1565215200000|2019-08-07 22:00:00|10468.6|10461.6|10487.7|10463.7|10512.6|10505.6|10435.6|10428.6|80045
1565301600000|2019-08-08 22:00:00|10475.8|10451.8|10418.5|10394.5|10497.7|10473.7|10335.1|10311.1|0
1565560800000|2019-08-11 22:00:00|10421.4|10397.4|10388.7|10364.7|10503|10496|10369|10355.6|135526
1565647200000|2019-08-12 22:00:00|10389.3|10365.3|10477.3|10453.3|10483.9|10476.9|10316.4|10309.4|177313
1565733600000|2019-08-13 22:00:00|10477.6|10453.6|10241.6|10217.6|10501.9|10494.9|10230.6|10215.5|189860
1565820000000|2019-08-14 22:00:00|10235.6|10211.6|10314.5|10290.5|10366.4|10342.4|10214.9|10207.9|210942
1565906400000|2019-08-15 22:00:00|10317.9|10293.9|10431.8|10407.8|10450.5|10443.5|10296.4|10288.5|166350
1566165600000|2019-08-18 22:00:00|10461.1|10437.1|10511.8|10487.8|10534.2|10527.2|10428.1|10421.1|116127
1566252000000|2019-08-19 22:00:00|10511.5|10487.5|10506.2|10482.2|10554.1|10530.1|10484.3|10477.2|39439
1566338400000|2019-08-20 22:00:00|10505|10481|10585.1|10561.1|10585.7|10576.4|10310.9|10303.9|82360
1566424800000|2019-08-21 22:00:00|10583.5|10559.5|10500.1|10476.1|10604.7|10583.5|10460.1|10453.1|146895
1566511200000|2019-08-22 22:00:00|10498.8|10474.8|10378|10354|10537.3|10530.3|10352.8|10345.8|163015
1566770400000|2019-08-25 22:00:00|10269.4|10245.4|10400.4|10376.4|10401.3|10385.1|10262.9|10238.9|170400
1566856800000|2019-08-26 22:00:00|10401.8|10377.8|10391.1|10367.1|10426.4|10419.4|10357.4|10340.9|115033
1566943200000|2019-08-27 22:00:00|10391.9|10367.9|10451.6|10427.6|10458.7|10442.6|10366|10359|128296
1567029600000|2019-08-28 22:00:00|10449|10425|10528.7|10504.7|10532.1|10525.1|10385.5|10378.5|126994
1567116000000|2019-08-29 22:00:00|10528.4|10504.4|10589.1|10582.1|10627.6|10620.6|10519.7|10495.7|115830
1567375200000|2019-09-01 22:00:00|10531.2|10507.2|10610.3|10586.3|10634.3|10627.3|10523.6|10499.6|76472
1567461600000|2019-09-02 22:00:00|10606.7|10582.7|10568.7|10544.7|10639.4|10632.4|10531.2|10524.2|125243
1567548000000|2019-09-03 22:00:00|10569.5|10545.5|10728.3|10704.3|10730.6|10715.5|10563.5|10539.5|116437
1567634400000|2019-09-04 22:00:00|10729|10705|10792.1|10768.1|10800.6|10793.6|10709.9|10698.2|118146
1567720800000|2019-09-05 22:00:00|10792.8|10768.8|10783.6|10776.6|10825.4|10801.4|10747.7|10740.7|89464
1567980000000|2019-09-08 22:00:00|10791.7|10767.7|10802.8|10778.8|10832.7|10825.7|10769.7|10762.1|83292
1568066400000|2019-09-09 22:00:00|10805.2|10781.2|10797.8|10773.8|10821.6|10812.8|10729.5|10722.5|101888
1568152800000|2019-09-10 22:00:00|10799.6|10775.6|10831.5|10807.5|10833.2|10816.9|10757.9|10750.9|103566
1568239200000|2019-09-11 22:00:00|10834.6|10810.6|10834.8|10810.8|10910.8|10886.8|10798.9|10791.4|116014
1568325600000|2019-09-12 22:00:00|10835.7|10811.7|10913.9|10889.9|10929.4|10905.4|10835.7|10811.7|0
1568584800000|2019-09-15 22:00:00|10862.1|10838.1|10904.1|10880.1|10915.9|10908.9|10806|10782.4|94298
1568671200000|2019-09-16 22:00:00|10904.4|10880.4|10924.2|10900.2|10924.4|10913|10862|10850.9|60441
1568757600000|2019-09-17 22:00:00|10926|10902|10918.2|10894.2|10947.7|10940.7|10855.4|10848.4|69805
1568844000000|2019-09-18 22:00:00|10919.1|10895.1|10895.9|10871.9|10943.5|10936.5|10859.5|10852.5|117472
1568930400000|2019-09-19 22:00:00|10896.9|10872.9|10861.5|10854.5|10919.5|10912.5|10859.5|10852.5|83145
1569189600000|2019-09-22 22:00:00|10906.8|10882.8|10905.7|10881.7|10933.8|10923.9|10868.3|10861.3|96372
1569276000000|2019-09-23 22:00:00|10907|10883|10876.6|10852.6|10948.8|10926.6|10855|10848|117042
1569362400000|2019-09-24 22:00:00|10879.8|10855.8|10888.8|10864.8|10906.8|10882.8|10795.1|10788.1|140571
1569448800000|2019-09-25 22:00:00|10888.6|10864.6|10899.6|10875.6|10901.6|10893.5|10831.5|10824.5|115188
1569535200000|2019-09-26 22:00:00|10900.7|10876.7|10810.5|10786.5|10909.9|10892.7|10771.7|10764.7|141094
1569794400000|2019-09-29 22:00:00|10833.6|10809.6|10910.1|10886.1|10942.7|10918.7|10803|10779|0
1569880800000|2019-09-30 22:00:00|10909.4|10885.4|10913.3|10889.3|10970.3|10958.4|10860.7|10853.7|125522
1569967200000|2019-10-01 22:00:00|10915.1|10891.1|10848.2|10824.2|10949.5|10942.5|10820|10813|110501
1570053600000|2019-10-02 22:00:00|10845.8|10821.8|10896.2|10872.2|10897.8|10885.9|10776.9|10769.9|139623
1570140000000|2019-10-03 22:00:00|10897.2|10873.2|10924.1|10917.1|10927.1|10920.1|10823.1|10816.1|139839
1570399200000|2019-10-06 22:00:00|10881.2|10857.2|10941.1|10917.1|10956.8|10949.8|10864.6|10840.6|89703
1570485600000|2019-10-07 22:00:00|10937.8|10913.8|10963.1|10939.1|11035.1|11016.3|10936|10912|128958
1570572000000|2019-10-08 22:00:00|10965|10941|10924.5|10900.5|10978|10964.2|10775.7|10768.7|117538
1570658400000|2019-10-09 22:00:00|10926.5|10902.5|10937.3|10913.3|10949.2|10925.2|10767.3|10743.3|0
1570744800000|2019-10-10 22:00:00|10941.5|10917.5|11018.3|10994.3|11083.5|11059.5|10906.6|10882.6|0
1571004000000|2019-10-13 22:00:00|11025.8|11001.8|11081.3|11057.3|11094.4|11087.4|11023.6|10999.6|104407
1571090400000|2019-10-14 22:00:00|11082.9|11058.9|11182.5|11158.5|11183.3|11166.9|11076.4|11058.2|87226
1571176800000|2019-10-15 22:00:00|11182|11158|11170.3|11146.3|11206.1|11182.1|11133.9|11126.9|61671
1571263200000|2019-10-16 22:00:00|11171.5|11147.5|11191.5|11167.5|11274.6|11250.6|11139.7|11115.7|0
1571349600000|2019-10-17 22:00:00|11192.3|11168.3|11132.2|11108.2|11224.6|11200.6|11109.3|11085.3|0
1571608800000|2019-10-20 22:00:00|11117.4|11093.4|11209.2|11185.2|11210.3|11201|11116.6|11092.6|74188
1571695200000|2019-10-21 22:00:00|11208.5|11184.5|11238.9|11214.9|11267|11260|11191|11178.4|101294
1571781600000|2019-10-22 22:00:00|11241.5|11217.5|11234.8|11210.8|11253|11246|11182|11175|100866
1571868000000|2019-10-23 22:00:00|11239.5|11215.5|11321.6|11297.6|11327.7|11320.7|11225.8|11207.5|100241
1571954400000|2019-10-24 22:00:00|11326|11302|11325.8|11318.8|11329.8|11322.8|11265|11258|80904
1572217200000|2019-10-27 23:00:00|11348.6|11324.6|11350.6|11326.6|11357.2|11350.2|11292.2|11285.2|71440
1572303600000|2019-10-28 23:00:00|11349.9|11325.9|11327.2|11303.2|11366.5|11359.5|11294.5|11287.5|100116
1572390000000|2019-10-29 23:00:00|11326.8|11302.8|11366.3|11342.3|11376.4|11361.7|11296.7|11289.7|96304
1572476400000|2019-10-30 23:00:00|11366.7|11342.7|11323.1|11299.1|11397.2|11390.2|11304.2|11297.2|107416
1572562800000|2019-10-31 23:00:00|11323.9|11299.9|11406.7|11399.7|11406.7|11399.7|11318.4|11298.4|83405
1572822000000|2019-11-03 23:00:00|11429.5|11405.5|11602.1|11578.1|11627.3|11620.3|11414.7|11397.4|142499
1572908400000|2019-11-04 23:00:00|11602|11578|11653|11629|11683.2|11676.2|11567.3|11560.3|124193
1572994800000|2019-11-05 23:00:00|11653.3|11629.3|11660.2|11636.2|11677.4|11670.4|11602.9|11595.9|113125
1573081200000|2019-11-06 23:00:00|11660.4|11636.4|11668.1|11644.1|11675.8|11668.8|11560.8|11553.8|135903
1573167600000|2019-11-07 23:00:00|11667.3|11643.3|11588.9|11581.9|11680.2|11656.2|11553.4|11546.4|121612
1573426800000|2019-11-10 23:00:00|11600.3|11576.3|11500.1|11476.1|11600.3|11576.3|11427.1|11406.9|141840
1573513200000|2019-11-11 23:00:00|11501.2|11477.2|11489.6|11465.6|11551.6|11527.6|11469.2|11462.2|97829
1573599600000|2019-11-12 23:00:00|11493|11469|11517.3|11493.3|11519.2|11508.4|11431.4|11424.4|137313
1573686000000|2019-11-13 23:00:00|11517.4|11493.4|11479.3|11455.3|11519.2|11495.2|11416.6|11409.6|127474
1573772400000|2019-11-14 23:00:00|11480.2|11456.2|11556.9|11532.9|11565.6|11558.6|11476.1|11452.1|118555
1573945200000|2019-11-16 23:00:00|11556.8|11532.8|11556.8|11532.8|11556.8|11532.8|11556.8|11532.8|0
1574031600000|2019-11-17 23:00:00|11548.7|11524.7|11618.4|11594.4|11638.8|11631.8|11510.8|11503.8|103916
1574118000000|2019-11-18 23:00:00|11617.6|11593.6|11633.7|11609.7|11677.3|11662.9|11566.9|11559.9|55180
1574204400000|2019-11-19 23:00:00|11633.5|11609.5|11563.7|11539.7|11647.1|11640.1|11549.6|11529.7|84100
1574290800000|2019-11-20 23:00:00|11561.6|11537.6|11558.4|11534.4|11574.5|11567.5|11458|11451|161935
1574377200000|2019-11-21 23:00:00|11561.6|11537.6|11562.8|11538.8|11591.3|11584.3|11531.3|11524.3|100455
1574636400000|2019-11-24 23:00:00|11586.5|11562.5|11625.4|11601.4|11629.4|11621.7|11559.7|11544.7|104640
1574722800000|2019-11-25 23:00:00|11623.1|11599.1|11646.3|11622.3|11659|11652|11604|11586.7|126510
1574809200000|2019-11-26 23:00:00|11647.4|11623.4|11689.4|11665.4|11689.9|11676|11597.1|11590.1|92463
1574895600000|2019-11-27 23:00:00|11689.6|11665.6|11626.9|11602.9|11690.3|11666.3|11586.5|11579.5|106954
1574982000000|2019-11-28 23:00:00|11626.5|11602.5|11490.3|11466.3|11629.8|11606.5|11425.8|11418.8|166695
1575241200000|2019-12-01 23:00:00|11501.7|11477.7|11445.4|11421.4|11534.2|11527.1|11433.1|11419.9|133206
1575327600000|2019-12-02 23:00:00|11447.9|11423.9|11490|11466|11544.3|11537.3|11431.1|11407.1|140539
1575414000000|2019-12-03 23:00:00|11488.7|11464.7|11551.6|11527.6|11558.2|11543.5|11445.5|11438.5|141881
1575500400000|2019-12-04 23:00:00|11550.3|11526.3|11646.6|11622.6|11649.1|11625.9|11535.4|11517.7|118010
1575586800000|2019-12-05 23:00:00|11646.5|11622.5|11679|11672|11680|11673|11583|11576|113145
1575759600000|2019-12-07 23:00:00|11688.7|11664.7|11688.7|11664.7|11688.7|11664.7|11688.7|11664.7|0
1575846000000|2019-12-08 23:00:00|11689.5|11665.5|11640.9|11616.9|11700.7|11693.7|11635.8|11611.8|94703
1575932400000|2019-12-09 23:00:00|11643.2|11619.2|11638.1|11614.1|11658.3|11651.3|11562.3|11555.3|120024
1576018800000|2019-12-10 23:00:00|11635.1|11611.1|11778.2|11754.2|11778.9|11769.3|11597.9|11590.9|127895
1576105200000|2019-12-11 23:00:00|11777.7|11753.7|11963.3|11939.3|11968.8|11951.6|11757.1|11750.1|174524
1576191600000|2019-12-12 23:00:00|11974.2|11950.2|11931|11907|12014.4|12002.7|11911.7|11904.7|163985
1576450800000|2019-12-15 23:00:00|11949.8|11925.8|11994.2|11970.2|12006.7|11999.7|11924.7|11917.7|86489
1576537200000|2019-12-16 23:00:00|11993.9|11969.9|12081.6|12057.6|12120.4|12099.4|11948.9|11941.9|95612
1576623600000|2019-12-17 23:00:00|12081.5|12057.5|12111|12087|12116|12109|12072.6|12052.8|60290
1576710000000|2019-12-18 23:00:00|12111.2|12087.2|12087.6|12063.6|12124.7|12105.6|12014.6|12007.6|115362
1576796400000|2019-12-19 23:00:00|12089.1|12065.1|12022.6|11998.6|12094.2|12070.2|11950.9|11943.9|146932
1577055600000|2019-12-22 23:00:00|12027.7|12003.7|12047.6|12023.6|12047.6|12036.9|11972.4|11965.4|90006
1577142000000|2019-12-23 23:00:00|12048.5|12024.5|11987.6|11980.6|12051.1|12036.6|11958.6|11951.6|68082
1577314800000|2019-12-25 23:00:00|11994.6|11970.6|12038.2|12014.2|12044.3|12036.1|11987.1|11970.6|63527
1577401200000|2019-12-26 23:00:00|12036.9|12012.9|12079.4|12055.4|12116|12105.5|12035.1|12011.1|92564
1577660400000|2019-12-29 23:00:00|12088.3|12064.3|12041|12017|12125.5|12118.5|12021.5|12014.5|88976
1577746800000|2019-12-30 23:00:00|12041.8|12017.8|12043.7|12019.7|12049.5|12042.5|11967.7|11960.7|96822
1577919600000|2020-01-01 23:00:00|12042.6|12018.6|12195.4|12171.4|12207.6|12183.6|12025.2|12016.4|132552
1578006000000|2020-01-02 23:00:00|12194.6|12170.6|12047.3|12023.3|12201.8|12192.9|11999.4|11992.4|209414
1578265200000|2020-01-05 23:00:00|12000.5|11976.5|11977.9|11953.9|12036.1|12029.1|11904.1|11897.1|157115
1578351600000|2020-01-06 23:00:00|11979.7|11955.7|11903.7|11879.7|12012.2|12005.2|11819.2|11812.2|194167
1578438000000|2020-01-07 23:00:00|11900.3|11876.3|11929.4|11905.4|11931.8|11915.3|11700.8|11693.8|200195
1578524400000|2020-01-08 23:00:00|11931.4|11907.4|11992|11968|12007.6|12000.6|11887.6|11880.6|143139
1578610800000|2020-01-09 23:00:00|11993.5|11969.5|12017.5|11993.5|12044.7|12037.7|11956.7|11949.7|123490
1578870000000|2020-01-12 23:00:00|12036.2|12012.2|12184.4|12160.4|12191.2|12170.3|12027.6|12003.6|137627
1578956400000|2020-01-13 23:00:00|12186.2|12162.2|12199|12175|12208|12195.9|12155.9|12148.9|64831
1579042800000|2020-01-14 23:00:00|12202.1|12178.1|12083|12059|12202.1|12178.1|12041.1|12034.1|84592
1579129200000|2020-01-15 23:00:00|12085.1|12061.1|12124.6|12100.6|12126.7|12115.7|12011.2|12004.2|138456
1579215600000|2020-01-16 23:00:00|12123.9|12099.9|12111.3|12087.3|12141.8|12123.1|12043.1|12036.1|117690
1579474800000|2020-01-19 23:00:00|12111|12087|12109.1|12085.1|12172.6|12165.6|12085.6|12078.6|88823
1579561200000|2020-01-20 23:00:00|12109.3|12085.3|12007.4|11983.4|12110.1|12086.1|11947.6|11923.6|0
1579647600000|2020-01-21 23:00:00|12009.2|11985.2|12003.1|11979.1|12108|12084|11997.5|11973.5|0
1579734000000|2020-01-22 23:00:00|12001.9|11977.9|11967.8|11943.8|12008.8|11984.8|11812.5|11788.5|0
1579820400000|2020-01-23 23:00:00|11968.8|11944.8|11927.5|11903.5|12042|12018|11888|11864|0
1580079600000|2020-01-26 23:00:00|11852.8|11828.8|11605|11581|11854.3|11830.3|11554.2|11530.2|0
1580166000000|2020-01-27 23:00:00|11601.5|11577.5|11731.8|11707.8|11738|11714|11578.2|11554.2|0
1580252400000|2020-01-28 23:00:00|11729.9|11705.9|11750.8|11726.8|11821.2|11797.2|11690|11666|0
1580338800000|2020-01-29 23:00:00|11752.2|11728.2|11485.3|11461.3|11798|11791|11272|11265|318481
1580425200000|2020-01-30 23:00:00|11486.9|11462.9|11258.8|11234.8|11568.7|11561.7|11212.7|11205.7|224889
1580684400000|2020-02-02 23:00:00|11270.6|11246.6|11351.5|11327.5|11376|11369|11155|11148|243079
1580770800000|2020-02-03 23:00:00|11351.1|11327.1|11645.5|11621.5|11653.2|11633.2|11328.4|11304.4|186855
1580857200000|2020-02-04 23:00:00|11645.4|11621.4|11653.5|11629.5|11660.4|11653.4|11476.4|11469.4|216632
1580943600000|2020-02-05 23:00:00|11654.8|11630.8|11713|11689|11761|11738.8|11630.8|11615.4|170363
1581030000000|2020-02-06 23:00:00|11715.1|11691.1|11495.3|11471.3|11717.9|11693.9|11487.9|11470.1|179102
1581289200000|2020-02-09 23:00:00|11504.5|11490.5|11607|11593|11610.9|11596.9|11403.6|11399.6|182907
1581375600000|2020-02-10 23:00:00|11604.6|11590.6|11685.4|11671.4|11711.7|11705.7|11599.5|11585.5|122661
1581462000000|2020-02-11 23:00:00|11688.2|11674.2|11848.2|11834.2|11852.4|11838.4|11649.4|11645.4|141966
1581548400000|2020-02-12 23:00:00|11851.7|11837.7|11796.1|11782.1|11854.9|11840.9|11712.1|11706.1|162844
1581634800000|2020-02-13 23:00:00|11797.4|11783.4|11773.5|11759.5|11854.2|11850.2|11739.2|11733.2|139101
1581894000000|2020-02-16 23:00:00|11795.5|11781.5|11749.9|11735.9|11800.1|11789.3|11705.8|11701.8|102776
1581980400000|2020-02-17 23:00:00|11742.8|11728.8|11649.6|11635.6|11744.6|11730.6|11606.4|11600.4|169596
1582066800000|2020-02-18 23:00:00|11648.6|11634.6|11821.4|11807.4|11830.6|11824.6|11639.5|11632.5|108456
1582153200000|2020-02-19 23:00:00|11823.7|11809.7|11659.3|11645.3|11842.3|11831|11627.5|11621.5|182666
1582239600000|2020-02-20 23:00:00|11659|11645|11618.4|11604.4|11765.1|11761.1|11603.1|11597.1|186710
1582498800000|2020-02-23 23:00:00|11528.6|11514.6|11319.9|11305.9|11585|11581|11295.1|11281.1|229606
1582585200000|2020-02-24 23:00:00|11319.2|11305.2|11361.1|11347.1|11562.8|11555.2|11293.7|11279.7|249549
1582671600000|2020-02-25 23:00:00|11370.3|11356.3|11379.9|11365.9|11486.4|11480.4|11307.9|11301.9|282025
1582758000000|2020-02-26 23:00:00|11376.4|11362.4|11057.4|11043.4|11444.9|11440.9|11041.8|11027.8|303762
1582844400000|2020-02-27 23:00:00|11058.1|11044.1|11160.8|11146.8|11179.3|11165.3|10694.4|10680.4|0
1583103600000|2020-03-01 23:00:00|10914.4|10893.4|11277.2|11263.2|11321.1|11307.1|10897.2|10876.2|331131
1583190000000|2020-03-02 23:00:00|11274.8|11260.8|11216|11202|11401|11395|11208|11200.6|289781
1583276400000|2020-03-03 23:00:00|11219|11205|11414.5|11400.5|11451.4|11445.1|11182.7|11168.7|202883
1583362800000|2020-03-04 23:00:00|11411.2|11397.2|11389.1|11375.1|11513.3|11499.3|11355.4|11341.4|181110
1583449200000|2020-03-05 23:00:00|11389.2|11375.2|11218.4|11204.4|11461.6|11447.6|11122.6|11116.6|274388
1583622000000|2020-03-07 23:00:00|10900.1|10886.1|10849.7|10835.7|10922.2|10908.2|10815.3|10801.3|0
1583708400000|2020-03-08 23:00:00|10850.1|10836.1|10851|10837|11108.6|11104.6|10632.6|10618.6|371111
1583794800000|2020-03-09 23:00:00|10851.3|10837.3|10930.3|10916.3|11052.7|11046|10781|10777|333631
1583881200000|2020-03-10 23:00:00|10932.2|10918.2|10851.2|10837.2|11030.6|11026.6|10741.4|10730.2|294905
1583967600000|2020-03-11 23:00:00|10846.1|10832.1|9867.2|9846.2|10850.8|10836.8|9724.3|9703.3|544381
1584054000000|2020-03-12 23:00:00|9867.6|9846.6|10195.7|10174.7|10351.2|10338.2|9456.7|9445.7|560963
1584226800000|2020-03-14 23:00:00|10020.9|9999.9|9885.3|9864.3|10040|10019|9885.3|9864.3|0
1584313200000|2020-03-15 23:00:00|9885.4|9864.4|9253.7|9232.7|10059.7|10048.7|9176.7|9155.7|425326
1584399600000|2020-03-16 23:00:00|9253.3|9232.3|9400.8|9379.8|9681.9|9670.9|9080.4|9067.4|418543
1584486000000|2020-03-17 23:00:00|9400.4|9379.4|8991.6|8970.6|9484.9|9473.9|8703.6|8690.6|292663
1584572400000|2020-03-18 23:00:00|8992.3|8971.3|8600.3|8579.3|9071.1|9050.1|8412|8401|461571
1584658800000|2020-03-19 23:00:00|8599.2|8578.2|9036.7|9023.7|9465.2|9452.2|8585.5|8564.5|422029
1584831600000|2020-03-21 23:00:00|8809.3|8788.3|8744.7|8723.7|8813.6|8792.6|8742.1|8721.1|0
1584918000000|2020-03-22 23:00:00|8763.5|8742.5|9048|9027|9156.5|9143.5|8623.8|8602.8|342683
1585004400000|2020-03-23 23:00:00|9047.6|9026.6|9589.2|9568.2|9628.3|9607.3|8982.6|8961.6|278589
1585090800000|2020-03-24 23:00:00|9588.4|9567.4|9768.5|9747.5|9859.9|9846.9|9432.1|9411.1|368974
1585177200000|2020-03-25 23:00:00|9768.1|9747.1|9888.7|9867.7|9962.5|9941.5|9481.6|9470.6|297794
1585263600000|2020-03-26 23:00:00|9889.1|9868.1|9450.5|9437.5|9978.4|9957.4|9420|9407|283646
1585519200000|2020-03-29 22:00:00|9313.6|9292.6|9684.2|9663.2|9705.6|9692.6|9290.6|9269.6|239723
1585605600000|2020-03-30 22:00:00|9685.3|9664.3|9586|9568|9747.9|9726.9|9507.8|9499.8|216172
1585692000000|2020-03-31 22:00:00|9584.8|9566.8|9471.9|9453.9|9654.9|9646.9|9428.9|9418.9|171678
1585778400000|2020-04-01 22:00:00|9483.2|9465.2|9711.8|9693.8|9730.8|9712.8|9470.6|9452.6|0
1585864800000|2020-04-02 22:00:00|9709.9|9691.9|9533.6|9515.6|9735.4|9717.4|9483.1|9465.1|0
1586124000000|2020-04-05 22:00:00|9649.7|9631.7|9973.2|9955.2|9993.6|9983.6|9587.6|9579.6|195566
1586210400000|2020-04-06 22:00:00|9969.3|9951.3|10012.9|9994.9|10190|10180|9884.7|9876.7|222291
1586296800000|2020-04-07 22:00:00|10013.9|9995.9|10137.8|10119.8|10151.2|10141.2|9951.1|9943.1|193762
1586383200000|2020-04-08 22:00:00|10136.1|10118.1|10052.6|10034.6|10199.3|10191.3|9990.3|9980.3|206479
1586469600000|2020-04-09 22:00:00|10050.3|10042.3|10132.3|10122.3|10189.3|10179.3|10050.3|10042.3|82538
1586728800000|2020-04-12 22:00:00|10153.2|10135.2|10132.9|10114.9|10164.8|10146.8|9939.6|9921.6|137355
1586815200000|2020-04-13 22:00:00|10131.4|10113.4|10403.5|10385.5|10419|10409|10087.9|10069.9|112188
1586901600000|2020-04-14 22:00:00|10404.9|10386.9|10279.2|10261.2|10437.7|10429.7|10242.2|10232.2|101460
1586988000000|2020-04-15 22:00:00|10281.3|10263.3|10583.9|10565.9|10644.2|10626.2|10211.2|10193.2|180837
1587074400000|2020-04-16 22:00:00|10611.9|10593.9|10571.7|10561.7|10723|10705|10501.2|10493.2|205825
1587333600000|2020-04-19 22:00:00|10539.8|10521.8|10427.6|10413.6|10591.5|10583.5|10389.5|10383.5|142464
1587420000000|2020-04-20 22:00:00|10421|10407|10141.8|10127.8|10496.5|10492.5|10078.6|10072.6|252747
1587506400000|2020-04-21 22:00:00|10142.8|10128.8|10288.9|10274.9|10316.5|10310.5|10065.4|10061.4|182007
1587592800000|2020-04-22 22:00:00|10277.1|10263.1|10280.8|10266.8|10400.4|10396.4|10154.9|10150.9|222085
1587679200000|2020-04-23 22:00:00|10276.7|10262.7|10353|10347|10361|10355|10211|10202.5|145283
1587938400000|2020-04-26 22:00:00|10377.7|10363.7|10600.5|10586.5|10628.3|10622.3|10318.1|10304.1|154917
1588024800000|2020-04-27 22:00:00|10600.1|10586.1|10623.1|10609.1|10684.4|10678.4|10480.4|10476.4|154531
1588111200000|2020-04-28 22:00:00|10632.7|10618.7|10841.5|10827.5|10847.7|10840.8|10606.5|10592.5|157377
1588197600000|2020-04-29 22:00:00|10840.2|10826.2|10751.9|10737.9|10972|10968|10728.5|10722.5|181885
1588284000000|2020-04-30 22:00:00|10747.3|10733.3|10492.1|10478.1|10765.4|10751.4|10489.3|10475.3|0
1588543200000|2020-05-03 22:00:00|10426.3|10412.3|10686.6|10672.6|10699.2|10695.2|10249.5|10235.5|181464
1588629600000|2020-05-04 22:00:00|10687.4|10673.4|10675.9|10661.9|10795.4|10791.4|10659.4|10655.4|151135
1588716000000|2020-05-05 22:00:00|10676.9|10662.9|10704.4|10690.4|10803|10797|10620|10616|164271
1588802400000|2020-05-06 22:00:00|10701.2|10687.2|10859|10845|10878.1|10873.2|10675.9|10661.9|147481
1588888800000|2020-05-07 22:00:00|10860.3|10846.3|10954.8|10948.8|10956.8|10952.8|10853.3|10840.7|137577
1589148000000|2020-05-10 22:00:00|10927|10913|10937.9|10923.9|11038.9|11034.9|10883.9|10877.9|136789
1589234400000|2020-05-11 22:00:00|10938.4|10924.4|10776.9|10762.9|10959|10945|10763.4|10749.4|159856
1589320800000|2020-05-12 22:00:00|10773.4|10759.4|10845.6|10831.6|10962.1|10956.1|10728.8|10714.8|163677
1589407200000|2020-05-13 22:00:00|10851.6|10837.6|10856.1|10842.1|10879.3|10873.8|10647.8|10641.8|201417
1589493600000|2020-05-14 22:00:00|10851.5|10837.5|10739.3|10733.3|10888.9|10874.9|10694.8|10688.8|189700
1589752800000|2020-05-17 22:00:00|10744.5|10730.5|10941.7|10927.7|10975.4|10969.4|10726.4|10719.6|159531
1589839200000|2020-05-18 22:00:00|10943.6|10929.6|10865.6|10851.6|10965.4|10961.4|10838.9|10834.9|147637
1589925600000|2020-05-19 22:00:00|10863.9|10849.9|10992.5|10978.5|10994.4|10985|10851.2|10837.2|95497
1590012000000|2020-05-20 22:00:00|10995.3|10981.3|10958.4|10944.4|11058.7|11054.7|10919.2|10913.2|163276
1590098400000|2020-05-21 22:00:00|10957.8|10943.8|10824.5|10818.5|11005.2|10991.2|10742.5|10736.5|185106
1590357600000|2020-05-24 22:00:00|10820.9|10806.9|10892.8|10878.8|10912.3|10906.3|10683.3|10679.3|140318
1590444000000|2020-05-25 22:00:00|10891.2|10877.2|10993.5|10979.5|11046.8|11042.8|10856|10842|141723
1590530400000|2020-05-26 22:00:00|10995.6|10981.6|11033.9|11019.9|11044.6|11040.6|10936.1|10932.1|145137
1590616800000|2020-05-27 22:00:00|11034.7|11020.7|10907.4|10893.4|11085.7|11081.7|10865.7|10861.7|187100
1590703200000|2020-05-28 22:00:00|10909|10895|10967.7|10961.7|10977.2|10971.2|10816.9|10812.9|160522
1590962400000|2020-05-31 22:00:00|10890.3|10876.3|11100.8|11086.8|11120|11116|10848.6|10834.6|137176
1591048800000|2020-06-01 22:00:00|11101.7|11087.7|11238.8|11224.8|11239.9|11228.9|11058.7|11044.7|118256
1591135200000|2020-06-02 22:00:00|11240.2|11226.2|11456.9|11442.9|11493|11487|11227|11215.7|156489
1591221600000|2020-06-03 22:00:00|11456.6|11442.6|11408.2|11394.2|11480.9|11466.9|11327.2|11323.2|151401
1591308000000|2020-06-04 22:00:00|11410.3|11396.3|11603.7|11589.7|11641.2|11635.2|11390|11376|142261
1591567200000|2020-06-07 22:00:00|11634.4|11620.4|11652.3|11638.3|11666.4|11652.4|11512.4|11508.4|141792
1591653600000|2020-06-08 22:00:00|11654.3|11640.3|11635.6|11621.6|11670.2|11664.2|11543|11539|128435
1591740000000|2020-06-09 22:00:00|11633.8|11619.8|11727.5|11713.5|11761.5|11755.5|11616.3|11612.3|137192
1591826400000|2020-06-10 22:00:00|11728.9|11714.9|11333.1|11319.1|11753|11749|11291.1|11285.1|215168
1591912800000|2020-06-11 22:00:00|11325.5|11311.5|11441.1|11435.1|11498.1|11492.1|11265.1|11261.1|206751
1592172000000|2020-06-14 22:00:00|11364.3|11350.3|11403.3|11389.3|11459.3|11455.3|11176.8|11162.8|201918
1592258400000|2020-06-15 22:00:00|11402.1|11388.1|11497.4|11483.4|11575.9|11569.9|11388.3|11374.3|169600
1592344800000|2020-06-16 22:00:00|11492.1|11478.1|11565.4|11551.4|11596.2|11590.2|11452.2|11438.2|100016
1592431200000|2020-06-17 22:00:00|11567.9|11553.9|11580.6|11566.6|11625.2|11619.2|11451|11447|156589
1592517600000|2020-06-18 22:00:00|11579|11565|11495.3|11489.3|11626.7|11612.7|11476.8|11470.8|135607
1592776800000|2020-06-21 22:00:00|11451.6|11437.6|11612.6|11598.6|11639.4|11635.4|11419.9|11405.9|144015
1592863200000|2020-06-22 22:00:00|11614.2|11600.2|11646.2|11632.2|11679.9|11673.9|11483|11479|172681
1592949600000|2020-06-23 22:00:00|11644.7|11630.7|11569.7|11555.7|11701.8|11697.8|11531.8|11525.8|141009
1593036000000|2020-06-24 22:00:00|11567.6|11553.6|11619|11605|11631.1|11617.1|11429.2|11415.2|0
1593122400000|2020-06-25 22:00:00|11617|11603|11411.2|11397.2|11640.6|11626.6|11381|11367|0
1593381600000|2020-06-28 22:00:00|11369.9|11355.9|11576.9|11562.9|11587.6|11583.6|11364.6|11350.6|159326
1593468000000|2020-06-29 22:00:00|11575.9|11561.9|11585.3|11571.3|11628.8|11624.8|11518.7|11512.7|121769
1593554400000|2020-06-30 22:00:00|11587.7|11573.7|11658|11644|11723.1|11719.1|11570.2|11556.2|147286
1593640800000|2020-07-01 22:00:00|11660.6|11646.6|11854.9|11840.9|11906.5|11900.5|11637.9|11625.2|143357
1593727200000|2020-07-02 22:00:00|11858.6|11844.6|11937.5|11931.5|11955.5|11949.5|11821.5|11817.5|111899
1593986400000|2020-07-05 22:00:00|11962.7|11948.7|12187.7|12173.7|12188.7|12180.9|11961.7|11947.7|143506
1594072800000|2020-07-06 22:00:00|12188.9|12174.9|12045.3|12031.3|12241.1|12237.1|12012.8|12006.8|177783
1594159200000|2020-07-07 22:00:00|12044.3|12030.3|12243.6|12229.6|12245.9|12239.9|12042.7|12028.7|139731
1594245600000|2020-07-08 22:00:00|12249.1|12235.1|12231.2|12217.2|12270.2|12256.2|12140.1|12134.1|155769
1594332000000|2020-07-09 22:00:00|12232.4|12218.4|12112.5|12106.5|12264.8|12250.8|12008.5|12001.5|174670
1594591200000|2020-07-12 22:00:00|12142.5|12128.5|12166.5|12152.5|12309.5|12303.5|12126|12114.8|142974
1594677600000|2020-07-13 22:00:00|12170|12156|12309.2|12295.2|12335.4|12321.4|12131.6|12127.6|152165
1594764000000|2020-07-14 22:00:00|12326.1|12312.1|12250.2|12236.2|12379.6|12365.6|12154|12150|128021
1594850400000|2020-07-15 22:00:00|12251.3|12237.3|12179.2|12165.2|12266.2|12252.2|12061.1|12057.1|180126
1594936800000|2020-07-16 22:00:00|12182.9|12168.9|12162.1|12156.1|12251.4|12247.4|12125.9|12121.9|137702
1595196000000|2020-07-19 22:00:00|12176.9|12162.9|12223.1|12209.1|12232|12226|12017.5|12013.5|147906
1595282400000|2020-07-20 22:00:00|12225|12211|12385|12371|12481|12475|12219.7|12205.7|170691
1595368800000|2020-07-21 22:00:00|12388.2|12374.2|12413|12399|12472|12468|12346.9|12340.9|136754
1595455200000|2020-07-22 22:00:00|12416.9|12402.9|12292.2|12278.2|12421.9|12407.9|12227.5|12221.5|170317
1595541600000|2020-07-23 22:00:00|12294.5|12280.5|12435.2|12429.2|12483.2|12477.2|12178.7|12172.7|247134
1595800800000|2020-07-26 22:00:00|12463.7|12449.7|12878.3|12864.3|12878.9|12866.3|12422.6|12408.6|210103
1595887200000|2020-07-27 22:00:00|12877.7|12863.7|12466|12452|12967.6|12963.6|12390|12384|309296
1595973600000|2020-07-28 22:00:00|12465.8|12451.8|12710.8|12696.8|12719.4|12713.4|12460.4|12451.2|190968
1596060000000|2020-07-29 22:00:00|12714.6|12700.6|12657.7|12643.7|12714.6|12700.6|12494.8|12488.8|193126
1596146400000|2020-07-30 22:00:00|12658.8|12644.8|12608.8|12594.8|12702.7|12698.7|12509.9|12503.9|186670
1596405600000|2020-08-02 22:00:00|12595.7|12581.7|12552.4|12538.4|12636.9|12622.9|12425.7|12419.7|182525
1596492000000|2020-08-03 22:00:00|12556.2|12542.2|12745.9|12731.9|12746.5|12739.4|12538.3|12524.3|149981
1596578400000|2020-08-04 22:00:00|12747.1|12733.1|12866.1|12852.1|12917|12911|12691.9|12687.9|151386
1596664800000|2020-08-05 22:00:00|12864.5|12850.5|12904.8|12890.8|12966|12962|12795.5|12791.5|181511
1596751200000|2020-08-06 22:00:00|12905.6|12891.6|12819|12813|12924.8|12910.8|12744.6|12740.6|148247
1597010400000|2020-08-09 22:00:00|12805.4|12791.4|12856.6|12842.6|12941.7|12937.7|12758.7|12754.7|145712
1597096800000|2020-08-10 22:00:00|12854.1|12840.1|12731.5|12717.5|12902.3|12898.3|12689.1|12683.1|150849
1597183200000|2020-08-11 22:00:00|12731.6|12717.6|12795.7|12781.7|12825.7|12819.7|12582.6|12578.6|172130
1597269600000|2020-08-12 22:00:00|12795|12781|12712.7|12698.7|12838.7|12834.7|12663.2|12657.2|152229
1597356000000|2020-08-13 22:00:00|12714|12700|12766.3|12760.3|12820.6|12806.6|12649.7|12645.7|126856
1597615200000|2020-08-16 22:00:00|12780.6|12766.6|12990.5|12976.5|13031.6|13025.6|12775.5|12762.7|133386
1597701600000|2020-08-17 22:00:00|12990.3|12976.3|12907|12893|13010.2|12996.2|12838.7|12834.7|138189
1597788000000|2020-08-18 22:00:00|12910.2|12896.2|12766.9|12752.9|12956.5|12952.5|12741.6|12735.6|106365
1597874400000|2020-08-19 22:00:00|12762.8|12748.8|12457.2|12443.2|12766.4|12752.4|12098.5|12094.5|294528
1597960800000|2020-08-20 22:00:00|12459.9|12445.9|12571.8|12565.8|12618.8|12614.8|12444.8|12440.1|171440
1598220000000|2020-08-23 22:00:00|12594.6|12580.6|12656.1|12642.1|12694.5|12688.5|12523.5|12519.5|139535
1598306400000|2020-08-24 22:00:00|12657.1|12643.1|12765.1|12751.1|12812.6|12808.6|12655.2|12641.2|140036
1598392800000|2020-08-25 22:00:00|12768.2|12754.2|12884.6|12870.6|12899.1|12893.1|12699.5|12695.5|118028
1598479200000|2020-08-26 22:00:00|12886|12872|12747|12733|12938.8|12934.8|12675.7|12669.7|173797
1598565600000|2020-08-27 22:00:00|12750.5|12736.5|12746.8|12740.8|12794.1|12790.1|12648.1|12644.1|169980
1598824800000|2020-08-30 22:00:00|12760.4|12746.4|12563.1|12549.1|12835.5|12831.5|12486.6|12480.6|188170
1598911200000|2020-08-31 22:00:00|12561.4|12547.4|12748.3|12734.3|12749.7|12740.8|12541|12527|142083
1598997600000|2020-09-01 22:00:00|12749.3|12735.3|12780.3|12766.3|12804.6|12798.6|12605.2|12601.2|170398
1599084000000|2020-09-02 22:00:00|12779.9|12765.9|12573.1|12559.1|12863.8|12859.8|12493.3|12487.3|210053
1599170400000|2020-09-03 22:00:00|12571.7|12557.7|12586.2|12580.2|12677.2|12671.2|12488.9|12474.9|214784
1599429600000|2020-09-06 22:00:00|12569.9|12555.9|12638.8|12624.8|12737.5|12733.5|12505.8|12491.8|160662
1599516000000|2020-09-07 22:00:00|12640.6|12626.6|12493.7|12479.7|12724.6|12710.6|12450.9|12436.9|181533
1599602400000|2020-09-08 22:00:00|12492.7|12478.7|12666|12652|12692.1|12686.1|12437.3|12429.1|192319
1599688800000|2020-09-09 22:00:00|12671.4|12657.4|12632.2|12618.2|12738.9|12732.9|12596.4|12590.4|168052
1599775200000|2020-09-10 22:00:00|12637.5|12623.5|12638.6|12632.6|12691.1|12687.1|12586.6|12580.6|145953
1600034400000|2020-09-13 22:00:00|12681.7|12667.7|12806.6|12792.6|12820.3|12814.3|12672.5|12658.5|126294
1600120800000|2020-09-14 22:00:00|12804.1|12790.1|12952.4|12938.4|12986.9|12980.9|12760.8|12756.8|118695
1600207200000|2020-09-15 22:00:00|12951.9|12937.9|12935|12921|13007.8|13001.8|12919|12905|100299
1600293600000|2020-09-16 22:00:00|12938.2|12924.2|12863.7|12849.7|12950.5|12936.5|12791.5|12778.2|167164
1600380000000|2020-09-17 22:00:00|12858.8|12844.8|12796|12790|12887.5|12883|12757|12751|130639
1600639200000|2020-09-20 22:00:00|12793.3|12779.3|12638.5|12624.5|12888|12884|12517.5|12511.5|213932
1600725600000|2020-09-21 22:00:00|12643.5|12629.5|12579.5|12565.5|12689.5|12675.5|12467.4|12461.4|175502
1600812000000|2020-09-22 22:00:00|12582.6|12568.6|12413.9|12399.9|12588.8|12574.8|12386.6|12380.6|162970
1600898400000|2020-09-23 22:00:00|12412.9|12398.9|12260.4|12246.4|12430.8|12416.8|12050.8|12044.8|256520
1600984800000|2020-09-24 22:00:00|12262.2|12248.2|12268.7|12262.7|12308.2|12304.2|12114.7|12110.7|177015
1601244000000|2020-09-27 22:00:00|12301.3|12287.3|12474.1|12460.1|12485.4|12479.4|12246.5|12242.5|131173
1601330400000|2020-09-28 22:00:00|12471.8|12457.8|12455.5|12441.5|12520.5|12516.5|12372.5|12366.5|139332
1601416800000|2020-09-29 22:00:00|12457|12443|12544.5|12530.5|12574.1|12568.1|12427.2|12413.2|149052
1601503200000|2020-09-30 22:00:00|12552.7|12538.7|12714|12700|12732|12718|12548.3|12534.3|0
1601589600000|2020-10-01 22:00:00|12713|12699|12594.2|12580.2|12729.8|12715.8|12459.6|12445.6|0
1601848800000|2020-10-04 22:00:00|12620.6|12606.6|12631.6|12617.6|12634.1|12627.4|12487.4|12483.4|124407
1601935200000|2020-10-05 22:00:00|12633|12619|12621.8|12607.8|12734|12728|12603.5|12593.7|142833
1602021600000|2020-10-06 22:00:00|12621|12607|12847.5|12833.5|12860.6|12854.6|12607.6|12593.8|119465
1602108000000|2020-10-07 22:00:00|12841.6|12827.6|12872.9|12858.9|12936.9|12930.9|12774.4|12770.4|135511
1602194400000|2020-10-08 22:00:00|12876|12862|12961.9|12947.9|12970.4|12956.4|12839.6|12825.6|0
1602453600000|2020-10-11 22:00:00|12933.7|12919.7|12987.4|12973.4|12996.2|12992.2|12880.2|12876.2|132277
1602540000000|2020-10-12 22:00:00|12988.2|12974.2|12916.2|12902.2|12995.7|12981.7|12818.3|12814.3|132311
1602626400000|2020-10-13 22:00:00|12915.2|12901.2|12868.5|12854.5|12957.3|12953.3|12839.3|12833.3|111109
1602712800000|2020-10-14 22:00:00|12868.1|12854.1|12843.9|12829.9|12893.3|12889.3|12730.3|12726.3|172192
1602799200000|2020-10-15 22:00:00|12843.5|12829.5|12743.9|12737.9|12892.5|12878.5|12721.4|12710.6|137143
1603058400000|2020-10-18 22:00:00|12766.9|12752.9|12843.8|12829.8|12930.6|12924.6|12765|12751|126914
1603144800000|2020-10-19 22:00:00|12849.8|12835.8|12894.3|12880.3|12931.3|12925.3|12844.6|12830.6|94659
1603231200000|2020-10-20 22:00:00|12907.3|12893.3|12876.6|12862.6|12949|12943.5|12841.5|12835.5|97017
1603317600000|2020-10-21 22:00:00|12873.6|12859.6|12949.5|12935.5|12964.9|12958.9|12779|12775|137273
1603404000000|2020-10-22 22:00:00|12956.3|12942.3|12926.9|12920.9|12959.3|12945.3|12854.9|12847.4|101879
1603666800000|2020-10-25 23:00:00|12874.2|12860.2|12854.6|12840.6|12982.1|12978.1|12797.1|12791.1|130885
1603753200000|2020-10-26 23:00:00|12854.2|12840.2|12813.7|12799.7|12880.9|12867|12801.7|12793.8|103750
1603839600000|2020-10-27 23:00:00|12814.4|12800.4|12623.2|12609.2|12834.5|12830.5|12581.9|12575.9|157544
1603926000000|2020-10-28 23:00:00|12622.9|12608.9|12581|12567|12776|12762|12517.4|12513.4|170025
1604012400000|2020-10-29 23:00:00|12581.3|12567.3|12471.1|12465.1|12612.1|12598.1|12357.8|12343.8|177546
1604271600000|2020-11-01 23:00:00|12439.7|12425.7|12594.8|12580.8|12596.4|12584.1|12362.5|12348.5|134451
1604358000000|2020-11-02 23:00:00|12595.4|12581.4|12775.4|12761.4|12786.2|12780.2|12587.1|12573.1|130283
1604444400000|2020-11-03 23:00:00|12783|12769|12936.1|12922.1|12960.5|12946.5|12663.3|12659.3|214362
1604530800000|2020-11-04 23:00:00|12939.9|12925.9|12978.2|12964.2|12988.4|12977|12822.5|12818.5|130777
1604617200000|2020-11-05 23:00:00|12973.8|12959.8|12995.7|12989.7|13005.7|12999.7|12898.2|12894.2|140247
1604876400000|2020-11-08 23:00:00|13053|13039|13202.3|13188.3|13351.9|13345.9|13042.9|13028.9|199274
1604962800000|2020-11-09 23:00:00|13202.2|13188.2|13112.2|13098.2|13237.3|13223.3|13012.5|13008.5|159685
1605049200000|2020-11-10 23:00:00|13113.8|13099.8|13309.8|13295.8|13329|13323|13062|13048|154045
1605135600000|2020-11-11 23:00:00|13308.2|13294.2|13240.9|13226.9|13309.5|13301|13195.5|13191.5|124072
1605222000000|2020-11-12 23:00:00|13238.6|13224.6|13364.1|13358.1|13371.6|13365.6|13165.1|13161.1|115165
1605481200000|2020-11-15 23:00:00|13395.4|13381.4|13711.8|13697.8|13769.8|13763.8|13395.1|13381.1|154081
1605567600000|2020-11-16 23:00:00|13705.2|13691.2|13648.9|13634.9|13735.8|13731.8|13603.5|13597.5|125966
1605654000000|2020-11-17 23:00:00|13651.4|13637.4|13690.6|13676.6|13864|13850|13596.2|13582.2|65556
1605740400000|2020-11-18 23:00:00|13693.2|13679.2|13710.9|13696.9|13788|13782|13661|13656.1|138102
1605826800000|2020-11-19 23:00:00|13700|13686|13720|13706|13782|13776|13639|13635|115080
1606086000000|2020-11-22 23:00:00|13705.1|13691.1|13881|13867|13940.8|13936.8|13704.8|13690.8|147577
1606172400000|2020-11-23 23:00:00|13874.7|13860.7|13882.6|13868.6|13938.5|13924.5|13778|13774|117864
1606258800000|2020-11-24 23:00:00|13883|13869|13768.4|13754.4|13923.6|13909.6|13663.7|13657.7|154901
1606345200000|2020-11-25 23:00:00|13771.1|13757.1|13795.1|13781.1|13861.3|13857.3|13742.3|13738.3|114880
1606431600000|2020-11-26 23:00:00|13799.6|13785.6|13915.8|13901.8|13963.8|13957.8|13764.3|13760.3|125872
1606690800000|2020-11-29 23:00:00|13938|13924|13765.3|13751.3|13974.5|13970.5|13633|13619|176412
1606777200000|2020-11-30 23:00:00|13767.7|13753.7|13922.3|13908.3|13952.1|13946.1|13752.1|13740.9|128677
1606863600000|2020-12-01 23:00:00|13922.1|13908.1|13974.8|13960.8|13998.2|13992.2|13856.7|13852.7|137971
1606950000000|2020-12-02 23:00:00|13976.7|13962.7|14008.2|13994.2|14047.4|14043.4|13904.4|13900.4|152298
1607036400000|2020-12-03 23:00:00|14011.6|13997.6|14169.7|14155.7|14191.3|14184.6|14003.8|13989.8|136329
1607295600000|2020-12-06 23:00:00|14205.7|14191.7|14212.1|14198.1|14257.8|14251.8|14089.8|14085.8|152957
1607382000000|2020-12-07 23:00:00|14210.7|14196.7|14361.9|14347.9|14388.9|14382.9|14157.9|14153.9|142028
1607468400000|2020-12-08 23:00:00|14373.7|14359.7|14264.8|14250.8|14425.5|14421.5|14209|14203|140943
1607554800000|2020-12-09 23:00:00|14266.9|14252.9|14288.5|14274.5|14315|14311|14127.5|14121.5|183110
1607641200000|2020-12-10 23:00:00|14284.8|14270.8|14207.2|14193.2|14341.1|14337.1|14093.1|14089.1|198357
1607900400000|2020-12-13 23:00:00|14264|14250|14194.5|14180.5|14286.3|14282.3|14176.8|14165.8|121474
1607986800000|2020-12-14 23:00:00|14201.7|14187.7|14224.9|14210.9|14233.4|14229.4|14058.7|14054.7|54087
1608073200000|2020-12-15 23:00:00|14224.7|14210.7|14322.9|14308.9|14331.2|14325.2|14183.9|14169.9|79618
1608159600000|2020-12-16 23:00:00|14326.7|14312.7|14292.1|14278.1|14331.7|14317.7|14167.7|14163.7|140600
1608246000000|2020-12-17 23:00:00|14287.9|14273.9|14264.8|14250.8|14293.3|14287.4|14198.4|14194.4|110307
1608505200000|2020-12-20 23:00:00|14254.7|14240.7|14308.8|14294.8|14380.6|14371.2|14078.2|14074.2|201224
1608591600000|2020-12-21 23:00:00|14308.3|14294.3|14134.2|14120.2|14369.2|14365.2|14046.2|14040.2|180242
1608678000000|2020-12-22 23:00:00|14132.5|14118.5|14185.6|14171.6|14201.9|14197.9|14052.9|14048.9|135290
1608764400000|2020-12-23 23:00:00|14186|14172|14314.8|14300.8|14327.8|14321.8|14166.4|14152.4|126722
1609110000000|2020-12-27 23:00:00|14293.1|14279.1|14433.2|14419.2|14474.2|14468.2|14286|14272|105873
1609196400000|2020-12-28 23:00:00|14435.9|14421.9|14477.7|14463.7|14484.4|14478.4|14376.9|14372.9|99485
1609282800000|2020-12-29 23:00:00|14480|14466|14678.4|14664.4|14705|14699|14440.5|14436.5|125707
1609369200000|2020-12-30 23:00:00|14678|14664|14659.8|14645.8|14711.5|14707.5|14604.5|14600.5|113339
1609714800000|2021-01-03 23:00:00|14649.5|14635.5|14850.8|14836.8|14969.4|14963.4|14636.4|14627.5|196854
1609801200000|2021-01-04 23:00:00|14851|14837|15039.2|15025.2|15049.4|15043|14826.7|14812.7|153134
1609887600000|2021-01-05 23:00:00|15039.8|15025.8|15071.6|15057.6|15139.7|15135.7|14765.2|14761.2|285906
1609974000000|2021-01-06 23:00:00|15070.6|15056.6|15401.6|15387.6|15406.7|15396.3|15026.2|15022.2|207838
1610060400000|2021-01-07 23:00:00|15398.7|15384.7|15434.2|15420.2|15526.5|15520.5|15265.5|15261.5|218050
1610319600000|2021-01-10 23:00:00|15413.8|15399.8|15524.6|15510.6|15562.8|15556.8|15370.8|15366.8|183384
1610406000000|2021-01-11 23:00:00|15528.5|15514.5|15532.3|15518.3|15605.8|15601.8|15408.9|15404.9|208590
1610492400000|2021-01-12 23:00:00|15531.5|15517.5|15716.3|15702.3|15814.9|15808.9|15525.2|15511.2|207087
1610578800000|2021-01-13 23:00:00|15714.6|15700.6|15948.7|15934.7|16062.5|16056.5|15634.4|15630.4|209180
1610665200000|2021-01-14 23:00:00|15948.1|15934.1|15641.2|15627.2|16003.1|15999.1|15573.1|15567.1|281700
1610924400000|2021-01-17 23:00:00|15665|15651|15654.8|15640.8|15699|15685|15331.6|15327.6|198722
1611010800000|2021-01-18 23:00:00|15654.9|15640.9|15871.7|15857.7|15927.4|15923.4|15651.3|15637.3|33873
1611097200000|2021-01-19 23:00:00|15875.2|15861.2|15814.4|15800.4|15926.4|15922.4|15706.9|15702.9|128919
1611183600000|2021-01-20 23:00:00|15811.5|15797.5|16126.8|16112.8|16210.9|16206.9|15797.9|15793.9|269235
1611270000000|2021-01-21 23:00:00|16128.4|16114.4|15954.5|15940.5|16134.7|16120.7|15815.5|15809.5|223235
1611529200000|2021-01-24 23:00:00|15939.5|15925.5|15891.9|15877.9|16009.5|16005.5|15726.5|15722.5|216579
1611615600000|2021-01-25 23:00:00|15891.3|15877.3|15713.1|15699.1|15976.5|15972.5|15539|15535|275843
1611702000000|2021-01-26 23:00:00|15713.7|15699.7|15413.9|15399.9|15813.3|15809.3|15331.9|15317.9|266420
1611788400000|2021-01-27 23:00:00|15413.6|15399.6|15515.9|15501.9|15584.9|15578.9|15226.9|15220.9|306219
1611874800000|2021-01-28 23:00:00|15517.3|15503.3|15115.8|15101.8|15541.3|15533.1|15041.1|15034.6|294389
1612134000000|2021-01-31 23:00:00|15085.6|15071.6|15455|15441|15470.8|15464.8|14991.7|14977.7|213051
1612220400000|2021-02-01 23:00:00|15454.2|15440.2|15868.6|15854.6|15884.3|15878.3|15434.7|15420.7|221975
1612306800000|2021-02-02 23:00:00|15871.4|15857.4|15768.5|15754.5|15896.7|15882.7|15689.9|15683.9|180354
1612393200000|2021-02-03 23:00:00|15768.7|15754.7|15811.9|15797.9|15827.8|15813.8|15544.5|15540.5|189433
1612479600000|2021-02-04 23:00:00|15815|15801|15820.7|15806.7|15984.6|15980.6|15740.6|15734.6|178333
1612738800000|2021-02-07 23:00:00|15846.6|15832.6|15863.9|15849.9|15964.8|15950.8|15814.4|15800.4|0
1612825200000|2021-02-08 23:00:00|15864.1|15850.1|15971.9|15957.9|15976.6|15962.6|15852.4|15838.4|0
1612911600000|2021-02-09 23:00:00|15974.3|15960.3|16009.2|15995.2|16094.3|16080.3|15923.4|15909.4|0
1612998000000|2021-02-10 23:00:00|16009.1|15995.1|16120.7|16106.7|16163.2|16149.2|15952.3|15938.3|0
1613084400000|2021-02-11 23:00:00|16123.1|16109.1|16219.5|16205.5|16225.6|16211.6|16115.5|16101.5|0
1613343600000|2021-02-14 23:00:00|16229.5|16215.5|16402.1|16388.1|16422.8|16408.8|16221.2|16207.2|0
1613430000000|2021-02-15 23:00:00|16407.5|16393.5|16332.2|16318.2|16478|16464|16320.4|16306.4|0
1613516400000|2021-02-16 23:00:00|16333.1|16319.1|16434|16420|16476.5|16470.5|16182.5|16178.5|132599
1613602800000|2021-02-17 23:00:00|16433.9|16419.9|16387.6|16373.6|16596.5|16592.5|16306.5|16300.5|191875
1613689200000|2021-02-18 23:00:00|16385.6|16371.6|16460.3|16446.3|16552.5|16546.5|16194|16190|197864
1613948400000|2021-02-21 23:00:00|16482.4|16468.4|16333|16319|16622.5|16618.5|16303.5|16297.5|200856
1614034800000|2021-02-22 23:00:00|16338.1|16324.1|16372.5|16358.5|16503.3|16499.3|16242|16238|205945
1614121200000|2021-02-23 23:00:00|16372.9|16358.9|16376.4|16362.4|16481.5|16477.5|16054|16040|241971
1614207600000|2021-02-24 23:00:00|16381.1|16367.1|16146.5|16132.5|16463.1|16459.1|16137|16123|198934
1614294000000|2021-02-25 23:00:00|16152.3|16138.3|15960.5|15946.5|16184|16170|15782.1|15776.1|297140
1614553200000|2021-02-28 23:00:00|15982.9|15968.9|16389.2|16375.2|16400.5|16386.5|15982.2|15968.2|0
1614639600000|2021-03-01 23:00:00|16387.9|16373.9|16002|15988|16398.7|16384.7|15892.1|15888.1|200382
1614726000000|2021-03-02 23:00:00|16003.4|15989.4|16029.1|16015.1|16277.4|16271.4|15908|15904|223312
1614812400000|2021-03-03 23:00:00|16034.5|16020.5|15709.8|15695.8|16086.7|16082.7|15629.5|15623.5|305359
1614898800000|2021-03-04 23:00:00|15713.1|15699.1|15951.3|15937.3|15958.5|15949.4|15588.5|15584.5|265026
1615158000000|2021-03-07 23:00:00|16007.5|15993.5|15904|15890|16116.7|16112.7|15771.2|15765.2|247299
1615244400000|2021-03-08 23:00:00|15907.3|15893.3|15992.6|15978.6|16016.8|16010.8|15632.2|15628.2|225692
1615330800000|2021-03-09 23:00:00|15992.7|15978.7|15982.2|15968.2|16030.5|16024.5|15827.8|15823.8|195007
1615417200000|2021-03-10 23:00:00|15982.6|15968.6|16295.5|16281.5|16296.8|16287.1|15959.2|15945.2|175330
1615503600000|2021-03-11 23:00:00|16295.9|16281.9|16205|16191|16322.3|16308.3|16117.5|16111.5|157587
1615676400000|2021-03-13 23:00:00|16229.6|16215.6|16214.2|16200.2|16231.4|16217.4|16200.6|16186.6|0
1615762800000|2021-03-14 23:00:00|16213.9|16199.9|16278.7|16264.7|16297.4|16285.5|16167|16163|135067
1615849200000|2021-03-15 23:00:00|16279.4|16265.4|16346.6|16332.6|16370.8|16366.8|16237.3|16233.3|102628
1615935600000|2021-03-16 23:00:00|16345.8|16331.8|16289.1|16275.1|16349.9|16335.9|16144.1|16138.1|97579
1616022000000|2021-03-17 23:00:00|16289.8|16275.8|16120.1|16106.1|16460.1|16456.1|16104|16098|191723
1616108400000|2021-03-18 23:00:00|16119.4|16105.4|16111.4|16105.4|16151.1|16147.1|15981.4|15975.4|198066
1616281200000|2021-03-20 23:00:00|16092.8|16078.8|16106.2|16092.2|16107|16093|16089.7|16075.7|0
1616367600000|2021-03-21 23:00:00|16107|16093|16262.3|16248.3|16281.7|16275.7|15950.4|15946.4|173589
1616454000000|2021-03-22 23:00:00|16260.9|16246.9|16080.5|16066.5|16308.3|16304.3|16058.8|16052.8|149433
1616540400000|2021-03-23 23:00:00|16079|16065|15845.3|15831.3|16089.6|16080.9|15845.3|15831.3|175097
1616626800000|2021-03-24 23:00:00|15844.6|15830.6|16096.8|16082.8|16110|16106|15841.4|15827.4|183151
1616713200000|2021-03-25 23:00:00|16097.5|16083.5|16448.5|16442.5|16448.5|16442.5|16093.5|16079.5|169392
1616886000000|2021-03-27 23:00:00|16448.4|16434.4|16438.2|16424.2|16448.4|16434.4|16432|16418|0
1616972400000|2021-03-28 23:00:00|16438.9|16424.9|16487.8|16473.8|16518.8|16512.8|16370.3|16363|147152
1617055200000|2021-03-29 22:00:00|16487.7|16473.7|16540.6|16526.6|16582.1|16576.1|16439.3|16435.3|130120
1617141600000|2021-03-30 22:00:00|16540.7|16526.7|16537.8|16523.8|16559|16552.7|16414.2|16407.5|131403
1617228000000|2021-03-31 22:00:00|16540.3|16526.3|16707.2|16693.2|16707.9|16701.9|16458.9|16454.9|146184
1617314400000|2021-04-01 22:00:00|16708.9|16694.9|16743.9|16729.9|16778.6|16764.6|16702.9|16688.9|0
1617573600000|2021-04-04 22:00:00|16743.4|16729.4|16809.8|16795.8|16844.9|16830.9|16732.5|16718.5|0
1617660000000|2021-04-05 22:00:00|16810.6|16796.6|16756.8|16742.8|16844.4|16840.4|16702.3|16698.3|126433
1617746400000|2021-04-06 22:00:00|16756.3|16742.3|16754.6|16740.6|16794.2|16788.2|16678.9|16674.9|115752
1617832800000|2021-04-07 22:00:00|16754.3|16740.3|16962.9|16948.9|16986.7|16980.7|16707.2|16703.2|135326
1617919200000|2021-04-08 22:00:00|16962.7|16948.7|16917.9|16911.9|16980.2|16976.2|16820.7|16816.7|125715
1618178400000|2021-04-11 22:00:00|16923.3|16909.3|16909|16895|16977.4|16973.4|16776.7|16772.7|138441
1618264800000|2021-04-12 22:00:00|16909.7|16895.7|16876.8|16862.8|17053|17049|16788|16784|178830
1618351200000|2021-04-13 22:00:00|16877.5|16863.5|16860.4|16846.4|16923.7|16917.7|16595.1|16591.1|215423
1618437600000|2021-04-14 22:00:00|16860.3|16846.3|17090|17076|17151.8|17145.8|16849.2|16835.2|175212
1618524000000|2021-04-15 22:00:00|17088.6|17074.6|17137.3|17131.3|17181.8|17175.8|16991.8|16987.8|147622
1618783200000|2021-04-18 22:00:00|17122|17108|17230.8|17216.8|17302.3|17296.3|17110.8|17096.8|133351
1618869600000|2021-04-19 22:00:00|17232.8|17218.8|17246.1|17232.1|17336.2|17322.2|17208.9|17204.9|89634
1618956000000|2021-04-20 22:00:00|17245|17231|17334.8|17320.8|17337.2|17326.2|17146|17142|85348
1619042400000|2021-04-21 22:00:00|17337.1|17323.1|17099.1|17085.1|17423.7|17419.7|17059.2|17053.2|234185
1619128800000|2021-04-22 22:00:00|17098.3|17084.3|17359.5|17353.5|17392.5|17386.5|17090.7|17080.3|152738
1619388000000|2021-04-25 22:00:00|17376.9|17362.9|17554.2|17540.2|17597.5|17591.5|17362.4|17348.4|157722
1619474400000|2021-04-26 22:00:00|17555.5|17541.5|17568.6|17554.6|17606.2|17595.5|17485|17481|141243
1619560800000|2021-04-27 22:00:00|17572.1|17558.1|17576.2|17562.2|17613|17607|17498|17494|131822
1619647200000|2021-04-28 22:00:00|17578.3|17564.3|17609.1|17595.1|17724.5|17720.5|17546.7|17540.7|185370
1619733600000|2021-04-29 22:00:00|17610.6|17596.6|17486.9|17472.9|17612.8|17598.8|17430.2|17416.2|1
1619992800000|2021-05-02 22:00:00|17502.2|17488.2|17336.9|17322.9|17542.2|17538.2|17222.7|17216.7|223665
1620079200000|2021-05-03 22:00:00|17339.6|17325.6|16800.7|16786.7|17342.9|17328.9|16667|16661|314492
1620165600000|2021-05-04 22:00:00|16800.6|16786.6|16838.7|16824.7|17020.2|17016.2|16732.2|16726.2|195007
1620252000000|2021-05-05 22:00:00|16840.8|16826.8|17124.2|17110.2|17125.7|17119.7|16704.9|16700.9|242282
1620338400000|2021-05-06 22:00:00|17127.6|17113.6|17353.5|17347.5|17397|17391|17083.5|17079.5|179221
1620597600000|2021-05-09 22:00:00|17361.5|17347.5|17052.9|17038.9|17388.8|17379.3|17023.8|17017.8|174103
1620684000000|2021-05-10 22:00:00|17050|17036|16592.7|16578.7|17073.3|17059.3|16191.6|16185.6|377977
1620770400000|2021-05-11 22:00:00|16593|16579|15486.1|15472.1|16624.1|16610.1|15042.5|15038.5|469697
1620856800000|2021-05-12 22:00:00|15484.8|15470.8|15752|15738|15994.8|15990.8|15325.3|15319.3|347020
1620943200000|2021-05-13 22:00:00|15755.7|15741.7|15948|15942|16018.1|16014.1|15655.1|15651.1|279997
1621202400000|2021-05-16 22:00:00|15900.3|15886.3|15451.5|15437.5|15901.7|15887.7|15112.5|15108.5|319338
1621288800000|2021-05-17 22:00:00|15449.3|15435.3|16151.8|16137.8|16327.8|16321.8|15437.8|15423.8|192913
1621375200000|2021-05-18 22:00:00|16151.1|16137.1|16141.1|16127.1|16237.4|16233.4|15898.4|15892.4|138468
1621461600000|2021-05-19 22:00:00|16137.5|16123.5|16203.5|16189.5|16242.8|16236.8|15897.8|15893.8|211776
1621548000000|2021-05-20 22:00:00|16203.7|16189.7|16087.2|16081.2|16463.8|16459.8|16043.2|16037.2|240594
1621807200000|2021-05-23 22:00:00|16068.9|16054.9|16484.2|16470.2|16497.5|16491.5|15905.5|15891.5|177887
1621893600000|2021-05-24 22:00:00|16482.2|16468.2|16588.8|16574.8|16714.6|16700.6|16447.5|16438.6|185847
1621980000000|2021-05-25 22:00:00|16588.6|16574.6|16637.2|16623.2|16681.7|16675.7|16513.7|16509.7|134780
1622066400000|2021-05-26 22:00:00|16636.6|16622.6|16665.9|16651.9|16693.9|16687.9|16278.4|16274.4|191652
1622152800000|2021-05-27 22:00:00|16666.4|16652.4|16835.2|16829.2|16960.7|16954.7|16666.3|16652.3|168550
1622412000000|2021-05-30 22:00:00|16846|16832|17007.3|16993.3|17107.1|17103.1|16846|16832|161914
1622498400000|2021-05-31 22:00:00|17008.5|16994.5|17178.7|17164.7|17235.6|17229.6|17008.5|16994.5|151220
1622584800000|2021-06-01 22:00:00|17178.8|17164.8|17209.7|17195.7|17214.1|17207.3|17026.7|17022.7|155352
1622671200000|2021-06-02 22:00:00|17212.2|17198.2|17117.1|17103.1|17320|17316|17089.5|17083.5|180667
1622757600000|2021-06-03 22:00:00|17116.6|17102.6|17257.4|17251.4|17268.4|17262.4|17035|17031|151740
1623016800000|2021-06-06 22:00:00|17273.1|17259.1|17169.6|17155.6|17273.1|17259.1|16727.6|16723.6|210819
1623103200000|2021-06-07 22:00:00|17170.1|17156.1|17048.8|17034.8|17202.2|17198.2|16997.9|16991.9|146004
1623189600000|2021-06-08 22:00:00|17050.2|17036.2|17013.2|16999.2|17075.6|17071.6|16894.6|16890.6|157982
1623276000000|2021-06-09 22:00:00|17013.1|16999.1|17201.8|17187.8|17229.4|17223.4|16981|16967|165937
1623362400000|2021-06-10 22:00:00|17201.1|17187.1|17228.1|17222.1|17300.4|17296.4|17186.1|17177.3|123306
1623621600000|2021-06-13 22:00:00|17247.8|17233.8|17287.7|17273.7|17298|17284|17224.4|17210.4|0
1623708000000|2021-06-14 22:00:00|17287.6|17273.6|17349.1|17335.1|17437.9|17431.9|17279.5|17265.5|89493
1623794400000|2021-06-15 22:00:00|17350.4|17336.4|17256.1|17242.1|17443.5|17439.5|17201.3|17195.3|81923
1623880800000|2021-06-16 22:00:00|17256.3|17242.3|17409.6|17395.6|17445|17439|17160.3|17156.3|137770
1623967200000|2021-06-17 22:00:00|17409.8|17395.8|17186|17180|17457|17453|17184|17178|148753
1624226400000|2021-06-20 22:00:00|17205.8|17191.8|17301.4|17287.4|17305.3|17299.3|17044.5|17040.5|181405
1624312800000|2021-06-21 22:00:00|17303.6|17289.6|17271|17257|17328.3|17324.3|17091.6|17085.6|144377
1624399200000|2021-06-22 22:00:00|17267.7|17253.7|17417.1|17403.1|17478.6|17474.6|17220.1|17216.1|156295
1624485600000|2021-06-23 22:00:00|17415.7|17401.7|17589.3|17575.3|17598.6|17592.6|17411.1|17397.1|116209
1624572000000|2021-06-24 22:00:00|17589|17575|17655.5|17649.5|17731.8|17727.8|17550.3|17546.3|135102
1624831200000|2021-06-27 22:00:00|17661.7|17647.7|17797|17783|17798.1|17791.8|17569|17565|102682
1624917600000|2021-06-28 22:00:00|17794.9|17780.9|17755.7|17741.7|17794.9|17788.3|17621.7|17617.7|134733
1625004000000|2021-06-29 22:00:00|17757.1|17743.1|17849.3|17835.3|17921.6|17917.6|17746.9|17734.9|139862
1625090400000|2021-06-30 22:00:00|17852.8|17838.8|17810.4|17796.4|17923.3|17919.3|17707.8|17703.8|153877
1625176800000|2021-07-01 22:00:00|17807.9|17793.9|17880.4|17874.4|17890.4|17884.4|17731.4|17727.4|124531
1625436000000|2021-07-04 22:00:00|17891.1|17877.1|18061.2|18047.2|18091.6|18085.6|17874.3|17860.3|126078
1625522400000|2021-07-05 22:00:00|18061.5|18047.5|17970.1|17956.1|18093.1|18089.1|17821.6|17815.6|126333
1625608800000|2021-07-06 22:00:00|17972.1|17958.1|17984.5|17970.5|18022.5|18016.5|17827.7|17823.7|142146
1625695200000|2021-07-07 22:00:00|17984.7|17970.7|17795.2|17781.2|18000|17996|17722.4|17716.4|177116
1625781600000|2021-07-08 22:00:00|17795.9|17781.9|17891.8|17885.8|17904.8|17898.8|17601.3|17597.3|170519
1626040800000|2021-07-11 22:00:00|17901|17887|18007.6|17993.6|18033.8|18029.8|17838.1|17834.1|151915
1626127200000|2021-07-12 22:00:00|18008.4|17994.4|17922.2|17908.2|18094.1|18090.1|17883.6|17879.6|156166
1626213600000|2021-07-13 22:00:00|17923.6|17909.6|17967.7|17953.7|17995.2|17989.2|17795|17791|152005
1626300000000|2021-07-14 22:00:00|17966|17952|17861.5|17847.5|18074.9|18070.9|17832.4|17826.4|160875
1626386400000|2021-07-15 22:00:00|17862.2|17848.2|17786.6|17780.6|17970.6|17964.6|17771.1|17765.1|149886
1626645600000|2021-07-18 22:00:00|17797.4|17783.4|17667.4|17653.4|17831.1|17827.1|17556.8|17550.8|191909
1626732000000|2021-07-19 22:00:00|17667.2|17653.2|17662.2|17648.2|17731.3|17727.3|17489.8|17483.8|83109
1626818400000|2021-07-20 22:00:00|17661.6|17647.6|17638.2|17624.2|17703.3|17689.3|17424.2|17420.2|117394
1626904800000|2021-07-21 22:00:00|17639.4|17625.4|17661.8|17647.8|17746.1|17742.1|17566.1|17560.1|161349
1626991200000|2021-07-22 22:00:00|17663.5|17649.5|17667.8|17661.8|17770.1|17766.1|17563.3|17557.3|149357
1627250400000|2021-07-25 22:00:00|17681.7|17667.7|17498.2|17484.2|17694.8|17680.8|17320.8|17314.8|154155
1627336800000|2021-07-26 22:00:00|17497.8|17483.8|17207.3|17193.3|17532.1|17528.1|17122.5|17116.5|190689
1627423200000|2021-07-27 22:00:00|17208.5|17194.5|17285.4|17271.4|17311.5|17307.5|16916|16912|252664
1627509600000|2021-07-28 22:00:00|17288.9|17274.9|17521.9|17507.9|17578.4|17572.4|17245.5|17241.5|160676
1627596000000|2021-07-29 22:00:00|17522.6|17508.6|17433.5|17427.5|17535.7|17521.7|17279|17275|166626
1627855200000|2021-08-01 22:00:00|17447.3|17433.3|17532.7|17518.7|17630|17624|17310.1|17306.1|164068
1627941600000|2021-08-02 22:00:00|17535.2|17521.2|17640|17626|17664.8|17658.8|17506.7|17502.7|128004
1628028000000|2021-08-03 22:00:00|17641.3|17627.3|17672.1|17658.1|17742.5|17728.5|17609|17605|113582
1628114400000|2021-08-04 22:00:00|17673.2|17659.2|17710|17696|17720.1|17716.1|17483.1|17477.1|101450
1628200800000|2021-08-05 22:00:00|17708.6|17694.6|17568.3|17562.3|17710.3|17696.3|17490.1|17486.1|133892
1628460000000|2021-08-08 22:00:00|17567.7|17553.7|17526.5|17512.5|17590.8|17584.8|17364.3|17360.3|146863
1628546400000|2021-08-09 22:00:00|17525.1|17511.1|17367.6|17353.6|17566.3|17562.3|17305.7|17299.7|144326
1628632800000|2021-08-10 22:00:00|17367.7|17353.7|17289.7|17275.7|17414.7|17410.7|17196.2|17192.2|176457
1628719200000|2021-08-11 22:00:00|17289.2|17275.2|17309.3|17295.3|17327|17323|17199.8|17193.8|120914
1628805600000|2021-08-12 22:00:00|17308.8|17294.8|16983.2|16977.2|17310.1|17296.1|16944.2|16938.2|183283
1629064800000|2021-08-15 22:00:00|16982.3|16968.3|16943.8|16929.8|17011.7|17007.7|16807|16793|165798
1629151200000|2021-08-16 22:00:00|16943|16929|16468.3|16454.3|16954.7|16950.7|16393.3|16387.3|169577
1629237600000|2021-08-17 22:00:00|16467|16453|16722.1|16708.1|16873.4|16869.4|16455.8|16441.8|100900
1629324000000|2021-08-18 22:00:00|16722.7|16708.7|16384|16370|16787.3|16773.3|16140.2|16134.2|240231
1629410400000|2021-08-19 22:00:00|16387.2|16373.2|16444.3|16438.3|16513.2|16509.2|16231.4|16227.4|217993
1629669600000|2021-08-22 22:00:00|16444.4|16430.4|16835.5|16821.5|16863|16857|16444.4|16430.4|158472
1629756000000|2021-08-23 22:00:00|16834.5|16820.5|16870.5|16856.5|16906.5|16902.5|16782.2|16778.2|116143
1629842400000|2021-08-24 22:00:00|16869|16855|17134.8|17120.8|17190.8|17184.8|16838.2|16834.2|153842
1629928800000|2021-08-25 22:00:00|17134.5|17120.5|17023.7|17009.7|17166.8|17162.8|16925.4|16921.4|165064
1630015200000|2021-08-26 22:00:00|17024.4|17010.4|17314.1|17308.1|17335.6|17329.6|16950.3|16946.3|156444
1630274400000|2021-08-29 22:00:00|17312|17298|17314.5|17300.5|17390.2|17386.2|17245.6|17241.6|117072
1630360800000|2021-08-30 22:00:00|17313.1|17299.1|17424.3|17410.3|17512.3|17504.6|17173.1|17169.1|174057
1630447200000|2021-08-31 22:00:00|17425.6|17411.6|17504.6|17490.6|17550.6|17544.6|17392.1|17388.1|138421
1630533600000|2021-09-01 22:00:00|17505.8|17491.8|17434.7|17420.7|17532.6|17528.6|17292.5|17288.5|167531
1630620000000|2021-09-02 22:00:00|17435|17421|17478.1|17472.1|17579.3|17575.3|17397|17393|145851
1630879200000|2021-09-05 22:00:00|17483.4|17469.4|17537.5|17523.5|17614.4|17610.4|17446.1|17437.4|136040
1630965600000|2021-09-06 22:00:00|17533.4|17519.4|17441.3|17427.3|17542.5|17536.5|17350.5|17346.5|154685
1631052000000|2021-09-07 22:00:00|17442.4|17428.4|17164.7|17150.7|17445.5|17431.5|17107.5|17101.5|220181
1631138400000|2021-09-08 22:00:00|17166|17152|17300.6|17286.6|17343.9|17337.9|17089|17085|160591
1631224800000|2021-09-09 22:00:00|17296.6|17282.6|17384.6|17378.6|17499.1|17493.1|17288|17274|135795
1631484000000|2021-09-12 22:00:00|17402.6|17388.6|17512.4|17498.4|17513.7|17503.2|17360.1|17356.1|128402
1631570400000|2021-09-13 22:00:00|17510.9|17496.9|17426.2|17412.2|17565.2|17561.2|17398.2|17392.2|42785
1631656800000|2021-09-14 22:00:00|17426.9|17412.9|17412.1|17398.1|17452.2|17448.2|17297.4|17293.4|85921
1631743200000|2021-09-15 22:00:00|17413.7|17399.7|17310.1|17296.1|17420|17406|17235.3|17231.3|117709
1631829600000|2021-09-16 22:00:00|17311.9|17297.9|17246.5|17240.5|17431|17427|17205.5|17201.5|147733
1632088800000|2021-09-19 22:00:00|17270|17256|16898.6|16884.6|17288|17274|16711.5|16697.5|0
1632175200000|2021-09-20 22:00:00|16897.5|16883.5|17062.2|17048.2|17235|17221|16894.1|16880.1|0
1632261600000|2021-09-21 22:00:00|17061.7|17047.7|17014.7|17000.7|17072|17064.2|16786.1|16782.1|167559
1632348000000|2021-09-22 22:00:00|17014.1|17000.1|17211.5|17197.5|17213.5|17199.5|17013.2|16999.2|131170
1632434400000|2021-09-23 22:00:00|17209|17195|17206.1|17200.1|17282.2|17276.9|17174.6|17168.6|117945
1632693600000|2021-09-26 22:00:00|17221|17207|17232.7|17218.7|17347.3|17340.6|17206.6|17192.6|119008
1632780000000|2021-09-27 22:00:00|17234.1|17220.1|16894.7|16880.7|17248.8|17234.8|16883.8|16877.1|165866
1632866400000|2021-09-28 22:00:00|16902|16888|16758.2|16744.2|16965.3|16951.3|16671|16665|201518
1632952800000|2021-09-29 22:00:00|16761.3|16747.3|16784.1|16770.1|16966.3|16962.3|16705.5|16701.5|183136
1633039200000|2021-09-30 22:00:00|16785.9|16771.9|16641.3|16635.3|16823.2|16809.2|16343.3|16337.3|252959
1633298400000|2021-10-03 22:00:00|16658.4|16644.4|16260.7|16246.7|16688.4|16674.4|16186.5|16180.5|210445
1633384800000|2021-10-04 22:00:00|16261|16247|16459|16445|16502.1|16496.1|16109.5|16105.5|186861
1633471200000|2021-10-05 22:00:00|16457.2|16443.2|16444.2|16430.2|16493.6|16489.6|16202.7|16196.7|206655
1633557600000|2021-10-06 22:00:00|16442.5|16428.5|16765.7|16751.7|16800.3|16794.3|16442.5|16428.5|159300
1633644000000|2021-10-07 22:00:00|16765.8|16751.8|16651.6|16645.6|16802.6|16788.6|16566.6|16560.6|139163
1633903200000|2021-10-10 22:00:00|16674.4|16660.4|16438.2|16424.2|16675.2|16661.2|16400.9|16386.9|0
1633989600000|2021-10-11 22:00:00|16436.3|16422.3|16429.8|16415.8|16565.2|16559.2|16289.3|16285.3|184691
1634076000000|2021-10-12 22:00:00|16431.6|16417.6|16411.8|16397.8|16583.9|16579.9|16264.1|16258.1|161896
1634162400000|2021-10-13 22:00:00|16410.3|16396.3|16648.6|16634.6|16651.8|16637.8|16356.2|16352.2|148868
1634248800000|2021-10-14 22:00:00|16646.7|16632.7|16860.8|16854.8|16863.3|16857.3|16572.3|16568.3|136047
1634508000000|2021-10-17 22:00:00|16878|16864|16815.8|16801.8|16879|16867|16677.9|16671.3|117475
1634594400000|2021-10-18 22:00:00|16812.9|16798.9|16984.9|16970.9|16991.3|16985.3|16790.4|16786.4|74748
1634680800000|2021-10-19 22:00:00|16988.9|16974.9|16934.8|16920.8|16988.9|16977.9|16867.8|16853.8|66964
1634767200000|2021-10-20 22:00:00|16936.9|16922.9|16898.9|16884.9|17065.5|17061.5|16823.5|16817.5|144948
1634853600000|2021-10-21 22:00:00|16899.1|16885.1|16785.9|16771.9|16930.4|16926|16767|16761|132266
1635112800000|2021-10-24 22:00:00|16776.8|16762.8|16948.7|16934.7|16967.5|16961.5|16745|16741|119699
1635199200000|2021-10-25 22:00:00|16950.3|16936.3|16985.2|16971.2|17080|17076|16936.4|16922.4|121946
1635285600000|2021-10-26 22:00:00|16986.2|16972.2|16998.7|16984.7|17091.3|17085.3|16932.9|16928.9|116874
1635372000000|2021-10-27 22:00:00|17000.5|16986.5|17109.2|17095.2|17115.1|17105.6|16984.1|16980.1|108580
1635458400000|2021-10-28 22:00:00|17103.9|17089.9|16972|16966|17110.2|17096.2|16859|16855|141522
1635721200000|2021-10-31 23:00:00|16997.1|16983.1|17118.5|17104.5|17129|17125|16982.1|16968.1|96024
1635807600000|2021-11-01 23:00:00|17118.1|17104.1|17109.8|17095.8|17254.4|17250.4|17004.9|17000.9|128487
1635894000000|2021-11-02 23:00:00|17110.6|17096.6|17236.2|17222.2|17238|17225.9|17041.9|17037.9|102167
1635980400000|2021-11-03 23:00:00|17237|17223|17209.4|17195.4|17277.9|17273.9|17050.9|17046.9|114721
1636066800000|2021-11-04 23:00:00|17210.2|17196.2|17300.1|17294.1|17351.6|17345.6|17107.4|17103.4|122483
1636326000000|2021-11-07 23:00:00|17297.5|17283.5|17510.4|17496.4|17530.6|17524.6|17254.1|17250.1|101514
1636412400000|2021-11-08 23:00:00|17511.5|17497.5|17552.2|17538.2|17635.1|17629.1|17484.2|17470.2|113603
1636498800000|2021-11-09 23:00:00|17552.1|17538.1|17441.8|17427.8|17628.9|17622.9|17426.4|17419.6|119650
1636585200000|2021-11-10 23:00:00|17443.1|17429.1|17542.3|17528.3|17561.9|17555.9|17397.9|17393.9|114836
1636671600000|2021-11-11 23:00:00|17545.4|17531.4|17619.3|17605.3|17638.4|17634.4|17494.4|17490.4|111435
1636930800000|2021-11-14 23:00:00|17631.8|17617.8|17664.2|17650.2|17720.9|17714.9|17604.9|17600.9|100817
1637017200000|2021-11-15 23:00:00|17666.4|17652.4|17750.8|17736.8|17760.6|17746.6|17647.5|17633.5|77170
1637103600000|2021-11-16 23:00:00|17751.6|17737.6|17715.4|17701.4|17806.3|17800.3|17679.4|17675.4|58173
1637190000000|2021-11-17 23:00:00|17715.6|17701.6|17912.6|17898.6|17915.5|17901.5|17709.3|17695.3|91203
1637276400000|2021-11-18 23:00:00|17913.9|17899.9|17805.8|17791.8|17962.1|17958.1|17732.1|17718.1|83763
1637535600000|2021-11-21 23:00:00|17829.5|17815.5|17780.7|17766.7|17900.6|17894.6|17744.6|17730.6|94123
1637622000000|2021-11-22 23:00:00|17786.1|17772.1|17622.6|17608.6|17806.2|17792.2|17568.2|17562.2|145868
1637708400000|2021-11-23 23:00:00|17622.9|17608.9|17719.8|17705.8|17725.4|17719.4|17599.4|17593.4|112665
1637794800000|2021-11-24 23:00:00|17718.3|17704.3|17668.6|17654.6|17737.9|17723.9|17608.4|17604.4|80388
1637881200000|2021-11-25 23:00:00|17666|17652|17071.4|17065.4|17666.9|17652.9|17068.9|17062.9|196464
1638140400000|2021-11-28 23:00:00|17202|17188|17408.9|17394.9|17415.4|17411.4|17151.4|17137.4|156165
1638226800000|2021-11-29 23:00:00|17409.3|17395.3|17362.7|17348.7|17535.8|17531.8|17188.4|17174.4|187658
1638313200000|2021-11-30 23:00:00|17368.6|17354.6|17554.3|17540.3|17702.4|17696.4|17319.5|17305.5|150432
1638399600000|2021-12-01 23:00:00|17554.7|17540.7|17780.5|17766.5|17785.6|17771.6|17509.9|17505.9|166165
1638486000000|2021-12-02 23:00:00|17785.3|17771.3|17608.5|17594.5|17792.2|17778.2|17557.1|17551.1|127955
1638745200000|2021-12-05 23:00:00|17628.4|17614.4|17735.2|17721.2|17736.3|17731.6|17529.1|17525.1|128968
1638831600000|2021-12-06 23:00:00|17734.4|17720.4|17969.8|17955.8|17974.4|17960.4|17589.6|17585.6|126625
1638918000000|2021-12-07 23:00:00|17967.7|17953.7|17910.7|17896.7|17986.6|17982.6|17841|17836.2|119600
1639004400000|2021-12-08 23:00:00|17910.4|17896.4|17864.9|17850.9|17946|17942|17813|17809|109039
1639090800000|2021-12-09 23:00:00|17862.9|17848.9|17861.1|17847.1|17884.4|17870.4|17767.5|17763.5|103716
1639350000000|2021-12-12 23:00:00|17871.8|17857.8|17671.8|17657.8|17942.5|17938.5|17647.7|17633.7|111010
1639436400000|2021-12-13 23:00:00|17674.4|17660.4|17548.6|17534.6|17722.7|17708.7|17485.2|17479.2|67157
1639522800000|2021-12-14 23:00:00|17549.2|17535.2|17789.3|17775.3|17792|17778|17526.2|17519.5|78590
1639609200000|2021-12-15 23:00:00|17788.5|17774.5|17733.5|17719.5|17867|17861|17691.3|17686.5|123837
1639695600000|2021-12-16 23:00:00|17735.9|17721.9|17808.6|17794.6|17825.6|17819.6|17696.9|17682.9|116935
1639954800000|2021-12-19 23:00:00|17806.8|17792.8|17675.8|17661.8|17813.7|17799.7|17507.3|17501.3|150890
1640041200000|2021-12-20 23:00:00|17672.3|17658.3|17857|17843|17863.5|17850.4|17636.3|17632.3|116271
1640127600000|2021-12-21 23:00:00|17857.2|17843.2|17976.1|17962.1|17981|17967|17795.8|17791.8|78827
1640214000000|2021-12-22 23:00:00|17976.7|17962.7|18009.1|17995.1|18018.7|18012.7|17915.3|17911.3|83438
1640300400000|2021-12-23 23:00:00|18011.2|18007.2|17985.8|17979.8|18043.2|18039.2|17934.8|17928.8|53876
1640559600000|2021-12-26 23:00:00|17956.4|17942.4|18139.4|18125.4|18146.2|18136|17950.4|17936.4|76885
1640646000000|2021-12-27 23:00:00|18136.8|18122.8|18208.4|18194.4|18261.6|18255.6|18104.1|18098.8|85286
1640732400000|2021-12-28 23:00:00|18212.5|18198.5|18269.4|18255.4|18290.9|18284.9|18186.6|18182.6|74751
1640818800000|2021-12-29 23:00:00|18271.8|18257.8|18257.7|18243.7|18277.4|18263.4|18178.9|18174.9|71100
1640905200000|2021-12-30 23:00:00|18264.9|18250.9|18164.1|18150.1|18269.8|18255.8|18121.9|18107.9|0
1641164400000|2022-01-02 23:00:00|18213.3|18199.3|18369.1|18355.1|18389.5|18385.5|18204.3|18190.3|122079
1641250800000|2022-01-03 23:00:00|18368.4|18354.4|18517.1|18503.1|18578.5|18572.5|18328.8|18314.8|124502
1641337200000|2022-01-04 23:00:00|18518.2|18504.2|18319|18305|18567.6|18561.6|18307.1|18293.8|120671
1641423600000|2022-01-05 23:00:00|18321.1|18307.1|18421.3|18407.3|18432.3|18426.3|18240.3|18236.3|163559
1641510000000|2022-01-06 23:00:00|18431.5|18417.5|18133.2|18119.2|18478.8|18474.8|18065.4|18059.4|185467
1641769200000|2022-01-09 23:00:00|18138.7|18124.7|18209.7|18195.7|18308.4|18302.4|18025.4|18021.4|150699
1641855600000|2022-01-10 23:00:00|18207.1|18193.1|18390.4|18376.4|18395.3|18387.7|18106.1|18102.1|164894
1641942000000|2022-01-11 23:00:00|18391.5|18377.5|18446|18432|18463.4|18449.4|18273.3|18269.3|127780
1642028400000|2022-01-12 23:00:00|18448.2|18434.2|18560.1|18546.1|18651.9|18645.9|18365.9|18361.9|153255
1642114800000|2022-01-13 23:00:00|18567.6|18553.6|18466.6|18452.6|18628.3|18614.3|18222|18218|204825
1642374000000|2022-01-16 23:00:00|18483.2|18469.2|18545.2|18531.2|18554.3|18548.3|18389.5|18385.5|116858
1642460400000|2022-01-17 23:00:00|18548.9|18534.9|18307.6|18293.6|18583.8|18579.8|18251.9|18237.9|83784
1642546800000|2022-01-18 23:00:00|18316.4|18302.4|18209.4|18195.4|18353.8|18349.8|18181.7|18167.7|110658
1642633200000|2022-01-19 23:00:00|18208.3|18194.3|18031.6|18017.6|18311.7|18305.7|17961.7|17947.7|164132
1642719600000|2022-01-20 23:00:00|18021.3|18007.3|17695.3|17681.3|18072.7|18068.7|17694.9|17680.9|226664
1642978800000|2022-01-23 23:00:00|17724.6|17710.6|17875.6|17861.6|17993.2|17987.2|17522.7|17516.7|253738
1643065200000|2022-01-24 23:00:00|17868.1|17854.1|17486|17472|17882.3|17868.3|17428.5|17414.5|251494
1643151600000|2022-01-25 23:00:00|17484.6|17470.6|17514.6|17500.6|17769.2|17765.2|17447.1|17433.1|151069
1643238000000|2022-01-26 23:00:00|17513.6|17499.6|17392.9|17378.9|17602.1|17588.1|17062.6|17048.6|0
1643324400000|2022-01-27 23:00:00|17395|17381|17497.6|17483.6|17519.1|17505.1|17037.3|17023.3|0
1643583600000|2022-01-30 23:00:00|17494.4|17480.4|17870.5|17856.5|17930.7|17916.7|17395.8|17381.8|0
1643670000000|2022-01-31 23:00:00|17872.1|17858.1|17996.8|17982.8|18012.9|17998.9|17769.7|17755.7|0
1643756400000|2022-02-01 23:00:00|18001.9|17987.9|17928.6|17914.6|18114|18100|17914|17900|0
1643842800000|2022-02-02 23:00:00|17934.1|17920.1|17862.1|17848.1|17941.7|17927.7|17653|17639|0
1643929200000|2022-02-03 23:00:00|17860.1|17846.1|17774.4|17760.4|17999.4|17985.4|17643.6|17629.6|0
1644188400000|2022-02-06 23:00:00|17819.1|17805.1|17930.8|17916.8|17966.4|17960.4|17692.4|17688.4|148045
1644274800000|2022-02-07 23:00:00|17927.1|17913.1|18072.7|18058.7|18085.6|18071.6|17918.6|17904.6|119385
1644361200000|2022-02-08 23:00:00|18077|18063|18271.3|18257.3|18281|18267|18051.8|18047.8|101996
1644447600000|2022-02-09 23:00:00|18276|18262|18209.9|18195.9|18401.9|18392.8|18135.3|18131.3|156667
1644534000000|2022-02-10 23:00:00|18212.9|18198.9|18154|18140|18381.8|18375.8|18085.3|18079.3|140917
1644793200000|2022-02-13 23:00:00|18127.8|18113.8|17934.2|17920.2|18182.5|18168.5|17833.2|17827.2|192822
1644879600000|2022-02-14 23:00:00|17926.6|17912.6|18156.5|18142.5|18190.3|18184.3|17886.3|17882.3|81087
1644966000000|2022-02-15 23:00:00|18156.4|18142.4|18299.1|18285.1|18346.5|18340.5|18132.3|18118.3|100230
1645052400000|2022-02-16 23:00:00|18299.2|18285.2|18126.4|18112.4|18365.8|18361.8|18091.6|18077.6|158094
1645138800000|2022-02-17 23:00:00|18127.1|18113.1|18175.8|18161.8|18285|18281|18075.8|18071.8|160160
1645398000000|2022-02-20 23:00:00|18072.6|18058.6|18049.5|18035.5|18301|18287|18004.5|18000.5|147609
1645484400000|2022-02-21 23:00:00|18027.8|18013.8|17946|17932|18105.3|18091.3|17795.7|17791.7|219612
1645570800000|2022-02-22 23:00:00|17942.8|17928.8|17888.8|17874.8|18115.5|18109.5|17871.7|17857.7|142815
1645657200000|2022-02-23 23:00:00|17889|17875|17595.4|17581.4|17916.7|17902.7|17250.5|17244.5|316648
1645743600000|2022-02-24 23:00:00|17581.6|17567.6|17816.2|17802.2|17828|17814|17529.5|17519.9|209520
1646002800000|2022-02-27 23:00:00|17418.7|17400.7|17523.2|17509.2|17561.9|17547.9|16976.5|16962.5|0
1646089200000|2022-02-28 23:00:00|17525.4|17511.4|17790.9|17776.9|18030.1|18016.1|17514.6|17500.6|183261
1646175600000|2022-03-01 23:00:00|17794.3|17780.3|17922.1|17908.1|17990.6|17984.6|17706.6|17700.6|175410
1646262000000|2022-03-02 23:00:00|17926.7|17912.7|17845.7|17831.7|17988.1|17984.1|17777.8|17771.8|149793
1646348400000|2022-03-03 23:00:00|17849.6|17835.6|17563.1|17549.1|17875.3|17861.3|17531.4|17519.8|195094
1646607600000|2022-03-06 23:00:00|17483.4|17469.4|16699.6|16685.6|17484.3|17470.3|16695.1|16681.1|256831
1646694000000|2022-03-07 23:00:00|16705|16691|16805.1|16791.1|17083.8|17079.8|16607.8|16593.8|277931
1646780400000|2022-03-08 23:00:00|16810.2|16796.2|17295.3|17281.3|17324.5|17312.8|16807.5|16793.5|184845
1646866800000|2022-03-09 23:00:00|17300.1|17286.1|17364.7|17350.7|17525.5|17518.2|17249.1|17235.1|199769
1646953200000|2022-03-10 23:00:00|17365.6|17351.6|17156.6|17142.6|17422.2|17416.2|17137.2|17131.2|180008
1647126000000|2022-03-12 23:00:00|17204.3|17190.3|17217|17203|17242.1|17228.1|17178.4|17164.4|0
1647212400000|2022-03-13 23:00:00|17218.9|17204.9|17215|17201|17376.2|17372.2|17093.7|17087.7|174045
1647298800000|2022-03-14 23:00:00|17214|17200|17065.1|17051.1|17231.4|17217.4|16723.7|16717.7|121637
1647385200000|2022-03-15 23:00:00|17065.5|17051.5|17327.5|17313.5|17384.5|17378.5|16810.7|16806.7|157530
1647471600000|2022-03-16 23:00:00|17328.4|17314.4|17515.2|17501.2|17553|17542.6|17313.7|17299.7|205283
1647558000000|2022-03-17 23:00:00|17516.1|17502.1|17545.6|17539.6|17556.6|17550.6|17346.6|17342.6|151007
1647730800000|2022-03-19 23:00:00|17525.5|17511.5|17518.5|17504.5|17546.7|17532.7|17513.2|17499.2|0
1647817200000|2022-03-20 23:00:00|17516.8|17502.8|17564.3|17550.3|17626.1|17622.1|17472.7|17458.7|149407
1647903600000|2022-03-21 23:00:00|17563.8|17549.8|17680.7|17666.7|17692.1|17684.8|17502.7|17498.7|113093
1647990000000|2022-03-22 23:00:00|17681.1|17667.1|17622.4|17608.4|17771.8|17767.8|17584.1|17578.1|140022
1648076400000|2022-03-23 23:00:00|17622|17608|17769.8|17755.8|17796.3|17790.3|17585.6|17581.6|129150
1648162800000|2022-03-24 23:00:00|17768.9|17754.9|17649.8|17635.8|17778.2|17764.2|17570.8|17564.8|134835
1648418400000|2022-03-27 22:00:00|17648.6|17634.6|17592.8|17578.8|17663.4|17649.4|17336.8|17332.8|164605
1648504800000|2022-03-28 22:00:00|17592.2|17578.2|17715.4|17701.4|17735.3|17729.3|17505.5|17501.5|134283
1648591200000|2022-03-29 22:00:00|17717.2|17703.2|17702.3|17688.3|17788.8|17774.8|17639.1|17633.1|132674
1648677600000|2022-03-30 22:00:00|17694.4|17680.4|17507.2|17493.2|17785|17781|17481.4|17475.4|132438
1648764000000|2022-03-31 22:00:00|17507.6|17493.6|17536.4|17522.4|17635.9|17629.9|17426.9|17422.9|133153
1649023200000|2022-04-03 22:00:00|17537.3|17523.3|17731.6|17717.6|17768.9|17754.9|17421.5|17407.5|0
1649109600000|2022-04-04 22:00:00|17731.3|17717.3|17544|17530|17840.4|17826.4|17445|17431|0
1649196000000|2022-04-05 22:00:00|17540.9|17526.9|17411.8|17397.8|17542.7|17528.7|17332.1|17328.1|144886
1649282400000|2022-04-06 22:00:00|17412|17398|17221.7|17207.7|17452.6|17438.6|17123.8|17109.8|177176
1649368800000|2022-04-07 22:00:00|17220.3|17206.3|17232.6|17218.6|17384.1|17378.1|17170.1|17166.1|141132
1649628000000|2022-04-10 22:00:00|17245.5|17231.5|16973|16959|17296.6|17292.6|16944.6|16938.6|187796
1649714400000|2022-04-11 22:00:00|16976.8|16962.8|17039.6|17025.6|17147.7|17141.7|16908.1|16904.1|168649
1649800800000|2022-04-12 22:00:00|17044.2|17030.2|17336.4|17322.4|17357.3|17343.3|17032|17018|152132
1649887200000|2022-04-13 22:00:00|17334.3|17320.3|17132.8|17126.8|17369.1|17355.1|17104.8|17098.8|132577
1649973600000|2022-04-14 22:00:00|17082.8|17078.8|16997.8|16991.8|17116.8|17112.8|16939.8|16933.8|109495
1650232800000|2022-04-17 22:00:00|16977.4|16963.4|17021.5|17007.5|17078.5|17072.5|16816|16812|150544
1650319200000|2022-04-18 22:00:00|17016.2|17002.2|17098.6|17084.6|17122|17118|16953.4|16947.4|73859
1650405600000|2022-04-19 22:00:00|17100.6|17086.6|17190.6|17176.6|17214.8|17208.8|16991.4|16987.4|103240
1650492000000|2022-04-20 22:00:00|17186.8|17172.8|16997.4|16983.4|17254.5|17250.5|16958.2|16952.2|145373
1650578400000|2022-04-21 22:00:00|17001.8|16987.8|16722.9|16708.9|17044.2|17038.2|16705.7|16699.7|165439
1650837600000|2022-04-24 22:00:00|16741.7|16727.7|16685.4|16671.4|16798.3|16784.3|16522.7|16516.7|206883
1650924000000|2022-04-25 22:00:00|16685.8|16671.8|16278|16264|16702|16688.2|16214|16208|167389
1651010400000|2022-04-26 22:00:00|16280.8|16266.8|16325.8|16311.8|16389.7|16383.7|16188|16184|242008
1651096800000|2022-04-27 22:00:00|16336.5|16322.5|16577.2|16563.2|16684.7|16678.7|16246.7|16242.7|193872
1651183200000|2022-04-28 22:00:00|16563.2|16549.2|16429.7|16415.7|16659.7|16655.7|16387.7|16381.7|172586
1651442400000|2022-05-01 22:00:00|16447.3|16433.3|16364.2|16350.2|16474|16460|16147.2|16133.2|0
1651528800000|2022-05-02 22:00:00|16364.3|16350.3|16489.4|16475.4|16580.5|16576.5|16348|16334|154551
1651615200000|2022-05-03 22:00:00|16477.8|16463.8|16767.3|16753.3|16770.7|16764|16402.5|16396.5|146382
1651701600000|2022-05-04 22:00:00|16770.7|16756.7|16355.2|16341.2|16798.8|16784.8|16285.5|16279.5|171838
1651788000000|2022-05-05 22:00:00|16350|16336|16323.5|16317.5|16425.5|16419.5|16194|16188|204479
1652047200000|2022-05-08 22:00:00|16251.7|16237.7|15875.9|15861.9|16274.5|16260.5|15851|15845|187748
1652133600000|2022-05-09 22:00:00|15883.3|15869.3|16010.5|16004.5|16157.4|16143.4|15738|15734|222512
1652220000000|2022-05-10 22:00:00|15978.2|15964.2|15783.8|15769.8|16093.7|16087.7|15748.2|15742.2|209709
1652306400000|2022-05-11 22:00:00|15781.5|15767.5|15705.8|15691.8|15890.7|15886.7|15528.8|15522.8|226788
1652392800000|2022-05-12 22:00:00|15710.9|15696.9|16002.7|15988.7|16002.7|15993.3|15708.8|15694.8|157961
1652652000000|2022-05-15 22:00:00|16024.5|16010.5|15922.3|15908.3|16112.6|16098.6|15848|15844|153469
1652738400000|2022-05-16 22:00:00|15927.6|15913.6|16189.2|16175.2|16189.3|16179.7|15926.2|15912.2|77561
1652824800000|2022-05-17 22:00:00|16190.4|16176.4|15952.3|15938.3|16275.8|16266|15933|15927|126748
1652911200000|2022-05-18 22:00:00|15955.3|15941.3|16032.8|16018.8|16089|16083|15785|15779|224702
1652997600000|2022-05-19 22:00:00|16036.7|16022.7|16185.3|16171.3|16257|16251|15884.5|15878.5|198994
1653256800000|2022-05-22 22:00:00|16260|16246|16192.1|16178.1|16316|16302|16109|16105|169481
1653343200000|2022-05-23 22:00:00|16165.9|16151.9|16012|15998|16179.2|16175.2|15855|15849|186471
1653429600000|2022-05-24 22:00:00|16011.4|15997.4|16129.4|16115.4|16214.8|16208.8|15973.2|15959.2|192822
1653516000000|2022-05-25 22:00:00|16134.7|16120.7|16143|16129|16210.5|16196.5|15922.1|15908.1|168456
1653602400000|2022-05-26 22:00:00|16139|16125|16388.3|16382.3|16394.8|16388.8|16109|16103.2|137261
1653861600000|2022-05-29 22:00:00|16377.7|16363.7|16528.6|16514.6|16613|16599|16356|16342|106941
1653948000000|2022-05-30 22:00:00|16518.8|16504.8|16614.3|16600.3|16723.8|16719.8|16461.1|16447.1|174964
1654034400000|2022-05-31 22:00:00|16614.7|16600.7|16542.9|16528.9|16763.6|16759.6|16475.4|16469.4|165831
1654120800000|2022-06-01 22:00:00|16548.1|16534.1|16695.6|16681.6|16709.1|16703.1|16481|16477|136182
1654207200000|2022-06-02 22:00:00|16696.3|16682.3|16515.5|16501.5|16776.8|16762.8|16449.2|16435.2|0
1654466400000|2022-06-05 22:00:00|16533.1|16519.1|16588.5|16574.5|16714.3|16708.3|16472.9|16468.9|152832
1654552800000|2022-06-06 22:00:00|16587.6|16573.6|16576.4|16562.4|16599.4|16588.4|16417|16413|155057
1654639200000|2022-06-07 22:00:00|16573.9|16559.9|16582.4|16568.4|16706.9|16700.9|16548.8|16534.8|138482
1654725600000|2022-06-08 22:00:00|16579.1|16565.1|16423.7|16409.7|16665|16659|16391.5|16385.5|138765
1654812000000|2022-06-09 22:00:00|16425.3|16411.3|16265.1|16259.1|16514.6|16508.6|16258.6|16252.6|162869
1655071200000|2022-06-12 22:00:00|16128.7|16114.7|15847.6|15833.6|16157.7|16143.7|15813.5|15807.5|186145
1655157600000|2022-06-13 22:00:00|15848.9|15834.9|16023.9|16009.9|16074.1|16060.1|15833.4|15819.4|77519
1655244000000|2022-06-14 22:00:00|16027.9|16013.9|16112|16098|16140.2|16134.2|15898.2|15894.2|136088
1655330400000|2022-06-15 22:00:00|16121.8|16107.8|15573.4|15559.4|16198|16186.5|15478.3|15472.3|228859
1655416800000|2022-06-16 22:00:00|15576.2|15562.2|15554.5|15548.5|15682.3|15678.3|15460.5|15454.5|214456
1655676000000|2022-06-19 22:00:00|15594.9|15580.9|15512.4|15498.4|15636.5|15622.5|15327.6|15323.6|159956
1655762400000|2022-06-20 22:00:00|15508.8|15494.8|15730.9|15716.9|15746.7|15740.7|15466.6|15462.6|163330
1655848800000|2022-06-21 22:00:00|15725.4|15711.4|15396.1|15382.1|15728.1|15714.1|15190.8|15184.8|225591
1655935200000|2022-06-22 22:00:00|15400.1|15386.1|15326.5|15312.5|15445.8|15441.8|15108.1|15104.1|251619
1656021600000|2022-06-23 22:00:00|15322.9|15308.9|15495.1|15489.1|15518.6|15512.6|15267.9|15263.9|174238
1656280800000|2022-06-26 22:00:00|15498|15484|15522.1|15508.1|15684.8|15680.8|15436.4|15422.4|154435
1656367200000|2022-06-27 22:00:00|15528.3|15514.3|15271.7|15257.7|15565.4|15561.4|15259.4|15253.4|169943
1656453600000|2022-06-28 22:00:00|15274|15260|15180.3|15166.3|15329.4|15325.4|15124.4|15118.4|165997
1656540000000|2022-06-29 22:00:00|15185.6|15171.6|14868.6|14854.6|15186.5|15172.5|14642.4|14636.4|237253
1656626400000|2022-06-30 22:00:00|14871.1|14857.1|14441.3|14435.3|14910.4|14896.4|14272.3|14268.3|269045
1656885600000|2022-07-03 22:00:00|14426.8|14412.8|14390|14376|14454.8|14450.8|14166.7|14162.7|171646
1656972000000|2022-07-04 22:00:00|14392.6|14378.6|14350.6|14336.6|14548.2|14544.2|14055|14049|261775
1657058400000|2022-07-05 22:00:00|14360|14346|14108.3|14094.3|14381.9|14367.9|13899.2|13885.2|216004
1657144800000|2022-07-06 22:00:00|14110.1|14096.1|14452.9|14438.9|14471.3|14465.3|13925.2|13921.2|210439
1657231200000|2022-07-07 22:00:00|14453.1|14439.1|14524.7|14510.7|14558.8|14554.8|14338.8|14334.8|214549
1657490400000|2022-07-10 22:00:00|14490.9|14476.9|14264.5|14250.5|14562.2|14558.2|14202.9|14196.9|173828
1657576800000|2022-07-11 22:00:00|14261.8|14247.8|14298.5|14284.5|14330.6|14324.6|13913.3|13909.3|221743
1657663200000|2022-07-12 22:00:00|14299.4|14285.4|14348.9|14334.9|14415.1|14411.1|14138.3|14132.3|216749
1657749600000|2022-07-13 22:00:00|14348.3|14334.3|14507.5|14493.5|14507.7|14500.7|14159.8|14155.8|216706
1657836000000|2022-07-14 22:00:00|14512.9|14498.9|14605.6|14591.6|14605.6|14599.1|14365.7|14361.7|172254
1658095200000|2022-07-17 22:00:00|14627.8|14613.8|14584|14570|14729.3|14723.3|14537.3|14531.3|145688
1658181600000|2022-07-18 22:00:00|14580.2|14566.2|14829.1|14815.1|14829.3|14815.3|14548.8|14544.8|43791
1658268000000|2022-07-19 22:00:00|14827.9|14813.9|14735.5|14721.5|14872.6|14862.8|14654|14648|118088
1658354400000|2022-07-20 22:00:00|14733.9|14719.9|14939|14925|14979.2|14973.2|14694|14690|145851
1658440800000|2022-07-21 22:00:00|14934|14920|14864.1|14850.1|14970.7|14966.7|14796.9|14790.9|144391
1658700000000|2022-07-24 22:00:00|14850.2|14836.2|14897.5|14883.5|14965.9|14961.9|14808.9|14804.9|121731
1658786400000|2022-07-25 22:00:00|14905.3|14891.3|14733.4|14719.4|14909.9|14895.9|14670.4|14664.4|137817
1658872800000|2022-07-26 22:00:00|14732.5|14718.5|15022.4|15008.4|15044.1|15038.1|14707.6|14703.6|146188
1658959200000|2022-07-27 22:00:00|15022.5|15008.5|14989.4|14975.4|15028.8|15018.6|14831.3|14825.3|149964
1659045600000|2022-07-28 22:00:00|14981.2|14967.2|15023.2|15017.2|15051.8|15047.8|14928.2|14922.2|134821
1659304800000|2022-07-31 22:00:00|15009|14995|14854.8|14840.8|15009|14995|14809.7|14803.7|142737
1659391200000|2022-08-01 22:00:00|14854.1|14840.1|14700.5|14686.5|14859.7|14845.7|14621.5|14615.5|185184
1659477600000|2022-08-02 22:00:00|14701.6|14687.6|14731.4|14717.4|14776|14772|14606.4|14592.4|142860
1659564000000|2022-08-03 22:00:00|14732.8|14718.8|14766.5|14752.5|14785.4|14779.4|14496|14492|184520
1659650400000|2022-08-04 22:00:00|14768.1|14754.1|14994.4|14980.4|15053.1|15047.1|14758.7|14744.7|139615
1659909600000|2022-08-07 22:00:00|15000.6|14986.6|14923.1|14909.1|15015.9|15011.9|14873.9|14867.9|119426
1659996000000|2022-08-08 22:00:00|14914.4|14900.4|14931.1|14917.1|15087.9|15083.9|14885.4|14881.4|132721
1660082400000|2022-08-09 22:00:00|14931.8|14917.8|15085.8|15071.8|15090.2|15084.2|14847.8|14843.8|132632
1660168800000|2022-08-10 22:00:00|15086.6|15072.6|15238.9|15224.9|15339.3|15333.3|15075.7|15061.7|137627
1660255200000|2022-08-11 22:00:00|15239.4|15225.4|15403.3|15397.3|15405.3|15399.3|15207.3|15203.3|100357
1660514400000|2022-08-14 22:00:00|15395.4|15381.4|15418.6|15404.6|15437.8|15433.8|15316.8|15312.8|103550
1660600800000|2022-08-15 22:00:00|15418.4|15404.4|15417|15403|15454.9|15450.9|15362.9|15356.9|51726
1660687200000|2022-08-16 22:00:00|15416.2|15402.2|15355.1|15341.1|15442|15438|15301.5|15295.5|88063
1660773600000|2022-08-17 22:00:00|15355.6|15341.6|15371.1|15357.1|15407.6|15401.6|15269|15265|106946
1660860000000|2022-08-18 22:00:00|15370|15356|15268.3|15262.3|15447.6|15443.6|15253.8|15247.8|115698
1661119200000|2022-08-21 22:00:00|15231.8|15217.8|15083.6|15069.6|15290.2|15286.2|15067.7|15061.7|104344
1661205600000|2022-08-22 22:00:00|15084.3|15070.3|15129.1|15115.1|15171.7|15165.7|15007.7|14993.7|116083
1661292000000|2022-08-23 22:00:00|15128.4|15114.4|15134.8|15120.8|15159|15153|15024.1|15020.1|108672
1661378400000|2022-08-24 22:00:00|15133.7|15119.7|15346.4|15332.4|15347.6|15333.6|15117.6|15103.6|129826
1661464800000|2022-08-25 22:00:00|15347.7|15333.7|14963.5|14957.5|15375.3|15361.3|14962|14956|145491
1661724000000|2022-08-28 22:00:00|14919.2|14905.2|14891.6|14877.6|14927|14923|14792.5|14788.5|258245
1661810400000|2022-08-29 22:00:00|14891.7|14877.7|14844.1|14830.1|15042.9|15036.9|14751.4|14745.4|174229
1661896800000|2022-08-30 22:00:00|14850.4|14836.4|14963.8|14949.8|15127.4|15123.4|14829|14815|180479
1661983200000|2022-08-31 22:00:00|14961|14947|14857.9|14843.9|14975|14961|14643.2|14637.2|197999
1662069600000|2022-09-01 22:00:00|14857.5|14843.5|14593.9|14579.9|14880.2|14866.2|14546.9|14540.9|175928
1662328800000|2022-09-04 22:00:00|14574|14560|14668|14654|14743.9|14739.9|14530.6|14516.6|186100
1662415200000|2022-09-05 22:00:00|14678.8|14664.8|14577.4|14563.4|14795.3|14791.3|14535.3|14529.3|164690
1662501600000|2022-09-06 22:00:00|14577.8|14563.8|14520|14506|14588.2|14574.2|14330.8|14324.8|160369
1662588000000|2022-09-07 22:00:00|14520.7|14506.7|14624.5|14610.5|14631.8|14625.8|14415.8|14411.8|160192
1662674400000|2022-09-08 22:00:00|14625.4|14611.4|14843|14829|14861.8|14847.8|14612.6|14598.6|0
1662933600000|2022-09-11 22:00:00|14848.2|14834.2|14921|14907|14922|14915.8|14759.3|14755.3|170622
1663020000000|2022-09-12 22:00:00|14920.8|14906.8|14511.2|14497.2|14960.5|14954.5|14482.5|14476.5|154962
1663106400000|2022-09-13 22:00:00|14507.6|14493.6|14634.1|14620.1|14664|14660|14469|14463.6|154487
1663192800000|2022-09-14 22:00:00|14627.8|14613.8|14523.1|14509.1|14722.3|14718.3|14510.6|14504.6|151878
1663279200000|2022-09-15 22:00:00|14522.1|14508.1|14550|14544|14569|14563|14441.5|14435.5|134918
1663538400000|2022-09-18 22:00:00|14527.4|14513.4|14534.8|14520.8|14585|14581|14368.7|14357.2|128311
1663624800000|2022-09-19 22:00:00|14532.2|14518.2|14483.4|14469.4|14584.8|14578.8|14426.3|14420.3|62085
1663711200000|2022-09-20 22:00:00|14484.1|14470.1|14286|14272|14570|14564|14274.5|14268.4|146425
1663797600000|2022-09-21 22:00:00|14280.9|14266.9|14245.2|14231.2|14349|14343|14113.5|14109.5|175405
1663884000000|2022-09-22 22:00:00|14245|14231|14011.3|14005.3|14271.7|14257.7|13935.3|13929.3|166243
1664143200000|2022-09-25 22:00:00|13979.1|13965.1|13832.6|13818.6|14007.5|13993.5|13762.8|13758.8|189661
1664229600000|2022-09-26 22:00:00|13836.1|13822.1|13805.7|13791.7|13920|13914|13753.5|13747.5|169195
1664316000000|2022-09-27 22:00:00|13806.4|13792.4|13500.9|13494.9|13859|13855|13468.4|13462.4|160406
1664402400000|2022-09-28 22:00:00|13685.2|13671.2|13330.6|13316.6|13705.6|13691.6|13293.1|13287.1|209847
1664488800000|2022-09-29 22:00:00|13329.1|13315.1|13305|13299|13462.5|13456.5|13300.1|13296.1|208590
1664748000000|2022-10-02 22:00:00|13284|13270|13483.7|13469.7|13499.5|13493.5|13212.5|13200.5|177858
1664834400000|2022-10-03 22:00:00|13486.2|13472.2|13825.5|13811.5|13829.5|13820|13457.3|13443.3|158113
1664920800000|2022-10-04 22:00:00|13822.4|13808.4|13820.8|13806.8|13879.7|13875.7|13664.7|13658.7|195843
1665007200000|2022-10-05 22:00:00|13821.1|13807.1|13748.7|13734.7|13953.5|13949.5|13733.5|13727.5|160755
1665093600000|2022-10-06 22:00:00|13735.6|13721.6|13419.9|13405.9|13815.8|13811.8|13402.8|13396.8|167534
1665352800000|2022-10-09 22:00:00|13376.4|13362.4|13200.5|13186.5|13379.4|13365.4|13154|13140|0
1665439200000|2022-10-10 22:00:00|13199.3|13185.3|13011.6|12997.6|13295.3|13291.3|12952.8|12946.8|225508
1665525600000|2022-10-11 22:00:00|13011.5|12997.5|13062.3|13048.3|13169.4|13155.4|12965.6|12951.6|172062
1665612000000|2022-10-12 22:00:00|13064.2|13050.2|13158|13144|13166.9|13160.9|12667.4|12661.4|299049
1665698400000|2022-10-13 22:00:00|13157.9|13143.9|12881.6|12875.6|13247.6|13243.6|12874.1|12868.1|226545
1665957600000|2022-10-16 22:00:00|12893.4|12879.4|13173.3|13159.3|13174.4|13160.4|12820.6|12816.6|186973
1666044000000|2022-10-17 22:00:00|13176.2|13162.2|13102|13088|13215.8|13201.8|12966.2|12960.2|88793
1666130400000|2022-10-18 22:00:00|13103.1|13089.1|12871.3|12857.3|13184.6|13180.6|12809.4|12803.4|147269
1666216800000|2022-10-19 22:00:00|12869.6|12855.6|12967.4|12953.4|13090|13084|12668.4|12664.4|235086
1666303200000|2022-10-20 22:00:00|12969.8|12955.8|12989|12983|12995|12989|12757.5|12751.5|213637
1666562400000|2022-10-23 22:00:00|13100.3|13086.3|12926|12912|13140.8|13133.5|12793.7|12787.7|215170
1666648800000|2022-10-24 22:00:00|12919.8|12905.8|12806.3|12792.3|12954.7|12950.7|12663.2|12659.2|212995
1666735200000|2022-10-25 22:00:00|12800.2|12786.2|12825.9|12811.9|12925|12919|12675.7|12671.7|189819
1666821600000|2022-10-26 22:00:00|12817.3|12803.3|12850.1|12836.1|12977.4|12973.4|12812.6|12798.6|175110
1666908000000|2022-10-27 22:00:00|12856.2|12842.2|12921.8|12907.8|12923.3|12917.3|12727.3|12721.3|164840
1667170800000|2022-10-30 23:00:00|12891.5|12877.5|12911.4|12897.4|12989.5|12985.5|12830.8|12826.8|133701
1667257200000|2022-10-31 23:00:00|12912.4|12898.4|13022|13008|13102.7|13096.7|12911.4|12897.4|154071
1667343600000|2022-11-01 23:00:00|13022.2|13008.2|12868.5|12854.5|13136.4|13130.4|12857.4|12845.3|150286
1667430000000|2022-11-02 23:00:00|12868.2|12854.2|12884.2|12870.2|12978.4|12974.4|12817.4|12811.4|140599
1667516400000|2022-11-03 23:00:00|12884.7|12870.7|13182.9|13176.9|13187.9|13181.9|12846.9|12842.9|175877
1667775600000|2022-11-06 23:00:00|13085.4|13071.4|13280.9|13266.9|13296.2|13289.3|13080.1|13066.1|143257
1667862000000|2022-11-07 23:00:00|13281.1|13267.1|13455.9|13441.9|13491.7|13485.7|13271.8|13257.8|137546
1667948400000|2022-11-08 23:00:00|13457.2|13443.2|13493.3|13479.3|13656|13650|13437.2|13433.2|155775
1668034800000|2022-11-09 23:00:00|13495.1|13481.1|13987|13973|13996.3|13982.3|13418|13412|176529
1668121200000|2022-11-10 23:00:00|13986.7|13972.7|14210.3|14196.3|14230.8|14224.8|13895.5|13891.5|191025
1668380400000|2022-11-13 23:00:00|14174.8|14160.8|14161.6|14147.6|14217.6|14211.6|14079.8|14075.8|138472
1668466800000|2022-11-14 23:00:00|14160.3|14146.3|14684.9|14670.9|14797|14791|14159.6|14145.6|82370
1668553200000|2022-11-15 23:00:00|14681.7|14667.7|14513.5|14499.5|14693|14679|14447.5|14443.5|120450
1668639600000|2022-11-16 23:00:00|14515.3|14501.3|14606.7|14592.7|14621.4|14615.4|14406.4|14400.4|175292
1668726000000|2022-11-17 23:00:00|14605.6|14591.6|14592.6|14578.6|14737.4|14733.4|14495.9|14482.7|171447
1668985200000|2022-11-20 23:00:00|14609.1|14595.1|14498.6|14484.6|14611.8|14597.8|14440.8|14434.8|113468
1669071600000|2022-11-21 23:00:00|14499|14485|14641.2|14627.2|14641.4|14632|14417.5|14413.5|129525
1669158000000|2022-11-22 23:00:00|14640.7|14626.7|14718.6|14704.6|14728|14722|14572|14568|115508
1669244400000|2022-11-23 23:00:00|14717.8|14703.8|14813.6|14799.6|14847.5|14841.5|14680.5|14676.5|98462
1669330800000|2022-11-24 23:00:00|14808.7|14794.7|14654|14640|14817.5|14813.5|14616.9|14610.9|106689
1669590000000|2022-11-27 23:00:00|14626.8|14608.8|14453.9|14439.9|14627.4|14612.9|14425|14419|151042
1669676400000|2022-11-28 23:00:00|14455.9|14441.9|14641.5|14627.5|14712|14706|14446.5|14432.5|138671
1669762800000|2022-11-29 23:00:00|14641|14627|15067.5|15053.5|15070.7|15056.7|14627.7|14613.7|166734
1669849200000|2022-11-30 23:00:00|15070.3|15056.3|14926.6|14912.6|15136.5|15132.5|14870.6|14864.6|167684
1669935600000|2022-12-01 23:00:00|14926.1|14912.1|14891.9|14877.9|14974.7|14970.7|14734.2|14728.2|131480
1670194800000|2022-12-04 23:00:00|14906.5|14892.5|14859|14845|15060.2|15056.2|14808.1|14802.1|125193
1670281200000|2022-12-05 23:00:00|14857.1|14843.1|14618.4|14604.4|14911.1|14907.1|14587.7|14581.7|141649
1670367600000|2022-12-06 23:00:00|14619.2|14605.2|14614.1|14600.1|14797.7|14793.7|14537.2|14531.2|170661
1670454000000|2022-12-07 23:00:00|14615|14601|14671.8|14657.8|14689.8|14683.8|14432.2|14428.2|148881
1670540400000|2022-12-08 23:00:00|14671.1|14657.1|14676.3|14662.3|14803.2|14797.2|14592.7|14588.7|149170
1670799600000|2022-12-11 23:00:00|14687.2|14673.2|14693.9|14679.9|14706.2|14700.2|14505.2|14501.2|126178
1670886000000|2022-12-12 23:00:00|14695.7|14681.7|14621.5|14607.5|14797.9|14791.9|14518.4|14514.4|197386
1670972400000|2022-12-13 23:00:00|14623.2|14609.2|14633.6|14619.6|14753.4|14749.4|14518.7|14512.7|150332
1671058800000|2022-12-14 23:00:00|14632.8|14618.8|14423.2|14409.2|14747.6|14743.6|14407.2|14401.2|155555
1671145200000|2022-12-15 23:00:00|14421.9|14407.9|14361.5|14347.5|14548.7|14544.7|14327.5|14321.5|162970
1671404400000|2022-12-18 23:00:00|14376.5|14362.5|14364.6|14350.6|14493.4|14487.4|14331.9|14325.9|105667
1671490800000|2022-12-19 23:00:00|14367.8|14353.8|14230.7|14216.7|14441.4|14437.4|14124|14120|70470
1671577200000|2022-12-20 23:00:00|14234.6|14220.6|14360.9|14346.9|14362.5|14348.5|14163|14159|82363
1671663600000|2022-12-21 23:00:00|14362.2|14348.2|14226.1|14212.1|14427.5|14421.5|14113.5|14107.5|136992
1671750000000|2022-12-22 23:00:00|14225.1|14211.1|14210.7|14196.7|14271.4|14265.4|14103.4|14097.4|136795
1672095600000|2022-12-26 23:00:00|14247.3|14233.3|14250.1|14236.1|14387.9|14383.9|14213.4|14207.4|100213
1672182000000|2022-12-27 23:00:00|14250.4|14236.4|13995.7|13981.7|14257.3|14243.3|13971|13965|133932
1672268400000|2022-12-28 23:00:00|13995.1|13981.1|14203|14189|14212.8|14206|13929|13925|119694
1672354800000|2022-12-29 23:00:00|14203.6|14189.6|14137|14123|14206|14197|13996.5|13990.5|106735
1672700400000|2023-01-02 23:00:00|14172|14158|14291.3|14285.3|14299.3|14293.3|13943|13939|126726
1672786800000|2023-01-03 23:00:00|14172.3|14158.3|14351.1|14337.1|14357.2|14343.2|14165.5|14151.5|134608
1672873200000|2023-01-04 23:00:00|14347.8|14333.8|14245.4|14231.4|14364.3|14360.3|14214.7|14208.7|127376
1672959600000|2023-01-05 23:00:00|14247.4|14233.4|14578.3|14564.3|14608.9|14602.9|14242.1|14228.1|157098
1673218800000|2023-01-08 23:00:00|14601.5|14587.5|14769.2|14755.2|14892.5|14886.5|14564.3|14550.3|138886
1673305200000|2023-01-09 23:00:00|14769.4|14755.4|14864.1|14850.1|14868.5|14858.4|14726|14715.2|116354
1673391600000|2023-01-10 23:00:00|14864|14850|14862.1|14848.1|14873.4|14869.4|14706|14700|102975
1673478000000|2023-01-11 23:00:00|14860.1|14846.1|14969.2|14955.2|15013|15007|14701.5|14697.5|171377
1673564400000|2023-01-12 23:00:00|14968.3|14954.3|14922.7|14908.7|15006|15002|14798.5|14792.5|129752
1673823600000|2023-01-15 23:00:00|14925.3|14911.3|14927.3|14913.3|14997.1|14993.1|14879.6|14873.6|82718
1673910000000|2023-01-16 23:00:00|14933|14919|14916.7|14910.7|14962.7|14958.7|14826.7|14820.7|56762
1673996400000|2023-01-17 23:00:00|15038.8|15024.8|14936.7|14922.7|15119.2|15105.2|14935.6|14921.6|0
1674082800000|2023-01-18 23:00:00|14934.3|14920.3|14928.1|14914.1|14995.2|14981.2|14861.4|14847.4|0
1674169200000|2023-01-19 23:00:00|14929.2|14915.2|15169.7|15155.7|15174.1|15160.1|14916.6|14902.6|0
1674428400000|2023-01-22 23:00:00|15160.8|15146.8|15362.4|15348.4|15439.6|15425.6|15114|15100|0
1674514800000|2023-01-23 23:00:00|15362.3|15348.3|15411.2|15397.2|15444|15430|15326.3|15312.3|0
1674601200000|2023-01-24 23:00:00|15414|15400|15368.9|15354.9|15416.6|15402.6|15180.4|15166.4|0
1674687600000|2023-01-25 23:00:00|15370.9|15356.9|15521.9|15507.9|15554|15540|15333.9|15319.9|0
1674774000000|2023-01-26 23:00:00|15520.4|15506.4|15468.3|15454.3|15579|15565|15461.7|15447.7|0
1675033200000|2023-01-29 23:00:00|15458.3|15444.3|15436.6|15422.6|15546.2|15542.2|15347.5|15343.5|89585
1675119600000|2023-01-30 23:00:00|15436.3|15422.3|15389.4|15375.4|15453|15449|15225|15219|116728
1675206000000|2023-01-31 23:00:00|15387.6|15373.6|15542.4|15528.4|15551.1|15542.1|15294.5|15290.5|119663
1675292400000|2023-02-01 23:00:00|15541.8|15527.8|15565.4|15551.4|15660.4|15654.4|15464.6|15460.6|128028
1675378800000|2023-02-02 23:00:00|15563.7|15549.7|15501.1|15487.1|15622.9|15618.9|15469.9|15463.9|137986
1675638000000|2023-02-05 23:00:00|15481.6|15467.6|15332.9|15318.9|15497.9|15493.9|15305.2|15299.2|119275
1675724400000|2023-02-06 23:00:00|15331.8|15317.8|15473.5|15459.5|15505.3|15499.3|15331|15317|124344
1675810800000|2023-02-07 23:00:00|15473.6|15459.6|15531.8|15517.8|15624.9|15618.9|15471.8|15457.8|115498
1675897200000|2023-02-08 23:00:00|15532.3|15518.3|15620.8|15606.8|15741.4|15735.4|15523.6|15509.6|111340
1675983600000|2023-02-09 23:00:00|15622.4|15608.4|15569.2|15555.2|15642|15636|15505.5|15499.5|136680
1676242800000|2023-02-12 23:00:00|15565.7|15551.7|15661.3|15647.3|15666.6|15655.8|15430|15426|113446
1676329200000|2023-02-13 23:00:00|15662.4|15648.4|15685.2|15671.2|15731|15725|15590.5|15584.5|41104
1676415600000|2023-02-14 23:00:00|15685.4|15671.4|15425.9|15411.9|15687.9|15673.9|15330|15324|105181
1676502000000|2023-02-15 23:00:00|15425.5|15411.5|15409.5|15395.5|15586.1|15582.1|15396.1|15390.1|142929
1676588400000|2023-02-16 23:00:00|15409.3|15395.3|15428.9|15414.9|15463.1|15459.1|15372.1|15366.6|111440
1676847600000|2023-02-19 23:00:00|15422.2|15408.2|15495.5|15481.5|15544.5|15540.5|15355.8|15351.8|87598
1676934000000|2023-02-20 23:00:00|15495.3|15481.3|15368.3|15354.3|15537|15533|15363.6|15352.9|103030
1677020400000|2023-02-21 23:00:00|15368.5|15354.5|15386.1|15372.1|15437.6|15431.6|15299.1|15295.1|127697
1677106800000|2023-02-22 23:00:00|15386.9|15372.9|15624.4|15610.4|15690|15684|15375.5|15361.5|147510
1677193200000|2023-02-23 23:00:00|15623.9|15609.9|15433.2|15419.2|15674|15670|15383|15377|122580
1677452400000|2023-02-26 23:00:00|15438.1|15424.1|15498.4|15484.4|15574.8|15560.8|15407.7|15393.7|0
1677538800000|2023-02-27 23:00:00|15498.3|15484.3|15424.3|15410.3|15552.9|15538.9|15413.5|15399.5|0
1677625200000|2023-02-28 23:00:00|15423.8|15409.8|15523.4|15509.4|15589.3|15583.3|15326.7|15322.7|128030
1677711600000|2023-03-01 23:00:00|15523.9|15509.9|15630.8|15616.8|15640.9|15634.9|15430.9|15426.9|124354
1677798000000|2023-03-02 23:00:00|15630.9|15616.9|15726.2|15712.2|15728|15714|15563.4|15559.4|114658
1678057200000|2023-03-05 23:00:00|15704.8|15690.8|15769.6|15755.6|15830.6|15826.6|15687.4|15682.2|117949
1678143600000|2023-03-06 23:00:00|15770.3|15756.3|15750.1|15736.1|15890.7|15886.7|15717.7|15711.7|117846
1678230000000|2023-03-07 23:00:00|15750.6|15736.6|15875.9|15861.9|15876.8|15862.8|15720.8|15716.8|118436
1678316400000|2023-03-08 23:00:00|15874.1|15860.1|15621.9|15607.9|15874.1|15860.1|15611.3|15597.3|124673
1678402800000|2023-03-09 23:00:00|15622|15608|15451.2|15437.2|15622.4|15618.4|15391|15385|184000
1678575600000|2023-03-11 23:00:00|15426.3|15412.3|15478.1|15464.1|15572.9|15558.9|15393.2|15379.2|0
1678662000000|2023-03-12 23:00:00|15477.8|15463.8|15448|15434|15561.1|15555.1|15344|15340|204091
1678748400000|2023-03-13 23:00:00|15448.6|15434.6|15451|15437|15468.3|15457.7|15301|15287|80397
1678834800000|2023-03-14 23:00:00|15451.5|15437.5|15206.2|15192.2|15516.2|15512.2|15077.3|15071.3|155126
1678921200000|2023-03-15 23:00:00|15206.8|15192.8|15341.4|15327.4|15355.4|15349.4|15149.6|15145.6|190280
1679007600000|2023-03-16 23:00:00|15340.8|15326.8|15341.4|15327.4|15427.4|15421.4|15297.4|15293.4|150176
1679180400000|2023-03-18 23:00:00|15374.6|15360.6|15395.4|15381.4|15418.8|15404.8|15354.7|15340.7|0
1679266800000|2023-03-19 23:00:00|15390.7|15376.7|15452.2|15438.2|15474.4|15470.4|15229.2|15219|150352
1679353200000|2023-03-20 23:00:00|15452.7|15438.7|15576.4|15562.4|15584.7|15578.7|15424.7|15420.7|125094
1679439600000|2023-03-21 23:00:00|15576.2|15562.2|15684|15670|15843.6|15837.6|15550.1|15536.1|150482
1679526000000|2023-03-22 23:00:00|15684.3|15670.3|15882|15868|15978.6|15972.6|15661.5|15647.5|158595
1679612400000|2023-03-23 23:00:00|15881.5|15867.5|15884.6|15870.6|15934.6|15928.6|15780.6|15774.6|139031
1679868000000|2023-03-26 22:00:00|15881|15867|15765.4|15751.4|15929.4|15915.4|15722.6|15716.6|124007
1679954400000|2023-03-27 22:00:00|15762.4|15748.4|15698.8|15684.8|15825.1|15821.1|15643.1|15637.1|124116
1680040800000|2023-03-28 22:00:00|15698.7|15684.7|15847.1|15833.1|15848.6|15842.6|15653.1|15649.1|113562
1680127200000|2023-03-29 22:00:00|15846.9|15832.9|15866.8|15852.8|15891.6|15885.6|15760.6|15756.6|112955
1680213600000|2023-03-30 22:00:00|15863.9|15849.9|15922.6|15908.6|15963.6|15959.6|15810.6|15804.6|121754
1680472800000|2023-04-02 22:00:00|15898|15884|15950.4|15936.4|15960.8|15946.8|15877.2|15863.2|0
1680559200000|2023-04-03 22:00:00|15951.2|15937.2|15898.2|15884.2|15985.6|15971.6|15853.7|15839.7|0
1680645600000|2023-04-04 22:00:00|15898.6|15884.6|15840|15826|15904|15890|15810.4|15796.4|0
1680732000000|2023-04-05 22:00:00|15840.1|15826.1|15827.8|15813.8|15851.2|15845.2|15700.6|15696.6|107868
1680818400000|2023-04-06 22:00:00|15826|15812|15836.6|15822.6|15875.2|15871.2|15802.5|15797.1|63215
1681077600000|2023-04-09 22:00:00|15829.1|15815.1|15828.6|15814.6|15930.1|15926.1|15740.5|15734.5|100500
1681164000000|2023-04-10 22:00:00|15829.5|15815.5|15945.8|15931.8|15972.1|15966.1|15826.8|15812.8|110107
1681250400000|2023-04-11 22:00:00|15945.4|15931.4|15887.1|15873.1|16008.5|16002.5|15873.1|15866.3|117445
1681336800000|2023-04-12 22:00:00|15888.4|15874.4|15894.4|15880.4|15910|15904.2|15782|15776|120721
1681423200000|2023-04-13 22:00:00|15894.6|15880.6|15928.9|15914.9|15992.1|15988.1|15853|15849|132799
1681682400000|2023-04-16 22:00:00|15931.7|15917.7|15967.2|15953.2|15980.5|15974.5|15876.2|15872.2|89085
1681768800000|2023-04-17 22:00:00|15968.2|15954.2|15907.2|15893.2|15970.8|15959.2|15864.5|15860.5|56125
1681855200000|2023-04-18 22:00:00|15903.7|15889.7|15752.7|15738.7|15921.5|15917.5|15704.2|15698.2|89420
1681941600000|2023-04-19 22:00:00|15750.5|15736.5|15747.4|15733.4|15800.1|15786.1|15674.4|15670.4|148447
1682028000000|2023-04-20 22:00:00|15747.8|15733.8|15575.2|15569.2|15766.5|15762.5|15562.2|15556.2|146564
1682287200000|2023-04-23 22:00:00|15247|15233|15620.5|15606.5|15656.7|15650.7|15203.5|15189.5|101374
1682373600000|2023-04-24 22:00:00|15623.7|15609.7|15320|15306|15647.7|15643.7|15276.6|15270.6|154536
1682460000000|2023-04-25 22:00:00|15319.9|15305.9|15353.8|15339.8|15396.6|15392.6|15301.4|15296.6|129319
1682546400000|2023-04-26 22:00:00|15349.2|15335.2|15509.3|15495.3|15532.8|15526.8|15294.2|15290.2|124323
1682632800000|2023-04-27 22:00:00|15509.6|15495.6|15612.3|15606.3|15616.3|15610.3|15487.3|15481.1|122109
1682892000000|2023-04-30 22:00:00|15609.3|15595.3|15569.5|15555.5|15658.9|15644.9|15567.2|15553.2|0
1682978400000|2023-05-01 22:00:00|15569.2|15555.2|15540.6|15526.6|15663.8|15659.8|15497.4|15491.4|121701
1683064800000|2023-05-02 22:00:00|15542.3|15528.3|15480.6|15466.6|15608.4|15602.4|15480.6|15466.6|115451
1683151200000|2023-05-03 22:00:00|15472.9|15458.9|15576.5|15562.5|15612.7|15608.7|15437.3|15423.3|112136
1683237600000|2023-05-04 22:00:00|15578.1|15564.1|15752.3|15738.3|15774.3|15768.3|15570.3|15562.4|120089
1683496800000|2023-05-07 22:00:00|15761.6|15747.6|15734|15720|15772.2|15768.2|15696.2|15690.2|89978
1683583200000|2023-05-08 22:00:00|15731.6|15717.6|15695.1|15681.1|15740.2|15736.2|15648.8|15644.8|102053
1683669600000|2023-05-09 22:00:00|15692.9|15678.9|15643.6|15629.6|15715.3|15701.3|15566.5|15560.5|134390
1683756000000|2023-05-10 22:00:00|15643.7|15629.7|15454.1|15440.1|15680.5|15676.5|15404.5|15398.5|141242
1683842400000|2023-05-11 22:00:00|15453.7|15439.7|15449.8|15443.8|15557.8|15553.8|15415.8|15409.8|124228
1684101600000|2023-05-14 22:00:00|15451.6|15437.6|15593.5|15579.5|15610.1|15604.1|15424.8|15420.8|109576
1684188000000|2023-05-15 22:00:00|15591.5|15577.5|15699.4|15685.4|15739.7|15733.7|15580.8|15566.8|73954
1684274400000|2023-05-16 22:00:00|15700.8|15686.8|16082.9|16068.9|16083.4|16072.2|15696.3|15682.3|115158
1684360800000|2023-05-17 22:00:00|16081.9|16067.9|16229.8|16215.8|16231.8|16223|16025.2|16021.2|137661
1684447200000|2023-05-18 22:00:00|16229.2|16215.2|16184.1|16178.1|16254|16240|16140|16136|100394
1684706400000|2023-05-21 22:00:00|16175.4|16161.4|16215.3|16201.3|16237.1|16233.1|16171.1|16158.8|75953
1684792800000|2023-05-22 22:00:00|16213.9|16199.9|16127.4|16113.4|16281.5|16277.5|16096.5|16090.5|114846
1684879200000|2023-05-23 22:00:00|16125.1|16111.1|16174.4|16160.4|16183.8|16179.8|16043.1|16037.1|122923
1684965600000|2023-05-24 22:00:00|16183|16169|16468.9|16454.9|16474.1|16466.1|16127.5|16113.5|154248
1685052000000|2023-05-25 22:00:00|16469.1|16455.1|16703|16689|16744.3|16738.3|16438.1|16434.1|143765
1685311200000|2023-05-28 22:00:00|16741|16727|16667.7|16653.7|16758.8|16744.8|16621.2|16615.2|89305
1685397600000|2023-05-29 22:00:00|16662.6|16648.6|16660.7|16646.7|16823.5|16817.5|16613.7|16609.7|137699
1685484000000|2023-05-30 22:00:00|16660.4|16646.4|16546.2|16532.2|16696.5|16692.5|16493.8|16487.8|152731
1685570400000|2023-05-31 22:00:00|16545.8|16531.8|16671.5|16657.5|16694.7|16688.7|16522.3|16518.3|117726
1685656800000|2023-06-01 22:00:00|16669.3|16655.3|16864.1|16850.1|16898.4|16892.4|16665.3|16651.3|134509
1685916000000|2023-06-04 22:00:00|16858.4|16844.4|16804.4|16790.4|16880.3|16866.3|16754.4|16750.4|98469
1686002400000|2023-06-05 22:00:00|16800.6|16786.6|16892.3|16878.3|16904|16898|16777.4|16772.2|111445
1686088800000|2023-06-06 22:00:00|16891.3|16877.3|16955.7|16941.7|17060.6|17054.6|16863|16859|123967
1686175200000|2023-06-07 22:00:00|16955.5|16941.5|16900.8|16886.8|16963.6|16959.6|16755.7|16751.7|128493
1686261600000|2023-06-08 22:00:00|16900.5|16886.5|17012.6|17006.6|17069.6|17063.6|16874.7|16870.7|121811
1686520800000|2023-06-11 22:00:00|17018.3|17004.3|17167.6|17153.6|17168.9|17161|16988.6|16984.6|99050
1686607200000|2023-06-12 22:00:00|17167.5|17153.5|17311.9|17297.9|17393.4|17387.4|17159|17145.2|147604
1686693600000|2023-06-13 22:00:00|17309.5|17295.5|17303.8|17289.8|17316|17306.4|17194.4|17188.4|115378
1686780000000|2023-06-14 22:00:00|17300.7|17286.7|17391.7|17377.7|17404.9|17398.9|17269.4|17265.4|111738
1686866400000|2023-06-15 22:00:00|17389.1|17375.1|17258.3|17252.3|17391.7|17377.7|17245.3|17239.3|118747
1687125600000|2023-06-18 22:00:00|17269.4|17255.4|17234.6|17220.6|17325.3|17321.3|17197.3|17193.3|81931
1687212000000|2023-06-19 22:00:00|17235.7|17221.7|17170.5|17156.5|17240.7|17234.5|17108.5|17104.5|80021
1687298400000|2023-06-20 22:00:00|17169.2|17155.2|17134.5|17120.5|17258|17254|17115.7|17109.7|75435
1687384800000|2023-06-21 22:00:00|17134.6|17120.6|17186.9|17172.9|17193.2|17179.2|17006.7|16992.7|0
1687471200000|2023-06-22 22:00:00|17184.6|17170.6|16971.4|16957.4|17185.3|17171.3|16879.7|16865.7|0
1687730400000|2023-06-25 22:00:00|16969.2|16955.2|17008.4|16994.4|17135|17131|16969.2|16955.2|106015
1687816800000|2023-06-26 22:00:00|17010.9|16996.9|17044.4|17030.4|17065.6|17061.6|16915.6|16911.6|130807
1687903200000|2023-06-27 22:00:00|17044|17030|17007.4|16993.4|17045.4|17031.4|16915|16909|119075
1687989600000|2023-06-28 22:00:00|17007.7|16993.7|16872.5|16858.5|17160|17156|16825.4|16819.4|153041
1688076000000|2023-06-29 22:00:00|16870|16856|16993.3|16979.3|17029.8|17023.8|16801.4|16797.4|111731
1688335200000|2023-07-02 22:00:00|17007.7|16993.7|17097.1|17083.1|17175.8|17167.8|17002.3|16988.3|104038
1688421600000|2023-07-03 22:00:00|17093.9|17079.9|17158.1|17144.1|17191.8|17186.7|17056.6|17052.6|78934
1688508000000|2023-07-04 22:00:00|17160.6|17146.6|16963.3|16949.3|17168.8|17159.8|16952.3|16946.3|109212
1688594400000|2023-07-05 22:00:00|16963|16949|16635.1|16621.1|16967.1|16953.1|16574.7|16568.7|157894
1688680800000|2023-07-06 22:00:00|16630.9|16616.9|16726|16712|16811.1|16805.1|16589.7|16585.7|151480
1688940000000|2023-07-09 22:00:00|16718.2|16704.2|16755.2|16741.2|16792.2|16788.2|16582.8|16568.8|146349
1689026400000|2023-07-10 22:00:00|16755.7|16741.7|16957.1|16943.1|16978.6|16972.6|16748.8|16734.8|133246
1689112800000|2023-07-11 22:00:00|16954.4|16940.4|17114.2|17100.2|17130.1|17124.1|16861.6|16857.6|140526
1689199200000|2023-07-12 22:00:00|17115.2|17101.2|17248.9|17234.9|17268.5|17264.5|17070.5|17066.5|146852
1689285600000|2023-07-13 22:00:00|17246.4|17232.4|17252.9|17246.9|17366.9|17360.9|17154.4|17150.4|132726
1689544800000|2023-07-16 22:00:00|17255.1|17241.1|17346.8|17332.8|17356.2|17352.2|17240.5|17226.5|102948
1689631200000|2023-07-17 22:00:00|17346.2|17332.2|17275.8|17261.8|17391.6|17387.6|17158.6|17154.6|133169
1689717600000|2023-07-18 22:00:00|17275.6|17261.6|17111.6|17097.6|17325.5|17321.5|17065.3|17059.3|124934
1689804000000|2023-07-19 22:00:00|17108|17094|16920|16906|17204|17200|16891.2|16885.2|159121
1689890400000|2023-07-20 22:00:00|16918.9|16904.9|16979.4|16965.4|17049|17045|16871.2|16867.2|144869
1690149600000|2023-07-23 22:00:00|16983.5|16969.5|17154.5|17140.5|17162.7|17156.7|16929.4|16925.4|130509
1690236000000|2023-07-24 22:00:00|17152.9|17138.9|17301.7|17287.7|17323.6|17317.6|17123|17119|123860
1690322400000|2023-07-25 22:00:00|17302.9|17288.9|17197.7|17183.7|17313.8|17299.8|17085|17079|148808
1690408800000|2023-07-26 22:00:00|17200.5|17186.5|17199.6|17185.6|17381|17375|17160|17154|150722
1690495200000|2023-07-27 22:00:00|17201.4|17187.4|17426.9|17420.9|17433.9|17427.9|17184|17174.8|154624
1690754400000|2023-07-30 22:00:00|17442.6|17428.6|17186.4|17172.4|17471.9|17467.9|17104.8|17100.8|165528
1690840800000|2023-07-31 22:00:00|17186.2|17172.2|17162.9|17148.9|17258.1|17254.1|17129.4|17125.4|129326
1690927200000|2023-08-01 22:00:00|17144.1|17130.1|16686.9|16672.9|17198.2|17194.2|16681.3|16671.2|202903
1691013600000|2023-08-02 22:00:00|16687|16673|16643.8|16629.8|16766.3|16752.3|16509.1|16495.1|0
1691100000000|2023-08-03 22:00:00|16642.8|16628.8|16782.3|16776.3|16940.3|16934.3|16639.8|16625.8|166713
1691359200000|2023-08-06 22:00:00|16807.6|16793.6|17049.6|17035.6|17071.8|17065.8|16803.3|16789.3|140627
1691445600000|2023-08-07 22:00:00|17046.7|17032.7|16803.3|16789.3|17052.1|17041.1|16730|16724|167850
1691532000000|2023-08-08 22:00:00|16803.1|16789.1|16784.5|16770.5|16953.3|16949.3|16740.6|16734.6|158091
1691618400000|2023-08-09 22:00:00|16785.1|16771.1|16684.5|16670.5|16803.6|16799.6|16591.6|16587.6|193168
1691704800000|2023-08-10 22:00:00|16684.9|16670.9|16571.7|16557.7|16757.7|16753.7|16544.5|16538.5|150263
1691964000000|2023-08-13 22:00:00|16585.7|16571.7|16483.4|16469.4|16588|16574|16308.5|16304.5|170371
1692050400000|2023-08-14 22:00:00|16480.7|16466.7|16355.5|16341.5|16542.8|16538.8|16339.2|16333.2|80348
1692136800000|2023-08-15 22:00:00|16355.1|16341.1|16346.5|16332.5|16470.8|16464.8|16305.2|16301.2|110081
1692223200000|2023-08-16 22:00:00|16349|16335|16436.3|16422.3|16572|16566|16231.8|16227.8|183359
1692309600000|2023-08-17 22:00:00|16437.9|16423.9|16402.3|16388.3|16567.4|16563.4|16294.3|16288.3|176966
1692568800000|2023-08-20 22:00:00|16411.8|16397.8|16507|16493|16513.8|16507.8|16354.9|16350.9|138983
1692655200000|2023-08-21 22:00:00|16508.4|16494.4|16408.7|16394.7|16534.8|16530.8|16363.2|16357.2|135695
1692741600000|2023-08-22 22:00:00|16407.1|16393.1|16783.2|16769.2|16793|16787|16406.3|16392.3|154212
1692828000000|2023-08-23 22:00:00|16780.4|16766.4|16568.4|16554.4|16826.2|16822.2|16547.9|16541.9|174875
1692914400000|2023-08-24 22:00:00|16567.9|16553.9|16489.6|16475.6|16609.9|16605.9|16384.6|16378.6|173240
1693173600000|2023-08-27 22:00:00|16515.4|16501.4|16598.2|16584.2|16605|16599|16485.6|16474.3|120379
1693260000000|2023-08-28 22:00:00|16598.6|16584.6|16759.5|16745.5|16759.5|16749.5|16475|16471|137680
1693346400000|2023-08-29 22:00:00|16757.8|16743.8|16747.1|16733.1|16799.9|16795.9|16692.7|16686.7|109259
1693432800000|2023-08-30 22:00:00|16745.9|16731.9|16588.3|16574.3|16750.7|16746.7|16554.9|16548.9|138252
1693519200000|2023-08-31 22:00:00|16588.5|16574.5|16638.1|16632.1|16746.6|16742.6|16582.9|16568.9|133067
1693778400000|2023-09-03 22:00:00|16656.1|16642.1|16768.7|16754.7|16818.4|16808.9|16622|16608|104630
1693864800000|2023-09-04 22:00:00|16771.1|16757.1|16776.3|16762.3|16805.2|16799.2|16714.2|16708.2|98895
1693951200000|2023-09-05 22:00:00|16775.3|16761.3|16638.4|16624.4|16823.6|16819.6|16592.8|16586.8|116572
1694037600000|2023-09-06 22:00:00|16639.8|16625.8|16547.9|16533.9|16685.2|16681.2|16489.5|16483.5|124490
1694124000000|2023-09-07 22:00:00|16548.3|16534.3|16595.2|16581.2|16620|16613.9|16492.2|16488.2|113043
1694383200000|2023-09-10 22:00:00|16594.4|16580.4|16516.1|16502.1|16610.3|16596.3|16388.9|16384.9|138607
1694469600000|2023-09-11 22:00:00|16516.5|16502.5|16574.7|16560.7|16630.3|16624.3|16436.5|16432.5|130794
1694556000000|2023-09-12 22:00:00|16576.8|16562.8|16644.8|16630.8|16668.3|16664.3|16547.3|16537.7|124882
1694642400000|2023-09-13 22:00:00|16645.9|16631.9|16835.3|16821.3|16874.6|16868.6|16641.5|16627.5|125098
1694728800000|2023-09-14 22:00:00|16833.8|16819.8|16725.3|16719.3|16917.3|16913.3|16711.3|16705.3|123415
1694988000000|2023-09-17 22:00:00|16732.6|16718.6|16732|16718|16795.3|16791.3|16650.2|16644.2|105002
1695074400000|2023-09-18 22:00:00|16732.1|16718.1|16617.2|16603.2|16747.2|16737.5|16529.2|16523.2|105519
1695160800000|2023-09-19 22:00:00|16616.4|16602.4|16501.1|16487.1|16647.2|16643.2|16490.1|16484.1|95544
1695247200000|2023-09-20 22:00:00|16503.4|16489.4|16215.7|16201.7|16508.3|16494.3|16204.7|16197.6|151966
1695333600000|2023-09-21 22:00:00|16218.1|16204.1|16337.7|16331.7|16389.7|16383.7|16178.7|16174.7|119279
1695592800000|2023-09-24 22:00:00|16348.6|16334.6|16456.6|16442.6|16479.3|16475.3|16326.7|16317|113507
1695679200000|2023-09-25 22:00:00|16454.3|16440.3|16227.8|16213.8|16454.3|16440.3|16187.1|16181.1|134419
1695765600000|2023-09-26 22:00:00|16229.3|16215.3|16315.3|16301.3|16342.8|16336.8|16215.8|16205.3|123849
1695852000000|2023-09-27 22:00:00|16315.1|16301.1|16416|16402|16437.4|16431.4|16283.4|16279.2|139634
1695938400000|2023-09-28 22:00:00|16417.5|16403.5|16382.2|16368.2|16527.5|16513.5|16327.6|16313.6|0
1696197600000|2023-10-01 22:00:00|16430.8|16416.8|16505.4|16491.4|16600.8|16596.8|16406.2|16392.2|125787
1696284000000|2023-10-02 22:00:00|16506.5|16492.5|16298.2|16284.2|16544.5|16540.5|16274.5|16268.5|141658
1696370400000|2023-10-03 22:00:00|16300|16286|16329.2|16315.2|16342.3|16336.3|16156.5|16152.5|164771
1696456800000|2023-10-04 22:00:00|16331.2|16317.2|16455|16441|16478.9|16474.9|16280.3|16276.3|145013
1696543200000|2023-10-05 22:00:00|16455.4|16441.4|16654.3|16648.3|16662.3|16656.3|16432.3|16426.3|143495
1696802400000|2023-10-08 22:00:00|16584.4|16570.4|16603.1|16589.1|16626.2|16612.2|16453.8|16439.8|0
1696888800000|2023-10-09 22:00:00|16603.3|16589.3|16694.9|16680.9|16717.1|16703.1|16540.3|16526.3|0
1696975200000|2023-10-10 22:00:00|16696.8|16682.8|16717.9|16703.9|16825|16821|16643.6|16637.6|123679
1697061600000|2023-10-11 22:00:00|16716.9|16702.9|16738.8|16724.8|16885|16871|16675.3|16669.3|126621
1697148000000|2023-10-12 22:00:00|16740.3|16726.3|16649|16643|16805|16801|16639|16633|122242
1697407200000|2023-10-15 22:00:00|16678.6|16664.6|16777.6|16763.6|16789|16783|16603|16599|121431
1697493600000|2023-10-16 22:00:00|16776.7|16762.7|16669.3|16655.3|16782|16778|16563.9|16557.9|72974
1697580000000|2023-10-17 22:00:00|16667.3|16653.3|16380.6|16366.6|16669.5|16655.5|16337.1|16331.1|114772
1697666400000|2023-10-18 22:00:00|16378|16364|16480.9|16466.9|16562.7|16556.7|16342.1|16338.1|164065
1697752800000|2023-10-19 22:00:00|16481.2|16467.2|16284.7|16278.7|16493.9|16479.9|16238.7|16234.7|177154
1698012000000|2023-10-22 22:00:00|16303.2|16289.2|16284.8|16270.8|16351.5|16347.5|16132.5|16126.5|151424
1698098400000|2023-10-23 22:00:00|16284.9|16270.9|16376.7|16362.7|16408.3|16402.3|16135.3|16131.3|178592
1698184800000|2023-10-24 22:00:00|16380|16366|16203.2|16189.2|16467.8|16463.8|16196.8|16189|157911
1698271200000|2023-10-25 22:00:00|16191.9|16177.9|16091.4|16077.4|16196.8|16182.8|16023.4|16017.4|185175
1698357600000|2023-10-26 22:00:00|16094.9|16080.9|16063.4|16057.4|16206.4|16202.4|16035.4|16029.4|141642
1698620400000|2023-10-29 23:00:00|16101.9|16087.9|16191.5|16177.5|16222.1|16217.4|16092|16078|141407
1698706800000|2023-10-30 23:00:00|16190.9|16176.9|16061.3|16047.3|16195.5|16184.7|15964.7|15957.4|165255
1698793200000|2023-10-31 23:00:00|16061.6|16047.6|16207.7|16193.7|16212.3|16206.3|15970.3|15966.3|142785
1698879600000|2023-11-01 23:00:00|16208.2|16194.2|16488.6|16474.6|16507.6|16497.8|16207|16193|130725
1698966000000|2023-11-02 23:00:00|16489.2|16475.2|16611.4|16605.4|16648.4|16642.4|16433.8|16429.8|125338
1699225200000|2023-11-05 23:00:00|16623|16609|16674.5|16660.5|16745.4|16741.4|16605.7|16591.7|120940
1699311600000|2023-11-06 23:00:00|16671.9|16657.9|16776|16762|16776.8|16765.9|16609.4|16605.4|106290
1699398000000|2023-11-07 23:00:00|16775.9|16761.9|16708.4|16694.4|16794.5|16789.5|16682.9|16678.9|114255
1699484400000|2023-11-08 23:00:00|16708.3|16694.3|16722.5|16708.5|16841.2|16835.2|16689.2|16685.2|121956
1699570800000|2023-11-09 23:00:00|16722.1|16708.1|17007|16993|17040|17034|16624.2|16620.2|135727
1699830000000|2023-11-12 23:00:00|17014.1|17000.1|16921.4|16907.4|17014.1|17000.1|16834|16830|114326
1699916400000|2023-11-13 23:00:00|16920.7|16906.7|17178|17164|17181.1|17171.2|16911.2|16901.1|108963
1700002800000|2023-11-14 23:00:00|17178.6|17164.6|17171.5|17157.5|17246|17240|17079|17075|115939
1700089200000|2023-11-15 23:00:00|17173.3|17159.3|17170.7|17156.7|17221.7|17215.7|17098.7|17094.7|128092
1700175600000|2023-11-16 23:00:00|17170.2|17156.2|17201|17187|17243.9|17239.9|17142|17135.2|109533
1700434800000|2023-11-19 23:00:00|17163.8|17143.8|17273.2|17259.2|17294.6|17288.6|17147.6|17141|104303
1700521200000|2023-11-20 23:00:00|17273.4|17259.4|17321.1|17307.1|17420|17416|17270.6|17256.6|111168
1700607600000|2023-11-21 23:00:00|17317.5|17303.5|17303.1|17289.1|17355.8|17349.8|17230.8|17224.8|122762
1700694000000|2023-11-22 23:00:00|17300.7|17286.7|17332.7|17318.7|17384.7|17378.7|17223.6|17219.6|100481
1700780400000|2023-11-23 23:00:00|17335.6|17321.6|17320.6|17306.6|17358.7|17354.7|17274.3|17270.3|72934
1701039600000|2023-11-26 23:00:00|17317|17303|17239.3|17225.3|17370.3|17366.3|17156.3|17152.3|120698
1701126000000|2023-11-27 23:00:00|17239.8|17225.8|17381.8|17367.8|17413.3|17409.3|17206.3|17202.3|121909
1701212400000|2023-11-28 23:00:00|17381.3|17367.3|17405.2|17391.2|17461.3|17457.3|17326.7|17322.7|120827
1701298800000|2023-11-29 23:00:00|17407|17393|17353.3|17339.3|17458.4|17452.4|17304.4|17300.4|138720
1701385200000|2023-11-30 23:00:00|17353.9|17339.9|17527.7|17513.7|17529.2|17516|17274.4|17270.4|136796
1701644400000|2023-12-03 23:00:00|17521.7|17507.7|17329.7|17315.7|17521.7|17507.7|17274.2|17268.2|116104
1701730800000|2023-12-04 23:00:00|17331.1|17317.1|17357.6|17343.6|17375.7|17369.7|17247.8|17243.8|117270
1701817200000|2023-12-05 23:00:00|17357.4|17343.4|17330.3|17316.3|17469.7|17465.7|17312.2|17306.2|122792
1701903600000|2023-12-06 23:00:00|17332.6|17318.6|17414.4|17400.4|17425.9|17419.9|17277.9|17273.9|123521
1701990000000|2023-12-07 23:00:00|17415|17401|17440.8|17426.8|17486.9|17482.9|17353.9|17347.9|138265
1702249200000|2023-12-10 23:00:00|17444.5|17430.5|17529.5|17515.5|17539.3|17533.3|17368.3|17364.3|99603
1702335600000|2023-12-11 23:00:00|17530.7|17516.7|17484.2|17478.2|17563.3|17559.3|17447.2|17443.2|70797
1702422000000|2023-12-12 23:00:00|17522.3|17508.3|17571.1|17557.1|17583.7|17577.7|17401.7|17395.7|112684
1702508400000|2023-12-13 23:00:00|17573.2|17559.2|17735.7|17721.7|17757.4|17743.4|17570.8|17556.8|146271
1702594800000|2023-12-14 23:00:00|17734.7|17720.7|17647.3|17633.3|17776.8|17772.8|17638.8|17630.5|105796
1702854000000|2023-12-17 23:00:00|17653.6|17639.6|17620.6|17606.6|17674.8|17670.8|17567.8|17561.8|91012
1702940400000|2023-12-18 23:00:00|17622.3|17608.3|17590.6|17576.6|17625.6|17612.8|17502.7|17498.7|63099
1703026800000|2023-12-19 23:00:00|17590.3|17576.3|17409|17395|17681.5|17675.5|17360|17346|91913
1703113200000|2023-12-20 23:00:00|17408.7|17394.7|17604|17590|17609.1|17603.1|17408.6|17394.6|122404
1703199600000|2023-12-21 23:00:00|17603.8|17589.8|17593.5|17579.5|17625.1|17619.1|17530.1|17516.3|87093
1703545200000|2023-12-25 23:00:00|17648.1|17634.1|17757.4|17743.4|17776|17762|17630.1|17626.1|73704
1703631600000|2023-12-26 23:00:00|17759.3|17745.3|17846.9|17832.9|17880.5|17874.5|17735|17731|97834
1703718000000|2023-12-27 23:00:00|17846.1|17832.1|17851.1|17837.1|17886.2|17882.2|17820.2|17816.2|78449
1703804400000|2023-12-28 23:00:00|17851.7|17837.7|17864.9|17860.9|17899.9|17895.9|17827.2|17823.2|39521