7549.8|7631.4|7623.4|7536.1|7528.1|0
1642546800000|2022-01-18 23:00:00|7561.8|7553.8|7589.5|7581.5|7619.7|7611.7|7520.7|7512.7|0
1642633200000|2022-01-19 23:00:00|7589|7581|7517.1|7509.1|7638.9|7630.9|7489.6|7481.6|0
1642719600000|2022-01-20 23:00:00|7516.5|7508.5|7435.9|7427.9|7540.2|7532.2|7426.1|7418.1|0
1642806000000|2022-01-21 23:00:00|7434.8|7426.8|7405.6|7395.6|7436.8|7426.8|7404.5|7394.5|0
1642892400000|2022-01-22 23:00:00|7407.7|7397.7|7429.9|7419.9|7438.2|7428.2|7403.1|7393.1|0
1642978800000|2022-01-23 23:00:00|7436.7|7426.7|7381.1|7371.1|7500.3|7490.3|7231.5|7221.5|0
1643065200000|2022-01-24 23:00:00|7378.1|7368.1|7380.2|7370.2|7456.6|7446.6|7310.3|7300.3|0
1643151600000|2022-01-25 23:00:00|7379.7|7369.7|7441.7|7431.7|7530.7|7520.7|7379.7|7369.7|0
1643238000000|2022-01-26 23:00:00|7447.8|7437.8|7575.6|7565.6|7601.6|7591.6|7325.9|7315.9|0
1643324400000|2022-01-27 23:00:00|7576.8|7566.8|7501|7491|7589.6|7579.6|7423.2|7413.2|0
1643410800000|2022-01-28 23:00:00|7510.9|7500.9|7510.8|7502.8|7515.8|7507.8|7500.1|7492.1|0
1643497200000|2022-01-29 23:00:00|7510.7|7502.7|7515.7|7507.7|7520.3|7512.3|7506.5|7498.5|0
1643583600000|2022-01-30 23:00:00|7500.1|7492.1|7511.7|7503.7|7539.2|7531.2|7450.9|7442.9|0
1643670000000|2022-01-31 23:00:00|7513.3|7505.3|7584.5|7576.5|7595.6|7587.6|7483.9|7475.9|0
1643756400000|2022-02-01 23:00:00|7586.4|7578.4|7578.3|7570.3|7617.5|7609.5|7565.1|7557.1|0
1643842800000|2022-02-02 23:00:00|7579.3|7571.3|7574|7566|7609.4|7601.4|7520.2|7512.2|0
1643929200000|2022-02-03 23:00:00|7573.9|7565.9|7531.6|7523.6|7603.7|7595.7|7499.6|7491.6|0
1644015600000|2022-02-04 23:00:00|7532.2|7524.2|7530|7522|7536.6|7528.6|7530|7522|0
1644102000000|2022-02-05 23:00:00|7533.8|7525.8|7537|7529|7537|7529|7532.2|7524.2|0
1644188400000|2022-02-06 23:00:00|7531.3|7523.3|7584.7|7576.7|7601.4|7593.4|7508.3|7500.3|0
1644274800000|2022-02-07 23:00:00|7585|7577|7598.8|7590.8|7634.9|7626.9|7552.6|7544.6|0
1644361200000|2022-02-08 23:00:00|7601.4|7593.4|7665|7657|7671.9|7663.9|7595.4|7587.4|0
1644447600000|2022-02-09 23:00:00|7666.4|7658.4|7628.5|7620.5|7692.1|7684.1|7616.8|7608.8|0
1644534000000|2022-02-10 23:00:00|7630.4|7622.4|7604.3|7596.3|7675.6|7667.6|7581.3|7573.3|0
1644620400000|2022-02-11 23:00:00|7603.3|7595.3|7592.1|7584.1|7603.3|7595.3|7580.9|7572.9|0
1644706800000|2022-02-12 23:00:00|7591.7|7583.7|7585.9|7577.9|7593.5|7585.5|7573.7|7565.7|0
1644793200000|2022-02-13 23:00:00|7604.3|7596.3|7531.9|7523.9|7636.6|7628.6|7486.3|7478.3|0
1644879600000|2022-02-14 23:00:00|7531.5|7523.5|7601.7|7593.7|7618|7610|7497|7489|0
1644966000000|2022-02-15 23:00:00|7604.5|7596.5|7597.8|7589.8|7636.5|7628.5|7565.8|7557.8|0
1645052400000|2022-02-16 23:00:00|7598.5|7590.5|7507.9|7499.9|7609|7601|7496.6|7488.6|0
1645138800000|2022-02-17 23:00:00|7507.2|7499.2|7511.3|7503.3|7575|7567|7497.3|7489.3|0
1645225200000|2022-02-18 23:00:00|7512.3|7502.3|7474|7464|7512.3|7502.3|7460.9|7450.9|0
1645311600000|2022-02-19 23:00:00|7471.4|7461.4|7494|7484|7520.5|7510.5|7463.3|7453.3|0
1645398000000|2022-02-20 23:00:00|7512.3|7502.3|7429.3|7419.3|7578|7568|7417.8|7407.8|0
1645484400000|2022-02-21 23:00:00|7400|7390|7486.3|7476.3|7536.2|7526.2|7364.3|7354.3|0
1645570800000|2022-02-22 23:00:00|7487.2|7477.2|7461.2|7451.2|7556.4|7546.4|7450.5|7440.5|0
1645657200000|2022-02-23 23:00:00|7460.9|7450.9|7283.1|7273.1|7475.6|7465.6|7181.9|7171.9|0
1645743600000|2022-02-24 23:00:00|7277.7|7267.7|7552.4|7542.4|7569.3|7559.3|7258.9|7248.9|0
1645830000000|2022-02-25 23:00:00|7540.6|7528.6|7522.6|7512.6|7547.9|7537.9|7517.5|7505.5|0
1645916400000|2022-02-26 23:00:00|7522.8|7512.8|7548.6|7538.6|7578.3|7568.3|7478.3|7468.3|0
1646002800000|2022-02-27 23:00:00|7555.4|7539.4|7396.8|7386.8|7555.4|7539.4|7244.2|7234.2|0
1646089200000|2022-02-28 23:00:00|7399|7389|7326.9|7316.9|7503.5|7493.5|7277.1|7267.1|0
1646175600000|2022-03-01 23:00:00|7327.8|7317.8|7426.6|7416.6|7468.8|7458.8|7301.9|7291.9|0
1646262000000|2022-03-02 23:00:00|7429|7419|7262|7252|7476.8|7466.8|7228|7218|0
1646348400000|2022-03-03 23:00:00|7262.8|7252.8|6973.9|6963.9|7273.3|7263.3|6916|6906|0
1646434800000|2022-03-04 23:00:00|6993.3|6979.3|7017.6|7003.6|7027.6|7013.6|6990.4|6976.4|0
1646521200000|2022-03-05 23:00:00|7017.9|7003.9|7005.3|6991.3|7033.8|7019.8|7000.4|6986.4|0
1646607600000|2022-03-06 23:00:00|6975.9|6961.9|6906.1|6892.1|7038.8|7024.8|6766.5|6752.5|0
1646694000000|2022-03-07 23:00:00|6907.1|6893.1|7008.7|6994.7|7118.3|7104.3|6852.9|6838.9|0
1646780400000|2022-03-08 23:00:00|7010.6|6996.6|7176.2|7162.2|7229.6|7215.6|7010.6|6996.6|0
1646866800000|2022-03-09 23:00:00|7177.7|7163.7|7118.2|7104.2|7188.9|7174.9|7070.9|7056.9|0
1646953200000|2022-03-10 23:00:00|7123|7109|7121.6|7109.6|7270.8|7256.8|7059.7|7045.7|0
1647039600000|2022-03-11 23:00:00|7120.8|7108.8|7100.2|7088.2|7120.8|7108.8|7089.5|7077.5|0
1647126000000|2022-03-12 23:00:00|7099.2|7087.2|7142.4|7130.4|7154.9|7142.9|7086.3|7074.3|0
1647212400000|2022-03-13 23:00:00|7142.5|7130.5|7185.9|7173.9|7283.7|7271.7|7136.1|7124.1|0
1647298800000|2022-03-14 23:00:00|7185.7|7173.7|7195.4|7183.4|7218.2|7206.2|7080.6|7068.6|0
1647385200000|2022-03-15 23:00:00|7195.6|7183.6|7320.9|7308.9|7341|7329|7177.4|7165.4|0
1647471600000|2022-03-16 23:00:00|7321.3|7309.3|7383.8|7371.8|7423.1|7411.1|7262.2|7250.2|0
1647558000000|2022-03-17 23:00:00|7384.5|7372.5|7455.3|7443.3|7460|7448|7321.9|7309.9|0
1647644400000|2022-03-18 23:00:00|7452|7440|7452.4|7443.4|7470|7458|7452|7440|0
1647730800000|2022-03-19 23:00:00|7452.1|7443.1|7442.3|7433.3|7453.8|7444.8|7425|7416|0
1647817200000|2022-03-20 23:00:00|7441.7|7432.7|7444.3|7435.3|7471.3|7462.3|7389.7|7380.7|0
1647903600000|2022-03-21 23:00:00|7444|7435|7495.2|7486.2|7500.7|7491.7|7427|7418|0
1647990000000|2022-03-22 23:00:00|7495.4|7486.4|7441.4|7432.4|7525.5|7516.5|7423.8|7414.8|0
1648076400000|2022-03-23 23:00:00|7441.5|7432.5|7485|7476|7497.1|7488.1|7433.5|7424.5|0
1648162800000|2022-03-24 23:00:00|7484.6|7475.6|7515.4|7505.4|7522.7|7513.7|7444.8|7435.8|0
1648249200000|2022-03-25 23:00:00|7510.2|7500.2|7502.6|7492.6|7511.8|7501.8|7502.6|7492.6|0
1648335600000|2022-03-26 23:00:00|7500.6|7490.6|7502.6|7492.6|7522.6|7512.6|7492.5|7482.5|0
1648422000000|2022-03-27 23:00:00|7502.9|7492.9|7504.7|7494.7|7553.2|7543.2|7464.1|7454.1|0
1648508400000|2022-03-28 23:00:00|7504.9|7494.9|7565.8|7555.8|7589.9|7579.9|7502.2|7492.2|0
1648594800000|2022-03-29 23:00:00|7565.6|7555.6|7567.5|7557.5|7584.1|7574.1|7527.8|7517.8|0
1648681200000|2022-03-30 23:00:00|7567.8|7557.8|7503.9|7493.9|7598.9|7588.9|7493.7|7483.7|0
1648767600000|2022-03-31 23:00:00|7504.3|7494.3|7568.8|7558.8|7575.7|7565.7|7502.9|7492.9|0
1648850400000|2022-04-01 22:00:00|7484.6|7474.6|7495.6|7483.6|7569.2|7561.7|7481.4|7473.4|0
1648936800000|2022-04-02 22:00:00|7494.6|7482.6|7492.3|7480.3|7506.9|7494.9|7487.3|7475.3|0
1649023200000|2022-04-03 22:00:00|7570.2|7558.2|7567.4|7555.4|7589.1|7577.1|7464.7|7452.7|0
1649109600000|2022-04-04 22:00:00|7566.6|7554.6|7601.8|7589.8|7624.2|7612.2|7541.4|7529.4|0
1649196000000|2022-04-05 22:00:00|7600.9|7588.9|7589.9|7577.9|7621.2|7609.2|7539.8|7527.8|0
1649282400000|2022-04-06 22:00:00|7589.3|7577.3|7612.3|7600.3|7626.9|7614.9|7538.7|7526.7|0
1649368800000|2022-04-07 22:00:00|7612.7|7600.7|7659.7|7647.7|7677.4|7665.4|7590.7|7578.7|0
1649455200000|2022-04-08 22:00:00|7518.9|7508.9|7510.8|7500.8|7518.9|7508.9|7498.5|7488.5|0
1649541600000|2022-04-09 22:00:00|7511.8|7501.8|7510.5|7500.5|7514.8|7504.8|7506|7496|0
1649628000000|2022-04-10 22:00:00|7550.4|7540.4|7598.1|7588.1|7673.9|7663.9|7421.5|7411.5|0
1649714400000|2022-04-11 22:00:00|7599.6|7589.6|7555.5|7545.5|7602.9|7592.9|7536.2|7526.2|0
1649800800000|2022-04-12 22:00:00|7557|7547|7580.3|7570.3|7602.8|7592.8|7548.7|7538.7|0
1649887200000|2022-04-13 22:00:00|7579.8|7569.8|7610.5|7600.5|7628.7|7618.7|7556.1|7546.1|0
1650060000000|2022-04-15 22:00:00|7611|7600|7607.4|7597.4|7612.4|7602.4|7598.1|7588.1|0
1650146400000|2022-04-16 22:00:00|7607.2|7597.2|7609.9|7599.9|7609.9|7599.9|7603.2|7593.2|0
1650232800000|2022-04-17 22:00:00|7610.5|7600.5|7618.8|7608.8|7631.9|7621.9|7590|7580|0
1650319200000|2022-04-18 22:00:00|7618.5|7608.5|7617.4|7607.4|7639|7629|7570.8|7560.8|0
1650405600000|2022-04-19 22:00:00|7617.8|7607.8|7638.7|7628.7|7643.4|7633.4|7596.1|7586.1|0
1650492000000|2022-04-20 22:00:00|7637.6|7627.6|7560|7550|7662.3|7652.3|7543.7|7533.7|0
1650578400000|2022-04-21 22:00:00|7562.9|7552.9|7486.1|7476.1|7615.8|7605.8|7475.9|7465.9|0
1650664800000|2022-04-22 22:00:00|7492.2|7482.2|7502.8|7492.8|7514.8|7502.8|7491|7479|0
1650751200000|2022-04-23 22:00:00|7502.7|7492.7|7505.2|7495.2|7520.8|7510.8|7496.5|7486.5|0
1650837600000|2022-04-24 22:00:00|7485.8|7475.8|7451.4|7441.4|7527.6|7517.6|7341.5|7331.5|0
1650924000000|2022-04-25 22:00:00|7451.8|7441.8|7329|7319|7490.1|7480.1|7303.1|7293.1|0
1651010400000|2022-04-26 22:00:00|7334|7324|7467.6|7457.6|7481.5|7471.5|7328.5|7318.5|0
1651096800000|2022-04-27 22:00:00|7471.6|7461.6|7543.9|7533.9|7580.9|7570.9|7437.7|7427.7|0
1651183200000|2022-04-28 22:00:00|7533.6|7523.6|7477.7|7467.7|7586.6|7576.6|7440.3|7430.3|0
1651269600000|2022-04-29 22:00:00|7445.6|7435.6|7447.3|7437.3|7450.5|7440.5|7440.6|7430.6|0
1651356000000|2022-04-30 22:00:00|7446.6|7436.6|7441.5|7431.5|7446.6|7436.6|7439|7429|0
1651442400000|2022-05-01 22:00:00|7477.7|7467.7|7454.1|7444.1|7488.5|7478.5|7382.9|7372.9|0
1651528800000|2022-05-02 22:00:00|7454.5|7444.5|7568.6|7558.6|7580.3|7570.3|7447.8|7437.8|0
1651615200000|2022-05-03 22:00:00|7562.5|7552.5|7568.1|7558.1|7589.4|7579.4|7492.9|7482.9|0
1651701600000|2022-05-04 22:00:00|7570.5|7560.5|7500.8|7490.8|7626.6|7616.6|7465.4|7455.4|0
1651788000000|2022-05-05 22:00:00|7498.4|7488.4|7403|7393|7511.7|7501.7|7357.3|7347.3|0
1651874400000|2022-05-06 22:00:00|7408.3|7398.3|7415.9|7406.9|7416.3|7407.3|7406.6|7397.3|0
1651960800000|2022-05-07 22:00:00|7416.4|7407.4|7390.1|7381.1|7416.4|7407.4|7381.9|7372.9|0
1652047200000|2022-05-08 22:00:00|7402.5|7393.5|7217.7|7208.7|7402.5|7393.5|7187.4|7178.4|0
1652133600000|2022-05-09 22:00:00|7221|7212|7259.7|7250.7|7316.7|7307.7|7161.2|7152.2|0
1652220000000|2022-05-10 22:00:00|7258.4|7249.4|7264.3|7255.3|7358.4|7349.4|7240.3|7231.3|0
1652306400000|2022-05-11 22:00:00|7263.3|7254.3|7219.7|7210.7|7276.9|7267.9|7161.8|7152.8|0
1652392800000|2022-05-12 22:00:00|7222.1|7213.1|7429.4|7420.4|7444.7|7435.7|7221.9|7212.9|0
1652479200000|2022-05-13 22:00:00|7442|7433|7422.8|7413.8|7447.7|7438.7|7413|7404|0
1652565600000|2022-05-14 22:00:00|7423.4|7414.4|7433.4|7424.4|7433.6|7424.6|7420.2|7411.2|0
1652652000000|2022-05-15 22:00:00|7429.4|7420.4|7465.7|7456.7|7512.2|7503.2|7363.2|7354.2|0
1652738400000|2022-05-16 22:00:00|7468.2|7459.2|7540.5|7531.5|7544.9|7535.9|7464.2|7455.2|0
1652824800000|2022-05-17 22:00:00|7541.9|7532.9|7386.2|7377.2|7550.1|7541.1|7363.9|7354.9|0
1652911200000|2022-05-18 22:00:00|7386.7|7377.7|7328.1|7319.1|7403.6|7394.6|7230.8|7221.8|0
1652997600000|2022-05-19 22:00:00|7329.9|7320.9|7402.9|7393.9|7460.9|7451.9|7327.5|7318.5|0
1653084000000|2022-05-20 22:00:00|7401.6|7392.6|7397.6|7388.6|7401.6|7392.6|7397.6|7388.6|0
1653170400000|2022-05-21 22:00:00|7397.1|7388.1|7404.1|7395.1|7408.5|7399.5|7392.7|7383.7|0
1653256800000|2022-05-22 22:00:00|7402.8|7393.8|7477.5|7468.5|7523.9|7514.9|7402.8|7393.8|0
1653343200000|2022-05-23 22:00:00|7468.1|7459.1|7527.9|7518.9|7542.5|7533.5|7431.9|7422.9|0
1653429600000|2022-05-24 22:00:00|7528|7519|7533.1|7524.1|7567|7558|7498.5|7489.5|0
1653516000000|2022-05-25 22:00:00|7534.4|7525.4|7561.1|7552.1|7585.3|7576.3|7506.5|7497.5|0
1653602400000|2022-05-26 22:00:00|7560.3|7551.3|7598.8|7589.8|7604.9|7595.9|7544.8|7535.8|0
1653688800000|2022-05-27 22:00:00|7587.7|7578.7|7588|7579|7588|7579|7587.7|7578.7|0
1653775200000|2022-05-28 22:00:00|7587.9|7578.9|7579.7|7570.7|7588.1|7579.1|7579.7|7570.7|0
1653861600000|2022-05-29 22:00:00|7598.8|7589.8|7612.4|7603.4|7630.9|7621.9|7566.8|7557.8|0
1653948000000|2022-05-30 22:00:00|7609.8|7600.8|7598.4|7589.4|7653.7|7644.7|7576.3|7567.3|0
1654034400000|2022-05-31 22:00:00|7602.8|7593.8|7554.1|7545.1|7642.8|7633.8|7521.8|7512.8|0
1654120800000|2022-06-01 22:00:00|7555|7546|7588.5|7579.5|7599.4|7590.4|7535.9|7526.9|0
1654207200000|2022-06-02 22:00:00|7589.1|7580.1|7571.5|7562.5|7603|7594|7550.1|7541.1|0
1654293600000|2022-06-03 22:00:00|7571.3|7562.3|7570.1|7561.1|7573.2|7564.2|7570.1|7561.1|0
1654380000000|2022-06-04 22:00:00|7570.4|7561.4|7564.4|7555.4|7575.6|7566.6|7560.8|7551.8|0
1654466400000|2022-06-05 22:00:00|7571.5|7562.5|7610.4|7601.4|7652.3|7643.3|7569.2|7560.2|0
1654552800000|2022-06-06 22:00:00|7609.2|7600.2|7627.8|7618.8|7636.6|7627.6|7574.8|7565.8|0
1654639200000|2022-06-07 22:00:00|7626.1|7617.1|7570.1|7561.1|7641.5|7632.5|7553.9|7544.9|0
1654725600000|2022-06-08 22:00:00|7569.3|7560.3|7447|7438|7579.4|7570.4|7425.9|7416.9|0
1654812000000|2022-06-09 22:00:00|7446.9|7437.9|7350.1|7341.1|7455.9|7446.9|7297.6|7288.6|0
1654898400000|2022-06-10 22:00:00|7347.6|7338.6|7333.4|7324.4|7349.7|7340.7|7327.2|7318.2|0
1654984800000|2022-06-11 22:00:00|7332.4|7323.4|7332.3|7323.3|7336.8|7327.8|7324|7315|0
1655071200000|2022-06-12 22:00:00|7350.2|7341.2|7227.6|7218.6|7350.2|7341.2|7178.5|7169.5|0
1655157600000|2022-06-13 22:00:00|7228.6|7219.6|7191.8|7182.8|7277.2|7268.2|7138.7|7129.7|0
1655244000000|2022-06-14 22:00:00|7194.4|7185.4|7289.5|7280.5|7318.6|7309.6|7189|7180|0
1655330400000|2022-06-15 22:00:00|7294.3|7285.3|7024.4|7015.4|7335.8|7326.8|7002.8|6993.8|0
1655416800000|2022-06-16 22:00:00|7024.7|7015.7|7013.8|7004.8|7135.2|7126.2|6995.9|6986.9|0
1655503200000|2022-06-17 22:00:00|7008.8|6999.8|6970.6|6962.6|7013.8|7004.8|6967.2|6958.2|0
1655589600000|2022-06-18 22:00:00|6970.7|6962.7|6980.6|6972.6|6986.3|6978.3|6965.6|6957.6|0
1655676000000|2022-06-19 22:00:00|7013.4|7005.4|7114.1|7106.1|7134.2|7126.2|6969.4|6961.4|0
1655762400000|2022-06-20 22:00:00|7113.1|7105.1|7151.1|7143.1|7197.9|7189.9|7109.1|7101.1|0
1655848800000|2022-06-21 22:00:00|7149.4|7141.4|7075|7067|7150.1|7142.1|7033.3|7025.3|0
1655935200000|2022-06-22 22:00:00|7075.5|7067.5|7021|7013|7121.4|7113.4|6995.6|6987.6|0
1656021600000|2022-06-23 22:00:00|7019.9|7011.9|7245.2|7237.2|7249.7|7241.7|7016|7008|0
1656108000000|2022-06-24 22:00:00|6991.3|6983.3|7009|7001|7016.7|7008.7|6991.3|6983.3|0
1656194400000|2022-06-25 22:00:00|7008.8|7000.8|7004.9|6996.9|7008.8|7000.8|6998.9|6990.9|0
1656280800000|2022-06-26 22:00:00|7247.6|7239.6|7262.8|7254.8|7292.7|7284.7|6994|6986|0
1656367200000|2022-06-27 22:00:00|7265.6|7257.6|7290.1|7282.1|7368.7|7360.7|7244.7|7236.7|0
1656453600000|2022-06-28 22:00:00|7289.2|7281.2|7309.6|7301.6|7351.3|7343.3|7252.4|7244.4|0
1656540000000|2022-06-29 22:00:00|7312|7304|7193.6|7185.6|7312|7304|7113.6|7105.6|0
1656626400000|2022-06-30 22:00:00|7194.6|7186.6|7233.1|7225.1|7241.3|7233.3|7103.5|7095.5|0
1656712800000|2022-07-01 22:00:00|7233.3|7225.3|7223.7|7216.7|7241.3|7233.3|7222.1|7214.1|0
1656799200000|2022-07-02 22:00:00|7225.4|7218.4|7222.5|7215.5|7226.7|7219.7|7220.4|7213.4|0
1656885600000|2022-07-03 22:00:00|7232.6|7225.6|7236.6|7229.6|7261.5|7254.5|7178.8|7171.8|0
1656972000000|2022-07-04 22:00:00|7235.9|7228.9|7087.6|7080.6|7292.5|7285.5|7014.9|7007.9|0
1657058400000|2022-07-05 22:00:00|7092.2|7085.2|7158.1|7151.1|7205.2|7198.2|7072.9|7065.9|0
1657144800000|2022-07-06 22:00:00|7157.8|7150.8|7194.5|7187.5|7217.4|7210.4|7133.5|7126.5|0
1657231200000|2022-07-07 22:00:00|7194.6|7187.6|7189.9|7182.9|7215.5|7208.5|7130.4|7123.4|0
1657317600000|2022-07-08 22:00:00|7180.5|7173.5|7179.8|7172.8|7187.3|7180.3|7178.5|7171.5|0
1657404000000|2022-07-09 22:00:00|7177.8|7170.8|7168.5|7161.5|7177.8|7170.8|7165.8|7158.8|0
1657490400000|2022-07-10 22:00:00|7189.9|7182.9|7191.5|7184.5|7219.6|7212.6|7098.7|7091.7|0
1657576800000|2022-07-11 22:00:00|7190.4|7183.4|7195.3|7188.3|7229.4|7222.4|7143.1|7136.1|0
1657663200000|2022-07-12 22:00:00|7198.3|7191.3|7178.5|7171.5|7215.9|7208.9|7106.5|7099.5|0
1657749600000|2022-07-13 22:00:00|7177.6|7170.6|7079.8|7072.8|7191.9|7184.9|7009.9|7002.9|0
1657836000000|2022-07-14 22:00:00|7081.3|7074.3|7175.8|7168.8|7179.4|7172.4|7040.9|7033.9|0
1657922400000|2022-07-15 22:00:00|7176.2|7169.2|7173.5|7166.5|7176.2|7169.2|7170.5|7163.5|0
1658008800000|2022-07-16 22:00:00|7174.2|7167.2|7178|7171|7182.5|7175.5|7172.5|7165.5|0
1658095200000|2022-07-17 22:00:00|7175.8|7168.8|7191.6|7184.6|7274.9|7267.9|7161.9|7154.9|0
1658181600000|2022-07-18 22:00:00|7190.4|7183.4|7331.9|7324.9|7344.8|7337.8|7177.8|7170.8|0
1658268000000|2022-07-19 22:00:00|7331.7|7324.7|7252.6|7245.6|7352.8|7345.8|7241|7234|0
1658354400000|2022-07-20 22:00:00|7252.8|7245.8|7276.7|7269.7|7298.8|7291.8|7202.6|7195.6|0
1658440800000|2022-07-21 22:00:00|7275.7|7268.7|7250.5|7243.5|7319|7312|7234.2|7227.2|0
1658527200000|2022-07-22 22:00:00|7252.7|7245.7|7251.7|7244.7|7258.9|7251.9|7246|7239|0
1658613600000|2022-07-23 22:00:00|7250|7243|7257|7250|7261.2|7254.2|7250|7243|0
1658700000000|2022-07-24 22:00:00|7250.4|7243.4|7306.8|7299.8|7329.5|7322.5|7240.2|7233.2|0
1658786400000|2022-07-25 22:00:00|7309.6|7302.6|7312.1|7305.1|7369.9|7362.9|7287|7280|0
1658872800000|2022-07-26 22:00:00|7312.4|7305.4|7381.4|7374.4|7387.8|7380.8|7312.4|7305.4|0
1658959200000|2022-07-27 22:00:00|7381.7|7374.7|7399.5|7392.5|7412.8|7405.8|7310.3|7303.3|0
1659045600000|2022-07-28 22:00:00|7394.8|7387.8|7452.1|7445.1|7458.4|7451.4|7354.8|7347.8|0
1659132000000|2022-07-29 22:00:00|7454.5|7447.5|7442.2|7435.2|7454.5|7447.5|7437.7|7430.7|0
1659218400000|2022-07-30 22:00:00|7441.4|7434.4|7442.3|7435.3|7448.4|7441.4|7428.4|7421.4|0
1659304800000|2022-07-31 22:00:00|7452.1|7445.1|7414.9|7407.9|7476.1|7469.1|7398|7391|0
1659391200000|2022-08-01 22:00:00|7416.6|7409.6|7407.1|7400.1|7438|7431|7378.2|7371.2|0
1659477600000|2022-08-02 22:00:00|7408.2|7401.2|7446.3|7439.3|7460.9|7453.9|7374|7367|0
1659564000000|2022-08-03 22:00:00|7445.9|7438.9|7437.6|7430.6|7496.4|7489.4|7420.5|7413.5|0
1659650400000|2022-08-04 22:00:00|7438.2|7431.2|7460.1|7453.1|7475.3|7468.3|7421.6|7414.6|0
1659736800000|2022-08-05 22:00:00|7463|7456|7463.9|7456.9|7463.9|7456.9|7462.2|7455.2|0
1659823200000|2022-08-06 22:00:00|7462.2|7455.2|7474.2|7467.2|7475|7468|7457.9|7450.9|0
1659909600000|2022-08-07 22:00:00|7460.1|7453.1|7489.2|7482.2|7519|7512|7450|7443|0
1659996000000|2022-08-08 22:00:00|7485.9|7478.9|7486.2|7479.2|7509.1|7502.1|7474.7|7467.7|0
1660082400000|2022-08-09 22:00:00|7486.1|7479.1|7494.1|7487.1|7525.4|7518.4|7469.2|7462.2|0
1660168800000|2022-08-10 22:00:00|7493.7|7486.7|7476.6|7469.6|7526.3|7519.3|7459.2|7452.2|0
1660255200000|2022-08-11 22:00:00|7476.4|7469.4|7540.7|7533.7|7549.5|7542.5|7465.2|7458.2|0
1660341600000|2022-08-12 22:00:00|7540.6|7533.6|7536.2|7529.2|7540.7|7533.7|7536.2|7529.2|0
1660428000000|2022-08-13 22:00:00|7536.1|7529.1|7536.7|7529.7|7538.7|7531.7|7536.1|7529.1|0
1660514400000|2022-08-14 22:00:00|7540.7|7533.7|7533.3|7526.3|7546.5|7539.5|7467.1|7460.1|0
1660600800000|2022-08-15 22:00:00|7533|7526|7560.9|7553.9|7569.1|7562.1|7523.8|7516.8|0
1660687200000|2022-08-16 22:00:00|7560.6|7553.6|7520|7513|7573.8|7566.8|7492|7485|0
1660773600000|2022-08-17 22:00:00|7519.9|7512.9|7563.1|7556.1|7568.7|7561.7|7493.8|7486.8|0
1660860000000|2022-08-18 22:00:00|7563.3|7556.3|7550.6|7543.6|7581|7574|7515.6|7508.6|0
1660946400000|2022-08-19 22:00:00|7551.2|7543.2|7542.9|7535.9|7551.2|7543.2|7539.2|7532.2|0
1661032800000|2022-08-20 22:00:00|7540.9|7533.9|7542.3|7535.3|7546.9|7539.9|7537.3|7530.3|0
1661119200000|2022-08-21 22:00:00|7550.8|7543.8|7526.4|7519.4|7554.1|7547.1|7493.3|7486.3|0
1661205600000|2022-08-22 22:00:00|7527.4|7520.4|7495.2|7488.2|7539.4|7532.4|7469.5|7462.5|0
1661292000000|2022-08-23 22:00:00|7495.3|7488.3|7475.4|7468.4|7498.7|7491.7|7412|7405|0
1661378400000|2022-08-24 22:00:00|7475.6|7468.6|7506.7|7499.7|7540.2|7533.2|7468|7461|0
1661464800000|2022-08-25 22:00:00|7509.2|7502.2|7385.3|7378.3|7533.6|7526.6|7384.3|7377.3|0
1661551200000|2022-08-26 22:00:00|7404|7395|7390.5|7382.5|7404|7395|7383.5|7375.5|0
1661637600000|2022-08-27 22:00:00|7386.5|7378.5|7394.4|7386.4|7405.4|7397.4|7386.4|7378.4|0
1661724000000|2022-08-28 22:00:00|7386|7378|7402.2|7394.2|7433|7425|7352.8|7344.8|0
1661810400000|2022-08-29 22:00:00|7403.1|7395.1|7340.5|7332.5|7491.2|7483.2|7331.4|7323.4|0
1661896800000|2022-08-30 22:00:00|7342.7|7334.7|7273.5|7265.5|7395.4|7387.4|7265.8|7257.8|0
1661983200000|2022-08-31 22:00:00|7270|7262|7186.2|7178.2|7277.8|7269.8|7134.7|7126.7|0
1662069600000|2022-09-01 22:00:00|7185.6|7177.6|7217.1|7209.1|7294|7286|7155.9|7147.9|0
1662156000000|2022-09-02 22:00:00|7206.5|7198.5|7206.3|7198.3|7207.7|7199.7|7204.8|7196.8|0
1662242400000|2022-09-03 22:00:00|7205.9|7197.9|7194.9|7186.9|7205.9|7197.9|7187.9|7179.9|0
1662328800000|2022-09-04 22:00:00|7217.2|7209.2|7280.3|7272.3|7296.5|7288.5|7188.7|7180.7|0
1662415200000|2022-09-05 22:00:00|7285.1|7277.1|7262.6|7254.6|7329.2|7321.2|7256.8|7248.8|0
1662501600000|2022-09-06 22:00:00|7263.5|7255.5|7254.4|7246.4|7277.6|7269.6|7189.1|7181.1|0
1662588000000|2022-09-07 22:00:00|7255|7247|7260.7|7252.7|7280.1|7272.1|7177.9|7169.9|0
1662674400000|2022-09-08 22:00:00|7261.1|7253.1|7386.6|7378.6|7391.9|7383.9|7251.2|7243.2|0
1662847200000|2022-09-10 22:00:00|7394.1|7386.1|7403.1|7395.1|7403.1|7395.1|7391.3|7383.3|0
1662933600000|2022-09-11 22:00:00|7387|7379|7476.7|7468.7|7487.2|7479.2|7374.1|7366.1|0
1663020000000|2022-09-12 22:00:00|7480|7472|7359.2|7351.2|7519.4|7511.4|7324.1|7316.1|0
1663106400000|2022-09-13 22:00:00|7358.1|7350.1|7324|7316|7364.4|7356.4|7262.1|7254.1|0
1663192800000|2022-09-14 22:00:00|7320.6|7312.6|7254.3|7246.3|7333.9|7325.9|7251.6|7243.6|0
1663279200000|2022-09-15 22:00:00|7253.8|7245.8|7267.1|7259.1|7301.7|7293.7|7223.9|7215.9|0
1663365600000|2022-09-16 22:00:00|7256.9|7248.9|7261.5|7253.5|7268.1|7260.1|7256.2|7248.2|0
1663452000000|2022-09-17 22:00:00|7259.6|7251.6|7251.1|7243.1|7261.5|7253.5|7246.9|7238.9|0
1663538400000|2022-09-18 22:00:00|7266.6|7258.6|7262|7254|7271.2|7263.2|7194.9|7186.9|0
1663624800000|2022-09-19 22:00:00|7260.6|7252.6|7196.4|7188.4|7331.7|7323.7|7164.8|7156.8|0
1663711200000|2022-09-20 22:00:00|7197.2|7189.2|7197|7189|7284.9|7276.9|7168.3|7160.3|0
1663797600000|2022-09-21 22:00:00|7194.3|7186.3|7184.3|7176.3|7248.4|7240.4|7143.9|7135.9|0
1663884000000|2022-09-22 22:00:00|7186|7178|7033.2|7025.2|7200.1|7192.1|6985.5|6977.5|0
1663970400000|2022-09-23 22:00:00|7034.8|7026.8|7036.9|7028.9|7043.2|7035.2|7031.2|7023.2|0
1664056800000|2022-09-24 22:00:00|7035.3|7027.3|7007.4|6999.4|7035.3|7027.3|7006.9|6998.9|0
1664143200000|2022-09-25 22:00:00|7033.6|7025.6|7008.4|7000.4|7083.1|7075.1|6949.1|6941.1|0
1664229600000|2022-09-26 22:00:00|7010.9|7002.9|6980.2|6972.2|7073.7|7065.7|6938.9|6930.9|0
1664316000000|2022-09-27 22:00:00|6979.5|6971.5|7035.5|7027.5|7047.5|7039.5|6838.4|6830.4|0
1664402400000|2022-09-28 22:00:00|7036.2|7028.2|6884.2|6876.2|7045.1|7037.1|6831.8|6823.8|0
1664488800000|2022-09-29 22:00:00|6882.9|6874.9|6834.6|6826.6|6960.9|6952.9|6821.5|6813.5|0
1664575200000|2022-09-30 22:00:00|6835.1|6826.1|6816.3|6807.3|6835.1|6826.1|6816.3|6807.3|0
1664661600000|2022-10-01 22:00:00|6818.3|6809.3|6836.4|6827.4|6836.5|6827.5|6814.3|6805.3|0
1664748000000|2022-10-02 22:00:00|6835.1|6826.1|6915.4|6906.4|6937.9|6928.9|6787.3|6778.3|0
1664834400000|2022-10-03 22:00:00|6916.4|6907.4|7069.4|7060.4|7093.7|7084.7|6900.3|6891.3|0
1664920800000|2022-10-04 22:00:00|7067.7|7058.7|7062|7053|7088.1|7079.1|6981.2|6972.2|0
1665007200000|2022-10-05 22:00:00|7061.9|7052.9|6987.1|6978.1|7109.3|7100.3|6964.8|6955.8|0
1665093600000|2022-10-06 22:00:00|6979.6|6970.6|6982.7|6973.7|7027|7018|6963.5|6954.5|0
1665180000000|2022-10-07 22:00:00|6971.7|6962.7|6966|6957|6971.7|6962.7|6960.1|6951.1|0
1665266400000|2022-10-08 22:00:00|6961.5|6952.5|6970.6|6961.6|6972.6|6963.6|6955.6|6946.6|0
1665352800000|2022-10-09 22:00:00|6982.6|6973.6|6969.6|6960.6|7004.7|6995.7|6925.9|6916.9|0
1665439200000|2022-10-10 22:00:00|6969.8|6960.8|6879.9|6870.9|6982.5|6973.5|6854.3|6845.3|0
1665525600000|2022-10-11 22:00:00|6879.2|6870.2|6825.1|6816.1|6930.6|6921.6|6799|6790|0
1665612000000|2022-10-12 22:00:00|6826.4|6817.4|6892.6|6883.6|6910.1|6901.1|6709.1|6700.1|0
1665698400000|2022-10-13 22:00:00|6893.1|6884.1|6831|6822|6982.6|6973.6|6830|6821|0
1665784800000|2022-10-14 22:00:00|6829|6824|6839.4|6830.4|6851.9|6842.9|6825|6816|0
1665871200000|2022-10-15 22:00:00|6843.8|6834.8|6837|6828|6848.4|6839.4|6830.1|6821.1|0
1665957600000|2022-10-16 22:00:00|6831|6822|6934.6|6925.6|6965.8|6956.8|6830.2|6821.2|0
1666044000000|2022-10-17 22:00:00|6936.2|6927.2|6975.6|6966.6|7023.4|7014.4|6925.9|6916.9|0
1666130400000|2022-10-18 22:00:00|6975.8|6966.8|6930.5|6921.5|7005.2|6996.2|6895|6886|0
1666216800000|2022-10-19 22:00:00|6929.6|6920.6|6927.7|6918.7|6959.5|6950.5|6894.5|6885.5|0
1666303200000|2022-10-20 22:00:00|6927.6|6918.6|7000.1|6991.1|7001.4|6992.4|6866|6857|0
1666389600000|2022-10-21 22:00:00|7006.7|6997.7|7008.9|6999.9|7016.5|7007.5|7005.4|6996.4|0
1666476000000|2022-10-22 22:00:00|7009.5|7000.5|7038.8|7029.8|7075.9|7066.9|7009.3|7000.3|0
1666562400000|2022-10-23 22:00:00|7008.3|6999.3|7033|7024|7071.2|7062.2|6917.3|6908.3|0
1666648800000|2022-10-24 22:00:00|7030|7021|7001.4|6992.4|7044.4|7035.4|6953|6944|0
1666735200000|2022-10-25 22:00:00|7001.5|6992.5|7033.5|7024.5|7064.9|7055.9|6963.5|6954.5|0
1666821600000|2022-10-26 22:00:00|7029.5|7020.5|7047.5|7038.5|7099.4|7090.4|7003|6994|0
1666908000000|2022-10-27 22:00:00|7051.6|7042.6|7084.7|7075.7|7086.4|7077.4|6996|6987|0
1666994400000|2022-10-28 22:00:00|7087.7|7078.7|7079.3|7070.3|7093.8|7084.8|7075.2|7066.2|0
1667080800000|2022-10-29 22:00:00|7079.2|7070.2|7070.1|7061.1|7084.6|7075.6|7054|7045|0
1667170800000|2022-10-30 23:00:00|7070.2|7061.2|7111.1|7102.1|7138.1|7129.1|7032.1|7023.1|0
1667257200000|2022-10-31 23:00:00|7111.3|7102.3|7187.7|7178.7|7225.9|7216.9|7111.1|7102.1|0
1667343600000|2022-11-01 23:00:00|7187.8|7178.8|7101.8|7092.8|7213.6|7204.6|7096.7|7087.7|0
1667430000000|2022-11-02 23:00:00|7101.6|7092.6|7187.5|7178.5|7209.3|7200.3|7076|7067|0
1667516400000|2022-11-03 23:00:00|7187.6|7178.6|7353.8|7344.8|7382.5|7373.5|7180.3|7171.3|0
1667602800000|2022-11-04 23:00:00|7361.8|7352.8|7328.5|7320.5|7363.8|7354.8|7324.6|7316.6|0
1667689200000|2022-11-05 23:00:00|7329.8|7321.8|7329.5|7321.5|7333.2|7325.2|7323.9|7315.9|0
1667775600000|2022-11-06 23:00:00|7353.4|7345.4|7270.4|7262.4|7353.4|7345.4|7260.1|7252.1|0
1667862000000|2022-11-07 23:00:00|7269.5|7261.5|7295.8|7287.8|7322.6|7314.6|7246.6|7238.6|0
1667948400000|2022-11-08 23:00:00|7297.2|7289.2|7261.9|7253.9|7312.6|7304.6|7256.5|7248.5|0
1668034800000|2022-11-09 23:00:00|7263.5|7255.5|7400.7|7392.7|7410.1|7402.1|7254.8|7246.8|0
1668121200000|2022-11-10 23:00:00|7399.9|7391.9|7339.5|7331.5|7432.9|7424.9|7320|7312|0
1668207600000|2022-11-11 23:00:00|7337.5|7329.5|7324.3|7316.3|7337.5|7329.5|7324.2|7316.2|0
1668294000000|2022-11-12 23:00:00|7326.9|7318.9|7313.1|7305.1|7331.8|7323.8|7313.1|7305.1|0
1668380400000|2022-11-13 23:00:00|7339.5|7331.5|7372.3|7364.3|7418.1|7410.1|7318.2|7310.2|0
1668466800000|2022-11-14 23:00:00|7371.9|7363.9|7335.1|7327.1|7418.2|7410.2|7316.7|7308.7|0
1668553200000|2022-11-15 23:00:00|7334.5|7326.5|7339.4|7331.4|7399|7391|7307.5|7299.5|0
1668639600000|2022-11-16 23:00:00|7341|7333|7374.9|7366.9|7382.3|7374.3|7297|7289|0
1668726000000|2022-11-17 23:00:00|7374.6|7366.6|7399.1|7391.1|7428.9|7420.9|7353.5|7345.5|0
1668812400000|2022-11-18 23:00:00|7398.7|7390.7|7390.3|7382.3|7398.7|7390.7|7384.6|7376.6|0
1668898800000|2022-11-19 23:00:00|7390.6|7382.6|7390.6|7382.6|7390.6|7382.6|7390.6|7382.6|0
1668985200000|2022-11-20 23:00:00|7398.7|7390.7|7406.7|7398.7|7420.9|7412.9|7345.6|7337.6|0
1669071600000|2022-11-21 23:00:00|7406.4|7398.4|7476.4|7468.4|7477.4|7469.4|7398.7|7390.7|0
1669158000000|2022-11-22 23:00:00|7476.2|7468.2|7465.5|7457.5|7503.1|7495.1|7446.7|7438.7|0
1669244400000|2022-11-23 23:00:00|7465.2|7457.2|7473.4|7465.4|7491.9|7483.9|7444.9|7436.9|0
1669330800000|2022-11-24 23:00:00|7470.8|7462.8|7490.2|7482.2|7501.9|7493.9|7462.5|7454.5|0
1669417200000|2022-11-25 23:00:00|7490.1|7482.1|7484.8|7476.8|7490.1|7482.1|7481.9|7473.9|0
1669503600000|2022-11-26 23:00:00|7485|7477|7473.8|7465.8|7485.2|7477.2|7470.4|7462.4|0
1669590000000|2022-11-27 23:00:00|7490.2|7482.2|7477.5|7469.5|7501.6|7493.6|7424.9|7416.9|0
1669676400000|2022-11-28 23:00:00|7477.9|7469.9|7538.8|7530.8|7546.8|7538.8|7472.1|7464.1|0
1669762800000|2022-11-29 23:00:00|7538.7|7530.7|7617.4|7609.4|7618.9|7610.9|7528.4|7520.4|0
1669849200000|2022-11-30 23:00:00|7618.8|7610.8|7559.8|7551.8|7622.7|7614.7|7551|7543|0
1669935600000|2022-12-01 23:00:00|7559.4|7551.4|7549.7|7541.7|7575|7567|7510.5|7502.5|0
1670022000000|2022-12-02 23:00:00|7548.7|7540.7|7549.1|7541.1|7550.3|7542.3|7547.7|7539.7|0
1670108400000|2022-12-03 23:00:00|7549.3|7541.3|7554.1|7546.1|7556.3|7548.3|7549.3|7541.3|0
1670194800000|2022-12-04 23:00:00|7549.5|7541.5|7560.4|7552.4|7603.6|7595.6|7547.8|7539.8|0
1670281200000|2022-12-05 23:00:00|7559.8|7551.8|7553.6|7545.6|7583.1|7575.1|7506.9|7498.9|0
1670367600000|2022-12-06 23:00:00|7553.8|7545.8|7501|7493|7571.9|7563.9|7491.8|7483.8|0
1670454000000|2022-12-07 23:00:00|7501.4|7493.4|7479.6|7471.6|7515.3|7507.3|7467.6|7459.6|0
1670540400000|2022-12-08 23:00:00|7479.5|7471.5|7458.8|7450.8|7503.1|7495.1|7433.8|7425.8|0
1670626800000|2022-12-09 23:00:00|7458.6|7450.6|7463.6|7455.6|7463.6|7455.6|7455.7|7447.7|0
1670713200000|2022-12-10 23:00:00|7462.3|7454.3|7461.7|7453.7|7465.4|7457.4|7453.4|7445.4|0
1670799600000|2022-12-11 23:00:00|7458.6|7450.6|7469.4|7461.4|7480.1|7472.1|7442|7434|0
1670886000000|2022-12-12 23:00:00|7471|7463|7491.3|7483.3|7557.1|7549.1|7429.7|7421.7|0
1670972400000|2022-12-13 23:00:00|7491.7|7483.7|7473.5|7465.5|7512.6|7504.6|7463.3|7455.3|0
1671058800000|2022-12-14 23:00:00|7471.8|7463.8|7444.2|7436.2|7501.3|7493.3|7412.9|7404.9|0
1671145200000|2022-12-15 23:00:00|7447.2|7439.2|7342.2|7334.2|7468.6|7460.6|7308.7|7300.7|0
1671231600000|2022-12-16 23:00:00|7342.3|7334.3|7336.4|7328.4|7342.7|7334.7|7336.4|7328.4|0
1671318000000|2022-12-17 23:00:00|7334.4|7326.4|7345.6|7337.6|7346.9|7338.9|7333.4|7325.4|0
1671404400000|2022-12-18 23:00:00|7342.5|7334.5|7358.2|7350.2|7391.2|7383.2|7342.5|7334.5|0
1671490800000|2022-12-19 23:00:00|7360.3|7352.3|7387.1|7379.1|7395.7|7387.7|7300.4|7292.4|0
1671577200000|2022-12-20 23:00:00|7387.9|7379.9|7515.2|7507.2|7521|7513|7382.9|7374.9|0
1671663600000|2022-12-21 23:00:00|7516.3|7508.3|7476.8|7468.8|7545.4|7537.4|7428.6|7420.6|0
1671750000000|2022-12-22 23:00:00|7477.1|7469.1|7476.7|7468.7|7501.2|7493.2|7448.7|7440.7|0
1672095600000|2022-12-26 23:00:00|7477.1|7469.1|7476.7|7468.7|7507.9|7499.9|7456.8|7448.8|0
1672182000000|2022-12-27 23:00:00|7476.1|7468.1|7491.5|7483.5|7552.5|7544.5|7467.3|7459.3|0
1672268400000|2022-12-28 23:00:00|7491.4|7483.4|7511.9|7503.9|7527.9|7519.9|7433.5|7425.5|0
1672354800000|2022-12-29 23:00:00|7512.3|7504.3|7470.7|7462.7|7516.9|7508.9|7448.8|7440.8|0
1672700400000|2023-01-02 23:00:00|7497.6|7489.6|7615.3|7607.3|7624.1|7616.1|7415.6|7407.6|0
1672786800000|2023-01-03 23:00:00|7561.4|7553.4|7581|7573|7614.5|7606.5|7557.4|7549.4|0
1672873200000|2023-01-04 23:00:00|7580.6|7572.6|7640.8|7632.8|7664.5|7656.5|7562.7|7554.7|0
1672959600000|2023-01-05 23:00:00|7641.9|7633.9|7720.6|7712.6|7726.1|7718.1|7640.4|7632.4|0
1673046000000|2023-01-06 23:00:00|7719.6|7711.6|7715.8|7707.8|7720.6|7712.6|7715.8|7707.8|0
1673132400000|2023-01-07 23:00:00|7715.7|7707.7|7715.9|7707.9|7718.2|7710.2|7715.7|7707.7|0
1673218800000|2023-01-08 23:00:00|7720.6|7712.6|7688|7680|7736.6|7728.6|7681.2|7673.2|0
1673305200000|2023-01-09 23:00:00|7687.7|7679.7|7718.8|7710.8|7724.3|7716.3|7671.5|7663.5|0
1673391600000|2023-01-10 23:00:00|7718.7|7710.7|7758.4|7750.4|7777.4|7769.4|7702.7|7694.7|0
1673478000000|2023-01-11 23:00:00|7757.5|7749.5|7812.9|7804.9|7819.3|7811.3|7741.7|7733.7|0
1673564400000|2023-01-12 23:00:00|7812.6|7804.6|7863.9|7855.9|7870.3|7862.3|7806|7798|0
1673650800000|2023-01-13 23:00:00|7864|7856|7867.8|7859.8|7870.3|7862.3|7863.9|7855.9|0
1673737200000|2023-01-14 23:00:00|7867.3|7860.3|7868.2|7861.2|7869.5|7862.5|7866.4|7859.4|0
1673823600000|2023-01-15 23:00:00|7863.4|7856.4|7859.4|7852.4|7873.8|7866.8|7841.8|7834.8|0
1673910000000|2023-01-16 23:00:00|7863|7856|7848.5|7841.5|7876.8|7869.8|7845.8|7838.8|0
1673996400000|2023-01-17 23:00:00|7847.5|7840.5|7795.5|7788.5|7870.6|7863.6|7789.8|7782.8|0
1674082800000|2023-01-18 23:00:00|7793.5|7786.5|7783.7|7776.7|7807.8|7800.8|7728.2|7721.2|0
1674169200000|2023-01-19 23:00:00|7785.2|7778.2|7795.4|7788.4|7801.1|7794.1|7751.6|7744.6|0
1674255600000|2023-01-20 23:00:00|7798.4|7791.4|7784.8|7777.8|7799.4|7792.4|7784.3|7777.3|0
1674342000000|2023-01-21 23:00:00|7785.2|7778.2|7789.5|7782.5|7789.8|7782.8|7782.8|7775.8|0
1674428400000|2023-01-22 23:00:00|7795.3|7788.3|7805.1|7798.1|7815.3|7808.3|7769.9|7762.9|0
1674514800000|2023-01-23 23:00:00|7805.4|7798.4|7774.7|7767.7|7811.5|7804.5|7744.5|7737.5|0
1674601200000|2023-01-24 23:00:00|7775.1|7768.1|7762|7755|7778.1|7771.1|7714.4|7707.4|0
1674687600000|2023-01-25 23:00:00|7762.3|7755.3|7775.8|7768.8|7789.6|7782.6|7751.6|7744.6|0
1674774000000|2023-01-26 23:00:00|7775|7768|7767.1|7760.1|7785.4|7778.4|7745.1|7738.1|0
1674860400000|2023-01-27 23:00:00|7767.5|7760.5|7767.1|7760.1|7767.5|7760.5|7767.1|7760.1|0
1674946800000|2023-01-28 23:00:00|7766.8|7759.8|7766.4|7759.4|7766.8|7759.8|7763.8|7756.8|0
1675033200000|2023-01-29 23:00:00|7767.1|7760.1|7779.6|7772.6|7797.6|7790.6|7716.1|7709.1|0
1675119600000|2023-01-30 23:00:00|7778.8|7771.8|7785.2|7778.2|7798.8|7791.8|7710.9|7703.9|0
1675206000000|2023-01-31 23:00:00|7784.9|7777.9|7801.4|7794.4|7812.5|7805.5|7743.5|7736.5|0
1675292400000|2023-02-01 23:00:00|7801.8|7794.8|7819.1|7812.1|7842.9|7835.9|7775.6|7768.6|0
1675378800000|2023-02-02 23:00:00|7819.8|7812.8|7901.4|7894.4|7917.2|7910.2|7807.6|7800.6|0
1675465200000|2023-02-03 23:00:00|7902.4|7893.4|7889|7881|7914.4|7905.4|7886.4|7877.9|0
1675551600000|2023-02-04 23:00:00|7888|7880|7887.4|7879.4|7888.2|7880.2|7885.6|7877.6|0
1675638000000|2023-02-05 23:00:00|7901.9|7893.9|7844.8|7836.8|7901.9|7893.9|7810.8|7802.8|0
1675724400000|2023-02-06 23:00:00|7845.1|7837.1|7899|7891|7911.7|7903.7|7843.9|7835.9|0
1675810800000|2023-02-07 23:00:00|7899.4|7891.4|7893.5|7885.5|7939.4|7931.4|7874|7866|0
1675897200000|2023-02-08 23:00:00|7893.7|7885.7|7907.5|7899.5|7952.9|7944.9|7889.5|7881.5|0
1675983600000|2023-02-09 23:00:00|7907.1|7899.1|7897.1|7889.1|7917.4|7909.4|7853.7|7845.7|0
1676070000000|2023-02-10 23:00:00|7897|7889|7895.5|7887.5|7898|7890|7891.6|7883.6|0
1676156400000|2023-02-11 23:00:00|7894.2|7886.2|7893|7885|7894.2|7886.2|7892.9|7884.9|0
1676242800000|2023-02-12 23:00:00|7897.2|7889.2|7965.3|7957.3|7969.5|7961.5|7870.8|7862.8|0
1676329200000|2023-02-13 23:00:00|7965.7|7957.7|7994.8|7986.8|8005.3|7997.3|7949.8|7941.8|0
1676415600000|2023-02-14 23:00:00|7995.3|7987.3|8021.4|8013.4|8027.5|8019.5|7925|7917|0
1676502000000|2023-02-15 23:00:00|8021.5|8013.5|8009.5|8001.5|8048.7|8040.7|7982.3|7974.3|0
1676588400000|2023-02-16 23:00:00|8009.4|8001.4|8014.2|8006.2|8026.5|8018.5|7957.9|7949.9|0
1676674800000|2023-02-17 23:00:00|8014.7|8006.7|8021.3|8013.3|8022.6|8014.6|8014.7|8006.7|0
1676761200000|2023-02-18 23:00:00|8022.5|8014.5|8021.3|8013.3|8027.9|8019.9|8016.8|8008.8|0
1676847600000|2023-02-19 23:00:00|8014.4|8006.4|8010.3|8002.3|8032.7|8024.7|7998.4|7990.4|0
1676934000000|2023-02-20 23:00:00|8011.5|8003.5|7974.8|7966.8|8017.5|8009.5|7955.6|7947.6|0
1677020400000|2023-02-21 23:00:00|7974.9|7966.9|7913.3|7905.3|7978.4|7970.4|7882.7|7874.7|0
1677106800000|2023-02-22 23:00:00|7912.6|7904.6|7942.2|7934.2|7950.9|7942.9|7892.6|7884.6|0
1677193200000|2023-02-23 23:00:00|7941.6|7933.6|7915|7907|7953.4|7945.4|7873.7|7865.7|0
1677279600000|2023-02-24 23:00:00|7919.4|7911.4|7920.6|7912.6|7924.9|7916.9|7919.4|7911.4|0
1677366000000|2023-02-25 23:00:00|7919.3|7911.3|7914.4|7906.4|7921.7|7913.7|7913.9|7905.9|0
1677452400000|2023-02-26 23:00:00|7915|7907|7946.9|7938.9|7954.7|7946.7|7909.2|7901.2|0
1677538800000|2023-02-27 23:00:00|7947.6|7939.6|7875.4|7867.4|7953.2|7945.2|7857.4|7849.4|0
1677625200000|2023-02-28 23:00:00|7874.5|7866.5|7919.3|7911.3|7956.7|7948.7|7860.8|7852.8|0
1677711600000|2023-03-01 23:00:00|7918.9|7910.9|7966.1|7958.1|7975.5|7967.5|7878.2|7870.2|0
1677798000000|2023-03-02 23:00:00|7964.9|7956.9|7957.6|7949.6|7980.1|7972.1|7923.2|7915.2|0
1677884400000|2023-03-03 23:00:00|7962|7954|7964|7956|7968.5|7960.5|7962|7954|0
1677970800000|2023-03-04 23:00:00|7962|7954|7955.1|7947.1|7962.9|7954.9|7948.8|7940.8|0
1678057200000|2023-03-05 23:00:00|7957.5|7949.5|7938.7|7930.7|7961.5|7953.5|7900.8|7892.8|0
1678143600000|2023-03-06 23:00:00|7939.1|7931.1|7904.4|7896.4|7965.3|7957.3|7890.7|7882.7|0
1678230000000|2023-03-07 23:00:00|7904.5|7896.5|7927.3|7919.3|7951.7|7943.7|7893.7|7885.7|0
1678316400000|2023-03-08 23:00:00|7926.3|7918.3|7821.9|7813.9|7926.3|7918.3|7812.5|7804.5|0
1678402800000|2023-03-09 23:00:00|7819.7|7811.7|7711|7703|7819.7|7811.7|7683.2|7675.2|0
1678575600000|2023-03-11 23:00:00|7711.1|7703.1|7731|7723|7771.2|7763.2|7685.2|7677.2|0
1678662000000|2023-03-12 23:00:00|7731.1|7723.1|7561|7553|7764.3|7756.3|7534|7526|0
1678748400000|2023-03-13 23:00:00|7561.3|7553.3|7627.1|7619.1|7648.8|7640.8|7504.7|7496.7|0
1678834800000|2023-03-14 23:00:00|7627.2|7619.2|7387.8|7379.8|7645.8|7637.8|7313.2|7305.2|0
1678921200000|2023-03-15 23:00:00|7387.9|7379.9|7459|7451|7471.4|7463.4|7329.7|7321.7|0
1679007600000|2023-03-16 23:00:00|7458.9|7450.9|7317.5|7309.5|7515.2|7507.2|7311.9|7303.9|0
1679094000000|2023-03-17 23:00:00|7317|7309|7335.9|7327.9|7344.2|7336.2|7316.7|7308.7|0
1679180400000|2023-03-18 23:00:00|7337.9|7329.9|7347|7339|7374.1|7366.1|7318.5|7310.5|0
1679266800000|2023-03-19 23:00:00|7347.6|7339.6|7421.3|7413.3|7435.6|7427.6|7208|7200|0
1679353200000|2023-03-20 23:00:00|7421.5|7413.5|7563.5|7555.5|7572.3|7564.3|7414.7|7406.7|0
1679439600000|2023-03-21 23:00:00|7563.4|7555.4|7520.8|7512.8|7591.3|7583.3|7499.8|7491.8|0
1679526000000|2023-03-22 23:00:00|7520.9|7512.9|7443.7|7435.7|7555|7547|7419.8|7411.8|0
1679612400000|2023-03-23 23:00:00|7443.1|7435.1|7433.4|7425.4|7478.3|7470.3|7335|7327|0
1679868000000|2023-03-26 22:00:00|7432.2|7425.2|7515.1|7507.1|7516.7|7508.7|7429.1|7422.1|0
1679954400000|2023-03-27 22:00:00|7512.2|7504.2|7473.3|7465.3|7531.5|7523.5|7455.3|7447.3|0
1680040800000|2023-03-28 22:00:00|7472.8|7464.8|7575.2|7567.2|7582.3|7574.3|7471.5|7463.5|0
1680127200000|2023-03-29 22:00:00|7575|7567|7629.9|7621.9|7646.8|7638.8|7566.5|7558.5|0
1680213600000|2023-03-30 22:00:00|7627.6|7619.6|7663.2|7655.2|7669.1|7661.1|7622.9|7614.9|0
1680300000000|2023-03-31 22:00:00|7664.1|7656.1|7664.9|7656.9|7665.2|7657.2|7661.5|7653.5|0
1680386400000|2023-04-01 22:00:00|7668|7660|7649.7|7641.7|7668|7660|7646.2|7638.2|0
1680472800000|2023-04-02 22:00:00|7663.2|7655.2|7695.2|7687.2|7704.4|7696.4|7648.1|7640.1|0
1680559200000|2023-04-03 22:00:00|7694.6|7686.6|7650.7|7642.7|7732.5|7724.5|7630.6|7622.6|0
1680645600000|2023-04-04 22:00:00|7651.3|7643.3|7669.7|7661.7|7683.8|7675.8|7637.6|7629.6|0
1680732000000|2023-04-05 22:00:00|7669.1|7661.1|7752.5|7744.5|7767.7|7759.7|7658.7|7650.7|0
1680818400000|2023-04-06 22:00:00|7751.5|7743.5|7770.3|7762.3|7777.4|7769.4|7745.5|7737.5|0
1680904800000|2023-04-07 22:00:00|7769.9|7762.9|7765.4|7758.4|7770.4|7763.4|7764.4|7757.4|0
1680991200000|2023-04-08 22:00:00|7765.8|7758.8|7765.7|7758.7|7766.8|7759.8|7765.7|7758.7|0
1681077600000|2023-04-09 22:00:00|7769.7|7762.7|7770.5|7763.5|7780.9|7773.9|7731.2|7724.2|0
1681164000000|2023-04-10 22:00:00|7770.8|7763.8|7792.6|7785.6|7811.9|7804.9|7759.4|7752.4|0
1681250400000|2023-04-11 22:00:00|7791.7|7784.7|7810.2|7803.2|7865.4|7858.4|7779.2|7772.2|0
1681336800000|2023-04-12 22:00:00|7810.9|7803.9|7859|7852|7870.8|7863.8|7799.9|7792.9|0
1681423200000|2023-04-13 22:00:00|7858.3|7851.3|7894.6|7887.6|7907|7900|7852.5|7845.5|0
1681509600000|2023-04-14 22:00:00|7893.6|7888.6|7899.5|7892.5|7900.6|7893.6|7893.6|7886.6|0
1681596000000|2023-04-15 22:00:00|7899.6|7892.6|7900.4|7893.4|7901.2|7894.2|7895.5|7888.5|0
1681682400000|2023-04-16 22:00:00|7894.6|7887.6|7903.1|7896.1|7919.1|7912.1|7877.1|7870.1|0
1681768800000|2023-04-17 22:00:00|7903.6|7896.6|7917.9|7910.9|7923.1|7916.1|7884.1|7877.1|0
1681855200000|2023-04-18 22:00:00|7915.8|7908.8|7893|7886|7919.6|7912.6|7874.9|7867.9|0
1681941600000|2023-04-19 22:00:00|7892.1|7885.1|7905.6|7898.6|7919.7|7912.7|7875.3|7868.3|0
1682028000000|2023-04-20 22:00:00|7905.7|7898.7|7913.9|7906.9|7942.3|7935.3|7888.2|7881.2|0
1682114400000|2023-04-21 22:00:00|7918.1|7911.1|7940.4|7933.4|7940.6|7933.6|7918.1|7911.1|0
1682200800000|2023-04-22 22:00:00|7940.1|7933.1|7939.3|7932.3|7941.3|7934.3|7938.4|7931.4|0
1682287200000|2023-04-23 22:00:00|7914.2|7907.2|7914.8|7907.8|7938.1|7931.1|7879.1|7872.1|0
1682373600000|2023-04-24 22:00:00|7915.7|7908.7|7878.7|7871.7|7916.9|7909.9|7857.6|7850.6|0
1682460000000|2023-04-25 22:00:00|7878.8|7871.8|7833.7|7826.7|7896.6|7889.6|7813.6|7806.6|0
1682546400000|2023-04-26 22:00:00|7832.3|7825.3|7867.4|7860.4|7884.1|7877.1|7819|7812|0
1682632800000|2023-04-27 22:00:00|7865.2|7858.2|7875.7|7868.7|7883.4|7876.4|7791.3|7784.3|0
1682719200000|2023-04-28 22:00:00|7869.9|7862.9|7870.3|7863.3|7874.3|7867.3|7866.4|7862|0
1682805600000|2023-04-29 22:00:00|7855.3|7848.3|7858.3|7851.3|7858.8|7851.8|7853.7|7846.7|0
1682892000000|2023-04-30 22:00:00|7875.1|7868.1|7864.8|7857.8|7889.3|7882.3|7860.8|7853.8|0
1682978400000|2023-05-01 22:00:00|7865|7858|7794.4|7787.4|7900.4|7893.4|7766.3|7759.3|0
1683064800000|2023-05-02 22:00:00|7794.6|7787.6|7748.4|7741.4|7822|7815|7748.3|7741.3|0
1683151200000|2023-05-03 22:00:00|7744|7737|7717.3|7710.3|7784.7|7777.7|7692.4|7685.4|0
1683237600000|2023-05-04 22:00:00|7718.3|7711.3|7800.1|7793.1|7812.5|7805.5|7717.3|7710.3|0
1683324000000|2023-05-05 22:00:00|7798.5|7791.5|7798.3|7791.3|7802.3|7795.3|7798.3|7791.3|0
1683410400000|2023-05-06 22:00:00|7798.9|7791.9|7798.9|7791.9|7798.9|7791.9|7798.9|7791.9|0
1683496800000|2023-05-07 22:00:00|7800.4|7793.4|7808.4|7801.4|7821.3|7814.3|7790.1|7783.1|0
1683583200000|2023-05-08 22:00:00|7805.8|7798.8|7760.9|7753.9|7813.5|7806.5|7737.3|7730.3|0
1683669600000|2023-05-09 22:00:00|7759.1|7752.1|7736.1|7729.1|7784.4|7777.4|7699.4|7692.4|0
1683756000000|2023-05-10 22:00:00|7737.1|7730.1|7748|7741|7788.5|7781.5|7682.5|7675.5|0
1683842400000|2023-05-11 22:00:00|7747.7|7740.7|7751.4|7744.4|7776.9|7769.9|7739.1|7732.1|0
1683928800000|2023-05-12 22:00:00|7750.4|7743.4|7752.1|7745.1|7752.1|7745.1|7750.3|7743.3|0
1684015200000|2023-05-13 22:00:00|7752|7745|7757.8|7750.8|7760.6|7753.6|7752|7745|0
1684101600000|2023-05-14 22:00:00|7750.3|7743.3|7789.2|7782.2|7798.2|7791.2|7749.5|7742.5|0
1684188000000|2023-05-15 22:00:00|7788.2|7781.2|7739.2|7732.2|7809.6|7802.6|7730.9|7723.9|0
1684274400000|2023-05-16 22:00:00|7739.4|7732.4|7750.2|7743.2|7763.4|7756.4|7709.4|7702.4|0
1684360800000|2023-05-17 22:00:00|7749|7742|7763.2|7756.2|7780.8|7773.8|7728.4|7721.4|0
1684447200000|2023-05-18 22:00:00|7763.6|7756.6|7773|7766|7795.1|7788.1|7750.9|7743.9|0
1684533600000|2023-05-19 22:00:00|7772.7|7765.7|7767.8|7760.8|7772.7|7765.7|7767.8|7760.8|0
1684620000000|2023-05-20 22:00:00|7764.4|7757.4|7763|7756|7765.2|7758.2|7756.9|7749.9|0
1684706400000|2023-05-21 22:00:00|7771.7|7764.7|7780.7|7773.7|7790.1|7783.1|7753.4|7746.4|0
1684792800000|2023-05-22 22:00:00|7779|7772|7739.4|7732.4|7804.6|7797.6|7729|7722|0
1684879200000|2023-05-23 22:00:00|7738.9|7731.9|7640.2|7633.2|7746.7|7739.7|7593|7586|0
1684965600000|2023-05-24 22:00:00|7643.5|7636.5|7585.5|7578.5|7644.3|7637.3|7563.6|7556.6|0
1685052000000|2023-05-25 22:00:00|7586.5|7579.5|7647.4|7640.4|7651.5|7644.5|7559|7552|0
1685138400000|2023-05-26 22:00:00|7646.4|7639.4|7644.3|7636.3|7648.4|7641.4|7644.2|7636.2|0
1685224800000|2023-05-27 22:00:00|7648.5|7640.5|7668.8|7656.8|7687.5|7671.5|7648.4|7640.4|0
1685311200000|2023-05-28 22:00:00|7651|7639|7627.6|7615.6|7668|7656|7617.1|7605.1|0
1685397600000|2023-05-29 22:00:00|7624|7612|7535.9|7523.9|7646.1|7634.1|7521.2|7509.2|0
1685484000000|2023-05-30 22:00:00|7535.3|7523.3|7458.4|7446.4|7545.5|7533.5|7438.7|7426.7|0
1685570400000|2023-05-31 22:00:00|7458.7|7446.7|7512.3|7500.3|7515.5|7503.5|7450.5|7438.5|0
1685656800000|2023-06-01 22:00:00|7511.2|7499.2|7626.3|7614.3|7635.7|7623.7|7504.3|7492.3|0
1685743200000|2023-06-02 22:00:00|7629.3|7617.3|7628.9|7616.9|7629.3|7617.3|7628.9|7616.9|0
1685829600000|2023-06-03 22:00:00|7631.8|7619.8|7623.2|7611.2|7635.1|7623.1|7623.2|7611.2|0
1685916000000|2023-06-04 22:00:00|7626.5|7614.5|7594|7582|7661.7|7649.7|7588.9|7576.9|0
1686002400000|2023-06-05 22:00:00|7592.1|7580.1|7653.1|7641.1|7654.6|7642.6|7561|7549|0
1686088800000|2023-06-06 22:00:00|7652.2|7640.2|7633.6|7621.6|7654.1|7642.1|7607.8|7595.8|0
1686175200000|2023-06-07 22:00:00|7633.2|7621.2|7620.1|7608.1|7643.6|7631.6|7593.2|7581.2|0
1686261600000|2023-06-08 22:00:00|7619.9|7607.9|7575.3|7563.3|7625.1|7613.1|7551.4|7539.4|0
1686348000000|2023-06-09 22:00:00|7574.3|7562.3|7572.9|7560.9|7574.6|7562.6|7571.9|7559.9|0
1686434400000|2023-06-10 22:00:00|7572.2|7560.2|7572.2|7560.2|7572.2|7560.2|7572.2|7560.2|0
1686520800000|2023-06-11 22:00:00|7575.4|7563.4|7586.3|7574.3|7610.7|7598.7|7561.3|7549.3|0
1686607200000|2023-06-12 22:00:00|7584.9|7572.9|7598.1|7586.1|7617.3|7605.3|7561.8|7549.8|0
1686693600000|2023-06-13 22:00:00|7596.4|7584.4|7602.6|7590.6|7646.3|7634.3|7580.2|7568.2|0
1686780000000|2023-06-14 22:00:00|7600.4|7588.4|7636.2|7624.2|7646.9|7634.9|7583.7|7571.7|0
1686866400000|2023-06-15 22:00:00|7635.6|7623.6|7624.2|7612.2|7694.9|7682.9|7618.4|7606.4|0
1686952800000|2023-06-16 22:00:00|7625.7|7613.7|7624|7614|7626|7614|7624|7613|0
1687039200000|2023-06-17 22:00:00|7623.7|7613.7|7627.8|7620.8|7639.2|7632.2|7618|7611|0
1687125600000|2023-06-18 22:00:00|7620.7|7613.7|7594.6|7587.6|7630.3|7623.3|7584.5|7577.5|0
1687212000000|2023-06-19 22:00:00|7595|7588|7564.3|7557.3|7611.9|7604.9|7559|7552|0
1687298400000|2023-06-20 22:00:00|7564.2|7557.2|7550.5|7543.5|7582.2|7575.2|7520.9|7513.9|0
1687384800000|2023-06-21 22:00:00|7550.7|7543.7|7520.1|7513.1|7554|7547|7459.7|7452.7|0
1687471200000|2023-06-22 22:00:00|7518.1|7511.1|7460.3|7453.3|7519.6|7512.6|7442.8|7435.8|0
1687557600000|2023-06-23 22:00:00|7460.9|7454.9|7426.7|7417.7|7464.8|7458.8|7386.6|7377.6|0
1687644000000|2023-06-24 22:00:00|7427.2|7418.2|7438|7431|7444.4|7437.4|7420.5|7413.5|0
1687730400000|2023-06-25 22:00:00|7460.3|7453.3|7469.4|7462.4|7481.2|7474.2|7404.5|7397.5|0
1687816800000|2023-06-26 22:00:00|7470.5|7463.5|7481.4|7474.4|7501.1|7494.1|7431.7|7424.7|0
1687903200000|2023-06-27 22:00:00|7480.5|7473.5|7507.9|7500.9|7522.2|7515.2|7476.4|7469.4|0
1687989600000|2023-06-28 22:00:00|7507.8|7500.8|7489.7|7482.7|7519.5|7512.5|7462.4|7455.4|0
1688076000000|2023-06-29 22:00:00|7488.2|7481.2|7544.8|7537.8|7555.9|7548.9|7480.4|7473.4|0
1688162400000|2023-06-30 22:00:00|7545.8|7538.8|7547|7540|7547|7540|7545.8|7538.8|0
1688248800000|2023-07-01 22:00:00|7548|7541|7551.3|7544.3|7553|7546|7548|7541|0
1685224800000|2023-05-27 22:00:00|7648.5|7640.5|7668.8|7656.8|7687.5|7671.5|7648.4|7640.4|0
1685311200000|2023-05-28 22:00:00|7651|7639|7627.6|7615.6|7668|7656|7617.1|7605.1|0
1685397600000|2023-05-29 22:00:00|7624|7612|7535.9|7523.9|7646.1|7634.1|7521.2|7509.2|0
1685484000000|2023-05-30 22:00:00|7535.3|7523.3|7458.4|7446.4|7545.5|7533.5|7438.7|7426.7|0
1685570400000|2023-05-31 22:00:00|7458.7|7446.7|7512.3|7500.3|7515.5|7503.5|7450.5|7438.5|0
1685656800000|2023-06-01 22:00:00|7511.2|7499.2|7626.3|7614.3|7635.7|7623.7|7504.3|7492.3|0
1685743200000|2023-06-02 22:00:00|7629.3|7617.3|7628.9|7616.9|7629.3|7617.3|7628.9|7616.9|0
1685829600000|2023-06-03 22:00:00|7631.8|7619.8|7623.2|7611.2|7635.1|7623.1|7623.2|7611.2|0
1685916000000|2023-06-04 22:00:00|7626.5|7614.5|7594|7582|7661.7|7649.7|7588.9|7576.9|0
1686002400000|2023-06-05 22:00:00|7592.1|7580.1|7653.1|7641.1|7654.6|7642.6|7561|7549|0
1686088800000|2023-06-06 22:00:00|7652.2|7640.2|7633.6|7621.6|7654.1|7642.1|7607.8|7595.8|0
1686175200000|2023-06-07 22:00:00|7633.2|7621.2|7620.1|7608.1|7643.6|7631.6|7593.2|7581.2|0
1686261600000|2023-06-08 22:00:00|7619.9|7607.9|7575.3|7563.3|7625.1|7613.1|7551.4|7539.4|0
1686348000000|2023-06-09 22:00:00|7574.3|7562.3|7572.9|7560.9|7574.6|7562.6|7571.9|7559.9|0
1686434400000|2023-06-10 22:00:00|7572.2|7560.2|7572.2|7560.2|7572.2|7560.2|7572.2|7560.2|0
1686520800000|2023-06-11 22:00:00|7575.4|7563.4|7586.3|7574.3|7610.7|7598.7|7561.3|7549.3|0
1686607200000|2023-06-12 22:00:00|7584.9|7572.9|7598.1|7586.1|7617.3|7605.3|7561.8|7549.8|0
1686693600000|2023-06-13 22:00:00|7596.4|7584.4|7602.6|7590.6|7646.3|7634.3|7580.2|7568.2|0
1686780000000|2023-06-14 22:00:00|7600.4|7588.4|7636.2|7624.2|7646.9|7634.9|7583.7|7571.7|0
1686866400000|2023-06-15 22:00:00|7635.6|7623.6|7624.2|7612.2|7694.9|7682.9|7618.4|7606.4|0
1686952800000|2023-06-16 22:00:00|7625.7|7613.7|7624|7614|7626|7614|7624|7613|0
1687039200000|2023-06-17 22:00:00|7623.7|7613.7|7627.8|7620.8|7639.2|7632.2|7618|7611|0
1687125600000|2023-06-18 22:00:00|7620.7|7613.7|7594.6|7587.6|7630.3|7623.3|7584.5|7577.5|0
1687212000000|2023-06-19 22:00:00|7595|7588|7564.3|7557.3|7611.9|7604.9|7559|7552|0
1687298400000|2023-06-20 22:00:00|7564.2|7557.2|7550.5|7543.5|7582.2|7575.2|7520.9|7513.9|0
1687384800000|2023-06-21 22:00:00|7550.7|7543.7|7520.1|7513.1|7554|7547|7459.7|7452.7|0
1687471200000|2023-06-22 22:00:00|7518.1|7511.1|7460.3|7453.3|7519.6|7512.6|7442.8|7435.8|0
1687557600000|2023-06-23 22:00:00|7460.9|7454.9|7426.7|7417.7|7464.8|7458.8|7386.6|7377.6|0
1687644000000|2023-06-24 22:00:00|7427.2|7418.2|7438|7431|7444.4|7437.4|7420.5|7413.5|0
1687730400000|2023-06-25 22:00:00|7460.3|7453.3|7469.4|7462.4|7481.2|7474.2|7404.5|7397.5|0
1687816800000|2023-06-26 22:00:00|7470.5|7463.5|7481.4|7474.4|7501.1|7494.1|7431.7|7424.7|0
1687903200000|2023-06-27 22:00:00|7480.5|7473.5|7507.9|7500.9|7522.2|7515.2|7476.4|7469.4|0
1687989600000|2023-06-28 22:00:00|7507.8|7500.8|7489.7|7482.7|7519.5|7512.5|7462.4|7455.4|0
1688076000000|2023-06-29 22:00:00|7488.2|7481.2|7544.8|7537.8|7555.9|7548.9|7480.4|7473.4|0
1688162400000|2023-06-30 22:00:00|7545.8|7538.8|7547|7540|7547|7540|7545.8|7538.8|0
1688248800000|2023-07-01 22:00:00|7548|7541|7551.3|7544.3|7553|7546|7548|7541|0
1688335200000|2023-07-02 22:00:00|7545.4|7538.4|7535.6|7528.6|7566.2|7559.2|7517.4|7510.4|0
1688421600000|2023-07-03 22:00:00|7532.8|7525.8|7524.5|7517.5|7551.1|7544.1|7519.9|7512.9|0
1688508000000|2023-07-04 22:00:00|7526.1|7519.1|7444.4|7437.4|7527.4|7520.4|7436.9|7429.9|0
1688594400000|2023-07-05 22:00:00|7444.7|7437.7|7288.2|7281.2|7452.4|7445.4|7269.4|7262.4|0
1688680800000|2023-07-06 22:00:00|7286.3|7279.3|7273|7266|7292.9|7285.9|7231.1|7224.1|0
1688767200000|2023-07-07 22:00:00|7272|7265|7270.5|7263.5|7273.5|7266.5|7270.4|7263.4|0
1688853600000|2023-07-08 22:00:00|7273.9|7266.9|7274.2|7267.2|7275|7268|7273.1|7266.1|0
1688940000000|2023-07-09 22:00:00|7272.9|7265.9|7267.5|7260.5|7310.4|7303.4|7233.6|7226.6|0
1689026400000|2023-07-10 22:00:00|7267.7|7260.7|7297|7290|7300.8|7293.8|7241.9|7234.9|0
1689112800000|2023-07-11 22:00:00|7297.1|7290.1|7411.3|7404.3|7430.9|7423.9|7295|7288|0
1689199200000|2023-07-12 22:00:00|7411.2|7404.2|7436.6|7429.6|7463|7456|7410.6|7403.6|0
1689285600000|2023-07-13 22:00:00|7435.6|7428.6|7419.7|7412.7|7485.4|7478.4|7418.8|7411.8|0
1689372000000|2023-07-14 22:00:00|7418|7411|7418.3|7411.3|7418.3|7411.3|7417.3|7410.3|0
1689458400000|2023-07-15 22:00:00|7419.1|7412.1|7419.2|7412.2|7419.2|7412.2|7419.1|7412.1|0
1689544800000|2023-07-16 22:00:00|7419.7|7412.7|7420.5|7413.5|7441.5|7434.5|7396.7|7389.7|0
1689631200000|2023-07-17 22:00:00|7420.1|7413.1|7460.6|7453.6|7467.4|7460.4|7400.8|7393.8|0
1689717600000|2023-07-18 22:00:00|7461.1|7454.1|7587.2|7580.2|7631.1|7624.1|7456.4|7449.4|0
1689804000000|2023-07-19 22:00:00|7584.6|7577.6|7650.6|7643.6|7665.8|7658.8|7576.4|7569.4|0
1689890400000|2023-07-20 22:00:00|7650.4|7643.4|7674.8|7667.8|7679.1|7672.1|7640.3|7633.3|0
1689976800000|2023-07-21 22:00:00|7673.8|7666.8|7673.4|7666.4|7673.8|7666.8|7673.3|7666.3|0
1690063200000|2023-07-22 22:00:00|7673.7|7666.7|7674.7|7667.7|7674.7|7667.7|7673.4|7666.4|0
1690149600000|2023-07-23 22:00:00|7674.8|7667.8|7686.6|7679.6|7692.6|7685.6|7625.6|7618.6|0
1690236000000|2023-07-24 22:00:00|7685.8|7678.8|7684|7677|7705.3|7698.3|7673.5|7666.5|0
1690322400000|2023-07-25 22:00:00|7684.2|7677.2|7680|7673|7707.5|7700.5|7632.7|7625.7|0
1690408800000|2023-07-26 22:00:00|7680.4|7673.4|7668.8|7661.8|7713.5|7706.5|7658.4|7651.4|0
1690495200000|2023-07-27 22:00:00|7669.4|7662.4|7677.9|7670.9|7721.3|7714.3|7649.7|7642.7|0
1690668000000|2023-07-29 22:00:00|7678.4|7671.4|7677.6|7670.6|7678.8|7671.8|7676.8|7669.8|0
1690754400000|2023-07-30 22:00:00|7678|7671|7705.4|7698.4|7727.2|7720.2|7658.2|7651.2|0
1690840800000|2023-07-31 22:00:00|7705.3|7698.3|7658.5|7651.5|7716.4|7709.4|7653.6|7646.6|0
1690927200000|2023-08-01 22:00:00|7645.5|7638.5|7539|7532|7663.4|7656.4|7521.9|7514.9|0
1691013600000|2023-08-02 22:00:00|7539.1|7532.1|7539.8|7532.8|7565.8|7558.8|7440.7|7433.7|0
1691100000000|2023-08-03 22:00:00|7539|7532|7524.9|7517.9|7575.4|7568.4|7488.4|7481.4|0
1691186400000|2023-08-04 22:00:00|7521.5|7514.5|7514.4|7507.4|7521.5|7514.5|7514.4|7507.4|0
1691272800000|2023-08-05 22:00:00|7517.8|7510.8|7524|7517|7524.1|7517.1|7517.8|7510.8|0
1691359200000|2023-08-06 22:00:00|7524.9|7517.9|7572.3|7565.3|7573.9|7566.9|7507.8|7500.8|0
1691445600000|2023-08-07 22:00:00|7571.7|7564.7|7547.7|7540.7|7572.6|7565.6|7489.6|7482.6|0
1691532000000|2023-08-08 22:00:00|7547.5|7540.5|7567.7|7560.7|7604.9|7597.9|7539.3|7532.3|0
1691618400000|2023-08-09 22:00:00|7568.4|7561.4|7594.6|7587.6|7628.1|7621.1|7565.8|7558.8|0
1691704800000|2023-08-10 22:00:00|7595.5|7588.5|7533.3|7526.3|7603.5|7596.5|7510.4|7503.4|0
1691791200000|2023-08-11 22:00:00|7533.4|7526.4|7532.4|7525.4|7533.4|7526.4|7532.4|7525.4|0
1691877600000|2023-08-12 22:00:00|7532.5|7525.5|7536.5|7529.5|7536.5|7529.5|7532.5|7525.5|0
1691964000000|2023-08-13 22:00:00|7533.3|7526.3|7516.5|7509.5|7555.3|7548.3|7480|7473|0
1692050400000|2023-08-14 22:00:00|7516|7509|7390.2|7383.2|7530|7523|7371.7|7364.7|0
1692136800000|2023-08-15 22:00:00|7389.4|7382.4|7330.6|7323.6|7402.2|7395.2|7320.1|7313.1|0
1692223200000|2023-08-16 22:00:00|7332.1|7325.1|7282.4|7275.4|7357|7350|7277.6|7270.6|0
1692309600000|2023-08-17 22:00:00|7283.4|7276.4|7265.9|7258.9|7303.1|7296.1|7219|7212|0
1692396000000|2023-08-18 22:00:00|7265.4|7258.4|7264.5|7257.5|7265.4|7258.4|7264.4|7257.4|0
1692482400000|2023-08-19 22:00:00|7264.9|7257.9|7275.5|7268.5|7276.4|7269.4|7264.9|7257.9|0
1692568800000|2023-08-20 22:00:00|7266.1|7259.1|7272.9|7265.9|7321.4|7314.4|7253.6|7246.6|0
1692655200000|2023-08-21 22:00:00|7273.3|7266.3|7268|7261|7314.9|7307.9|7259.8|7252.8|0
1692741600000|2023-08-22 22:00:00|7266.9|7259.9|7333.3|7326.3|7354.3|7347.3|7264.9|7257.9|0
1692828000000|2023-08-23 22:00:00|7331.8|7324.8|7326.9|7319.9|7388.6|7381.6|7313.4|7306.4|0
1692914400000|2023-08-24 22:00:00|7326.5|7319.5|7365.9|7358.9|7394|7387|7317.4|7310.4|0
1693000800000|2023-08-25 22:00:00|7365.8|7358.8|7363.2|7356.2|7365.8|7358.8|7363.2|7356.2|0
1693087200000|2023-08-26 22:00:00|7364.9|7357.9|7376.7|7369.7|7377.4|7370.4|7364.9|7357.9|0
1693173600000|2023-08-27 22:00:00|7365.8|7358.8|7402.4|7395.4|7408.9|7401.9|7364.3|7357.3|0
1693260000000|2023-08-28 22:00:00|7402.6|7395.6|7487.2|7480.2|7487.4|7480.4|7375|7368|0
1693346400000|2023-08-29 22:00:00|7485.6|7478.6|7480.2|7473.2|7513.7|7506.7|7467.2|7460.2|0
1693432800000|2023-08-30 22:00:00|7479.5|7472.5|7436|7429|7505.2|7498.2|7422.1|7415.1|0
1693519200000|2023-08-31 22:00:00|7435.6|7428.6|7486.7|7479.7|7497.4|7490.4|7433.3|7426.3|0
1693605600000|2023-09-01 22:00:00|7484.7|7477.7|7488.9|7481.9|7489|7482|7484.7|7477.7|0
1693692000000|2023-09-02 22:00:00|7489.7|7482.7|7490.2|7483.2|7490.2|7483.2|7489.7|7482.7|0
1693778400000|2023-09-03 22:00:00|7486.7|7479.7|7454|7447|7528|7521|7451|7444|0
1693864800000|2023-09-04 22:00:00|7455.6|7448.6|7430.3|7423.3|7485.4|7478.4|7391.3|7384.3|0
1693951200000|2023-09-05 22:00:00|7429.8|7422.8|7423.4|7416.4|7452.4|7445.4|7372.4|7365.4|0
1694037600000|2023-09-06 22:00:00|7424.2|7417.2|7449.5|7442.5|7467.5|7460.5|7384.9|7377.9|0
1694124000000|2023-09-07 22:00:00|7449.9|7442.9|7489.8|7482.8|7495.5|7488.5|7404.1|7397.1|0
1694210400000|2023-09-08 22:00:00|7489.6|7482.6|7491.6|7484.6|7491.6|7484.6|7489.6|7482.6|0
1694383200000|2023-09-10 22:00:00|7489.8|7482.8|7511.5|7504.5|7554.1|7547.1|7469.4|7462.4|0
1694469600000|2023-09-11 22:00:00|7511.1|7504.1|7526.4|7519.4|7554.8|7547.8|7501|7494|0
1694556000000|2023-09-12 22:00:00|7527.7|7520.7|7526.7|7519.7|7550.2|7543.2|7492|7485|0
1694642400000|2023-09-13 22:00:00|7527.3|7520.3|7704.3|7697.3|7715.1|7708.1|7524.8|7517.8|0
1694728800000|2023-09-14 22:00:00|7703.5|7696.5|7703.2|7696.2|7750.8|7743.8|7697.4|7690.4|0
1694815200000|2023-09-15 22:00:00|7703.5|7696.5|7703.1|7696.1|7750.8|7743.8|7697.4|7690.4|0
1694901600000|2023-09-16 22:00:00|7699.8|7692.8|7694.7|7687.7|7699.8|7692.8|7659.1|7652.1|0
1694988000000|2023-09-17 22:00:00|7703.3|7696.3|7664|7657|7725.5|7718.5|7644.4|7637.4|0
1695074400000|2023-09-18 22:00:00|7665.4|7658.4|7664.7|7657.7|7685.8|7678.8|7645|7638|0
1695160800000|2023-09-19 22:00:00|7663.4|7656.4|7710.1|7703.1|7746.3|7739.3|7639.5|7632.5|0
1695247200000|2023-09-20 22:00:00|7711.1|7704.1|7643.2|7636.2|7749.8|7742.8|7636.9|7629.9|0
1695333600000|2023-09-21 22:00:00|7644.8|7637.8|7666.8|7659.8|7739.9|7732.9|7638.4|7631.4|0
1695420000000|2023-09-22 22:00:00|7668.8|7661.8|7667.3|7660.3|7668.8|7661.8|7667.3|7660.3|0
1695506400000|2023-09-23 22:00:00|7665.5|7658.5|7664.1|7657.1|7665.5|7658.5|7663.5|7656.5|0
1695592800000|2023-09-24 22:00:00|7666.8|7659.8|7637|7630|7690.3|7683.3|7584.3|7577.3|0
1695679200000|2023-09-25 22:00:00|7635.4|7628.4|7611.3|7604.3|7660.9|7653.9|7593.5|7586.5|0
1695765600000|2023-09-26 22:00:00|7611.8|7604.8|7600.4|7593.4|7650.4|7643.4|7556.5|7549.5|0
1695852000000|2023-09-27 22:00:00|7599.7|7592.7|7613|7606|7626.4|7619.4|7526.1|7519.1|0
1695938400000|2023-09-28 22:00:00|7613.4|7606.4|7588.9|7581.9|7679.1|7672.1|7577.6|7570.6|0
1696024800000|2023-09-29 22:00:00|7586.6|7579.6|7607.4|7600.4|7609.9|7602.9|7582.2|7575.2|0
1696111200000|2023-09-30 22:00:00|7609.4|7602.4|7612.2|7605.2|7613.6|7606.6|7604.9|7597.9|0
1696197600000|2023-10-01 22:00:00|7588.8|7581.8|7509.1|7502.1|7635.6|7628.6|7488.5|7481.5|0
1696284000000|2023-10-02 22:00:00|7510.2|7503.2|7471.4|7464.4|7549.9|7542.9|7461.5|7454.5|0
1696370400000|2023-10-03 22:00:00|7472.4|7465.4|7427.8|7420.8|7492.5|7485.5|7387.2|7380.2|0
1696456800000|2023-10-04 22:00:00|7427.9|7420.9|7462.6|7455.6|7492.5|7485.5|7408.2|7401.2|0
1696543200000|2023-10-05 22:00:00|7463.6|7456.6|7526.9|7519.9|7536.4|7529.4|7425.4|7418.4|0
1696629600000|2023-10-06 22:00:00|7521.6|7514.6|7502.9|7494.9|7521.6|7514.6|7499.9|7491.9|0
1696716000000|2023-10-07 22:00:00|7501.9|7493.9|7468.5|7458.5|7501.9|7493.9|7461.3|7452.6|0
1696802400000|2023-10-08 22:00:00|7528|7518|7525.6|7515.6|7547.3|7537.3|7474.8|7464.8|0
1696888800000|2023-10-09 22:00:00|7526|7516|7622.8|7612.8|7647.6|7637.6|7524.6|7514.6|0
1696975200000|2023-10-10 22:00:00|7624.3|7614.3|7640.4|7630.4|7657.5|7647.5|7610|7600|0
1697061600000|2023-10-11 22:00:00|7639.9|7629.9|7641.8|7631.8|7692.2|7682.2|7608.5|7598.5|0
1697148000000|2023-10-12 22:00:00|7642.4|7632.4|7612.2|7602.2|7666.2|7656.2|7595|7585|0
1697234400000|2023-10-13 22:00:00|7616|7606|7600.7|7590.7|7616|7606|7594.7|7584.7|0
1697320800000|2023-10-14 22:00:00|7600.4|7590.4|7607|7597|7610.5|7600.5|7595.7|7585.7|0
1697407200000|2023-10-15 22:00:00|7612.2|7602.2|7651.1|7641.1|7656.7|7646.7|7588.2|7578.2|0
1697493600000|2023-10-16 22:00:00|7650.5|7640.5|7680.5|7670.5|7707.3|7697.3|7623.2|7613.2|0
1697580000000|2023-10-17 22:00:00|7679.1|7669.1|7583.5|7573.5|7704.8|7694.8|7567.9|7557.9|0
1697666400000|2023-10-18 22:00:00|7582.1|7572.1|7478.8|7468.8|7592.7|7582.7|7473.8|7463.8|0
1697752800000|2023-10-19 22:00:00|7479.8|7469.8|7376.7|7366.7|7495.7|7485.7|7376.7|7366.7|0
1697839200000|2023-10-20 22:00:00|7377.5|7367.5|7393.5|7383.5|7395.5|7385.5|7374.3|7364.3|0
1697925600000|2023-10-21 22:00:00|7392.5|7382.5|7391|7381|7398.3|7388.3|7388.6|7378.6|0
1698012000000|2023-10-22 22:00:00|7376.7|7366.7|7357.9|7347.9|7414.2|7404.2|7343|7333|0
1698098400000|2023-10-23 22:00:00|7358|7348|7402.8|7392.8|7419.9|7409.9|7328.1|7318.1|0
1698184800000|2023-10-24 22:00:00|7402.3|7392.3|7399.9|7389.9|7435|7425|7372.3|7362.3|0
1698271200000|2023-10-25 22:00:00|7398.4|7388.4|7353.4|7343.4|7403|7393|7328.6|7318.6|0
1698357600000|2023-10-26 22:00:00|7355.6|7345.6|7273.5|7263.5|7386.5|7376.5|7262.6|7252.6|0
1698444000000|2023-10-27 22:00:00|7273.6|7263.6|7265.5|7257.5|7273.6|7263.6|7264.5|7256.5|0
1698530400000|2023-10-28 22:00:00|7269.4|7261.4|7289.8|7281.8|7293.2|7285.2|7269.4|7261.4|0
1698620400000|2023-10-29 23:00:00|7289.5|7281.5|7341.3|7333.3|7365.9|7357.9|7284.4|7276.4|0
1698706800000|2023-10-30 23:00:00|7341.2|7333.2|7332.6|7324.6|7378.8|7370.8|7311.5|7303.5|0
1698793200000|2023-10-31 23:00:00|7332.8|7324.8|7371.8|7363.8|7389.6|7381.6|7309.6|7301.6|0
1698879600000|2023-11-01 23:00:00|7371.9|7363.9|7476|7468|7479.2|7471.2|7371.4|7363.4|0
1698966000000|2023-11-02 23:00:00|7476.1|7468.1|7409.5|7401.5|7488.4|7480.4|7399.8|7391.8|0
1699052400000|2023-11-03 23:00:00|7408.5|7400.5|7408|7400|7408.6|7400.6|7408|7400|0
1699138800000|2023-11-04 23:00:00|7411.9|7403.9|7419.6|7411.6|7420|7412|7411.9|7403.9|0
1699225200000|2023-11-05 23:00:00|7408.7|7400.7|7428.3|7420.3|7453.2|7445.2|7402.2|7394.2|0
1699311600000|2023-11-06 23:00:00|7427.4|7419.4|7408.2|7400.2|7436|7428|7398.9|7390.9|0
1699398000000|2023-11-07 23:00:00|7408.1|7400.1|7379|7371|7446.4|7438.4|7373.1|7365.1|0
1699484400000|2023-11-08 23:00:00|7378.7|7370.7|7430.3|7422.3|7470.1|7462.1|7366.6|7358.6|0
1699570800000|2023-11-09 23:00:00|7430.4|7422.4|7391.1|7383.1|7430.4|7422.4|7323.4|7315.4|0
1699657200000|2023-11-10 23:00:00|7388.1|7380.1|7392.5|7384.5|7393.1|7385.1|7388.1|7380.1|0
1699743600000|2023-11-11 23:00:00|7395.1|7387.1|7394.5|7386.5|7395.1|7387.1|7385.1|7377.1|0
1699830000000|2023-11-12 23:00:00|7391.1|7383.1|7430.5|7422.5|7440|7432|7362.7|7354.7|0
1699916400000|2023-11-13 23:00:00|7430.2|7422.2|7441.4|7433.4|7460.9|7452.9|7388.8|7380.8|0
1700002800000|2023-11-14 23:00:00|7441.5|7433.5|7468.9|7460.9|7539.7|7531.7|7433.2|7425.2|0
1700089200000|2023-11-15 23:00:00|7469.6|7461.6|7435.9|7427.9|7497.3|7489.3|7406.8|7398.8|0
1700175600000|2023-11-16 23:00:00|7435.7|7427.7|7509.7|7501.7|7520.5|7512.5|7427.8|7419.8|0
1700262000000|2023-11-17 23:00:00|7509.8|7501.8|7512.7|7504.7|7519.4|7511.4|7509.8|7501.8|0
1700348400000|2023-11-18 23:00:00|7513.7|7505.7|7518.5|7511.5|7518.6|7511.6|7513.7|7505.7|0
1700434800000|2023-11-19 23:00:00|7509.2|7502.2|7500.3|7493.3|7515.9|7508.9|7473.5|7466.5|0
1700521200000|2023-11-20 23:00:00|7500.9|7493.9|7487.5|7480.5|7504.1|7497.1|7448.9|7441.9|0
1700607600000|2023-11-21 23:00:00|7487.1|7480.1|7471.5|7464.5|7509.9|7502.9|7454.9|7447.9|0
1700694000000|2023-11-22 23:00:00|7471.1|7464.1|7486.4|7479.4|7498.7|7491.7|7451.8|7444.8|0
1700780400000|2023-11-23 23:00:00|7487.2|7480.2|7495.9|7488.9|7505.2|7498.2|7453|7446|0
1700866800000|2023-11-24 23:00:00|7495.8|7488.8|7495.7|7488.7|7496.1|7489.1|7495.7|7488.7|0
1700953200000|2023-11-25 23:00:00|7496.7|7489.7|7494.7|7487.7|7496.7|7489.7|7494.7|7487.7|0
1701039600000|2023-11-26 23:00:00|7495.9|7488.9|7462.8|7455.8|7498.7|7491.7|7454.5|7447.5|0
1701126000000|2023-11-27 23:00:00|7463.1|7456.1|7446.8|7439.8|7468.9|7461.9|7404.9|7397.9|0
1701212400000|2023-11-28 23:00:00|7446.5|7439.5|7430.1|7423.1|7461.5|7454.5|7410.3|7403.3|0
1701298800000|2023-11-29 23:00:00|7431|7424|7467.5|7460.5|7501.4|7494.4|7386.4|7379.4|0
1701385200000|2023-11-30 23:00:00|7468.1|7461.1|7533.2|7528.2|7545.8|7540.8|7467.4|7460.4|0
1701471600000|2023-12-01 23:00:00|7534.2|7529.2|7533.4|7528.4|7535.2|7530.2|7533.4|7528.4|0
1701558000000|2023-12-02 23:00:00|7533.5|7528.5|7530.5|7525.5|7535|7530|7530.2|7525.2|0
1701644400000|2023-12-03 23:00:00|7534|7529|7513.7|7508.7|7540.3|7535.3|7477.8|7472.8|0
1701730800000|2023-12-04 23:00:00|7514.4|7509.4|7486.6|7481.6|7514.4|7509.4|7461.2|7456.2|0
1701817200000|2023-12-05 23:00:00|7486.5|7481.5|7500.2|7495.2|7545.7|7540.7|7483.8|7478.8|0
1701903600000|2023-12-06 23:00:00|7501.4|7496.4|7520|7515|7528|7523|7478.5|7473.5|0
1701990000000|2023-12-07 23:00:00|7519.1|7514.1|7565.3|7560.3|7585.5|7580.5|7511.8|7506.8|0
1702076400000|2023-12-08 23:00:00|7566.3|7561.3|7566.2|7561.2|7566.3|7561.3|7566.2|7561.2|0
1702162800000|2023-12-09 23:00:00|7566.2|7561.2|7566.3|7561.3|7566.3|7561.3|7565.8|7560.8|0
1702249200000|2023-12-10 23:00:00|7565.2|7560.2|7553|7548|7580|7575|7494.6|7489.6|0
1702335600000|2023-12-11 23:00:00|7553.1|7548.1|7603.3|7598.3|7604.5|7599.5|7551.7|7546.7|0
1702422000000|2023-12-12 23:00:00|7558.5|7553.5|7598.2|7593.2|7603.9|7598.9|7543.9|7538.9|0
1702508400000|2023-12-13 23:00:00|7599.1|7594.1|7643.8|7638.8|7728.4|7723.4|7598.2|7593.2|0
1702594800000|2023-12-14 23:00:00|7643.5|7638.5|7555.7|7550.7|7672.6|7667.6|7549.4|7544.4|0
1702681200000|2023-12-15 23:00:00|7552.7|7547.7|7559.7|7554.7|7559.7|7554.7|7552.7|7547.7|0
1702767600000|2023-12-16 23:00:00|7559.8|7554.8|7559.5|7554.5|7559.9|7554.9|7559.2|7554.2|0
1702854000000|2023-12-17 23:00:00|7555.7|7550.7|7621.1|7616.1|7634|7629|7553.2|7548.2|0
1702940400000|2023-12-18 23:00:00|7621.4|7616.4|7655.5|7650.5|7660.6|7655.6|7605.8|7600.8|0
1703026800000|2023-12-19 23:00:00|7655.3|7650.3|7670|7665|7771.8|7766.8|7650.1|7645.1|0
1703113200000|2023-12-20 23:00:00|7670.5|7665.5|7701.8|7696.8|7712.1|7707.1|7656.3|7651.3|0
1703199600000|2023-12-21 23:00:00|7702|7697|7695.5|7690.5|7718.9|7713.9|7663.8|7658.8|0
1703286000000|2023-12-22 23:00:00|7695.9|7690.9|7695.8|7690.8|7695.9|7690.9|7695.8|7690.8|0
1703372400000|2023-12-23 23:00:00|7694.6|7689.6|7690.1|7685.1|7694.6|7689.6|7690.1|7685.1|0
1703458800000|2023-12-24 23:00:00|7695.3|7690.3|7695.5|7690.5|7695.5|7690.5|7695.3|7690.3|0
1703890800000|2023-12-29 23:00:00|7520.6|7515.6|7729.8|7724.8|7729.8|7724.8|7520.6|7515.6|0
1703977200000|2023-12-30 23:00:00|7729.9|7724.9|7730.8|7725.8|7730.8|7725.8|7729.9|7724.9|0
1704495600000|2024-01-05 23:00:00|7626.9|7621.9|7672|7667|7677.9|7672.9|7626.9|7621.9|0
1704582000000|2024-01-06 23:00:00|7671.7|7666.7|7666.3|7661.3|7671.7|7666.7|7666.3|7661.3|0
1704668400000|2024-01-07 23:00:00|7667.7|7662.7|7719.5|7714.5|7728.3|7723.3|7637.1|7632.1|0
1704754800000|2024-01-08 23:00:00|7719.6|7714.6|7675.3|7670.3|7724.4|7719.4|7670.9|7665.9|0
1704841200000|2024-01-09 23:00:00|7674.5|7669.5|7659|7654|7684.6|7679.6|7644.8|7639.8|0
1704927600000|2024-01-10 23:00:00|7658.9|7653.9|7593.9|7588.9|7696.9|7691.9|7574.9|7569.9|0
1705014000000|2024-01-11 23:00:00|7593.8|7588.8|7626.1|7621.1|7659.6|7654.6|7589.7|7584.7|0
1705273200000|2024-01-14 23:00:00|7626.1|7621.1|7595.9|7590.9|7644.8|7639.8|7578.7|7573.7|0
1705359600000|2024-01-15 23:00:00|7595.6|7590.6|7541.9|7536.9|7596.7|7591.7|7532.4|7527.4|0
1705446000000|2024-01-16 23:00:00|7543.2|7538.2|7437.4|7432.4|7544.9|7539.9|7405.2|7400.2|0
1705532400000|2024-01-17 23:00:00|7436.1|7431.1|7482|7477|7487.8|7482.8|7430.8|7425.8|0
1705618800000|2024-01-18 23:00:00|7482.6|7477.6|7486.8|7481.8|7526|7521|7452.3|7447.3|0
1705705200000|2024-01-19 23:00:00|7489.2|7484.2|7488.9|7483.9|7489.2|7484.2|7488.9|7483.9|0
1705791600000|2024-01-20 23:00:00|7490.1|7485.1|7490.8|7485.8|7491.5|7486.5|7490.1|7485.1|0
1705878000000|2024-01-21 23:00:00|7486.8|7481.8|7493.5|7488.5|7511.7|7506.7|7457.4|7452.4|0
1705964400000|2024-01-22 23:00:00|7493.2|7488.2|7508.1|7503.1|7529.2|7524.2|7467.7|7462.7|0
1706050800000|2024-01-23 23:00:00|7508.3|7503.3|7521.2|7516.2|7542.3|7537.3|7498|7493|0
1706137200000|2024-01-24 23:00:00|7520.9|7515.9|7555|7550|7561.9|7556.9|7507.2|7502.2|0
1706223600000|2024-01-25 23:00:00|7554.7|7549.7|7647.6|7642.6|7655.5|7650.5|7545.6|7540.6|0
1706310000000|2024-01-26 23:00:00|7647.5|7642.5|7647.5|7642.5|7647.5|7642.5|7647.5|7642.5|0
1706396400000|2024-01-27 23:00:00|7649.5|7644.5|7642.3|7637.3|7652.2|7647.2|7642.3|7637.3|0
1706482800000|2024-01-28 23:00:00|7647.5|7642.5|7659.4|7654.4|7668|7663|7632.9|7627.9|0
1706569200000|2024-01-29 23:00:00|7657.9|7652.9|7668|7663|7687.2|7682.2|7644.1|7639.1|0
1706655600000|2024-01-30 23:00:00|7668.4|7663.4|7617.8|7612.8|7692.2|7687.2|7606.8|7601.8|0
1706742000000|2024-01-31 23:00:00|7620.5|7615.5|7661|7656|7676.3|7671.3|7602.6|7597.6|0
1706828400000|2024-02-01 23:00:00|7660.7|7655.7|7629.7|7624.7|7688|7683|7611.4|7606.4|0
1706914800000|2024-02-02 23:00:00|7660.7|7655.7|7617.2|7612.2|7688|7683|7611.4|7606.4|0
1707001200000|2024-02-03 23:00:00|7619.2|7614.2|7617.7|7612.7|7620.5|7615.5|7616.7|7611.7|0
1707087600000|2024-02-04 23:00:00|7619.8|7614.8|7631.5|7626.5|7671.7|7666.7|7598.9|7593.9|0
1707174000000|2024-02-05 23:00:00|7632.1|7627.1|7699.1|7694.1|7702.9|7697.9|7621.7|7616.7|0
1707260400000|2024-02-06 23:00:00|7698.8|7693.8|7646.3|7641.3|7712.7|7707.7|7628.5|7623.5|0
1707346800000|2024-02-07 23:00:00|7647.3|7642.3|7614.4|7609.4|7654.3|7649.3|7592.3|7587.3|0
1707433200000|2024-02-08 23:00:00|7614.5|7609.5|7594.1|7589.1|7616.7|7611.7|7559.6|7554.6|0
1707519600000|2024-02-09 23:00:00|7614.5|7609.5|7597|7592|7616.7|7611.7|7559.6|7554.6|0
1707606000000|2024-02-10 23:00:00|7596.9|7591.9|7593.8|7588.8|7598.6|7593.6|7583.7|7578.7|0
1707692400000|2024-02-11 23:00:00|7594.1|7589.1|7584.5|7579.5|7598.1|7593.1|7556.5|7551.5|0
1707778800000|2024-02-12 23:00:00|7584.8|7579.8|7490.7|7485.7|7588.2|7583.2|7466.4|7461.4|0
1707865200000|2024-02-13 23:00:00|7490.2|7485.2|7566.9|7561.9|7594.5|7589.5|7485.4|7480.4|0
1707951600000|2024-02-14 23:00:00|7565.6|7560.6|7627.1|7622.1|7631.7|7626.7|7564.4|7559.4|0
1708038000000|2024-02-15 23:00:00|7627.6|7622.6|7698.3|7693.3|7725.4|7720.4|7619.7|7614.7|0
1708124400000|2024-02-16 23:00:00|7698.4|7693.4|7698.3|7693.3|7698.4|7693.4|7698.3|7693.3|0
1708210800000|2024-02-17 23:00:00|7700.1|7695.1|7702.2|7697.2|7702.2|7697.2|7700.1|7695.1|0
1708297200000|2024-02-18 23:00:00|7698.3|7693.3|7742|7737|7745.1|7740.1|7691.9|7686.9|0
1708383600000|2024-02-19 23:00:00|7741.3|7736.3|7720.6|7715.6|7752.5|7747.5|7705.4|7700.4|0
1708470000000|2024-02-20 23:00:00|7720.8|7715.8|7655.6|7650.6|7728|7723|7624.9|7619.9|0
1708556400000|2024-02-21 23:00:00|7655.7|7650.7|7693|7688|7703.2|7698.2|7653|7648|0
1708642800000|2024-02-22 23:00:00|7694.8|7689.8|7712|7707|7720.3|7715.3|7677.2|7672.2|0
1708815600000|2024-02-24 23:00:00|7712.3|7707.3|7716|7711|7716.1|7711.1|7712.2|7707.2|0
1708902000000|2024-02-25 23:00:00|7712|7707|7713.6|7708.6|7720.6|7715.6|7711.9|7706.9|0
1708988400000|2024-02-26 23:00:00|7684.7|7679.7|7688.5|7683.5|7701.7|7696.7|7670.8|7665.8|0
1709074800000|2024-02-27 23:00:00|7688.8|7683.8|7606.4|7601.4|7696.9|7691.9|7598.3|7593.3|0
1709161200000|2024-02-28 23:00:00|7607|7602|7666.5|7661.5|7681.2|7676.2|7606.3|7601.3|0
1709247600000|2024-02-29 23:00:00|7666.2|7661.2|7683.8|7678.8|7699.9|7694.9|7646.7|7641.7|0
1709334000000|2024-03-01 23:00:00|7684.8|7679.8|7687.9|7682.9|7694.9|7689.9|7684.8|7679.8|0
1709420400000|2024-03-02 23:00:00|7686.1|7681.1|7685.1|7680.1|7686.1|7681.1|7682|7677|0
1709506800000|2024-03-03 23:00:00|7684.1|7679.1|7643.4|7638.4|7693.4|7688.4|7625.2|7620.2|0
1709593200000|2024-03-04 23:00:00|7643.6|7638.6|7647.9|7642.9|7659.2|7654.2|7600.4|7595.4|0
1709679600000|2024-03-05 23:00:00|7647.8|7642.8|7653.8|7648.8|7705.2|7700.2|7639.8|7634.8|0
1709766000000|2024-03-06 23:00:00|7654.4|7649.4|7696.3|7691.3|7715.2|7710.2|7641|7636|0
1709852400000|2024-03-07 23:00:00|7698.6|7693.6|7655.9|7650.9|7717.2|7712.2|7648|7643|0
1709938800000|2024-03-08 23:00:00|7654.9|7649.9|7657.1|7652.1|7657.3|7652.3|7654.9|7649.9|0
1710025200000|2024-03-09 23:00:00|7657.9|7652.9|7644|7639|7658|7653|7643.1|7638.1|0
1710111600000|2024-03-10 23:00:00|7644.7|7639.7|7705|7700|7706.4|7701.4|7613.4|7608.4|0
1710198000000|2024-03-11 23:00:00|7704.7|7699.7|7762.5|7757.5|7767.2|7762.2|7698|7693|0
1710284400000|2024-03-12 23:00:00|7762.6|7757.6|7776.2|7771.2|7788.8|7783.8|7739.8|7734.8|0
1710370800000|2024-03-13 23:00:00|7776.7|7771.7|7735.4|7730.4|7782.7|7777.7|7714.8|7709.8|0
1710457200000|2024-03-14 23:00:00|7735.6|7730.6|7741|7736|7765.4|7760.4|7718.3|7713.3|0
1710543600000|2024-03-15 23:00:00|7741.1|7736.1|7746.1|7740.1|7746.3|7740.3|7740|7734|0
1710630000000|2024-03-16 23:00:00|7742.9|7736.9|7741.3|7735.3|7749.1|7743.1|7740.8|7734.8|0
1710716400000|2024-03-17 23:00:00|7741.5|7735.5|7715.8|7709.8|7755.3|7749.3|7714.7|7708.7|0
1710802800000|2024-03-18 23:00:00|7715.9|7709.9|7741.2|7735.2|7747.2|7741.2|7696.5|7690.5|0
1710889200000|2024-03-19 23:00:00|7741.3|7735.3|7773.1|7767.1|7775.3|7769.3|7713.4|7707.4|0
1710975600000|2024-03-20 23:00:00|7772.8|7766.8|7887.9|7881.9|7905.2|7899.2|7770.9|7764.9|0
1711062000000|2024-03-21 23:00:00|7887.7|7881.7|7929.5|7923.5|7965.5|7959.5|7878.1|7872.1|0
1711148400000|2024-03-22 23:00:00|7930|7923|7924.2|7917.2|7930|7923|7924.1|7917.1|0
1711234800000|2024-03-23 23:00:00|7924.1|7917.1|7933.7|7926.7|7935.2|7928.2|7922.6|7915.6|0
1711321200000|2024-03-24 23:00:00|7933.9|7926.9|7912|7905|7943.4|7936.4|7892.8|7885.8|0
1711407600000|2024-03-25 23:00:00|7912.3|7905.3|7922.2|7915.2|7938.8|7931.8|7892.4|7885.4|0
1711494000000|2024-03-26 23:00:00|7922.1|7915.1|7943.4|7936.4|7951.8|7944.8|7895.9|7888.9|0
1711580400000|2024-03-27 23:00:00|7943.5|7936.5|7968.3|7961.3|7980.5|7973.5|7942.7|7935.7|0
1711753200000|2024-03-29 23:00:00|7967.3|7960.3|7983.7|7976.7|7983.7|7976.7|7967.3|7960.3|0
1711839600000|2024-03-30 23:00:00|7984.7|7977.7|7979.9|7972.9|7984.9|7977.9|7976.6|7969.6|0
1711922400000|2024-03-31 22:00:00|7968.3|7961.3|7982.7|7975.7|8010.2|8003.2|7965.5|7958.5|0
1712008800000|2024-04-01 22:00:00|7981.6|7974.6|7947.5|7940.5|8020.3|8013.3|7927.2|7920.2|0
1712095200000|2024-04-02 22:00:00|7946.9|7939.9|7932.7|7925.7|7947.2|7940.2|7885.3|7878.3|0
1712181600000|2024-04-03 22:00:00|7932.4|7925.4|7903.3|7896.3|7995.8|7988.8|7882|7875|0
1712268000000|2024-04-04 22:00:00|7905.6|7898.6|7923.4|7916.4|7931.8|7924.8|7858.8|7851.8|0
1712354400000|2024-04-05 22:00:00|7925.4|7918.4|7928.6|7921.6|7929.4|7922.4|7925.4|7918.4|0
1712527200000|2024-04-07 22:00:00|7922.8|7915.8|7949.8|7942.8|7958.1|7951.1|7890.9|7883.9|0
1712613600000|2024-04-08 22:00:00|7950.8|7943.8|7958.2|7951.2|7965.8|7958.8|7920.4|7913.4|0
1712700000000|2024-04-09 22:00:00|7958.5|7951.5|7960.4|7953.4|8003.8|7996.8|7918|7911|0
1712786400000|2024-04-10 22:00:00|7959.2|7952.2|7944.9|7937.9|7981.5|7974.5|7885.5|7878.5|0
1712872800000|2024-04-11 22:00:00|7945.7|7938.7|7934|7927|8049.5|8042.5|7924.5|7917.5|0
1712959200000|2024-04-12 22:00:00|7929|7922|7889.5|7878.5|7929|7922|7870.7|7859.7|0
1713045600000|2024-04-13 22:00:00|7894|7883|7897|7888|7903|7892|7889|7880|0
1713132000000|2024-04-14 22:00:00|7934.9|7925.9|7914.4|7905.4|8017.1|8008.1|7906.1|7897.1|0
1713218400000|2024-04-15 22:00:00|7918.2|7909.2|7833.4|7824.4|7922|7913|7798|7789|0
1713304800000|2024-04-16 22:00:00|7833.3|7824.3|7873.9|7864.9|7899.1|7890.1|7798.2|7789.2|0
1713391200000|2024-04-17 22:00:00|7874.8|7865.8|7865.3|7856.3|7903.9|7894.9|7849.8|7840.8|0
1713477600000|2024-04-18 22:00:00|7866.7|7857.7|7933.9|7924.9|7939.3|7930.3|7754.8|7745.8|0
1713564000000|2024-04-19 22:00:00|7930.2|7921.2|7930.1|7921.1|7930.2|7921.2|7929|7920|0
1713650400000|2024-04-20 22:00:00|7931.1|7922.1|7938|7929|7944.1|7935.1|7924.6|7915.6|0
1713736800000|2024-04-21 22:00:00|7931.2|7922.2|8059.6|8050.6|8070.8|8061.8|7931.2|7922.2|0
1713823200000|2024-04-22 22:00:00|8061|8052|8076|8067|8084.6|8075.6|8024.3|8015.3|0
1713909600000|2024-04-23 22:00:00|8073.1|8064.1|8012.4|8003.4|8123.1|8114.1|8007.4|7998.4|0
1713996000000|2024-04-24 22:00:00|8012.6|8003.6|8132.5|8123.5|8143.3|8134.3|8010.5|8001.5|0
1714082400000|2024-04-25 22:00:00|8137.2|8128.2|8161.4|8152.4|8169.2|8160.2|8086.9|8077.9|0
1714168800000|2024-04-26 22:00:00|8161.5|8152.5|8164.5|8155.5|8165.7|8156.7|8161.5|8152.5|0
1714255200000|2024-04-27 22:00:00|8164.2|8155.2|8160|8151|8164.2|8155.2|8158.8|8149.8|0
1714341600000|2024-04-28 22:00:00|8161.4|8152.4|8153.5|8144.5|8198.9|8189.9|8137.5|8128.5|0
1714428000000|2024-04-29 22:00:00|8153|8144|8125|8116|8205.1|8196.1|8123.9|8114.9|0
1714514400000|2024-04-30 22:00:00|8124.4|8115.4|8149.1|8140.1|8181.6|8172.6|8124.4|8115.4|0
1714600800000|2024-05-01 22:00:00|8121.3|8112.3|8195.8|8186.8|8200.7|8191.7|8120.2|8111.2|0
1714687200000|2024-05-02 22:00:00|8196.2|8187.2|8246.2|8237.2|8253.7|8244.7|8192.2|8183.2|0
1714773600000|2024-05-03 22:00:00|8246.5|8237.5|8253.9|8244.9|8254.6|8245.6|8243.9|8234.9|0
1714860000000|2024-05-04 22:00:00|8249|8240|8244.9|8235.9|8249|8240|8243.5|8234.5|0
1714946400000|2024-05-05 22:00:00|8246.3|8237.3|8280.2|8271.2|8287.6|8278.6|8237.2|8228.2|0
1715032800000|2024-05-06 22:00:00|8279|8270|8332.1|8323.1|8342.2|8333.2|8277|8268|0
1715119200000|2024-05-07 22:00:00|8331|8322|8343.3|8334.3|8371|8362|8326.2|8317.2|0
1715205600000|2024-05-08 22:00:00|8344.2|8335.2|8422.5|8413.5|8425.7|8416.7|8343.4|8334.4|0
1715292000000|2024-05-09 22:00:00|8421.9|8412.9|8425.6|8416.6|8461.2|8452.2|8402.3|8393.3|0
1715378400000|2024-05-10 22:00:00|8422.6|8413.6|8423.6|8414.6|8423.6|8414.6|8422.6|8413.6|0
1715464800000|2024-05-11 22:00:00|8424.2|8415.2|8424.4|8415.4|8425.4|8416.4|8424.2|8415.2|0
1715551200000|2024-05-12 22:00:00|8425.3|8416.3|8412|8403|8452.9|8443.9|8401.4|8392.4|0
1715637600000|2024-05-13 22:00:00|8411.4|8402.4|8448.6|8439.6|8454|8445|8397.4|8388.4|0
1715724000000|2024-05-14 22:00:00|8448.7|8439.7|8430.3|8421.3|8484.2|8475.2|8417.6|8408.6|0
1715810400000|2024-05-15 22:00:00|8430.8|8421.8|8436.5|8427.5|8460.5|8451.5|8410.6|8401.6|0
1715896800000|2024-05-16 22:00:00|8436.1|8427.1|8433.2|8424.2|8444.8|8435.8|8405.8|8396.8|0
1715983200000|2024-05-17 22:00:00|8432.2|8425.2|8432.2|8425.2|8432.2|8425.2|8432.2|8425.2|0
1716069600000|2024-05-18 22:00:00|8434.1|8427.1|8437.3|8430.3|8437.3|8430.3|8433.4|8426.4|0
1716156000000|2024-05-19 22:00:00|8432.2|8425.2|8410.5|8403.5|8455.9|8448.9|8401.2|8394.2|0
1716242400000|2024-05-20 22:00:00|8410.1|8403.1|8426.4|8419.4|8429.8|8422.8|8365.8|8358.8|0
1716328800000|2024-05-21 22:00:00|8425.9|8418.9|8370.8|8363.8|8443.6|8436.6|8335.5|8328.5|0
1716415200000|2024-05-22 22:00:00|8373.1|8366.1|8293.8|8286.8|8389|8382|8280.5|8273.5|0
1716501600000|2024-05-23 22:00:00|8295.4|8288.4|8319.3|8312.3|8334.3|8327.3|8251.6|8244.6|0
1716588000000|2024-05-24 22:00:00|8319.6|8312.6|8321.3|8314.3|8323.4|8316.4|8319.6|8312.6|0
1716674400000|2024-05-25 22:00:00|8320.3|8313.3|8326.7|8319.7|8326.7|8319.7|8320.3|8313.3|0
1716760800000|2024-05-26 22:00:00|8319.2|8312.2|8345.6|8338.6|8348.1|8341.1|8310.6|8303.6|0
1716847200000|2024-05-27 22:00:00|8347.2|8340.2|8261.6|8254.6|8348.9|8341.9|8243.2|8236.2|0
1716933600000|2024-05-28 22:00:00|8261.7|8254.7|8165|8158|8269.4|8262.4|8161.6|8154.6|0
1717020000000|2024-05-29 22:00:00|8167.9|8160.9|8235.3|8228.3|8246.8|8239.8|8141.3|8134.3|0
1717106400000|2024-05-30 22:00:00|8235.8|8228.8|8309.8|8302.8|8324.1|8317.1|8226.6|8219.6|0
1717192800000|2024-05-31 22:00:00|8309.9|8302.9|8309.4|8302.4|8309.9|8302.9|8309|8302|0
1717279200000|2024-06-01 22:00:00|8309.5|8302.5|8314.8|8306.8|8315.9|8308.9|8308|8301|0
1717365600000|2024-06-02 22:00:00|8310.4|8302.4|8262.7|8254.7|8368.9|8360.9|8238.6|8230.6|0
1717452000000|2024-06-03 22:00:00|8262.4|8254.4|8256.9|8248.9|8272.1|8264.1|8202.9|8194.9|0
1717538400000|2024-06-04 22:00:00|8257.8|8249.8|8257.8|8249.8|8295|8287|8231.9|8223.9|0
1717624800000|2024-06-05 22:00:00|8258.3|8250.3|8292.8|8284.8|8299.3|8291.3|8246.4|8238.4|0
1717711200000|2024-06-06 22:00:00|8292.7|8284.7|8226.3|8218.3|8310.3|8302.3|8212.9|8204.9|0
1717797600000|2024-06-07 22:00:00|8224.3|8216.3|8223.3|8215.3|8224.3|8216.3|8223.3|8215.3|0
1717884000000|2024-06-08 22:00:00|8223.4|8215.4|8216.2|8208.2|8223.4|8215.4|8199.8|8191.8|0
1717970400000|2024-06-09 22:00:00|8226.4|8218.4|8249.8|8241.8|8255.6|8247.6|8176|8168|0
1718056800000|2024-06-10 22:00:00|8250.2|8242.2|8151.8|8143.8|8270|8262|8118.2|8110.2|0
1718143200000|2024-06-11 22:00:00|8151.2|8143.2|8221.2|8213.2|8249.3|8241.3|8147.5|8139.5|0
1718229600000|2024-06-12 22:00:00|8221.5|8213.5|8167.8|8159.8|8226.6|8218.6|8150|8142|0
1718316000000|2024-06-13 22:00:00|8168.2|8160.2|8173.2|8165.2|8214.7|8206.7|8116|8108|0
1718402400000|2024-06-14 22:00:00|8172.7|8164.7|8171.7|8163.7|8173.3|8165.3|8171.7|8163.7|0
1718488800000|2024-06-15 22:00:00|8171.4|8163.4|8171.4|8163.4|8171.4|8163.4|8171.4|8163.4|0
1718575200000|2024-06-16 22:00:00|8172.7|8164.7|8173.2|8165.2|8206.3|8198.3|8122.7|8114.7|0
1718661600000|2024-06-17 22:00:00|8173.6|8165.6|8201.7|8193.7|8208.3|8200.3|8160.4|8152.4|0
1718748000000|2024-06-18 22:00:00|8201.8|8193.8|8210.8|8202.8|8217.3|8209.3|8168.3|8160.3|0
1718834400000|2024-06-19 22:00:00|8203.8|8195.8|8286.9|8278.9|8293.7|8285.7|8196.4|8188.4|0
1718920800000|2024-06-20 22:00:00|8287.9|8279.9|8237.9|8229.9|8294.9|8286.9|8190.9|8182.9|0
1719007200000|2024-06-21 22:00:00|8238.5|8230.5|8238.9|8230.9|8240.1|8232.1|8238.5|8230.5|0
1719093600000|2024-06-22 22:00:00|8238.7|8230.7|8241.9|8233.9|8241.9|8233.9|8238.7|8230.7|0
1719180000000|2024-06-23 22:00:00|8237.9|8229.9|8292.9|8284.9|8312.9|8304.9|8211.3|8203.3|0
1719266400000|2024-06-24 22:00:00|8292.5|8284.5|8244.4|8236.4|8318.1|8310.1|8223.2|8215.2|0
1719352800000|2024-06-25 22:00:00|8243.9|8235.9|8224|8216|8307.5|8299.5|8207.6|8199.6|0
1719439200000|2024-06-26 22:00:00|8224.3|8216.3|8195.4|8187.4|8245.3|8237.3|8170.8|8162.8|0
1719525600000|2024-06-27 22:00:00|8194.3|8186.3|8180.9|8172.9|8243|8235|8152.4|8144.4|0
1719612000000|2024-06-28 22:00:00|8180.8|8172.8|8177.4|8169.4|8180.8|8172.8|8176.9|8168.9|0
1719698400000|2024-06-29 22:00:00|8177.2|8169.2|8185|8177|8185|8177|8175.9|8167.9|0
1719784800000|2024-06-30 22:00:00|8188.4|8180.4|8165.9|8157.9|8232.1|8224.1|8154.8|8146.8|0
1719871200000|2024-07-01 22:00:00|8165.7|8157.7|8140.5|8132.5|8175.2|8167.2|8109.5|8101.5|0
1719957600000|2024-07-02 22:00:00|8139.8|8131.8|8140.4|8132.4|8144.3|8136.3|8138.6|8130.6|0
1720044000000|2024-07-03 22:00:00|8193.5|8185.5|8277.9|8269.9|8291.7|8283.7|8181|8173|0
1720130400000|2024-07-04 22:00:00|8274.3|8266.3|8208.8|8200.8|8289.6|8281.6|8185.4|8177.4|0
1720216800000|2024-07-05 22:00:00|8213.8|8205.8|8215.8|8207.8|8215.8|8207.8|8213.8|8205.8|0
1720303200000|2024-07-06 22:00:00|8218.8|8210.8|8213.8|8205.8|8220.8|8212.8|8213.8|8205.8|0
1720389600000|2024-07-07 22:00:00|8203.5|8195.5|8207|8199|8238.9|8230.9|8180.2|8172.2|0
1720476000000|2024-07-08 22:00:00|8211|8203|8158.6|8150.6|8223.8|8215.8|8133.9|8125.9|0
1720562400000|2024-07-09 22:00:00|8160.6|8152.6|8210.3|8202.3|8216.9|8208.9|8144.8|8136.8|0
1720648800000|2024-07-10 22:00:00|8210|8202|8225.8|8217.8|8238.3|8230.3|8192.1|8184.1|0
1720735200000|2024-07-11 22:00:00|8226.7|8218.7|8242.6|8234.6|8282.7|8274.7|8223.5|8215.5|0
1720821600000|2024-07-12 22:00:00|8244.6|8236.6|8245|8237|8245.6|8237.6|8244.6|8236.6|0
1720908000000|2024-07-13 22:00:00|8242.6|8234.6|8239.5|8231.5|8244.1|8236.1|8234.6|8226.6|0
1720994400000|2024-07-14 22:00:00|8242.5|8234.5|8178.8|8170.8|8257.3|8249.3|8164.1|8156.1|0
1721080800000|2024-07-15 22:00:00|8180|8172|8202|8194|8207.4|8199.4|8128.2|8120.2|0
1721167200000|2024-07-16 22:00:00|8200.4|8192.4|8212.8|8204.8|8215.4|8207.4|8133.8|8125.8|0
1721253600000|2024-07-17 22:00:00|8214.7|8206.7|8185.9|8177.9|8274.7|8266.7|8163.1|8155.1|0
1721340000000|2024-07-18 22:00:00|8186.6|8178.6|8172.7|8164.7|8197.3|8189.3|8132.3|8124.3|0
1721426400000|2024-07-19 22:00:00|8172.6|8164.6|8170.5|8162.5|8172.6|8164.6|8170.4|8162.4|0
1721512800000|2024-07-20 22:00:00|8172.5|8164.5|8184|8172|8190.1|8180.1|8172.5|8164.5|0
1721599200000|2024-07-21 22:00:00|8174.7|8162.7|8217.8|8205.8|8247.3|8235.3|8166.5|8154.5|0
1721685600000|2024-07-22 22:00:00|8220.9|8208.9|8161.4|8149.4|8237.2|8225.2|8155.2|8143.2|0
1721772000000|2024-07-23 22:00:00|8153.1|8141.1|8144.8|8132.8|8177.5|8165.5|8114.4|8102.4|0
1721858400000|2024-07-24 22:00:00|8144.4|8132.4|8209.2|8197.2|8234.1|8222.1|8061.7|8049.7|0
1721944800000|2024-07-25 22:00:00|8212.1|8200.1|8318.8|8306.8|8334.4|8322.4|8203|8191|0
1722031200000|2024-07-26 22:00:00|8319.8|8307.8|8319.4|8307.4|8319.8|8307.8|8319.4|8307.4|0
1722117600000|2024-07-27 22:00:00|8318.4|8306.4|8311|8299|8318.4|8306.4|8310.7|8298.7|0
1722204000000|2024-07-28 22:00:00|8318.8|8306.8|8290.8|8278.8|8375.2|8363.2|8283.9|8271.9|0
1722290400000|2024-07-29 22:00:00|8292.4|8280.4|8287.4|8275.4|8305.4|8293.4|8238.7|8226.7|0
1722376800000|2024-07-30 22:00:00|8286.8|8274.8|8380.5|8368.5|8408.9|8396.9|8286|8274|0
1722463200000|2024-07-31 22:00:00|8381.8|8369.8|8297.7|8285.7|8410.2|8398.2|8260.7|8248.7|0
1722549600000|2024-08-01 22:00:00|8300.6|8288.6|8206.1|8194.1|8306.3|8294.3|8162.9|8150.9|0
1722636000000|2024-08-02 22:00:00|8204.6|8195.6|8186.8|8177.8|8205.4|8196.4|8186.8|8177.8|0
1722722400000|2024-08-03 22:00:00|8183.8|8174.8|8177.8|8168.8|8189.3|8180.3|8170.9|8161.9|0
1722808800000|2024-08-04 22:00:00|8204.6|8195.6|8025.8|8016.8|8205.1|8196.1|7918|7909|0
1722895200000|2024-08-05 22:00:00|8042.6|8033.6|8042.6|8033.6|8124.5|8115.5|7952.7|7943.7|0
1722981600000|2024-08-06 22:00:00|8039.1|8030.1|8076.8|8067.8|8183.1|8174.1|8039.1|8030.1|0
1723068000000|2024-08-07 22:00:00|8079.9|8070.9|8164.7|8155.7|8176.8|8167.8|8051.7|8042.7|0
1723154400000|2024-08-08 22:00:00|8164|8155|8195.2|8186.2|8209.8|8200.8|8140.6|8131.6|0
1723240800000|2024-08-09 22:00:00|8197.2|8188.2|8197.3|8188.3|8197.3|8188.3|8197.2|8188.2|0
1723327200000|2024-08-10 22:00:00|8200.3|8191.3|8187.6|8178.6|8200.3|8191.3|8187.6|8178.6|0
1723413600000|2024-08-11 22:00:00|8195.2|8186.2|8221.1|8212.1|8237.3|8228.3|8177.2|8168.2|0
1723500000000|2024-08-12 22:00:00|8223.9|8214.9|8258|8249|8264.9|8255.9|8191.1|8182.1|0
1723586400000|2024-08-13 22:00:00|8258.3|8249.3|8282.6|8273.6|8317.5|8308.5|8246.7|8237.7|0
1723672800000|2024-08-14 22:00:00|8281.5|8272.5|8351.5|8342.5|8373.5|8364.5|8274.3|8265.3|0
1723759200000|2024-08-15 22:00:00|8350.5|8341.5|8302.8|8293.8|8364.1|8355.1|8295.1|8286.1|0
1723845600000|2024-08-16 22:00:00|8303.8|8294.8|8305.7|8296.7|8307.1|8298.1|8303.8|8294.8|0
1723932000000|2024-08-17 22:00:00|8305.3|8296.3|8300.6|8291.6|8308.7|8299.7|8298.8|8289.8|0
1724018400000|2024-08-18 22:00:00|8302.8|8293.8|8347.4|8338.4|8379.3|8370.3|8280.3|8271.3|0
1724104800000|2024-08-19 22:00:00|8351.3|8342.3|8249.1|8240.1|8354.2|8345.2|8243.6|8234.6|0
1724191200000|2024-08-20 22:00:00|8248.4|8239.4|8287|8278|8302.5|8293.5|8244.1|8235.1|0
1724277600000|2024-08-21 22:00:00|8287.5|8278.5|8287.8|8278.8|8325|8316|8270.3|8261.3|0
1724364000000|2024-08-22 22:00:00|8287.7|8278.7|8328.7|8319.7|8344.8|8335.8|8284.4|8275.4|0
1724450400000|2024-08-23 22:00:00|8329.7|8320.7|8330.9|8323.9|8332|8324.1|8329.7|8320.7|0
1724536800000|2024-08-24 22:00:00|8328.9|8321.9|8317.6|8310.6|8329|8322|8312.2|8303.4|0
1724623200000|2024-08-25 22:00:00|8327.7|8320.7|8320.8|8313.8|8340.3|8333.3|8311.6|8304.6|0
1724709600000|2024-08-26 22:00:00|8321.6|8314.6|8359.5|8352.5|8406.1|8399.1|8315.1|8308.1|0
1724796000000|2024-08-27 22:00:00|8359.4|8352.4|8337|8330|8381.6|8374.6|8322.9|8315.9|0
1724882400000|2024-08-28 22:00:00|8335.9|8328.9|8409|8402|8423|8416|8319|8312|0
1724968800000|2024-08-29 22:00:00|8409.5|8402.5|8410.4|8403.4|8423.4|8416.4|8399.2|8392.2|0
1723327200000|2024-08-10 22:00:00|8200.3|8191.3|8187.6|8178.6|8200.3|8191.3|8187.6|8178.6|0
1723413600000|2024-08-11 22:00:00|8195.2|8186.2|8221.1|8212.1|8237.3|8228.3|8177.2|8168.2|0
1723500000000|2024-08-12 22:00:00|8223.9|8214.9|8258|8249|8264.9|8255.9|8191.1|8182.1|0
1723586400000|2024-08-13 22:00:00|8258.3|8249.3|8282.6|8273.6|8317.5|8308.5|8246.7|8237.7|0
1723672800000|2024-08-14 22:00:00|8281.5|8272.5|8351.5|8342.5|8373.5|8364.5|8274.3|8265.3|0
1723759200000|2024-08-15 22:00:00|8350.5|8341.5|8302.8|8293.8|8364.1|8355.1|8295.1|8286.1|0
1723845600000|2024-08-16 22:00:00|8303.8|8294.8|8305.7|8296.7|8307.1|8298.1|8303.8|8294.8|0
1723932000000|2024-08-17 22:00:00|8305.3|8296.3|8300.6|8291.6|8308.7|8299.7|8298.8|8289.8|0
1724018400000|2024-08-18 22:00:00|8302.8|8293.8|8347.4|8338.4|8379.3|8370.3|8280.3|8271.3|0
1724104800000|2024-08-19 22:00:00|8351.3|8342.3|8249.1|8240.1|8354.2|8345.2|8243.6|8234.6|0
1724191200000|2024-08-20 22:00:00|8248.4|8239.4|8287|8278|8302.5|8293.5|8244.1|8235.1|0
1724277600000|2024-08-21 22:00:00|8287.5|8278.5|8287.8|8278.8|8325|8316|8270.3|8261.3|0
1724364000000|2024-08-22 22:00:00|8287.7|8278.7|8328.7|8319.7|8344.8|8335.8|8284.4|8275.4|0
1724450400000|2024-08-23 22:00:00|8329.7|8320.7|8330.9|8323.9|8332|8324.1|8329.7|8320.7|0
1724536800000|2024-08-24 22:00:00|8328.9|8321.9|8317.6|8310.6|8329|8322|8312.2|8303.4|0
1724623200000|2024-08-25 22:00:00|8327.7|8320.7|8320.8|8313.8|8340.3|8333.3|8311.6|8304.6|0
1724709600000|2024-08-26 22:00:00|8321.6|8314.6|8359.5|8352.5|8406.1|8399.1|8315.1|8308.1|0
1724796000000|2024-08-27 22:00:00|8359.4|8352.4|8337|8330|8381.6|8374.6|8322.9|8315.9|0
1724882400000|2024-08-28 22:00:00|8335.9|8328.9|8409|8402|8423|8416|8319|8312|0
1724968800000|2024-08-29 22:00:00|8409.5|8402.5|8410.4|8403.4|8423.4|8416.4|8399.2|8392.2|0
1725055200000|2024-08-30 22:00:00|8401.8|8394.8|8402.1|8395.1|8402.1|8395.1|8401.8|8394.8|0
1725141600000|2024-08-31 22:00:00|8400.4|8393.4|8391.6|8384.6|8400.4|8393.4|8391.6|8384.6|0
1725228000000|2024-09-01 22:00:00|8401.6|8394.6|8377.6|8370.6|8405.1|8398.1|8353.7|8346.7|0
1725314400000|2024-09-02 22:00:00|8376.8|8369.8|8263|8256|8392.5|8385.5|8246.2|8239.2|0
1725400800000|2024-09-03 22:00:00|8264|8257|8254.1|8247.1|8285.3|8278.3|8207.7|8200.7|0
1725487200000|2024-09-04 22:00:00|8255.2|8248.2|8240.4|8233.4|8288.7|8281.7|8217.5|8210.5|0
1725573600000|2024-09-05 22:00:00|8240.5|8233.5|8163.7|8156.7|8266.1|8259.1|8156.4|8149.4|0
1725660000000|2024-09-06 22:00:00|8163.5|8156.5|8162.6|8155.6|8163.6|8156.6|8161.6|8154.6|0
1725746400000|2024-09-07 22:00:00|8162.9|8155.9|8175.4|8168.4|8178.1|8171.1|8162.9|8155.9|0
1725832800000|2024-09-08 22:00:00|8163.5|8156.5|8272.6|8265.6|8298.3|8291.3|8163.5|8156.5|0
1725919200000|2024-09-09 22:00:00|8273.3|8266.3|8220.3|8213.3|8275|8268|8176.9|8169.9|0
1726005600000|2024-09-10 22:00:00|8219.6|8212.6|8256.1|8249.1|8269.4|8262.4|8172.1|8165.1|0
1726092000000|2024-09-11 22:00:00|8257.2|8250.2|8262|8255|8310|8303|8221.4|8214.4|0
1726178400000|2024-09-12 22:00:00|8264.4|8257.4|8283|8276|8292.4|8285.4|8232.1|8225.1|0
1726264800000|2024-09-13 22:00:00|8282|8275|8282|8275|8282|8275|8282|8275|0
1726437600000|2024-09-15 22:00:00|8283.1|8276.1|8316.5|8309.5|8319.1|8312.1|8251.4|8244.4|0
1726524000000|2024-09-16 22:00:00|8315.5|8308.5|8297.3|8290.3|8355.5|8348.5|8276.4|8269.4|0
1726610400000|2024-09-17 22:00:00|8301.1|8294.1|8270.5|8263.5|8310.1|8303.1|8208.1|8201.1|0
1726696800000|2024-09-18 22:00:00|8272.8|8265.8|8329.6|8322.6|8375.8|8368.8|8271.8|8264.8|0
1726783200000|2024-09-19 22:00:00|8330.6|8323.6|8207.6|8200.6|8331.6|8324.6|8200.9|8193.9|0
1726869600000|2024-09-20 22:00:00|8210.6|8203.6|8210.6|8203.6|8210.6|8203.6|8210.6|8203.6|0
1727042400000|2024-09-22 22:00:00|8207.6|8200.6|8269.4|8262.4|8272.4|8265.4|8201|8194|0
1727128800000|2024-09-23 22:00:00|8270.5|8263.5|8266.6|8259.6|8319.2|8312.2|8253|8246|0
1727215200000|2024-09-24 22:00:00|8265.4|8258.4|8264.3|8257.3|8322.9|8315.9|8232.4|8225.4|0
1727301600000|2024-09-25 22:00:00|8266.6|8259.6|8289.3|8282.3|8333.7|8326.7|8263.9|8256.9|0
1727388000000|2024-09-26 22:00:00|8288.3|8281.3|8302.3|8295.3|8340.4|8333.4|8273.8|8266.8|0
1727474400000|2024-09-27 22:00:00|8300.3|8293.3|8299.3|8292.3|8300.3|8293.3|8299.3|8292.3|0
1727560800000|2024-09-28 22:00:00|8300.3|8293.3|8300.3|8293.3|8300.3|8293.3|8300.3|8293.3|0
1727647200000|2024-09-29 22:00:00|8302.3|8295.3|8258.3|8251.3|8334.3|8327.3|8227.8|8220.8|0
1727733600000|2024-09-30 22:00:00|8260.3|8253.3|8283.4|8276.4|8305.9|8298.9|8227.2|8220.2|0
1727820000000|2024-10-01 22:00:00|8284.5|8277.5|8271.3|8264.3|8327.3|8320.3|8258.1|8251.1|0
1727906400000|2024-10-02 22:00:00|8273.3|8266.3|8283.1|8276.1|8339|8332|8249.5|8242.5|0
1727992800000|2024-10-03 22:00:00|8276.8|8269.8|8318.4|8311.4|8321.7|8314.7|8235.8|8228.8|0
1728079200000|2024-10-04 22:00:00|8319.7|8312.7|8307.7|8300.7|8319.7|8312.7|8304.7|8297.7|0
1728252000000|2024-10-06 22:00:00|8318.4|8311.4|8295.1|8288.1|8336.6|8329.6|8263|8256|0
1728338400000|2024-10-07 22:00:00|8297.1|8290.1|8217|8210|8312.4|8305.4|8186.4|8179.4|0
1728424800000|2024-10-08 22:00:00|8212|8205|8274.1|8267.1|8279.6|8272.6|8194|8187|0
1728511200000|2024-10-09 22:00:00|8275.3|8268.3|8261.6|8254.6|8282.8|8275.8|8220.1|8213.1|0
1728597600000|2024-10-10 22:00:00|8260.6|8253.6|8259.8|8252.8|8269.8|8262.8|8213.5|8206.5|0
1728684000000|2024-10-11 22:00:00|8263|8256|8251.5|8243.5|8263.5|8256|8251.5|8243.5|0
1728770400000|2024-10-12 22:00:00|8251.3|8243.3|8251|8243|8251.3|8243.3|8251|8243|0
1728856800000|2024-10-13 22:00:00|8260.3|8252.3|8316.6|8308.6|8322.9|8314.9|8237.6|8229.6|0
1728943200000|2024-10-14 22:00:00|8317.3|8309.3|8240.1|8232.1|8334.7|8326.7|8236.8|8228.8|0
1729029600000|2024-10-15 22:00:00|8240.3|8232.3|8357.7|8349.7|8362.6|8354.6|8228.7|8220.7|0
1729116000000|2024-10-16 22:00:00|8357.6|8349.6|8382.9|8374.9|8401.9|8393.9|8324.1|8316.1|0
1729202400000|2024-10-17 22:00:00|8382.2|8374.2|8373.6|8365.6|8387.6|8379.6|8319.1|8311.1|0
1729288800000|2024-10-18 22:00:00|8370.8|8363.8|8372.8|8365.8|8372.8|8365.8|8370.8|8363.8|0
1729461600000|2024-10-20 22:00:00|8373.1|8366.1|8335.7|8328.7|8397.1|8390.1|8318.5|8311.5|0
1729548000000|2024-10-21 22:00:00|8336.9|8329.9|8321.7|8314.7|8337.1|8330.1|8254.6|8247.6|0
1729634400000|2024-10-22 22:00:00|8319.4|8312.4|8275.9|8268.9|8329.8|8322.8|8243.5|8236.5|0
1729720800000|2024-10-23 22:00:00|8276.5|8269.5|8291.6|8284.6|8344.1|8337.1|8261.3|8254.3|0
1729807200000|2024-10-24 22:00:00|8291.3|8284.3|8234.4|8227.4|8294|8287|8224.7|8217.7|0
1729893600000|2024-10-25 22:00:00|8218.8|8211.8|8229.2|8221.2|8231.9|8223.9|8218.8|8209.3|0
1729980000000|2024-10-26 22:00:00|8229.3|8221.3|8252.5|8244.5|8265.8|8257.8|8228.9|8220.9|0
1730070000000|2024-10-27 23:00:00|8252.7|8244.7|8298.9|8290.9|8313.8|8305.8|8210.5|8202.5|0
1730156400000|2024-10-28 23:00:00|8299|8291|8218.4|8210.4|8330.5|8322.5|8204.7|8196.7|0
1730242800000|2024-10-29 23:00:00|8218.5|8210.5|8161.5|8153.5|8220.9|8212.9|8150.9|8142.9|0
1730329200000|2024-10-30 23:00:00|8161.7|8153.7|8135.3|8127.3|8167.9|8159.9|8073.6|8065.6|0
1730415600000|2024-10-31 23:00:00|8135.2|8127.2|8174.5|8166.5|8207.8|8199.8|8112.2|8104.2|0
1730502000000|2024-11-01 23:00:00|8169.3|8161.3|8167.6|8159.6|8169.3|8161.3|8167.2|8159.2|0
1730588400000|2024-11-02 23:00:00|8169.6|8161.6|8163.3|8155.3|8173.6|8165.6|8163.3|8155.3|0
1730674800000|2024-11-03 23:00:00|8171.5|8163.5|8187.1|8179.1|8245.1|8237.1|8156.8|8148.8|0
1730761200000|2024-11-04 23:00:00|8189|8181|8186.5|8178.5|8220.6|8212.6|8152.3|8144.3|0
1730847600000|2024-11-05 23:00:00|8186.3|8178.3|8178.3|8170.3|8308.4|8300.4|8137|8129|0
1730934000000|2024-11-06 23:00:00|8178.6|8170.6|8184.8|8176.8|8196|8188|8134.7|8126.7|0
1731020400000|2024-11-07 23:00:00|8185.8|8177.8|8082.7|8074.7|8188.5|8180.5|8064.1|8056.1|0
1731106800000|2024-11-08 23:00:00|8082.4|8074.4|8082.4|8074.4|8082.4|8074.4|8082.4|8074.4|0
1731193200000|2024-11-09 23:00:00|8082.8|8074.8|8086.8|8078.8|8086.8|8078.8|8082.6|8074.6|0
1731279600000|2024-11-10 23:00:00|8082.7|8074.7|8116.3|8108.3|8153.2|8145.2|8081.9|8073.9|0
1731366000000|2024-11-11 23:00:00|8117.2|8109.2|8046.5|8038.5|8118.5|8110.5|8015.7|8007.7|0
1731452400000|2024-11-12 23:00:00|8046.4|8038.4|8045.8|8037.8|8062.7|8054.7|7998.1|7990.1|0
1731538800000|2024-11-13 23:00:00|8046.8|8038.8|8060.4|8052.4|8087.4|8079.4|8006.5|7998.5|0
1731625200000|2024-11-14 23:00:00|8062|8054|8080.9|8072.9|8098.3|8090.3|8032.6|8024.6|0
1731711600000|2024-11-15 23:00:00|8081.6|8073.6|8086.8|8078.8|8086.8|8078.8|8081.6|8073.6|0
1731798000000|2024-11-16 23:00:00|8085.8|8077.8|8073.6|8065.6|8085.8|8077.8|8073.5|8065.5|0
1731884400000|2024-11-17 23:00:00|8079.6|8071.6|8115.1|8107.1|8132.1|8124.1|8057.3|8049.3|0
1731970800000|2024-11-18 23:00:00|8115.2|8107.2|8098.7|8090.7|8155|8147|8054.3|8046.3|0
1732057200000|2024-11-19 23:00:00|8098.8|8090.8|8108.7|8100.7|8134.1|8126.1|8074.9|8066.9|0
1732143600000|2024-11-20 23:00:00|8108.4|8100.4|8110.1|8102.1|8112.7|8104.7|8090|8082|0
1732230000000|2024-11-21 23:00:00|8175.9|8167.9|8279.9|8271.9|8281.7|8273.7|8173.1|8165.1|0
1732316400000|2024-11-22 23:00:00|8280.9|8272.9|8280|8272|8281|8273|8280|8272|0
1732402800000|2024-11-23 23:00:00|8281|8273|8283.4|8275.4|8284|8276|8281|8273|0
1732489200000|2024-11-24 23:00:00|8279.8|8271.8|8300.3|8292.3|8323.4|8315.4|8270.7|8262.7|0
1732575600000|2024-11-25 23:00:00|8301|8293|8272.6|8264.6|8305.6|8297.6|8240.5|8232.5|0
1732662000000|2024-11-26 23:00:00|8272.7|8264.7|8274.9|8266.9|8285.2|8277.2|8240.7|8232.7|0
1732748400000|2024-11-27 23:00:00|8275.3|8267.3|8291|8283|8308.3|8300.3|8274.2|8266.2|0
1732834800000|2024-11-28 23:00:00|8289.2|8281.2|8284.5|8276.5|8302.5|8294.5|8256.9|8248.9|0
1732921200000|2024-11-29 23:00:00|8283.5|8277.5|8285.8|8279.8|8285.8|8279.8|8283.5|8277.5|0
1733007600000|2024-11-30 23:00:00|8286.1|8280.1|8287.9|8281.9|8287.9|8281.9|8286.1|8280.1|0
1733094000000|2024-12-01 23:00:00|8283.5|8277.5|8329.5|8323.5|8336.3|8330.3|8266.9|8260.9|0
1733180400000|2024-12-02 23:00:00|8328.2|8322.2|8358|8352|8392.3|8386.3|8314.1|8308.1|0
1733266800000|2024-12-03 23:00:00|8357.9|8351.9|8323|8317|8364.5|8358.5|8314.4|8308.4|0
1733353200000|2024-12-04 23:00:00|8321|8315|8351|8345|8365.3|8359.3|8316.2|8310.2|0
1733439600000|2024-12-05 23:00:00|8350.3|8344.3|8304.9|8298.9|8359|8353|8292.9|8286.9|0
1733526000000|2024-12-06 23:00:00|8307.8|8301.8|8306.4|8300.4|8307.8|8301.8|8306.4|8300.4|0
1733612400000|2024-12-07 23:00:00|8306.2|8300.2|8308.4|8302.4|8308.4|8302.4|8306.2|8300.2|0
1733698800000|2024-12-08 23:00:00|8304.6|8298.6|8340.7|8334.7|8376.3|8370.3|8297.8|8291.8|0
1733785200000|2024-12-09 23:00:00|8340.4|8334.4|8262.1|8256.1|8342.3|8336.3|8250.7|8244.7|0
1733871600000|2024-12-10 23:00:00|8262.3|8256.3|8315.3|8309.3|8324.6|8318.6|8238|8232|0
1733958000000|2024-12-11 23:00:00|8315.4|8309.4|8303.7|8297.7|8334.6|8328.6|8290|8284|0
1734044400000|2024-12-12 23:00:00|8301.9|8295.9|8303.5|8297.5|8336.2|8330.2|8281.9|8275.9|0
1734130800000|2024-12-13 23:00:00|8305.5|8299.5|8304.7|8298.7|8305.7|8299.7|8304.7|8298.7|0
1734303600000|2024-12-15 23:00:00|8303.4|8297.4|8242.3|8236.3|8318.3|8312.3|8233.2|8227.2|0
1734390000000|2024-12-16 23:00:00|8242.2|8236.2|8199|8193|8256.9|8250.9|8190.2|8184.2|0
1734476400000|2024-12-17 23:00:00|8199.4|8193.4|8122.3|8116.3|8236|8230|8076|8070|0
1734562800000|2024-12-18 23:00:00|8123.2|8117.2|8125.5|8119.5|8136.8|8130.8|8079.3|8073.3|0
1734649200000|2024-12-19 23:00:00|8127.4|8121.4|8062|8056|8127.4|8121.4|7997.3|7991.3|0
1734735600000|2024-12-20 23:00:00|8063|8057|8073.3|8065.3|8074.3|8066.3|8063|8056.5|0
1734822000000|2024-12-21 23:00:00|8074.6|8066.6|8083|8075|8089.8|8081.8|8074.6|8066.6|0
1734908400000|2024-12-22 23:00:00|8063|8055|8134.1|8126.1|8138.5|8130.5|8043.6|8035.6|0
1734994800000|2024-12-23 23:00:00|8134.6|8126.6|8141.9|8133.9|8145|8137|8114|8106|0
1735340400000|2024-12-27 23:00:00|8195.7|8187.7|8131.1|8123.1|8195.7|8187.7|8131.1|8123.1|0
1735426800000|2024-12-28 23:00:00|8130.3|8122.3|8131.4|8123.4|8131.4|8123.4|8130.3|8122.3|0
1735513200000|2024-12-29 23:00:00|8132.2|8124.2|8122.3|8114.3|8149.7|8141.7|8091.7|8083.7|0
1735599600000|2024-12-30 23:00:00|8122.6|8114.6|8157.5|8149.5|8178.8|8170.8|8089.8|8081.8|0
1735945200000|2025-01-03 23:00:00|8239.1|8231.1|8226.7|8218.7|8239.1|8231.1|8216.1|8208.1|0
1736031600000|2025-01-04 23:00:00|8226.8|8218.8|8226.8|8218.8|8226.8|8218.8|8226.8|8218.8|0
1736118000000|2025-01-05 23:00:00|8216.9|8208.9|8211.7|8203.7|8257.1|8249.1|8197.9|8189.9|0
1736204400000|2025-01-06 23:00:00|8211.8|8203.8|8237.1|8229.1|8260.8|8252.8|8189.6|8181.6|0
1736290800000|2025-01-07 23:00:00|8237.2|8229.2|8261.6|8253.6|8273.1|8265.1|8192.4|8184.4|0
1736377200000|2025-01-08 23:00:00|8261.3|8253.3|8319.5|8311.5|8331.3|8323.3|8247.1|8239.1|0
1736463600000|2025-01-09 23:00:00|8318|8310|8256|8248|8330.4|8322.4|8244.4|8236.4|0
1736550000000|2025-01-10 23:00:00|8259.9|8251.9|8263.7|8255.7|8263.9|8255.9|8259.8|8251.8|0
1736636400000|2025-01-11 23:00:00|8264.7|8256.7|8264.8|8256.8|8265.8|8257.8|8264.7|8256.7|0
1736722800000|2025-01-12 23:00:00|8255.1|8247.1|8233.5|8225.5|8273|8265|8191.7|8183.7|0
1736809200000|2025-01-13 23:00:00|8236.8|8228.8|8225.7|8217.7|8248|8240|8184.3|8176.3|0
1736895600000|2025-01-14 23:00:00|8225.8|8217.8|8320.3|8312.3|8334|8326|8218.6|8210.6|0
1736982000000|2025-01-15 23:00:00|8320.6|8312.6|8419.5|8411.5|8429.6|8421.6|8309.5|8301.5|0
1737068400000|2025-01-16 23:00:00|8420.6|8412.6|8505.4|8497.4|8538.3|8530.3|8417.7|8409.7|0
1737154800000|2025-01-17 23:00:00|8506.5|8498.5|8508.5|8500.5|8508.5|8500.5|8506.5|8498.5|0
1737241200000|2025-01-18 23:00:00|8509.5|8501.5|8508.5|8500.5|8509.5|8501.5|8508.5|8500.5|0
1737327600000|2025-01-19 23:00:00|8505.2|8497.2|8525.2|8517.2|8554.2|8546.2|8487|8479|0
1737414000000|2025-01-20 23:00:00|8529|8521|8570.3|8562.3|8572.7|8564.7|8494|8486|0
1737500400000|2025-01-21 23:00:00|8570.4|8562.4|8522.4|8514.4|8587.5|8579.5|8512.6|8504.6|0
1737586800000|2025-01-22 23:00:00|8518.9|8510.9|8565.5|8557.5|8574.8|8566.8|8512.6|8504.6|0
1737673200000|2025-01-23 23:00:00|8565.2|8557.2|8483.5|8475.5|8591|8583|8478.7|8470.7|0
1737759600000|2025-01-24 23:00:00|8482.5|8474.5|8483.6|8475.6|8484.5|8476.5|8482.5|8474.5|0
1737846000000|2025-01-25 23:00:00|8483.3|8475.3|8473.3|8465.3|8483.3|8475.3|8473.3|8465.3|0
1737932400000|2025-01-26 23:00:00|8483.6|8475.6|8538.8|8530.8|8538.8|8530.8|8431|8423|0
1738018800000|2025-01-27 23:00:00|8540.4|8532.4|8540.4|8532.4|8575.7|8567.7|8500.2|8492.2|0
1738105200000|2025-01-28 23:00:00|8540.6|8532.6|8547.3|8539.3|8589.2|8581.2|8521.5|8513.5|0
1738191600000|2025-01-29 23:00:00|8546|8538|8672.8|8664.8|8688.8|8680.8|8540.8|8532.8|0
1738278000000|2025-01-30 23:00:00|8674.8|8666.8|8640.7|8632.7|8696.9|8688.9|8633.7|8625.7|0
1738364400000|2025-01-31 23:00:00|8640.3|8632.3|8606.7|8598.7|8644.3|8636.3|8606.7|8598.7|0
1738450800000|2025-02-01 23:00:00|8604.7|8596.7|8580|8572|8610.6|8602.6|8559.4|8551.4|0
1738537200000|2025-02-02 23:00:00|8640.2|8632.2|8593.3|8585.3|8640.2|8632.2|8514.3|8506.3|0
1738623600000|2025-02-03 23:00:00|8597.9|8589.9|8540.9|8532.9|8597.9|8589.9|8526.8|8518.8|0
1738710000000|2025-02-04 23:00:00|8540.5|8532.5|8664.5|8656.5|8668.6|8660.6|8538.8|8530.8|0
1738796400000|2025-02-05 23:00:00|8663.6|8655.6|8703.6|8695.6|8774.5|8766.5|8661.3|8653.3|0
1738882800000|2025-02-06 23:00:00|8702.4|8694.4|8699.9|8691.9|8737.1|8729.1|8687.9|8679.9|0
1738969200000|2025-02-07 23:00:00|8699.8|8691.8|8695.4|8687.4|8699.8|8691.8|8695.4|8687.4|0
1739055600000|2025-02-08 23:00:00|8695.3|8687.3|8640.9|8632.9|8696.3|8688.3|8627.6|8619.6|0
1739142000000|2025-02-09 23:00:00|8699.9|8691.9|8786.8|8778.8|8792.2|8784.2|8685.5|8677.5|0
1739228400000|2025-02-10 23:00:00|8785.4|8777.4|8784.2|8776.2|8796.8|8788.8|8754.6|8746.6|0
1739314800000|2025-02-11 23:00:00|8784.6|8776.6|8825.4|8817.4|8828.6|8820.6|8762.5|8754.5|0
1739401200000|2025-02-12 23:00:00|8824.4|8816.4|8763.9|8755.9|8840.9|8832.9|8733.9|8725.9|0
1739487600000|2025-02-13 23:00:00|8764|8756|8713.8|8705.8|8772.2|8764.2|8706.1|8698.1|0
1739574000000|2025-02-14 23:00:00|8714.8|8706.8|8715.8|8707.8|8715.8|8707.8|8714.8|8706.8|0
1739660400000|2025-02-15 23:00:00|8716|8708|8716.1|8708.1|8716.1|8708.1|8715.6|8707.6|0
1739746800000|2025-02-16 23:00:00|8713.9|8705.9|8777.7|8769.7|8786.4|8778.4|8709.5|8701.5|0
1739833200000|2025-02-17 23:00:00|8773|8765|8771.4|8763.4|8791.6|8783.6|8760|8752|0
1739919600000|2025-02-18 23:00:00|8772.2|8764.2|8699.5|8691.5|8779.9|8771.9|8679.3|8671.3|0
1740006000000|2025-02-19 23:00:00|8699.2|8691.2|8661.3|8653.3|8712.8|8704.8|8652|8644|0
1740092400000|2025-02-20 23:00:00|8661.1|8653.1|8636.4|8628.4|8690.4|8682.4|8617.4|8609.4|0
1740178800000|2025-02-21 23:00:00|8636.3|8628.3|8635.9|8627.9|8636.3|8628.3|8633.2|8625.2|0
1740265200000|2025-02-22 23:00:00|8636.2|8628.2|8642.1|8634.1|8646.1|8638.1|8636.2|8628.2|0
1740351600000|2025-02-23 23:00:00|8636.3|8628.3|8643.3|8635.3|8694.5|8686.5|8618.5|8610.5|0
1740438000000|2025-02-24 23:00:00|8644.1|8636.1|8708.7|8700.7|8716.5|8708.5|8633.1|8625.1|0
1740524400000|2025-02-25 23:00:00|8709.2|8701.2|8706.4|8698.4|8743.8|8735.8|8674|8666|0
1740610800000|2025-02-26 23:00:00|8704.5|8696.5|8740|8732|8787.7|8779.7|8700.4|8692.4|0
1740697200000|2025-02-27 23:00:00|8741.3|8733.3|8833.1|8825.1|8844.1|8836.1|8683|8675|0
1740783600000|2025-02-28 23:00:00|8832.1|8824.1|8828|8820|8832.1|8824.1|8827.8|8819.8|0
1740870000000|2025-03-01 23:00:00|8830.3|8822.3|8840.8|8831.8|8847.9|8839.4|8830.1|8822.1|0
1740956400000|2025-03-02 23:00:00|8833.6|8824.6|8850.9|8841.9|8914.2|8905.2|8796.4|8787.4|0
1741042800000|2025-03-03 23:00:00|8850.6|8841.6|8842.7|8833.7|8875.7|8866.7|8749.5|8740.5|0
1741129200000|2025-03-04 23:00:00|8842.5|8833.5|8785.5|8776.5|8851.3|8842.3|8719.2|8710.2|0
1741215600000|2025-03-05 23:00:00|8787.4|8778.4|8666|8657|8802.4|8793.4|8631.7|8622.7|0
1741302000000|2025-03-06 23:00:00|8665.3|8656.3|8742|8733|8754.5|8745.5|8629.1|8620.1|0
1741388400000|2025-03-07 23:00:00|8741.8|8732.8|8739.3|8733.3|8742|8735.5|8737|8731|0
1741474800000|2025-03-08 23:00:00|8739|8733|8694.6|8688.6|8740.8|8734.8|8690|8684|0
1741561200000|2025-03-09 23:00:00|8695.3|8689.3|8587.3|8581.3|8731.6|8725.6|8533.3|8527.3|0
1741647600000|2025-03-10 23:00:00|8589|8583|8524.6|8518.6|8634.6|8628.6|8466.5|8460.5|0
1741734000000|2025-03-11 23:00:00|8524.5|8518.5|8553.7|8547.7|8571.8|8565.8|8500.4|8494.4|0
1741820400000|2025-03-12 23:00:00|8553.8|8547.8|8562.4|8556.4|8584.8|8578.8|8512.4|8506.4|0
1741906800000|2025-03-13 23:00:00|8562.5|8556.5|8669.5|8663.5|8678.6|8672.6|8541.6|8535.6|0
1741993200000|2025-03-14 23:00:00|8675.5|8669.5|8676.2|8670.2|8677.2|8671.2|8675.2|8669.2|0
1742079600000|2025-03-15 23:00:00|8676.1|8670.1|8652.4|8646.4|8676.2|8670.2|8650.2|8644.2|0
1742166000000|2025-03-16 23:00:00|8652.5|8646.5|8708.4|8702.4|8720.4|8714.4|8626.4|8620.4|0
1742252400000|2025-03-17 23:00:00|8708.5|8702.5|8708.1|8702.1|8730.5|8724.5|8681.7|8675.7|0
1742338800000|2025-03-18 23:00:00|8708.2|8702.2|8702.6|8696.6|8729.2|8723.2|8665.3|8659.3|0
1742425200000|2025-03-19 23:00:00|8727.3|8721.3|8703.7|8697.7|8745.7|8739.7|8666|8660|0
1742511600000|2025-03-20 23:00:00|8703.6|8697.6|8649.2|8643.2|8713.5|8707.5|8616|8610|0
1742598000000|2025-03-21 23:00:00|8648.9|8642.9|8653.2|8647.2|8653.2|8647.2|8648.9|8642.9|0
1742684400000|2025-03-22 23:00:00|8655.2|8649.2|8665.2|8659.2|8681.2|8675.2|8649.6|8643.6|0
1742770800000|2025-03-23 23:00:00|8665.1|8659.1|8642.5|8636.5|8700.4|8694.4|8617.1|8611.1|0
1742857200000|2025-03-24 23:00:00|8642.2|8636.2|8677.9|8671.9|8721.2|8715.2|8613.1|8607.1|0
1742943600000|2025-03-25 23:00:00|8678|8672|8651.8|8645.8|8716.9|8710.9|8642.1|8636.1|0
1743030000000|2025-03-26 23:00:00|8652|8646|8664.1|8658.1|8670.6|8664.6|8609.8|8603.8|0
1743116400000|2025-03-27 23:00:00|8664.3|8658.3|8643.5|8637.5|8695.7|8689.7|8635.7|8629.7|0
1743202800000|2025-03-28 23:00:00|8644|8637|8631.8|8624.8|8644|8637|8631.8|8624.8|0
1743289200000|2025-03-29 23:00:00|8631.2|8624.2|8636.3|8629.3|8644|8637|8631.2|8624.2|0
1743372000000|2025-03-30 22:00:00|8644.3|8637.3|8619.4|8612.4|8644.3|8637.3|8529.8|8522.8|0
1743458400000|2025-03-31 22:00:00|8618.3|8611.3|8610.1|8603.1|8674.1|8667.1|8574.9|8567.9|0
1743544800000|2025-04-01 22:00:00|8609|8602|8533.7|8526.7|8653.4|8646.4|8523.6|8516.6|0
1743631200000|2025-04-02 22:00:00|8534.6|8527.6|8467.8|8457.8|8540.3|8533.3|8430.5|8423.5|0
1743717600000|2025-04-03 22:00:00|8468.9|8458.9|7992.9|7982.9|8482.4|8472.4|7973.3|7963.3|0
1743804000000|2025-04-04 22:00:00|7988.9|7978.9|7962.6|7952.6|7988.9|7978.9|7962.6|7952.6|0
1743890400000|2025-04-05 22:00:00|7966.6|7956.6|7897|7883|7993.5|7983.5|7838.8|7824.8|0
1743976800000|2025-04-06 22:00:00|7994.9|7980.9|7802|7788|8023.8|8009.8|7541|7527|0
1744063200000|2025-04-07 22:00:00|7801.9|7787.9|7731.8|7717.8|7991|7977|7660|7646|0
1744149600000|2025-04-08 22:00:00|7734.9|7720.9|7700|7686|7735.2|7721.2|7674.4|7660.4|0
1744236000000|2025-04-09 22:00:00|8138.4|8124.4|7950.5|7936.5|8171|8157|7803.4|7789.4|0
1744322400000|2025-04-10 22:00:00|7953.3|7939.3|7998.9|7984.9|8021.4|8007.4|7868.6|7854.6|0
1744408800000|2025-04-11 22:00:00|8103.8|8091.8|8204.1|8190.1|8210|8196|8097.8|8085.8|0
1744495200000|2025-04-12 22:00:00|8199.1|8185.1|8130.5|8118.5|8222.4|8208.4|8121.8|8109.8|0
1744581600000|2025-04-13 22:00:00|8103.8|8091.8|8139.7|8127.7|8176.1|8164.1|8069.6|8057.6|0
1744668000000|2025-04-14 22:00:00|8137.5|8125.5|8224.4|8212.4|8271.5|8259.5|8121.1|8109.1|0
1744754400000|2025-04-15 22:00:00|8224.5|8212.5|8198.2|8186.2|8284.8|8272.8|8160.4|8148.4|0
1744840800000|2025-04-16 22:00:00|8202.4|8190.4|8292.1|8280.1|8334.7|8322.7|8188.5|8176.5|0
1745013600000|2025-04-18 22:00:00|8290.1|8278.1|8309.6|8297.6|8316|8304|8290.1|8278.1|0
1745100000000|2025-04-19 22:00:00|8308.6|8296.6|8304.6|8292.6|8308.9|8296.9|8304.6|8292.6|0
1745186400000|2025-04-20 22:00:00|8292.1|8280.1|8217.8|8205.8|8292.4|8280.4|8165.4|8153.4|0
1745272800000|2025-04-21 22:00:00|8220.1|8208.1|8437.1|8425.1|8457.9|8445.9|8200|8188|0
1745359200000|2025-04-22 22:00:00|8426.5|8414.5|8404.6|8392.6|8476.5|8464.5|8376.7|8364.7|0
1745445600000|2025-04-23 22:00:00|8411|8399|8449.3|8437.3|8453.8|8441.8|8365.3|8353.3|0
1745532000000|2025-04-24 22:00:00|8450.3|8438.3|8455.3|8443.3|8462.5|8450.5|8401.5|8389.5|0
1745618400000|2025-04-25 22:00:00|8451.3|8439.3|8447.5|8435.5|8451.3|8439.3|8444.3|8432.3|0
1745704800000|2025-04-26 22:00:00|8449.5|8437.5|8453.7|8441.7|8460.5|8448.5|8447.7|8435.7|0
1745791200000|2025-04-27 22:00:00|8455.2|8443.2|8426.6|8414.6|8460.5|8448.5|8400.6|8388.6|0
1745877600000|2025-04-28 22:00:00|8426.5|8414.5|8495.6|8483.6|8508.5|8496.5|8409.2|8397.2|0
1745964000000|2025-04-29 22:00:00|8495.7|8483.7|8525.8|8513.8|8531.9|8519.9|8435.7|8423.7|0
1746050400000|2025-04-30 22:00:00|8526.8|8514.8|8478.8|8466.8|8538.2|8526.2|8454.8|8442.8|0
1746136800000|2025-05-01 22:00:00|8477.9|8465.9|8639.9|8627.9|8646.2|8634.2|8473.1|8461.1|0
1746223200000|2025-05-02 22:00:00|8639.7|8627.7|8645.3|8633.3|8645.3|8633.3|8636.2|8624.2|0
1746309600000|2025-05-03 22:00:00|8646.3|8634.3|8626|8614|8646.3|8634.3|8619.4|8607.4|0
1746396000000|2025-05-04 22:00:00|8639.9|8627.9|8636.2|8624.2|8647.3|8635.3|8594.7|8582.7|0
1746482400000|2025-05-05 22:00:00|8634.5|8622.5|8559.9|8547.9|8692|8680|8554|8542|0
1746568800000|2025-05-06 22:00:00|8559.1|8547.1|8580.8|8568.8|8631.4|8619.4|8538.9|8526.9|0
1746655200000|2025-05-07 22:00:00|8579.8|8567.8|8570.2|8558.2|8624.6|8612.6|8519.1|8507.1|0
1746741600000|2025-05-08 22:00:00|8569.3|8557.3|8550.1|8538.1|8588.4|8576.4|8527.3|8515.3|0
1746828000000|2025-05-09 22:00:00|8553.1|8541.1|8551.3|8539.3|8559.7|8547.7|8523.2|8511.2|0
1746914400000|2025-05-10 22:00:00|8557.2|8545.2|8603.8|8591.8|8606|8594|8554.2|8542.2|0
1747000800000|2025-05-11 22:00:00|8550.1|8538.1|8636.2|8624.2|8647.3|8635.3|8550.1|8538.1|0
1747087200000|2025-05-12 22:00:00|8636.3|8624.3|8597.7|8585.7|8636.8|8624.8|8559.2|8547.2|0
1747173600000|2025-05-13 22:00:00|8597.1|8585.1|8561.4|8549.4|8623.2|8611.2|8546.5|8534.5|0
1747260000000|2025-05-14 22:00:00|8564.3|8552.3|8651.4|8639.4|8657.3|8645.3|8540|8528|0
1747346400000|2025-05-15 22:00:00|8650.6|8638.6|8681.8|8669.8|8705.5|8693.5|8640|8628|0
1747432800000|2025-05-16 22:00:00|8679.9|8667.9|8677.6|8665.6|8679.9|8667.9|8646.7|8634.7|0
1747519200000|2025-05-17 22:00:00|8672.7|8660.7|8666.2|8654.2|8673.7|8661.7|8666.2|8654.2|0
1747605600000|2025-05-18 22:00:00|8681.9|8669.9|8742.1|8730.1|8743.8|8731.8|8618.8|8606.8|0
1747692000000|2025-05-19 22:00:00|8740.7|8728.7|8795.2|8783.2|8805.9|8793.9|8720.8|8708.8|0
1747778400000|2025-05-20 22:00:00|8794.8|8782.8|8739.9|8727.9|8805|8793|8722|8710|0
1747864800000|2025-05-21 22:00:00|8740.1|8728.1|8765.9|8753.9|8776.8|8764.8|8694.4|8682.4|0
1747951200000|2025-05-22 22:00:00|8766.3|8754.3|8736.6|8724.6|8785.7|8773.7|8608.7|8596.7|0
1748037600000|2025-05-23 22:00:00|8731.6|8719.6|8745.3|8733.3|8745.6|8733.6|8731.6|8719.6|0
1748124000000|2025-05-24 22:00:00|8743.3|8731.3|8742.9|8730.9|8746.1|8734.1|8728.2|8716.2|0
1748210400000|2025-05-25 22:00:00|8736.6|8724.6|8785.3|8773.3|8819.8|8807.8|8736.6|8724.6|0
1748296800000|2025-05-26 22:00:00|8786.6|8774.6|8815.4|8803.4|8830.4|8818.4|8772.4|8760.4|0
1748383200000|2025-05-27 22:00:00|8813.5|8801.5|8754.4|8742.4|8815.8|8803.8|8719.8|8707.8|0
1748469600000|2025-05-28 22:00:00|8754.5|8742.5|8739|8727|8817.6|8805.6|8701.4|8689.4|0
1748556000000|2025-05-29 22:00:00|8738.5|8726.5|8795.9|8783.9|8813.5|8801.5|8731|8719|0
1748642400000|2025-05-30 22:00:00|8789.9|8777.9|8781.1|8769.1|8790.9|8778.9|8781.1|8769.1|0
1748728800000|2025-05-31 22:00:00|8792.9|8780.9|8792.9|8780.9|8795.9|8783.9|8790.9|8778.9|0
1748815200000|2025-06-01 22:00:00|8793.6|8781.6|8824.4|8812.4|8828.5|8816.5|8736|8724|0
1748901600000|2025-06-02 22:00:00|8823|8811|8797.4|8785.4|8823.6|8811.6|8744.3|8732.3|0
1748988000000|2025-06-03 22:00:00|8797.1|8785.1|8804|8792|8827.8|8815.8|8785.3|8773.3|0
1749074400000|2025-06-04 22:00:00|8803.5|8791.5|8786.5|8774.5|8843.4|8831.4|8782.5|8770.5|0
1749160800000|2025-06-05 22:00:00|8785.8|8773.8|8847.5|8835.5|8857.9|8845.9|8785.8|8773.8|0
1749247200000|2025-06-06 22:00:00|8846.9|8834.9|8854.9|8842.9|8854.9|8842.9|8846.9|8834.9|0
1749333600000|2025-06-07 22:00:00|8852.9|8840.9|8851.9|8839.9|8852.9|8840.9|8851.9|8839.9|0
1749420000000|2025-06-08 22:00:00|8848.2|8836.2|8829.4|8817.4|8859.1|8847.1|8818.3|8806.3|0
1749506400000|2025-06-09 22:00:00|8830.3|8818.3|8862|8850|8892.7|8880.7|8821.6|8809.6|0
1749592800000|2025-06-10 22:00:00|8863.8|8851.8|8861.3|8849.3|8891.2|8879.2|8842|8830|0
1749679200000|2025-06-11 22:00:00|8862.8|8850.8|8892.1|8880.1|8908.5|8896.5|8832.8|8820.8|0
1749765600000|2025-06-12 22:00:00|8890.1|8878.1|8840.1|8828.1|8891.2|8879.2|8826.1|8814.1|0
1749852000000|2025-06-13 22:00:00|8843.3|8831.3|8830.3|8818.3|8843.3|8831.3|8830.3|8818.3|0
1749938400000|2025-06-14 22:00:00|8829.3|8817.3|8823.3|8811.3|8834.3|8822.3|8823.3|8811.3|0
1750024800000|2025-06-15 22:00:00|8839.7|8827.7|8851.7|8839.7|8908.5|8896.5|8815.9|8803.9|0
1750111200000|2025-06-16 22:00:00|8850.8|8838.8|8854.4|8842.4|8869.5|8857.5|8812.3|8800.3|0
1750197600000|2025-06-17 22:00:00|8854.3|8842.3|8856.2|8844.2|8865|8853|8825.5|8813.5|0
1750284000000|2025-06-18 22:00:00|8858.3|8846.3|8826.1|8814.1|8877.7|8865.7|8790.4|8778.4|0
1750370400000|2025-06-19 22:00:00|8822.5|8810.5|8762.8|8750.8|8853.4|8841.4|8748.2|8736.2|0
1750456800000|2025-06-20 22:00:00|8763.8|8751.8|8748.8|8736.8|8763.8|8751.8|8748.8|8736.8|0
1750543200000|2025-06-21 22:00:00|8745.8|8733.8|8689.8|8677.8|8745.8|8733.8|8683.8|8671.8|0
1750629600000|2025-06-22 22:00:00|8762.9|8750.9|8780.6|8768.6|8793|8781|8728.1|8716.1|0
1750716000000|2025-06-23 22:00:00|8780|8768|8767.8|8755.8|8829.5|8817.5|8756|8744|0
1750802400000|2025-06-24 22:00:00|8767.1|8755.1|8709|8697|8799|8787|8702.7|8690.7|0
1750888800000|2025-06-25 22:00:00|8710.1|8698.1|8770.1|8758.1|8771.1|8759.1|8701.7|8689.7|0
1750975200000|2025-06-26 22:00:00|8769.7|8757.7|8789.1|8777.1|8809.5|8797.5|8750.2|8738.2|0
1751061600000|2025-06-27 22:00:00|8791.1|8779.1|8793.1|8781.1|8793.1|8781.1|8791.1|8779.1|0
1751148000000|2025-06-28 22:00:00|8796.1|8784.1|8796.1|8784.1|8797.1|8785.1|8796.1|8784.1|0
1751234400000|2025-06-29 22:00:00|8788.8|8776.8|8770.7|8758.7|8825.8|8813.8|8759.8|8747.8|0
1751320800000|2025-06-30 22:00:00|8770.3|8758.3|8795.3|8783.3|8814.2|8802.2|8734|8722|0
1751407200000|2025-07-01 22:00:00|8794|8782|8805.6|8793.6|8835|8823|8744.9|8732.9|0
1751493600000|2025-07-02 22:00:00|8803.9|8791.9|8822.6|8810.6|8846.1|8834.1|8792.2|8780.2|0
1751580000000|2025-07-03 22:00:00|8822.4|8810.4|8801.1|8791.1|8833|8822.9|8787.4|8775.4|0
1751666400000|2025-07-04 22:00:00|8802.1|8792.1|8802.1|8792.1|8802.1|8792.1|8802.1|8792.1|0
1751752800000|2025-07-05 22:00:00|8805.1|8795.1|8805.1|8795.1|8805.1|8795.1|8805.1|8795.1|0
1751839200000|2025-07-06 22:00:00|8800.6|8790.6|8770.1|8760.1|8843.1|8833.1|8766|8756|0
1751925600000|2025-07-07 22:00:00|8770.4|8760.4|8872.3|8862.3|8882.5|8872.5|8764|8754|0
1752012000000|2025-07-08 22:00:00|8873.3|8863.3|8912.8|8902.8|8913.3|8903.3|8854.8|8844.8|0
1752098400000|2025-07-09 22:00:00|8911.6|8901.6|8986.7|8976.7|8998|8988|8897.3|8887.3|0
1752184800000|2025-07-10 22:00:00|8986.6|8976.6|8946|8936|8993.8|8983.8|8922.9|8912.9|0
1752271200000|2025-07-11 22:00:00|8944.6|8934.6|8916.2|8906.2|8944.6|8934.6|8908.5|8898.5|0
1752357600000|2025-07-12 22:00:00|8916.6|8906.6|8912.6|8902.6|8928|8918|8912.6|8902.6|0
1752444000000|2025-07-13 22:00:00|8947|8937|9026|9016|9028.8|9018.8|8924.4|8914.4|0
1752530400000|2025-07-14 22:00:00|9025.8|9015.8|8946.9|8936.9|9048.1|9038.1|8942.4|8932.4|0
1752616800000|2025-07-15 22:00:00|8947.5|8937.5|8983.5|8973.5|8990.5|8980.5|8920.8|8910.8|0
1752703200000|2025-07-16 22:00:00|8983.4|8973.4|8988.2|8978.2|9000.8|8990.8|8947.9|8937.9|0
1752789600000|2025-07-17 22:00:00|8987.6|8977.6|8988.5|8978.5|9019.2|9009.2|8974.2|8964.2|0
1752962400000|2025-07-19 22:00:00|8989.5|8979.5|8988.8|8978.8|8989.5|8979.5|8988.8|8978.8|0
1753048800000|2025-07-20 22:00:00|8988.5|8978.5|8994.7|8984.7|9017.6|9007.6|8979.8|8969.8|0
1753135200000|2025-07-21 22:00:00|8994.2|8984.2|9048.8|9038.8|9051.7|9041.7|8984|8974|0
1753221600000|2025-07-22 22:00:00|9048.9|9038.9|9120.2|9110.2|9123.8|9113.8|9046|9036|0
1753308000000|2025-07-23 22:00:00|9120.6|9110.6|9143.5|9133.5|9162.8|9152.8|9105.2|9095.2|0
1753394400000|2025-07-24 22:00:00|9143.7|9133.7|9149.8|9139.8|9153.8|9143.8|9098.8|9088.8|0
1753480800000|2025-07-25 22:00:00|9154.7|9144.7|9154.8|9144.8|9154.8|9144.8|9154.7|9144.7|0
1753567200000|2025-07-26 22:00:00|9155.4|9145.4|9168|9158|9174.5|9164.5|9155.2|9145.2|0
1753653600000|2025-07-27 22:00:00|9149.8|9139.8|9091.6|9081.6|9180.2|9170.2|9063.6|9053.6|0
1753740000000|2025-07-28 22:00:00|9091.2|9081.2|9148|9138|9167.9|9157.9|9084|9074|0
1753826400000|2025-07-29 22:00:00|9148.3|9138.3|9153.3|9143.3|9166.3|9156.3|9096|9086|0
1753912800000|2025-07-30 22:00:00|9152.9|9142.9|9116.8|9106.8|9194.8|9184.8|9111|9101|0
1753999200000|2025-07-31 22:00:00|9117.4|9107.4|9105.1|9095.1|9132.3|9122.3|9032.9|9022.9|0
1754085600000|2025-08-01 22:00:00|9101.1|9091.1|9098.1|9088.1|9101.1|9091.1|9098.1|9088.1|0
1754172000000|2025-08-02 22:00:00|9097.1|9087.1|9101|9091|9101|9091|9097|9087|0
1754258400000|2025-08-03 22:00:00|9105.1|9095.1|9161.1|9151.1|9165.5|9155.5|9072.2|9062.2|0
1754344800000|2025-08-04 22:00:00|9162.1|9152.1|9155.2|9145.2|9187.7|9177.7|9131.5|9121.5|0
1754431200000|2025-08-05 22:00:00|9155.9|9145.9|9130.5|9120.5|9189.8|9179.8|9119.9|9109.9|0
1754517600000|2025-08-06 22:00:00|9133.9|9123.9|9099|9089|9152.8|9142.8|9081.3|9071.3|0
1754604000000|2025-08-07 22:00:00|9098.7|9088.7|9104.3|9094.3|9131.2|9121.2|9084.9|9074.9|0
1754690400000|2025-08-08 22:00:00|9102.3|9092.3|9106.3|9096.3|9106.3|9096.3|9102.3|9092.3|0
1754776800000|2025-08-09 22:00:00|9107.3|9097.3|9108.3|9098.3|9109.9|9099.9|9106.3|9096.3|0
1754863200000|2025-08-10 22:00:00|9104.2|9094.2|9135.2|9125.2|9143.3|9133.3|9097.1|9087.1|0
1754949600000|2025-08-11 22:00:00|9136|9126|9173|9163|9176.2|9166.2|9124.6|9114.6|0
1755036000000|2025-08-12 22:00:00|9173.9|9163.9|9155.8|9145.8|9188.3|9178.3|9131.5|9121.5|0
1755122400000|2025-08-13 22:00:00|9154.9|9144.9|9212.9|9202.9|9219.2|9209.2|9139.4|9129.4|0
1755208800000|2025-08-14 22:00:00|9213|9203|9149|9139|9234.6|9224.6|9132.9|9122.9|0
1755295200000|2025-08-15 22:00:00|9158|9148|9144.8|9134.8|9158|9148|9144.8|9134.8|0
1755381600000|2025-08-16 22:00:00|9146.4|9136.4|9148.1|9138.1|9148.1|9138.1|9145.7|9135.7|0
1755468000000|2025-08-17 22:00:00|9149|9139|9183.1|9173.1|9186.5|9176.5|9131.4|9121.4|0
1755554400000|2025-08-18 22:00:00|9183.5|9173.5|9186.3|9176.3|9201|9191|9159.7|9149.7|0
1755640800000|2025-08-19 22:00:00|9186.2|9176.2|9312.3|9302.3|9317.2|9307.2|9170|9160|0
1755727200000|2025-08-20 22:00:00|9312.7|9302.7|9321.3|9311.3|9322.2|9312.2|9261.7|9251.7|0
1755813600000|2025-08-21 22:00:00|9321.8|9311.8|9344.4|9334.4|9363.8|9353.8|9288|9278|0
1755900000000|2025-08-22 22:00:00|9343.4|9333.4|9343.1|9333.1|9344.4|9334.4|9342.2|9332.2|0
1755986400000|2025-08-23 22:00:00|9343|9333|9350.9|9340.9|9351|9341|9343|9333|0
1756072800000|2025-08-24 22:00:00|9344.3|9334.3|9329.1|9319.1|9346.5|9336.5|9317.8|9307.8|0
1756159200000|2025-08-25 22:00:00|9330.1|9320.1|9303|9293|9333.1|9323.1|9250|9240|0
1756245600000|2025-08-26 22:00:00|9302.9|9292.9|9253.2|9243.2|9310.1|9300.1|9235.1|9225.1|0
1756332000000|2025-08-27 22:00:00|9252.5|9242.5|9228.2|9218.2|9274.4|9264.4|9208.5|9198.5|0
1756418400000|2025-08-28 22:00:00|9228.6|9218.6|9198.8|9188.8|9238.4|9228.4|9183.3|9173.3|0
1756504800000|2025-08-29 22:00:00|9199.8|9189.8|9207.7|9197.7|9207.7|9197.7|9199.8|9189.8|0
1756591200000|2025-08-30 22:00:00|9209.7|9199.7|9205.6|9195.6|9209.7|9199.7|9205.6|9195.6|0
1756677600000|2025-08-31 22:00:00|9198.9|9188.9|9204.5|9194.5|9230.1|9220.1|9185.2|9175.2|0
1756764000000|2025-09-01 22:00:00|9204.6|9194.6|9171.3|9161.3|9215|9205|9107.7|9097.7|0
1756850400000|2025-09-02 22:00:00|9171.4|9161.4|9190.7|9180.7|9191.7|9181.7|9112.8|9102.8|0
1756936800000|2025-09-03 22:00:00|9190.4|9180.4|9242.2|9232.2|9242.7|9232.7|9161.2|9151.2|0
1757023200000|2025-09-04 22:00:00|9242.4|9232.4|9228.3|9218.3|9258.8|9248.8|9202|9192|0
1757109600000|2025-09-05 22:00:00|9220.3|9210.3|9218.7|9208.7|9220.3|9210.3|9218.7|9208.7|0
1757196000000|2025-09-06 22:00:00|9218.9|9208.9|9219.1|9209.1|9219.1|9209.1|9218.9|9208.9|0
1757282400000|2025-09-07 22:00:00|9227.8|9217.8|9233|9223|9246.4|9236.4|9195.5|9185.5|0
1757368800000|2025-09-08 22:00:00|9232.9|9222.9|9266.6|9256.6|9268.5|9258.5|9216.5|9206.5|0
1757455200000|2025-09-09 22:00:00|9266.2|9256.2|9246.7|9236.7|9296.4|9286.4|9222.8|9212.8|0
1757541600000|2025-09-10 22:00:00|9247|9237|9325.9|9315.9|9326.1|9316.1|9241.3|9231.3|0
1757628000000|2025-09-11 22:00:00|9325.4|9315.4|9272.6|9262.6|9346|9336|9266|9256|0
1757800800000|2025-09-13 22:00:00|9272.5|9262.5|9272.4|9262.4|9272.5|9262.5|9272.4|9262.4|0
1757887200000|2025-09-14 22:00:00|9272.6|9262.6|9283.4|9273.4|9303.6|9293.6|9266.7|9256.7|0
1757973600000|2025-09-15 22:00:00|9283.5|9273.5|9206.1|9196.1|9291.4|9281.4|9196|9186|0
1758060000000|2025-09-16 22:00:00|9206.2|9196.2|9213.4|9203.4|9251.4|9241.4|9182.8|9172.8|0
1758146400000|2025-09-17 22:00:00|9213.3|9203.3|9245.3|9235.3|9249.9|9239.9|9193.3|9183.3|0
1758232800000|2025-09-18 22:00:00|9245.2|9235.2|9227.8|9217.8|9253.6|9243.6|9205.2|9195.2|0
1758319200000|2025-09-19 22:00:00|9230|9220|9230.2|9220.2|9230.2|9220.2|9230|9220|0
1758405600000|2025-09-20 22:00:00|9230|9220|9229.1|9219.1|9230.8|9220.8|9229.1|9219.1|0
1758492000000|2025-09-21 22:00:00|9227.8|9217.8|9245.8|9235.8|9256.6|9246.6|9195.4|9185.4|0
1758578400000|2025-09-22 22:00:00|9245.5|9235.5|9210.6|9200.6|9271.9|9261.9|9202|9192|0
1758664800000|2025-09-23 22:00:00|9210.1|9200.1|9244.1|9234.1|9271.1|9261.1|9180.5|9170.5|0
1758751200000|2025-09-24 22:00:00|9245.1|9235.1|9234.3|9224.3|9251.4|9241.4|9204.6|9194.6|0
1758837600000|2025-09-25 22:00:00|9235|9225|9306|9296|9312.1|9302.1|9217.2|9207.2|0
1758924000000|2025-09-26 22:00:00|9310|9300|9308.4|9298.4|9310|9300|9308.4|9298.4|0
1759010400000|2025-09-27 22:00:00|9308.3|9298.3|9308.3|9298.3|9308.3|9298.3|9308.3|9298.3|0
1759096800000|2025-09-28 22:00:00|9306.2|9296.2|9296.8|9286.8|9359.9|9349.9|9288.7|9278.7|0
1759183200000|2025-09-29 22:00:00|9297.3|9287.3|9369.8|9359.8|9382.5|9372.5|9271.2|9261.2|0
1759269600000|2025-09-30 22:00:00|9369.5|9359.5|9456.5|9446.5|9465.6|9455.6|9350.6|9340.6|0
1759356000000|2025-10-01 22:00:00|9456.9|9446.9|9434|9424|9493.2|9483.2|9421.7|9411.7|0
1759442400000|2025-10-02 22:00:00|9433.6|9423.6|9488|9478|9505.5|9495.5|9428.9|9418.9|0
1759528800000|2025-10-03 22:00:00|9487.7|9477.7|9491.8|9481.8|9492.6|9482.6|9487.7|9477.7|0
1759615200000|2025-10-04 22:00:00|9492.8|9482.8|9493.6|9483.6|9494.4|9484.4|9492.8|9482.8|0
1759701600000|2025-10-05 22:00:00|9488|9478|9478.9|9468.9|9522.1|9512.1|9467|9457|0
1759788000000|2025-10-06 22:00:00|9479.5|9469.5|9495.6|9485.6|9512.3|9502.3|9466.1|9456.1|0
1759874400000|2025-10-07 22:00:00|9496.6|9486.6|9555.6|9545.6|9582.1|9572.1|9487.4|9477.4|0
1759960800000|2025-10-08 22:00:00|9557|9547|9504.1|9494.1|9565.3|9555.3|9489.9|9479.9|0
1760047200000|2025-10-09 22:00:00|9503.8|9493.8|9360.6|9350.6|9524.4|9514.4|9347.9|9337.9|0
1760133600000|2025-10-10 22:00:00|9363.6|9353.6|9372.8|9362.8|9395.6|9385.6|9363.6|9353.6|0