1377144000000|2013-08-22 04:00:00|753.28|748.88|758.45|754.05|759.98|757.23|749.08|744.68|5206
1377230400000|2013-08-23 04:00:00|758.4|754|756.43|752.03|760.18|756.93|751.43|749.03|6103
1377403200000|2013-08-25 04:00:00|756.6|752.2|755.85|753.45|757.95|755.55|753.55|751.15|2993
1377489600000|2013-08-26 04:00:00|755.75|753.35|749.58|747.18|757.68|755.28|746.43|744.03|4132
1377576000000|2013-08-27 04:00:00|749.5|747.1|748.78|746.38|756.15|752.8|746.18|743.78|7805
1377662400000|2013-08-28 04:00:00|748.7|746.3|745.58|743.18|753.18|750.78|738.13|735.73|4901
1377748800000|2013-08-29 04:00:00|745.6|743.2|740.1|737.7|747.93|745.53|737.53|735.13|6059
1377835200000|2013-08-30 04:00:00|740.2|737.8|724.5|722.1|740.5|738.1|722.55|720.15|4898
1378008000000|2013-09-01 04:00:00|727.7|723.3|730.33|727.93|730.65|728.25|723.7|720.05|1571
1378094400000|2013-09-02 04:00:00|730.48|728.08|718.73|716.33|732|729.38|715.6|713.2|4863
1378180800000|2013-09-03 04:00:00|718.5|716.1|719.9|717.5|727.6|725.2|717.73|715.33|5066
1378267200000|2013-09-04 04:00:00|720|717.6|695.15|692.75|720.88|718.48|692.68|690.28|8588
1378353600000|2013-09-05 04:00:00|695.2|692.8|688.63|686.23|698.28|695.88|686.45|684.05|7096
1378440000000|2013-09-06 04:00:00|688.55|686.15|699.95|695.55|705.78|703.38|688.03|685.63|4918
1378612800000|2013-09-08 04:00:00|698.98|696.58|699.5|697.1|701.85|699.45|697.55|695.05|4961
1378699200000|2013-09-09 04:00:00|699.55|697.15|686.85|684.45|700.63|698.23|683.48|681.08|10351
1378785600000|2013-09-10 04:00:00|686.95|684.55|700.5|698.1|702.5|700.1|686.78|684.38|14829
1378872000000|2013-09-11 04:00:00|700.4|698|692.63|690.23|705.08|702.68|689.33|686.93|15351
1378958400000|2013-09-12 04:00:00|692.4|690|693.75|691.35|697.95|695.55|687.33|684.93|23028
1379044800000|2013-09-13 04:00:00|693.78|691.38|703.45|701.05|704.1|701.7|688.65|686.25|12696
1379217600000|2013-09-15 04:00:00|705|702.6|710.2|707.8|713.2|710.8|703.8|699.73|5931
1379304000000|2013-09-16 04:00:00|710.08|707.68|708.48|706.08|716.68|714.28|704.9|702.5|12341
1379390400000|2013-09-17 04:00:00|708.53|706.13|700.4|698|713.2|709.68|697.05|694.65|12703
1379476800000|2013-09-18 04:00:00|700.18|697.78|724.3|721.9|726.65|724.25|698.53|696.13|21503
1379563200000|2013-09-19 04:00:00|724.28|721.88|734.98|732.58|739.93|737.53|718.88|716.48|20721
1379649600000|2013-09-20 04:00:00|735.05|732.65|719.83|715.43|735.38|732.98|716.95|714.55|14842
1379822400000|2013-09-22 04:00:00|720.55|718.15|718.08|715.68|724|721.6|716.25|713.85|4164
1379908800000|2013-09-23 04:00:00|718.1|715.7|717.93|715.53|722.48|720.08|708.93|706.53|11670
1379995200000|2013-09-24 04:00:00|717.88|715.48|722.93|720.53|725.05|722.65|712.9|710.5|15097
1380081600000|2013-09-25 04:00:00|722.98|720.58|723.88|721.48|727.55|725.15|718.7|716.3|6549
1380168000000|2013-09-26 04:00:00|723.73|721.33|723.9|721.5|727.85|725.45|721.73|719.33|7766
1380254400000|2013-09-27 04:00:00|723.8|721.4|730.98|728.58|736.9|734.18|722.13|719.73|4979
1380427200000|2013-09-29 04:00:00|735.2|732.8|731.58|729.18|736.18|733.6|730.33|727.93|8218
1380513600000|2013-09-30 04:00:00|731.65|729.25|727.03|724.63|734.5|732.1|723.43|721.03|8455
1380600000000|2013-10-01 04:00:00|727|724.6|718.9|716.5|730.55|728.15|715.55|713.15|14536
1380686400000|2013-10-02 04:00:00|718.93|716.53|719.75|717.35|723.8|721.4|713.45|711.05|9668
1380772800000|2013-10-03 04:00:00|719.73|717.33|704.28|701.88|721.95|719.55|699.25|696.85|10783
1380859200000|2013-10-04 04:00:00|704.25|701.85|701.48|699.08|710.6|708.2|693.6|691.2|8649
1381032000000|2013-10-06 04:00:00|702.05|699.65|702.55|700.15|704.75|702.35|701.73|699.33|1571
1381118400000|2013-10-07 04:00:00|702.68|700.28|706.93|704.53|707.1|704.7|696.9|694.5|8301
1381204800000|2013-10-08 04:00:00|706.95|704.55|710.9|708.5|718.1|715.7|706.33|703.93|6443
1381291200000|2013-10-09 04:00:00|710.93|708.53|705.68|703.28|712.55|710.15|702.1|699.7|9837
1381377600000|2013-10-10 04:00:00|705.7|703.3|711.7|709.3|714.1|711.7|703.05|700.65|9945
1381464000000|2013-10-11 04:00:00|711.73|709.33|714.1|711.7|718.03|715.63|708.48|706.08|7516
1381636800000|2013-10-13 04:00:00|715.5|713.1|713.58|711.18|715.55|713.1|711.83|709.43|6281
1381723200000|2013-10-14 04:00:00|713.6|711.2|715.85|713.45|720.03|717.63|712.98|710.58|6587
1381809600000|2013-10-15 04:00:00|715.83|713.43|708.7|706.3|716.28|713.88|703.53|701.13|12263
1381896000000|2013-10-16 04:00:00|708.45|706.05|718.1|715.7|720.8|718.4|705.53|703.13|12614
1381982400000|2013-10-17 04:00:00|718.13|715.73|736.3|733.9|742.05|739.65|714.5|712.1|13647
1382068800000|2013-10-18 04:00:00|736.2|733.8|742.7|738.3|743.73|741.33|736.08|733.68|6287
1382241600000|2013-10-20 04:00:00|742.73|740.33|746.73|744.33|748.18|745.78|742.48|740.08|2985
1382328000000|2013-10-21 04:00:00|746.75|744.35|750.05|747.65|753.28|750.88|743.5|741.1|12202
1382414400000|2013-10-22 04:00:00|749.78|747.38|751.4|749|755.75|753.35|743.65|741.25|19893
1382500800000|2013-10-23 04:00:00|751.68|749.28|747.45|745.05|753.58|751.18|744.73|742.33|15941
1382587200000|2013-10-24 04:00:00|747.55|745.15|748.08|745.68|752.13|749.73|745.48|743.08|8651
1382673600000|2013-10-25 04:00:00|748.15|745.75|745.7|741.3|749.4|747|735.03|732.63|7267
1382846400000|2013-10-27 04:00:00|745.2|742.8|742.68|740.28|745.78|743.15|742.25|739.85|6342
1382932800000|2013-10-28 04:00:00|742.5|740.1|744.73|742.33|752.68|750.28|742.25|739.85|9113
1383019200000|2013-10-29 04:00:00|744.75|742.35|747.25|746.85|749.4|747|742.33|739.93|7091
1383105600000|2013-10-30 04:00:00|747.08|744.68|749.7|749.3|753.15|750.75|743.63|741.23|9054
1383192000000|2013-10-31 04:00:00|745.58|743.18|737|736.6|747.73|745.33|736.58|734.18|11899
1383278400000|2013-11-01 04:00:00|740.5|738.1|738.45|738.05|743.13|740.73|733.98|731.58|6623
1383451200000|2013-11-03 04:00:00|741.2|740.8|738.45|738.05|744.9|742.5|738.45|737.43|2929
1383541200000|2013-11-04 05:00:00|742.3|739.9|749.7|749.3|750.98|749.3|740.55|738.15|6506
1383627600000|2013-11-05 05:00:00|749.4|747|750.5|750.1|756.15|753.75|744.08|741.68|11309
1383714000000|2013-11-06 05:00:00|753.9|751.5|764.55|764.15|766.13|764.15|753.25|750.85|7129
1383800400000|2013-11-07 05:00:00|762.6|760.2|759.35|758.95|765.63|763.23|754.55|752.15|15736
1383886800000|2013-11-08 05:00:00|764.33|761.93|759.5|759.1|765.25|762.85|754.63|752.23|7351
1384059600000|2013-11-10 05:00:00|758.1|757.7|758.1|757.7|761.23|760|757.35|754.95|9352
1384146000000|2013-11-11 05:00:00|757.78|755.38|754.75|754.35|759.73|757.33|747.63|745.23|6624
1384232400000|2013-11-12 05:00:00|750.95|748.55|742.55|742.15|754.03|751.63|739.85|737.45|9005
1384318800000|2013-11-13 05:00:00|740.63|738.23|735.65|735.25|744.33|741.93|731.35|728.95|11523
1384405200000|2013-11-14 05:00:00|739.38|736.98|740|739.6|745|742.6|735.85|733.45|7995
1384491600000|2013-11-15 05:00:00|744.78|742.38|733.35|732.95|744.8|742.4|723.98|721.58|8132
1384664400000|2013-11-17 05:00:00|732.85|732.45|732.85|732.45|734.28|733.2|730.1|727.7|17717
1384750800000|2013-11-18 05:00:00|731.6|729.2|716.95|716.55|732.58|730.18|714.35|711.95|16646
1384837200000|2013-11-19 05:00:00|716.48|714.08|722.1|721.7|726.85|724.45|714.68|712.28|7767
1384923600000|2013-11-20 05:00:00|723.55|721.15|714.05|713.65|723.6|721.2|710.85|708.45|9622
1385010000000|2013-11-21 05:00:00|714.53|712.13|713.45|713.05|720.5|718.1|712.63|710.23|10136
1385096400000|2013-11-22 05:00:00|714.23|711.83|717.9|717.5|725.93|723.53|713.75|711.35|7731
1385269200000|2013-11-24 05:00:00|720.15|715.75|717.9|717.5|722.8|719.7|716.88|713.45|0
1385355600000|2013-11-25 05:00:00|716.93|714.53|723.6|723.2|730|726.88|705.6|701.2|3348
1385442000000|2013-11-26 05:00:00|727.23|724.83|720.05|719.65|729.1|726.7|716.1|713.7|0
1385528400000|2013-11-27 05:00:00|722.83|720.43|717.5|717.1|728.85|726.45|709.33|704.93|5560
1385614800000|2013-11-28 05:00:00|720.25|717.85|717.5|717.1|725.8|723.3|717.5|716.1|0
1385701200000|2013-11-29 05:00:00|724.98|722.58|721.25|720.85|728.35|725.95|720|717.6|1
1385874000000|2013-12-01 05:00:00|722.28|719.88|721.25|720.85|722.28|720.85|707.28|702.88|0
1385960400000|2013-12-02 05:00:00|719.88|717.48|715|714.6|722.53|720.13|713.5|711.33|2323
1386046800000|2013-12-03 05:00:00|716.13|713.73|716.4|716|720.18|717.78|712.48|710.08|967
1386133200000|2013-12-04 05:00:00|719.2|716.8|730.85|730.45|735.23|732.83|711.68|707.28|1700
1386219600000|2013-12-05 05:00:00|729.4|727|738.5|738.1|740.73|740.2|727.4|725|7856
1386306000000|2013-12-06 05:00:00|736.68|734.28|734.25|733.85|745.28|742.88|715.7|711.3|11421
1386478800000|2013-12-08 05:00:00|737.8|737.4|737.8|737.4|739.38|737.4|716.35|711.95|0
1386565200000|2013-12-09 05:00:00|737.33|734.93|736.75|736.35|743.38|741.15|717|712.6|1457
1386651600000|2013-12-10 05:00:00|740.7|738.3|740.2|739.8|746.65|744.25|736.08|732.35|1718
1386738000000|2013-12-11 05:00:00|740.25|737.85|740.25|739.85|745|742.6|717.38|712.98|0
1386824400000|2013-12-12 05:00:00|740.08|737.68|722|721.6|740.9|738.5|716.38|711.98|8116
1386910800000|2013-12-13 05:00:00|721.8|719.4|719.6|719.2|728.53|726.13|717.85|715.45|5508
1387083600000|2013-12-15 05:00:00|719.58|717.18|717.9|717.5|720.93|718.53|717.9|716.78|0
1387170000000|2013-12-16 05:00:00|719.83|717.43|718.05|717.65|723.73|721.33|716.73|714.33|2623
1387256400000|2013-12-17 05:00:00|719.75|717.35|702.75|702.35|723.05|720.65|699.23|694.83|4115
1387342800000|2013-12-18 05:00:00|704.95|702.55|701.15|700.75|713.33|710.93|699.45|696.68|7739
1387429200000|2013-12-19 05:00:00|701.78|699.38|698|697.6|705.28|702.88|697.7|694.83|7282
1387515600000|2013-12-20 05:00:00|702.2|699.8|699.4|699|704.48|702.08|699.33|695.15|2248
1387688400000|2013-12-22 05:00:00|700.35|699.95|700.35|699.95|704.25|701.85|700.35|698.48|1
1387774800000|2013-12-23 05:00:00|704.05|701.65|697.25|696.85|706.2|703.8|695.9|693.5|955
1387861200000|2013-12-24 05:00:00|699.15|696.75|696.2|695.8|700.5|698.1|695.2|692.28|3153
1387947600000|2013-12-25 05:00:00|697.05|696.65|699.45|697.05|700.7|697.55|697.05|694.7|1
1388034000000|2013-12-26 05:00:00|699.4|697|702.35|701.95|711|708.6|698.05|695.65|179
1388120400000|2013-12-27 05:00:00|705.73|701.33|713|712.6|719.63|717.23|703.53|699.13|1459
1388293200000|2013-12-29 05:00:00|713.6|713.2|713.6|713.2|717.23|714.83|713.6|711.73|1242
1388379600000|2013-12-30 05:00:00|714.95|712.55|712.45|712.05|720|717.03|711.2|708.98|5827
1388466000000|2013-12-31 05:00:00|714.98|712.58|717.6|717.2|721.88|719.48|709.4|707|2764
1388552400000|2014-01-01 05:00:00|719.95|719.55|719.95|719.55|722.43|720.03|718.9|715.45|80
1388638800000|2014-01-02 05:00:00|722.3|719.9|732|731.6|735.68|733.28|722.3|719.9|6325
1388725200000|2014-01-03 05:00:00|733.5|731.1|733.15|732.75|736.28|733.88|727.48|723.08|1539
1388898000000|2014-01-05 05:00:00|734.23|731.83|733|732.6|738.73|736.1|732.53|729.23|0
1388984400000|2014-01-06 05:00:00|734.23|731.83|740.3|739.9|742.33|739.93|729.8|727.4|6693
1389070800000|2014-01-07 05:00:00|739.7|737.3|743.45|743.05|747.03|744.8|736.35|733.95|4932
1389157200000|2014-01-08 05:00:00|742.23|739.83|740.15|739.75|744.45|742.05|736.63|734.23|5434
1389243600000|2014-01-09 05:00:00|742.85|740.45|738.35|737.95|743.4|741|737.25|735.2|2613
1389330000000|2014-01-10 05:00:00|740.28|737.88|740.7|740.3|751.18|748.78|737.85|735.45|3142
1389502800000|2014-01-12 05:00:00|747.9|747.5|747.9|747.5|749.98|747.58|746.8|744|1
1389589200000|2014-01-13 05:00:00|746.85|744.45|741.9|741.5|758.1|753.7|740.23|735.83|4964
1389675600000|2014-01-14 05:00:00|742.25|739.85|740.75|740.35|744.58|742.18|737.9|735.5|4453
1389762000000|2014-01-15 05:00:00|738.93|736.53|745.9|745.5|750.7|748.3|736.75|734.35|4679
1389848400000|2014-01-16 05:00:00|746.35|743.95|745.85|745.45|749.95|746.8|741.03|738.63|5972
1389934800000|2014-01-17 05:00:00|746.5|744.1|749.3|748.9|756.25|753.85|744.53|742.13|5723
1390107600000|2014-01-19 05:00:00|750.4|750|750.4|750|755.1|752.7|750.33|747.93|1
1390194000000|2014-01-20 05:00:00|752.5|750.1|750.4|750|754.63|752.23|749.28|746.88|3440
1390280400000|2014-01-21 05:00:00|751.33|748.93|749.95|749.55|752.9|750.5|744.05|739.78|9137
1390366800000|2014-01-22 05:00:00|750.98|748.58|750.8|750.4|752.4|750.4|746.23|743.83|4309
1390453200000|2014-01-23 05:00:00|748.2|745.8|747.85|747.45|751.55|749.15|745.2|742.8|5733
1390539600000|2014-01-24 05:00:00|750.65|748.25|736.25|735.85|751.3|748.9|736.25|734.05|5311
1390712400000|2014-01-26 05:00:00|736.85|736.45|736.85|736.45|739.58|737.18|736.85|735.38|1
1390798800000|2014-01-27 05:00:00|737.88|735.48|724.6|724.2|740.73|738.33|724.58|722.18|3826
1390885200000|2014-01-28 05:00:00|727.3|724.9|718.65|718.25|728.65|726.25|717.65|715.25|5693
1390971600000|2014-01-29 05:00:00|720.15|717.75|713.3|712.9|728.03|723.63|710.93|708.53|10656
1391058000000|2014-01-30 05:00:00|716.03|713.63|709|708.6|720.98|718.5|707.03|704.63|8414
1391144400000|2014-01-31 05:00:00|708.7|706.3|706.6|706.2|712.53|710.13|703.38|700.98|10575
1391317200000|2014-02-02 05:00:00|706.08|703.68|705.35|704.95|708.4|706|704.15|701.75|5326
1391403600000|2014-02-03 05:00:00|708.4|706|704.9|704.5|716.28|713.88|702.55|700.08|10553
1391490000000|2014-02-04 05:00:00|703.13|700.73|702.3|701.9|708.93|706.53|698.73|696.33|12412
1391576400000|2014-02-05 05:00:00|707.63|705.23|709.3|708.9|728.55|724.15|707.13|704.73|11727
1391662800000|2014-02-06 05:00:00|712.5|710.1|712.6|712.2|718.75|716.35|711.8|708.13|9003
1391749200000|2014-02-07 05:00:00|717.33|714.93|711.15|710.75|718.18|715.78|711.15|709.05|7556
1391922000000|2014-02-09 05:00:00|711|710.6|711|710.6|716.35|713.95|711|709.75|76
1392008400000|2014-02-10 05:00:00|715.13|712.73|719|718.6|725.43|723.03|714.33|711.93|10146
1392094800000|2014-02-11 05:00:00|722.05|719.65|718.55|718.15|727.85|723.9|718.55|716.93|17136
1392181200000|2014-02-12 05:00:00|721.75|719.35|731.2|730.8|734.48|730.8|721.3|718.9|9643
1392267600000|2014-02-13 05:00:00|729.88|727.48|733.25|732.85|736.03|733.63|725.33|722.93|10247
1392354000000|2014-02-14 05:00:00|734.03|731.63|738.6|738.2|743.53|741.13|733.88|731.48|7192
1392526800000|2014-02-16 05:00:00|738.6|736.2|739.75|739.35|744.78|742.2|738.35|735.95|3410
1392613200000|2014-02-17 05:00:00|741.5|741.1|739.75|739.35|745|743.1|739.48|737.08|4420
1392699600000|2014-02-18 05:00:00|741.03|738.63|739.3|738.9|742.43|740.03|732.5|730.1|4999
1392786000000|2014-02-19 05:00:00|738.13|735.73|737.65|737.25|743.13|740.73|731.55|729.15|4603
1392872400000|2014-02-20 05:00:00|733|730.6|738.6|738.2|741.03|738.9|732.5|730.1|3406
1392958800000|2014-02-21 05:00:00|738.65|736.25|741.9|741.5|745.03|742.63|738.1|735.7|2486
1393131600000|2014-02-23 05:00:00|742.4|742|742.4|742|743.33|742|737.6|735.2|1902
1393218000000|2014-02-24 05:00:00|738.93|736.53|745.55|745.15|746.88|745.15|738.45|736.05|5067
1393304400000|2014-02-25 05:00:00|741.8|739.4|738.75|738.35|743.6|740.98|735.53|733.13|5484
1393390800000|2014-02-26 05:00:00|738.05|735.65|733.5|733.1|739.48|737.08|728.33|725.93|7532
1393477200000|2014-02-27 05:00:00|732.25|729.85|744.05|743.65|748.28|745.88|730.9|728.5|7720
1393563600000|2014-02-28 05:00:00|742.48|740.08|744.2|743.8|748.6|746.2|741.98|739.58|5016
1393736400000|2014-03-02 05:00:00|744.65|744.25|744.65|744.25|749.98|747.58|744.4|742.15|2510
1393822800000|2014-03-03 05:00:00|747.63|745.23|750.2|749.8|751.8|749.8|746.28|743.88|7004
1393909200000|2014-03-04 05:00:00|750.73|748.33|764|763.6|766.8|764.4|746.18|743.78|9284
1393995600000|2014-03-05 05:00:00|765.5|763.1|773.05|772.65|783.63|781.23|765.5|763.1|10491
1394082000000|2014-03-06 05:00:00|775.95|773.55|781.35|780.95|785.58|783.18|773.3|770.9|8272
1394168400000|2014-03-07 05:00:00|783.53|781.13|783.45|783.05|784.95|783.05|773.53|771.13|6248
1394341200000|2014-03-09 05:00:00|782.25|781.85|782|781.6|785.13|781.85|776.95|774.55|3627
1394424000000|2014-03-10 04:00:00|777.58|775.18|777.05|776.65|779.1|776.7|773.7|771.3|6321
1394510400000|2014-03-11 04:00:00|776.68|774.28|770.7|770.3|781.08|778.68|766.3|763.9|8562
1394596800000|2014-03-12 04:00:00|772.08|769.68|777.35|776.95|780.43|778.03|763.4|761|9802
1394683200000|2014-03-13 04:00:00|778|775.6|779.15|778.75|781.6|779.2|773.75|771.35|9989
1394769600000|2014-03-14 04:00:00|780.58|778.18|773.55|773.15|789.3|786.9|769.65|767.25|9062
1394942400000|2014-03-16 04:00:00|775.33|772.93|773.45|773.05|778.95|776.55|773.45|770.43|2887
1395028800000|2014-03-17 04:00:00|778.93|776.53|776.6|776.2|782.1|779.7|771.4|768.95|10866
1395115200000|2014-03-18 04:00:00|773.85|771.45|771.6|771.2|774.58|772.18|760.35|757.95|7532
1395201600000|2014-03-19 04:00:00|770.98|768.58|768.4|768|775.28|772.88|763.95|761.55|12631
1395288000000|2014-03-20 04:00:00|765.5|763.1|771.85|771.45|774.1|771.7|747.65|745.25|10711
1395374400000|2014-03-21 04:00:00|773.9|771.5|795.2|794.8|801.1|798.7|771.75|769.35|6809
1395547200000|2014-03-23 04:00:00|795.05|794.65|789.5|789.1|798.9|796.5|789.5|789.1|4379
1395633600000|2014-03-24 04:00:00|795.5|793.1|794.55|794.15|803.58|801.18|783.33|780.93|9802
1395720000000|2014-03-25 04:00:00|797.13|794.73|789.6|789.2|797.13|794.73|784.83|782.43|7580
1395806400000|2014-03-26 04:00:00|787.55|785.15|781.35|780.95|789.08|786.68|775.85|773.45|11245
1395892800000|2014-03-27 04:00:00|781.03|778.63|760.7|760.3|781.9|779.5|757.65|755.38|10303
1395979200000|2014-03-28 04:00:00|765.08|762.68|775.7|775.3|777.03|775.3|761.4|759|5066
1396152000000|2014-03-30 04:00:00|773.3|772.9|773.9|773.5|779.25|776.85|773.3|771.68|2575
1396238400000|2014-03-31 04:00:00|777.8|775.4|777.3|776.9|781.53|779.13|768.18|765.78|8695
1396324800000|2014-04-01 04:00:00|771.5|769.1|782.15|781.75|783.9|781.75|769.63|767.23|7838
1396411200000|2014-04-02 04:00:00|779.28|776.88|788|787.6|791.98|789.58|778.73|776.33|6995
1396497600000|2014-04-03 04:00:00|791.3|788.9|789.05|788.65|793.5|791.1|783.88|781.48|5493
1396584000000|2014-04-04 04:00:00|787.13|784.73|791|790.6|793.85|791.45|784.68|782.28|4301
1396756800000|2014-04-06 04:00:00|790.95|790.55|790.95|790.55|792.78|790.55|789.85|787.45|3192
1396843200000|2014-04-07 04:00:00|792.05|789.65|767.85|767.45|792.05|789.65|762.53|760.13|9709
1396929600000|2014-04-08 04:00:00|771.55|769.15|776.05|775.65|780.5|778.1|770.98|768.58|5169
1397016000000|2014-04-09 04:00:00|779.05|776.65|782.75|782.35|785.35|782.95|775.3|772.9|6463
1397102400000|2014-04-10 04:00:00|781.85|779.45|792.5|792.1|795.65|793.25|781.2|778.8|6378
1397188800000|2014-04-11 04:00:00|788.03|785.63|805.7|805.3|813.5|811.1|786.3|783.9|7593
1397361600000|2014-04-13 04:00:00|807|806.6|807|806.6|816|813.6|807|806.13|2231
1397448000000|2014-04-14 04:00:00|813.93|811.53|811.7|811.3|818.03|815.63|793.9|791.5|6902
1397534400000|2014-04-15 04:00:00|797.1|794.7|796.1|795.7|802.28|799.88|787.7|785.3|6592
1397620800000|2014-04-16 04:00:00|795.4|793|802.5|802.1|805.03|802.63|792.95|790.55|8743
1397707200000|2014-04-17 04:00:00|802.3|799.9|796.3|795.9|809.53|807.13|794.48|792.08|6371
1397793600000|2014-04-18 04:00:00|807.3|806.9|807.3|806.9|807.3|806.9|807.3|806.9|15
1397966400000|2014-04-20 04:00:00|795.3|794.9|807.3|806.9|807.3|806.9|793.5|791.1|2324
1398052800000|2014-04-21 04:00:00|794.75|792.35|778|777.6|797.08|794.68|766.2|763.8|8438
1398139200000|2014-04-22 04:00:00|782.9|780.5|783.85|783.45|790.78|787.98|782.4|780|6175
1398225600000|2014-04-23 04:00:00|787.13|784.73|786.2|785.8|788.98|786.58|784.15|781.75|4204
1398312000000|2014-04-24 04:00:00|787.98|785.58|802.5|802.1|806.55|804.05|779.48|777.08|9930
1398398400000|2014-04-25 04:00:00|802.88|800.48|809.7|809.3|813.6|811.2|801.7|799.3|6269
1398571200000|2014-04-27 04:00:00|811.4|811|811.4|811|813.95|811.55|810.23|807.83|4898
1398657600000|2014-04-28 04:00:00|812.6|810.2|800.9|800.5|814.65|812.25|795.85|793.45|76190
1398744000000|2014-04-29 04:00:00|800.15|797.75|808.1|807.7|810.9|808.5|796.48|794.08|216934
1398830400000|2014-04-30 04:00:00|804.18|801.78|808.13|805.73|813.98|812.3|799.55|797.15|1032167
1398916800000|2014-05-01 04:00:00|808.4|806|814.35|813.95|820.45|818.05|807.95|805.55|111052
1399003200000|2014-05-02 04:00:00|814.8|812.4|812.1|811.7|820.35|817.95|809.55|807.15|66283
1399176000000|2014-05-04 04:00:00|812.3|811.9|812.6|812.2|816.95|814.55|810.88|808.48|6487
1399262400000|2014-05-05 04:00:00|810.95|808.55|816.7|816.3|819.45|817.2|810.78|808.38|229209
1399348800000|2014-05-06 04:00:00|815.1|812.7|818.6|818.2|823.4|820.35|813.7|811.3|48492
1399435200000|2014-05-07 04:00:00|817.73|815.33|796.9|796.5|819.73|817.33|796.5|794.3|457640
1399521600000|2014-05-08 04:00:00|801.03|798.63|804.25|803.85|808.1|805.7|800.35|797.95|510980
1399608000000|2014-05-09 04:00:00|805|802.6|799.95|799.55|807.38|804.98|799.25|796.85|56247
1399780800000|2014-05-11 04:00:00|801.2|800.8|799.95|799.55|804.78|802.38|798.08|794.93|1051357
1399867200000|2014-05-12 04:00:00|804.73|802.33|808.95|808.55|810.55|808.55|804.15|801.1|90788
1399953600000|2014-05-13 04:00:00|806.4|804|817.5|817.1|819.78|817.38|805.08|802.68|117334
1400040000000|2014-05-14 04:00:00|817.38|814.98|829|828.6|830.45|828.6|816.9|814.5|242617
1400126400000|2014-05-15 04:00:00|822.95|820.55|812.3|811.9|827.03|824.63|811.4|809|147563
1400212800000|2014-05-16 04:00:00|815.6|813.2|815.2|814.8|819.03|816.63|806.48|804.08|115544
1400385600000|2014-05-18 04:00:00|814|813.6|815.2|814.8|818.33|815.93|814|812.45|26269
1400472000000|2014-05-19 04:00:00|818.33|815.93|815.8|815.4|825.83|823.43|815.6|812.98|63913
1400558400000|2014-05-20 04:00:00|818.38|815.98|826.05|825.65|830.95|828.55|815.83|813.43|137062
1400644800000|2014-05-21 04:00:00|828.6|826.2|830.65|830.25|835.55|833.15|827.7|825.3|24677
1400731200000|2014-05-22 04:00:00|829.3|826.9|836.65|836.25|840.43|838.03|828.83|826.43|51366
1400817600000|2014-05-23 04:00:00|835.93|833.53|832.4|832|839.75|837.35|828.15|825.75|41423
1400990400000|2014-05-25 04:00:00|834.08|829.68|832.4|832|835.33|832|830.8|827.33|0
1401076800000|2014-05-26 04:00:00|832.98|828.58|832.4|832|837.48|835.08|831.25|827.48|0
1401163200000|2014-05-27 04:00:00|836.73|834.33|831.45|831.05|836.73|834.33|828.8|826.4|5544
1401249600000|2014-05-28 04:00:00|833.83|831.43|840.85|840.45|845.98|843.58|833|830.6|5063
1401336000000|2014-05-29 04:00:00|839.68|837.28|834.6|834.2|841.58|839.18|828.93|826.53|6674
1401422400000|2014-05-30 04:00:00|837|834.6|836.5|836.1|838.63|836.23|830.2|828.28|5708
1401595200000|2014-06-01 04:00:00|836.95|834.55|836.5|836.1|838.25|836.1|835.55|832.33|0
1401681600000|2014-06-02 04:00:00|837.48|835.08|832.8|832.4|838.25|835.85|831.7|829.3|5242
1401768000000|2014-06-03 04:00:00|833.93|831.53|836.85|836.45|839.58|837.18|833.08|830.68|3500
1401854400000|2014-06-04 04:00:00|836.55|834.15|837.3|836.9|838.85|836.9|833.85|831.45|4298
1401940800000|2014-06-05 04:00:00|834.93|832.53|839.6|839.2|840.95|839.2|834.08|831.68|4489
1402027200000|2014-06-06 04:00:00|839.68|837.2|845.5|845.1|853|848.6|838.13|833.73|2335
1402200000000|2014-06-08 04:00:00|840.7|836.3|845.65|845.25|849.43|845.25|840.7|836.3|2
1402286400000|2014-06-09 04:00:00|841.2|836.8|841.7|841.3|848.53|844.13|838.68|834.28|1102
1402372800000|2014-06-10 04:00:00|841.2|836.8|852.15|851.75|857.5|853.8|841.2|836.8|2298
1402459200000|2014-06-11 04:00:00|857.18|852.78|859.45|859.05|866.25|861.85|857.18|852.78|1881
1402545600000|2014-06-12 04:00:00|860.45|858.05|829.1|828.7|861.15|858.75|816.65|812.25|3393
1402632000000|2014-06-13 04:00:00|830.1|827.7|812.8|812.4|830.1|827.7|811.5|807.1|3432
1402804800000|2014-06-15 04:00:00|817.33|814.93|812.8|812.4|824.65|822.25|812.8|812.4|976
1402891200000|2014-06-16 04:00:00|823.05|820.65|809.55|809.15|823.05|820.65|809.45|807.28|7264
1402977600000|2014-06-17 04:00:00|814.63|812.23|816.65|816.25|820.83|818.43|809.1|806.7|5553
1403064000000|2014-06-18 04:00:00|819.8|817.4|822.6|822.2|834.65|832.25|819.13|816.73|5427
1403150400000|2014-06-19 04:00:00|829.5|827.1|838.5|838.1|839.95|838.1|826.73|824.33|5585
1403236800000|2014-06-20 04:00:00|837.5|835.1|822.5|822.1|838.48|836.08|820.5|818.1|8169
1403409600000|2014-06-22 04:00:00|822.3|821.9|822.3|821.9|825.03|821.9|817.33|814.93|1819
1403496000000|2014-06-23 04:00:00|821.58|819.18|822.85|822.45|828.43|826.03|812.03|809.63|9768
1403582400000|2014-06-24 04:00:00|827.75|825.35|830.25|829.85|835.43|833.03|823.03|820.63|7703
1403668800000|2014-06-25 04:00:00|824.55|822.15|833.1|832.7|835.63|833.8|823.98|821.58|4258
1403755200000|2014-06-26 04:00:00|832.6|830.2|835.9|835.5|840|837.8|828.55|825.58|6728
1403841600000|2014-06-27 04:00:00|839.9|837.5|843|842.6|844.98|842.6|837.38|834.98|7691
1404014400000|2014-06-29 04:00:00|844.33|841.93|843|842.6|845.2|842.75|841.68|839.28|697
1404100800000|2014-06-30 04:00:00|844.83|842.43|843.3|842.9|849.05|846.65|842.8|840.4|6100
1404187200000|2014-07-01 04:00:00|846.58|844.18|854.5|854.1|856.63|854.23|844.3|841.9|4961
1404273600000|2014-07-02 04:00:00|853.08|850.68|857.45|857.05|863.18|860.78|851.6|849.2|14369
1404360000000|2014-07-03 04:00:00|851.63|849.23|861.45|861.05|867.83|865.43|850.1|847.7|6350
1404446400000|2014-07-04 04:00:00|857.83|855.43|866.2|865.8|867.98|865.8|857.5|855.1|2021
1404619200000|2014-07-06 04:00:00|861.45|861.05|861.45|861.05|866.5|863.93|861.45|861.05|532
1404705600000|2014-07-07 04:00:00|865.58|863.18|868.6|868.2|870.25|868.3|862.2|859.8|4636
1404792000000|2014-07-08 04:00:00|867.78|865.38|873.1|872.7|876.65|874.25|867.75|865.35|4920
1404878400000|2014-07-09 04:00:00|875.48|873.08|872.8|872.4|877.05|874.65|871.43|869.03|4778
1404964800000|2014-07-10 04:00:00|875.7|873.3|873.65|873.25|878.58|876.18|861.8|859.4|6481
1405051200000|2014-07-11 04:00:00|872.65|870.25|875.5|875.1|876.9|875.1|866.75|864.35|5577
1405224000000|2014-07-13 04:00:00|875.63|873.23|875.5|875.1|876.15|875.1|871.63|869.23|262
1405310400000|2014-07-14 04:00:00|872.78|870.38|872|871.6|875.8|873.4|868.9|866.5|7510
1405396800000|2014-07-15 04:00:00|873.8|871.4|868.75|868.35|877|874.6|863.95|861.55|6135
1405483200000|2014-07-16 04:00:00|870.35|867.95|876.9|876.5|879.85|877.45|867.95|865.55|5237
1405569600000|2014-07-17 04:00:00|879.83|877.43|885.1|884.7|890.85|888.45|879.7|877.3|5894
1405656000000|2014-07-18 04:00:00|884.15|881.75|882.4|882|886.55|884.15|873.85|871.45|5448
1405828800000|2014-07-20 04:00:00|881.65|881.25|881.65|881.25|884.63|881.75|881.65|879.23|462
1405915200000|2014-07-21 04:00:00|884.03|881.63|877.25|876.85|887.58|885.18|869.45|867.05|5072
1406001600000|2014-07-22 04:00:00|870.78|868.38|875|874.6|878.03|875.63|867.98|865.58|6145
1406088000000|2014-07-23 04:00:00|875.83|873.43|874.6|874.2|879.68|877.28|870.13|867.73|8097
1406174400000|2014-07-24 04:00:00|872.43|870.03|871.25|870.85|876.53|874.13|869.08|866.68|4645
1406260800000|2014-07-25 04:00:00|873.68|871.28|880.9|880.5|882.1|880.5|873.58|871.18|5726
1406433600000|2014-07-27 04:00:00|880.1|879.7|880.1|879.7|881.7|879.7|879.13|876.73|454
1406520000000|2014-07-28 04:00:00|880.3|877.9|881.1|880.7|891.08|888.68|880.28|877.88|5460
1406606400000|2014-07-29 04:00:00|882.85|880.45|878.7|878.3|887.9|885.5|878.7|877.13|5380
1406692800000|2014-07-30 04:00:00|883.35|880.95|880.7|880.3|884.53|882.13|878.53|876.13|5360
1406779200000|2014-07-31 04:00:00|883.1|880.7|874.25|873.85|884.88|882.48|871.6|869.2|7860
1406865600000|2014-08-01 04:00:00|876.2|873.8|865.25|864.85|877.45|875.05|863.3|860.9|5433
1407038400000|2014-08-03 04:00:00|865.15|864.75|865.15|864.75|866.08|864.75|864.45|861.68|204
1407124800000|2014-08-04 04:00:00|865.6|863.2|855.8|855.4|872.2|869.8|855.63|853.23|5270
1407211200000|2014-08-05 04:00:00|859.35|856.95|849.15|848.75|861.53|859.13|839.53|837.13|9260
1407297600000|2014-08-06 04:00:00|850.13|847.73|849.95|849.55|860.65|858.25|842.2|839.8|7107
1407384000000|2014-08-07 04:00:00|860.65|858.25|857.25|856.85|862.8|860.4|849.43|847.03|10642
1407470400000|2014-08-08 04:00:00|861.48|859.08|863.2|862.8|866.38|863.98|857.85|855.45|7274
1407643200000|2014-08-10 04:00:00|861.75|861.35|861.75|861.35|866.75|863.68|859.98|857.58|880
1407729600000|2014-08-11 04:00:00|863.08|860.68|876|875.6|878.68|877.3|860.83|858.43|7481
1407816000000|2014-08-12 04:00:00|875.45|873.05|879.3|878.9|886.18|883.78|875|872.6|4880
1407902400000|2014-08-13 04:00:00|878.5|876.1|882.7|882.3|884.7|882.5|877.38|874.98|6356
1407988800000|2014-08-14 04:00:00|882.13|879.73|887.15|886.75|889.73|887.33|879.8|877.4|6190
1408075200000|2014-08-15 04:00:00|887.03|884.63|895.5|895.1|897.78|895.38|875.95|873.55|8410
1408248000000|2014-08-17 04:00:00|896.35|895.95|895.5|895.1|897.83|895.95|895.33|892.93|350
1408334400000|2014-08-18 04:00:00|896.25|893.85|895.85|895.45|905.13|901.45|893.75|891.35|102497
1408420800000|2014-08-19 04:00:00|896.23|893.83|881.8|881.4|899.55|896.9|878.75|874.48|344091
1408507200000|2014-08-20 04:00:00|884.08|881.68|869.55|869.15|886|881.98|867.53|864.78|243994
1408593600000|2014-08-21 04:00:00|868.85|866.45|881|880.6|885.95|883.55|867.03|864.63|735615
1408680000000|2014-08-22 04:00:00|885.43|883.03|889.95|889.55|891.1|889.55|882.45|880.05|47145
1408852800000|2014-08-24 04:00:00|888.9|888.5|888.9|888.5|890.58|888.5|886.8|884.4|68275
1408939200000|2014-08-25 04:00:00|888.93|884.53|891.7|891.3|893.35|891.3|883.25|880.85|549313
1409025600000|2014-08-26 04:00:00|888.93|886.53|890.35|889.95|892.6|890.2|886.1|883.7|109111
1409112000000|2014-08-27 04:00:00|889.68|887.28|894.9|894.5|896.1|894.7|888.15|885.75|21570
1409198400000|2014-08-28 04:00:00|895.45|893.05|898.3|897.9|902.63|900.23|895.15|892.75|729693
1409284800000|2014-08-29 04:00:00|897.48|895.08|906.6|906.2|911.68|909.28|897.18|894.78|62913
1409457600000|2014-08-31 04:00:00|909.75|909.35|909.75|909.35|911.3|909.8|907.65|905.25|538
1409544000000|2014-09-01 04:00:00|908.05|905.65|908.85|908.45|914.7|911.75|907.53|905.13|6368
1409630400000|2014-09-02 04:00:00|909.95|907.55|883.95|883.55|910.15|907.75|882.73|880.33|9193
1409716800000|2014-09-03 04:00:00|885.13|882.73|879.55|879.15|889.48|887.08|871.58|869.18|7913
1409803200000|2014-09-04 04:00:00|880.38|877.98|889.3|888.9|892.88|890.48|880.1|877.7|8601
1409889600000|2014-09-05 04:00:00|890.58|888.18|890.45|890.05|894.35|891.95|885.1|882.7|31922
1410062400000|2014-09-07 04:00:00|891.65|891.25|891.65|891.25|894.9|892.5|890.45|887.45|712
1410148800000|2014-09-08 04:00:00|894.83|892.43|886.35|885.95|898.08|895.68|883.45|881.05|324759
1410235200000|2014-09-09 04:00:00|885|882.6|860.65|860.25|889.23|886.83|857.75|854.58|227564
1410321600000|2014-09-10 04:00:00|865.05|862.65|849.25|848.85|865.53|863.13|847.48|845.08|185582
1410408000000|2014-09-11 04:00:00|854.23|851.83|833.4|833|854.28|851.88|830.23|827.83|332787
1410494400000|2014-09-12 04:00:00|830.9|828.5|838.2|837.8|839.8|837.8|823.33|820.93|49248
1410667200000|2014-09-14 04:00:00|836.25|835.85|836.25|835.85|844.95|842.55|836.23|833.83|2991
1410753600000|2014-09-15 04:00:00|844.95|842.55|837.1|836.7|852.03|849.63|835.65|833.25|998342
1410840000000|2014-09-16 04:00:00|842.4|840|844.5|844.1|848|845.6|834.5|832.1|14188
1410926400000|2014-09-17 04:00:00|843.43|841.03|839.25|838.85|847.85|845.45|827.98|825.58|351472
1411012800000|2014-09-18 04:00:00|829.23|826.83|831.85|831.45|834.88|832.3|821.65|819.25|37069
1411099200000|2014-09-19 04:00:00|834.65|832.25|813.1|812.7|834.65|832.25|808.75|806.35|270179
1411272000000|2014-09-21 04:00:00|812.8|812.4|812.8|812.4|817.93|815.53|810.33|807.38|95430
1411358400000|2014-09-22 04:00:00|811.08|808.68|803.35|802.95|812.65|809.55|801.3|799.63|774891
1411444800000|2014-09-23 04:00:00|806.93|804.53|816|815.6|820.15|817.75|805.95|803.55|188557
1411531200000|2014-09-24 04:00:00|819.95|817.55|820.25|819.85|826.8|824.4|811.3|808.9|331002
1411617600000|2014-09-25 04:00:00|813|810.6|803.1|802.7|813|810.6|717.15|712.75|86475
1411704000000|2014-09-26 04:00:00|803.93|801.53|781.45|781.05|811.15|808.75|779.5|777.1|7826
1411876800000|2014-09-28 04:00:00|779.55|779.15|782.45|782.05|785.9|783.5|779.55|777.65|2612
1411963200000|2014-09-29 04:00:00|783.58|781.18|792.1|791.7|794.53|792.13|781.63|779.23|7539
1412049600000|2014-09-30 04:00:00|792.85|790.45|770.8|770.4|794.55|792.15|768.58|766.18|9146
1412136000000|2014-10-01 04:00:00|771.33|768.93|787.3|786.9|788.53|786.9|764.85|762.45|8830
1412222400000|2014-10-02 04:00:00|788.25|785.85|765.15|764.75|788.3|785.9|765.15|763.08|7573
1412308800000|2014-10-03 04:00:00|766.4|764|756.2|755.8|771.38|768.98|753.6|751.2|8030
1412481600000|2014-10-05 04:00:00|756.35|755.95|745.45|745.05|760.93|756.53|736.5|733.83|2913
1412568000000|2014-10-06 04:00:00|746.6|744.2|773.2|772.8|777.05|774.65|745.4|743|8492
1412654400000|2014-10-07 04:00:00|774.28|771.88|788.65|788.25|791.13|788.73|769.28|766.88|9385
1412740800000|2014-10-08 04:00:00|789.45|787.05|806.7|806.3|808|806.3|788.43|786.03|7518
1412827200000|2014-10-09 04:00:00|807.63|805.23|791.25|790.85|813.63|811.23|791.25|788.88|8413
1412913600000|2014-10-10 04:00:00|792.8|790.4|785.15|784.75|796.53|794.13|782.35|779.95|5111
1413086400000|2014-10-12 04:00:00|786.55|784.15|790.25|789.85|793.03|790.63|786.1|784.15|921
1413172800000|2014-10-13 04:00:00|792.33|789.93|791.65|791.25|794.8|792.4|782.88|780.48|5744
1413259200000|2014-10-14 04:00:00|792.9|790.5|784.15|783.75|798.2|795.8|783.28|780.88|7292
1413345600000|2014-10-15 04:00:00|784.95|782.55|761.95|761.55|793.08|790.68|761|758.48|11399
1413432000000|2014-10-16 04:00:00|763.3|760.9|748.8|748.4|766.88|764.48|731.2|728.8|11488
1413518400000|2014-10-17 04:00:00|749.98|747.58|755.2|754.8|762.13|759.73|746.43|744.03|6677
1413691200000|2014-10-19 04:00:00|755.85|751.45|758.8|758.4|761.98|759.5|754.25|751.45|1174
1413777600000|2014-10-20 04:00:00|759.85|757.45|764.5|764.1|765.75|764.25|754.95|752.55|5663
1413864000000|2014-10-21 04:00:00|765.48|763.08|777.2|776.8|779.65|777.25|762.23|759.83|5361
1413950400000|2014-10-22 04:00:00|778.5|776.1|769.65|769.25|784.53|782.13|769.55|767.2|6687
1414036800000|2014-10-23 04:00:00|770.65|768.25|783|782.6|784.85|782.6|765.95|763.55|6965
1414123200000|2014-10-24 04:00:00|783.85|781.45|781.55|781.15|790.85|788.45|780.5|778.1|4376
1414296000000|2014-10-26 04:00:00|781.45|777.05|781.5|781.1|784.1|781.7|777.4|776.73|1240
1414382400000|2014-10-27 04:00:00|782.48|780.08|785.1|784.7|789.7|787.3|781.2|778.8|5926
1414468800000|2014-10-28 04:00:00|785.8|783.4|794.3|793.9|802.68|800.28|785.43|783.03|5940
1414555200000|2014-10-29 04:00:00|795.33|792.93|787.95|787.55|803.9|801.5|786.85|784.43|6392
1414641600000|2014-10-30 04:00:00|789.3|786.9|779.95|779.55|792.83|790.43|775.5|773.1|8665
1414728000000|2014-10-31 04:00:00|781.28|778.88|793.65|793.25|796.4|794|772.35|769.95|8776
1414904400000|2014-11-02 05:00:00|794.7|792.3|794.6|794.2|799.5|797|789.28|786.28|1142
1414990800000|2014-11-03 05:00:00|796.18|793.78|800.6|800.2|810.08|807.68|795.93|793.53|6699
1415077200000|2014-11-04 05:00:00|801.53|799.13|779.95|779.55|806.28|803.88|779.95|778.68|6861
1415163600000|2014-11-05 05:00:00|781.25|778.85|758.2|757.8|781.43|779.03|755.8|753.4|8841
1415250000000|2014-11-06 05:00:00|759.68|757.28|751.9|751.5|762.38|759.98|747.88|745.48|7169
1415336400000|2014-11-07 05:00:00|752.85|750.45|773.7|773.3|777.7|775.3|750.13|747.73|7156
1415509200000|2014-11-09 05:00:00|771.25|770.85|774.25|773.85|776.35|773.95|768.6|766.05|1561
1415595600000|2014-11-10 05:00:00|775.65|773.25|763.45|763.05|777.63|775.23|762.08|759.68|6805
1415682000000|2014-11-11 05:00:00|764.93|762.53|770.1|769.7|775.88|773.48|756.48|754.08|5555
1415768400000|2014-11-12 05:00:00|771.9|769.5|774.35|773.95|784.73|782.33|771.78|769.38|5419
1415854800000|2014-11-13 05:00:00|775.23|772.83|764.8|764.4|781.35|778.95|764.8|762.7|4985
1415941200000|2014-11-14 05:00:00|765.55|763.15|766.65|766.25|774.8|772.4|752.73|750.33|8909
1416114000000|2014-11-16 05:00:00|770.2|769.8|769.55|769.15|774.65|772.25|764.05|761.38|2678
1416200400000|2014-11-17 05:00:00|770.35|767.95|769.2|768.8|776.85|774.45|762.95|760.55|6151
1416286800000|2014-11-18 05:00:00|769.78|767.38|776.9|776.5|778.83|776.5|769.33|766.93|6523
1416373200000|2014-11-19 05:00:00|772.2|769.8|770.15|769.75|781.13|778.73|762.63|760.23|44921
1416459600000|2014-11-20 05:00:00|765.68|763.28|767.35|766.95|775.53|773.13|763.73|761.33|81092
1416546000000|2014-11-21 05:00:00|775|772.6|792.35|791.95|796.58|794.18|773.9|771.5|76550
1416718800000|2014-11-23 05:00:00|795.1|794.7|795.1|794.7|795.1|794.7|787.53|785.13|2361
1416805200000|2014-11-24 05:00:00|791.85|789.45|790.3|789.9|800.98|798.58|787.4|785|41498
1416891600000|2014-11-25 05:00:00|791.98|789.58|795.8|795.4|800.35|797.95|791.3|788.9|29181
1416978000000|2014-11-26 05:00:00|794.08|791.68|803.3|802.9|809.73|806.95|794.08|790.63|146889
1417064400000|2014-11-27 05:00:00|798.25|795.85|803.3|802.9|811.13|808.73|796.28|793.88|0
1417150800000|2014-11-28 05:00:00|803.33|800.93|804.35|803.95|818.13|815.73|801.43|798.68|4851
1417323600000|2014-11-30 05:00:00|814.1|813.7|814.1|813.7|814.1|813.7|797.88|794.95|965
1417410000000|2014-12-01 05:00:00|803.38|800.98|809.2|808.8|814.68|812.28|793.55|791.15|8664
1417496400000|2014-12-02 05:00:00|806.75|804.35|804.85|804.45|814.1|811.7|798.78|796.38|5282
1417582800000|2014-12-03 05:00:00|808.65|806.25|798.65|798.25|816.65|814.25|796.23|793.83|7137
1417669200000|2014-12-04 05:00:00|801.35|798.95|803.25|802.85|819.2|814.8|797.93|795.53|5880
1417755600000|2014-12-05 05:00:00|801.38|798.98|802.85|802.45|810.53|806.35|800.1|797.7|5678
1417928400000|2014-12-07 05:00:00|803.85|803.45|803.85|803.45|808.45|806|803.18|799.98|1
1418014800000|2014-12-08 05:00:00|806.1|803.7|798.95|798.55|809.55|807.15|798.1|795.7|1513
1418101200000|2014-12-09 05:00:00|800.75|798.35|812.75|812.35|815.1|812.55|800.3|797.9|4194
1418187600000|2014-12-10 05:00:00|813.95|811.55|822.55|822.15|825.55|822.15|785.38|780.98|2547
1418274000000|2014-12-11 05:00:00|819.75|817.35|820.65|820.25|825.85|821.45|815.35|810.95|1195
1418360400000|2014-12-12 05:00:00|821.4|819|817.85|817.45|821.4|819|815.68|811.28|352
1418533200000|2014-12-14 05:00:00|787.98|783.98|814.98|810.98|814.98|810.98|787.98|783.98|0
1418619600000|2014-12-15 05:00:00|815.53|811.53|803.25|803.25|817.48|813.48|791.95|787.95|2105
1418706000000|2014-12-16 05:00:00|802|800|784.7|784.7|807.5|803.5|782.45|780.45|1580
1418792400000|2014-12-17 05:00:00|782.45|780.45|780.3|780.3|801.75|797.75|767.65|763.65|2503
1418878800000|2014-12-18 05:00:00|781.3|779.3|792.9|792.9|797.55|793.55|771.8|767.8|1726
1418965200000|2014-12-19 05:00:00|794.65|792.65|807.2|807.2|815.3|811.3|781.1|777.1|622
1419138000000|2014-12-21 05:00:00|807.9|805.9|806.9|806.9|807.9|806.9|806.9|805.9|2
1419224400000|2014-12-22 05:00:00|807.9|805.9|813.1|813.1|820.3|817.8|799.55|795.55|2744
1419310800000|2014-12-23 05:00:00|814.1|812.1|814.75|814.75|819.15|816|787.8|783.8|1025
1419397200000|2014-12-24 05:00:00|817|815|809.45|809.45|817|815|797.55|793.55|10
1419483600000|2014-12-25 05:00:00|808.45|808.45|814.95|814.95|816.8|814.95|784.98|780.98|6
1419570000000|2014-12-26 05:00:00|815.95|813.95|815.1|815.1|826.03|822.03|815.1|811.7|7
1419742800000|2014-12-28 05:00:00|789.05|785.05|818.8|818.8|818.8|818.8|789.05|785.05|3
1419829200000|2014-12-29 05:00:00|789.05|785.05|812.65|812.65|820.55|816.55|789.05|785.05|19
1419915600000|2014-12-30 05:00:00|817.55|813.55|805.05|805.05|817.55|813.55|789.08|785.08|32
1420002000000|2014-12-31 05:00:00|789.08|785.08|796.2|796.2|807.45|804.1|780.68|776.68|847
1420088400000|2015-01-01 05:00:00|799|799|796.2|796.2|799|799|775.53|771.53|1
1420174800000|2015-01-02 05:00:00|797.2|795.2|795.3|795.3|805.4|801.4|795.3|792.08|1112
1420347600000|2015-01-04 05:00:00|796.3|794.3|795.7|795.7|796.3|795.7|795.7|794.3|2
1420434000000|2015-01-05 05:00:00|796.3|794.3|793.95|793.95|801.48|799|778.83|774.83|1613
1420520400000|2015-01-06 05:00:00|794.2|792.2|802.8|802.8|812.38|808.38|783.08|779.08|2617
1420606800000|2015-01-07 05:00:00|803.8|801.8|789.1|789.1|809.25|805.25|786.33|782.33|2199
1420693200000|2015-01-08 05:00:00|790.1|788.1|793.85|793.85|795.5|794.5|787.53|783.53|10
1420779600000|2015-01-09 05:00:00|795.3|793.3|802.1|802.1|805.88|802.35|794.8|792.8|2445
1421038800000|2015-01-12 05:00:00|785.78|781.78|814.85|814.85|816.85|815.2|785.78|781.78|1544
1421125200000|2015-01-13 05:00:00|816.2|814.2|810.5|810.5|822|818|785.15|781.15|2351
1421211600000|2015-01-14 05:00:00|786.83|782.83|779.2|779.2|808.38|804.38|770.65|766.65|5720
1421298000000|2015-01-15 05:00:00|779.5|775.5|773.45|773.45|787.53|783.53|764.88|760.88|2436
1421384400000|2015-01-16 05:00:00|774.45|772.45|757|757|774.45|772.45|747.75|744.23|4614
1421557200000|2015-01-18 05:00:00|755.5|753.5|754.5|754.5|755.5|754.5|754.5|753.5|2
1421643600000|2015-01-19 05:00:00|755.5|753.5|764.8|764.8|769.65|767.65|755.5|753.5|45
1421730000000|2015-01-20 05:00:00|765.8|763.8|776.85|776.85|785.68|781.68|760.88|756.88|1778
1421816400000|2015-01-21 05:00:00|781.63|777.63|772.75|772.75|783.8|781.8|766.58|762.58|1550
1421902800000|2015-01-22 05:00:00|769|765|769.55|769.55|780.1|776.1|758.55|754.55|1619
1421989200000|2015-01-23 05:00:00|770.55|768.55|774.45|774.45|778.6|774.6|760.35|756.35|993
1422162000000|2015-01-25 05:00:00|767.7|765.7|763|763|767.7|765.7|763|762|3
1422248400000|2015-01-26 05:00:00|764|762|778.15|778.15|784.48|782.2|760.48|756.48|1989
1422334800000|2015-01-27 05:00:00|779.15|777.15|781.5|781.5|788.5|784.5|764.95|760.95|262
1422421200000|2015-01-28 05:00:00|786|782|794.7|794.7|801.48|797.48|778|774|2396
1422507600000|2015-01-29 05:00:00|801.48|797.48|778.75|778.75|801.48|797.48|770.35|766.35|3063
1422594000000|2015-01-30 05:00:00|775.33|771.33|772.05|772.05|785.43|783.43|772.05|770.05|5800
1422766800000|2015-02-01 05:00:00|773.15|773.15|773.15|773.15|778.1|775.35|769.15|766.53|333
1422853200000|2015-02-02 05:00:00|775.4|773.4|788.8|788.8|791.75|789.75|771.85|769.85|6730
1422939600000|2015-02-03 05:00:00|790.18|788.18|786.85|786.85|799.03|797.03|785.68|783.68|7849
1423026000000|2015-02-04 05:00:00|791.58|789.58|791|791|800.73|798.73|787.4|785.4|7357
1423112400000|2015-02-05 05:00:00|798.23|796.23|796.6|796.6|798.95|796.95|787.1|785.1|4875
1423198800000|2015-02-06 05:00:00|796.7|794.7|782.25|782.25|799.35|797.35|782.25|780.95|5848
1423371600000|2015-02-08 05:00:00|786.83|782.83|782.25|782.25|788.55|785.63|782.25|781.13|617
1423458000000|2015-02-09 05:00:00|784.15|782.15|780.6|780.6|789.38|787.38|778|776|4376
1423544400000|2015-02-10 05:00:00|785.4|783.4|766.75|766.75|785.9|783.9|766.75|765.13|5808
1423630800000|2015-02-11 05:00:00|774.4|772.4|767.75|767.75|782.75|780.75|767.13|765.13|9811
1423717200000|2015-02-12 05:00:00|771.6|769.6|774.9|774.9|781.7|779.7|770.58|767.75|5526
1423803600000|2015-02-13 05:00:00|780.88|778.88|792.9|792.9|797.15|795.15|774.78|772.78|5826
1423976400000|2015-02-15 05:00:00|793.65|791.65|795.7|795.7|795.7|795.7|789.78|787.78|805
1424062800000|2015-02-16 05:00:00|794.68|792.68|795.7|795.7|796.48|795.7|785.85|783.85|4703
1424149200000|2015-02-17 05:00:00|789.53|787.53|784.55|784.55|791.4|789.4|778.68|776.68|6331
1424235600000|2015-02-18 05:00:00|781.93|779.93|778|778|787.53|785.53|777.95|775.95|4709
1424322000000|2015-02-19 05:00:00|781.83|779.83|788.4|788.4|792.5|790.5|777.6|775.6|5797
1424408400000|2015-02-20 05:00:00|789.38|787.38|780.85|780.85|790.38|787.95|778.8|776.8|5323
1424581200000|2015-02-22 05:00:00|781.53|779.53|780.85|780.85|786.75|784.75|780.85|778.73|455
1424667600000|2015-02-23 05:00:00|786.75|784.75|787.6|787.6|791|789|776.98|774.98|4585
1424754000000|2015-02-24 05:00:00|790.55|788.55|791.5|791.5|803.28|801.28|785.28|783.28|13070
1424840400000|2015-02-25 05:00:00|802.08|800.08|809.3|809.3|812.83|810.83|798.9|796.9|9049
1424926800000|2015-02-26 05:00:00|812.38|810.38|811.05|811.05|817.48|815.48|808.25|806.25|13875
1425013200000|2015-02-27 05:00:00|811.58|809.58|819.05|819.05|820.98|819.05|805.53|803.53|8194
1425186000000|2015-03-01 05:00:00|819.5|819.5|819.5|819.5|821.65|819.65|817.95|816.83|1465
1425272400000|2015-03-02 05:00:00|821.08|819.08|831.1|831.1|834.78|832.65|815.15|813.15|15884
1425358800000|2015-03-03 05:00:00|825.93|823.93|831.65|831.65|833.98|831.98|825.75|823.75|9105
1425445200000|2015-03-04 05:00:00|828.23|826.23|830.65|830.65|833.7|831.7|822.3|820.3|23038
1425531600000|2015-03-05 05:00:00|832.33|830.33|825.05|825.05|832.58|830.58|823.13|819.9|19157
1425618000000|2015-03-06 05:00:00|829.9|827.9|820|820|830.8|828.8|814.2|812.2|17649
1425790800000|2015-03-08 05:00:00|818.15|818.15|818.15|818.15|826.1|824.1|818|817.03|1861
1425873600000|2015-03-09 04:00:00|823.73|821.73|822.95|822.95|830.03|828.03|815.53|813.53|12144
1425960000000|2015-03-10 04:00:00|815.93|813.93|804.1|804.1|817.95|815.95|802.03|800.03|17156
1426046400000|2015-03-11 04:00:00|805.55|803.55|789.4|789.4|808.3|806.3|788.18|786.18|11163
1426132800000|2015-03-12 04:00:00|791.68|789.68|786.95|786.95|800.63|798.63|786.6|784.6|10597
1426219200000|2015-03-13 04:00:00|798.23|796.23|794.05|794.05|798.8|796.8|788.53|786.53|10839
1426392000000|2015-03-15 04:00:00|796.23|792.23|788.7|788.7|796.33|793.55|785.15|783.15|2211
1426478400000|2015-03-16 04:00:00|791.85|789.85|780.1|780.1|792.95|790.95|775.13|773.13|23600
1426564800000|2015-03-17 04:00:00|775.3|773.3|762.15|762.15|787.95|783.95|756.35|754.35|19506
1426651200000|2015-03-18 04:00:00|764.58|762.58|764.65|764.65|789.33|787.33|758.38|756.38|16771
1426737600000|2015-03-19 04:00:00|783.05|781.05|765.8|765.8|784.13|782.13|765.8|764.15|11038
1426824000000|2015-03-20 04:00:00|768.85|766.85|777.05|777.05|781.48|779.48|766.55|764.55|17433
1426996800000|2015-03-22 04:00:00|779.1|779.1|779.1|779.1|779.98|779.1|774.1|772.1|2258
1427083200000|2015-03-23 04:00:00|775.3|773.3|770.7|770.7|783.13|781.13|770.7|769.25|32072
1427169600000|2015-03-24 04:00:00|773.5|771.5|763.7|763.7|776.58|774.58|762.35|761.23|16068
1427256000000|2015-03-25 04:00:00|764.45|762.45|765.4|765.4|770.5|768.5|762.78|760.78|26576
1427342400000|2015-03-26 04:00:00|767.65|765.65|773.35|773.35|780.15|778.15|767.63|765.63|33908
1427428800000|2015-03-27 04:00:00|768.8|766.8|737.65|737.65|770.75|768.75|737.65|736.75|110826
1427601600000|2015-03-29 04:00:00|741|741|741|741|741.43|741|735.65|733.65|1801
1427688000000|2015-03-30 04:00:00|738.33|736.33|729|729|747.45|745.45|724.1|721.63|60355
1427774400000|2015-03-31 04:00:00|733.4|731.4|735.3|735.3|739.68|737.68|724.68|722.68|37575
1427860800000|2015-04-01 04:00:00|737.65|735.65|748.85|748.85|750.88|748.88|735.33|733.33|22057
1427947200000|2015-04-02 04:00:00|749.98|747.98|746.3|746.3|755.83|753.83|741.38|737.38|26238
1428206400000|2015-04-05 04:00:00|748|748|746.3|746.3|765.83|763.55|746.3|745.9|3002
1428292800000|2015-04-06 04:00:00|757.18|755.18|768.8|768.8|778.63|776.53|754.35|752.35|53164
1428379200000|2015-04-07 04:00:00|770.63|768.63|769|769|778.28|776.28|767.78|765.03|19238
1428465600000|2015-04-08 04:00:00|769.28|767.28|755.7|755.7|773.63|771.63|753.18|751.18|33849
1428552000000|2015-04-09 04:00:00|755.25|753.25|762.4|762.4|767.68|765.38|753.6|751.6|26602
1428638400000|2015-04-10 04:00:00|766.08|764.08|777.3|777.3|779.98|777.98|764.58|762.58|29280
1428811200000|2015-04-12 04:00:00|776.05|776.05|776.05|776.05|779.45|777.45|775.18|773.18|1491
1428897600000|2015-04-13 04:00:00|775.18|773.18|771.4|771.4|788.35|786.35|765.23|763.23|17450
1428984000000|2015-04-14 04:00:00|768.23|766.23|762.5|762.5|769.13|767.13|756.65|754.65|47607
1429070400000|2015-04-15 04:00:00|763.93|761.93|767.1|767.1|774.23|772.23|759.83|757.83|18493
1429156800000|2015-04-16 04:00:00|771.48|769.48|779.75|779.75|783.85|781.85|768.75|766.75|33562
1429243200000|2015-04-17 04:00:00|780.3|778.3|784.4|784.4|786.7|784.7|778.1|776.1|22454
1429416000000|2015-04-19 04:00:00|782.95|782.95|782.95|782.95|788.63|786.63|782.45|781.95|8691
1429502400000|2015-04-20 04:00:00|784.1|782.1|772.4|772.4|785.7|783.7|765.43|763.43|36602
1429588800000|2015-04-21 04:00:00|775.1|773.1|774.55|774.55|779.68|777.68|768.25|766.25|76924
1429675200000|2015-04-22 04:00:00|769.08|767.08|755.9|755.9|772.78|770.78|755.2|754.08|95496
1429761600000|2015-04-23 04:00:00|759.75|757.75|769.9|769.9|777.63|775.63|756.23|754.23|32552
1429848000000|2015-04-24 04:00:00|770.58|768.58|770.25|770.25|778.63|776.63|769.23|767.23|90738
1430020800000|2015-04-26 04:00:00|770.05|770.05|770.25|770.25|776.78|774.28|770.05|770.05|680
1430107200000|2015-04-27 04:00:00|775.15|773.15|782.45|782.45|786.3|784.3|768.03|766.03|22675
1430193600000|2015-04-28 04:00:00|777.75|775.75|781.15|781.15|783.25|781.25|771.65|769.65|19202
1430280000000|2015-04-29 04:00:00|777.48|775.48|784.75|784.75|785.95|784.75|773.23|771.23|29199
1430366400000|2015-04-30 04:00:00|782.48|780.48|776.5|776.5|785.63|783.63|770.13|768.13|23216
1430452800000|2015-05-01 04:00:00|780.13|778.13|773.7|773.7|781.9|779.9|771.73|769.73|14897
1430625600000|2015-05-03 04:00:00|773.75|773.75|773.75|773.75|777|774.35|773.15|770.65|2669
1430712000000|2015-05-04 04:00:00|775.5|773.5|782.65|782.65|784.98|782.98|773.75|771.75|56575
1430798400000|2015-05-05 04:00:00|782.4|780.4|794.95|794.95|798.98|796.98|778.78|776.78|71782
1430884800000|2015-05-06 04:00:00|794.83|792.83|792.65|792.65|797.63|795.63|789.3|787.3|23447
1430971200000|2015-05-07 04:00:00|791.23|789.23|785.75|785.75|794.25|792.25|779.75|777.78|43896
1431057600000|2015-05-08 04:00:00|781.65|779.65|800.4|800.4|803.9|801.9|781.53|779.53|211832
1431230400000|2015-05-10 04:00:00|802.35|802.35|802.35|802.35|803.38|802.35|797.55|795.55|1252
1431316800000|2015-05-11 04:00:00|797.63|795.63|780.45|780.45|800|798|772.28|770.28|59265
1431403200000|2015-05-12 04:00:00|784.13|782.13|785.15|785.15|790.65|788.65|781.85|779.85|17961
1431489600000|2015-05-13 04:00:00|786.43|784.43|789.4|789.4|794.28|792.28|783.45|781.45|38717
1431576000000|2015-05-14 04:00:00|785.63|783.63|779.5|779.5|791.4|789.4|776.3|774.3|18281
1431662400000|2015-05-15 04:00:00|783.5|781.5|792.65|792.65|796.53|794.53|782.48|780.48|51291
1431835200000|2015-05-17 04:00:00|794.95|794.95|794.95|794.95|794.95|794.95|789.95|787.95|142912
1431921600000|2015-05-18 04:00:00|792.93|790.93|793|793|799.65|797.65|784.13|782.13|22512
1432008000000|2015-05-19 04:00:00|784.5|782.5|775.15|775.15|789.1|787.1|775|773.73|35282
1432094400000|2015-05-20 04:00:00|781.23|779.23|776.85|776.85|787.55|785.55|773.95|771.95|32578
1432180800000|2015-05-21 04:00:00|776.48|774.48|776.1|776.1|782.98|780.9|775.03|773.03|33294
1432267200000|2015-05-22 04:00:00|781|779|781|781|785.7|783.7|770.13|768.13|11173
1432440000000|2015-05-24 04:00:00|784|784|784|784|785|784|780.83|778.83|268
1432526400000|2015-05-25 04:00:00|781.05|779.05|784|784|789.83|788|777.5|775.5|101027
1432612800000|2015-05-26 04:00:00|785.78|783.78|780.4|780.4|787.6|785.6|780|777.88|23059
1432699200000|2015-05-27 04:00:00|786.78|784.78|785|785|788.83|786.83|780.98|778.98|10657
1432785600000|2015-05-28 04:00:00|785.68|783.68|786.5|786.5|790.38|788|777.85|773.85|9223
1432872000000|2015-05-29 04:00:00|787.23|785.23|778|778|789|787|778|776.05|0
1433044800000|2015-05-31 04:00:00|779|777|778|778|780.45|778.45|777.95|775.85|1721
1433131200000|2015-06-01 04:00:00|780.33|778.33|773.65|773.65|789.63|785.63|772.1|770.1|6383
1433217600000|2015-06-02 04:00:00|772.7|770.7|769.45|769.45|778.6|776.6|766.98|764.98|4996
1433304000000|2015-06-03 04:00:00|769.73|767.73|758.95|758.95|775.2|771.2|754|752.28|7778
1433390400000|2015-06-04 04:00:00|760.45|758.45|756.25|756.25|766.8|762.8|754.45|753.25|6054
1433476800000|2015-06-05 04:00:00|758.98|756.98|751.8|751.8|759.5|757.5|748.9|746.9|4073
1433649600000|2015-06-07 04:00:00|750.2|750.2|751.8|751.8|756.3|754.3|750.2|750.2|785
1433736000000|2015-06-08 04:00:00|754.43|752.43|744.6|744.6|755.38|753.38|743.98|741.08|4832
1433822400000|2015-06-09 04:00:00|746.53|744.53|740.8|740.8|754.68|751.33|740.8|739.5|3046
1433908800000|2015-06-10 04:00:00|742.18|740.18|744.4|744.4|750.68|748.68|740.78|738.78|0
1433995200000|2015-06-11 04:00:00|747|745|743.75|743.75|749.2|747.2|739.8|737.8|0
1434081600000|2015-06-12 04:00:00|746.43|744.43|739|739|746.45|744.45|738.03|736.03|4704
1434254400000|2015-06-14 04:00:00|739.98|735.98|739|739|742.65|739.08|734.93|732.93|12717
1434340800000|2015-06-15 04:00:00|737.53|735.53|735.05|735.05|741.4|739.4|734.1|732.38|6111
1434427200000|2015-06-16 04:00:00|738.73|736.73|733.7|733.7|742.8|740.8|729.8|727.8|3960
1434513600000|2015-06-17 04:00:00|732.95|730.95|721.25|721.25|735.38|733.38|719.95|717.93|3712
1434600000000|2015-06-18 04:00:00|726.88|724.88|719.5|719.5|728.68|726.68|718.25|715.63|6060
1434686400000|2015-06-19 04:00:00|721.4|719.4|707.4|707.4|721.78|719.78|707.4|705.4|4641
1434859200000|2015-06-21 04:00:00|708.25|708.25|708.25|708.25|724.93|720.93|708.25|705.7|0
1434945600000|2015-06-22 04:00:00|709.65|707.65|696.3|696.3|709.83|707.83|692.43|690.43|4216
1435032000000|2015-06-23 04:00:00|702.35|700.35|696.65|696.65|705.85|703.85|694.45|691.08|3994
1435118400000|2015-06-24 04:00:00|701.98|699.98|696.55|696.55|705.08|703.08|695.5|693.5|5029
1435204800000|2015-06-25 04:00:00|699.88|697.88|680.2|680.2|711.28|707.28|594.03|590.03|5301
1435291200000|2015-06-26 04:00:00|677.43|675.43|679.5|679.5|682.5|681.25|671.1|669.1|2993
1435464000000|2015-06-28 04:00:00|682.18|680.18|679.5|679.5|683.78|681.43|677.2|675.2|13
1435550400000|2015-06-29 04:00:00|677.3|675.3|667.25|667.25|679.3|677.3|592.13|588.13|6259
1435636800000|2015-06-30 04:00:00|667.65|665.65|673.35|673.35|707.68|703.68|667.18|665.18|7196
1435723200000|2015-07-01 04:00:00|679.9|677.9|701.95|701.95|714.2|710.2|679.9|677.9|7456
1435809600000|2015-07-02 04:00:00|703.8|701.8|694.9|694.9|705.45|702.38|692.38|689.15|4866
1435896000000|2015-07-03 04:00:00|695.03|693.03|682.05|682.05|695.15|693.15|680.13|678.13|2674
1436068800000|2015-07-05 04:00:00|694.9|694.9|694.9|694.9|710.5|706.5|677.63|675.63|1820
1436155200000|2015-07-06 04:00:00|679.33|677.33|676.9|676.9|684.28|682.28|666.88|664.88|6472
1436241600000|2015-07-07 04:00:00|682.15|680.15|653.05|653.05|691.13|687.13|577.43|573.43|9957
1436328000000|2015-07-08 04:00:00|643.5|641.5|654.35|654.35|659.73|657.73|620.38|616.38|8317
1436414400000|2015-07-09 04:00:00|656.15|654.15|638.85|638.85|665.58|663.58|636.93|632.93|6513
1436500800000|2015-07-10 04:00:00|646.05|644.05|653.05|653.05|656.63|654.63|636.78|632.78|8363
1436673600000|2015-07-12 04:00:00|651.1|651.1|651.1|651.1|655.45|653.13|638.58|634.58|1
1436760000000|2015-07-13 04:00:00|648.8|646.8|659.4|659.4|685.7|681.7|642.85|640.85|5940
1436846400000|2015-07-14 04:00:00|660.05|658.05|657.55|657.55|667.03|665.03|646.23|642.23|3695
1436932800000|2015-07-15 04:00:00|659.95|657.95|643.4|643.4|661.03|659.03|638|634|5304
1437019200000|2015-07-16 04:00:00|643.85|641.85|632.55|632.55|649.2|647.2|626.65|624.65|5466
1437105600000|2015-07-17 04:00:00|630.3|628.3|617.45|617.45|630.7|628.7|614.68|612.4|5629
1437278400000|2015-07-19 04:00:00|619.6|619.6|619.6|619.6|636.5|632.5|596.65|594.63|4019
1437364800000|2015-07-20 04:00:00|605.43|603.43|612.6|612.6|638.38|634.38|601.8|599.08|9654
1437451200000|2015-07-21 04:00:00|606.45|604.45|629.95|629.95|631.78|629.95|605.78|603.78|6527
1437537600000|2015-07-22 04:00:00|618.65|616.65|627.3|627.3|653.93|649.93|613.9|610.35|9226
1437624000000|2015-07-23 04:00:00|638.18|636.18|618.35|618.35|639.18|637.18|615|612.98|17152
1437710400000|2015-07-24 04:00:00|618.9|616.9|622.65|622.65|638.9|634.9|611.53|609.53|7232
1437883200000|2015-07-26 04:00:00|623.1|623.1|623.1|623.1|631.15|628.08|623.1|620.38|526
1437969600000|2015-07-27 04:00:00|627.95|625.95|613.55|613.55|633.03|631.03|613.2|611.18|10352
1438056000000|2015-07-28 04:00:00|617.25|615.25|622.2|622.2|628.5|626.5|615.7|612.63|5042
1438142400000|2015-07-29 04:00:00|626.15|624.15|616.15|616.15|626.5|624.5|614.68|612.2|6577
1438228800000|2015-07-30 04:00:00|621.95|619.95|621|621|624.33|622.33|617.7|615.7|6833
1438315200000|2015-07-31 04:00:00|619.73|617.73|611|611|620.7|618.7|607.68|605.68|7890
1438488000000|2015-08-02 04:00:00|611.15|611.15|611.15|611.15|618.9|616.9|611.15|608.63|1906
1438574400000|2015-08-03 04:00:00|616.73|614.73|603.7|603.7|627.58|625.58|588.78|586.78|13506
1438660800000|2015-08-04 04:00:00|590.13|588.13|599.1|599.1|604.73|602.73|588.95|585.73|9729
1438747200000|2015-08-05 04:00:00|597.2|595.2|593.6|593.6|600.8|598.8|592.6|590.6|8314
1438833600000|2015-08-06 04:00:00|597.95|595.95|600.4|600.4|603|601|596.5|594.5|5656
1438920000000|2015-08-07 04:00:00|601.23|599.23|598.55|598.55|608.4|606.4|597.95|595.95|8328
1439092800000|2015-08-09 04:00:00|597.5|597.5|597.5|597.5|601.43|597.95|595.73|593.73|1082
1439179200000|2015-08-10 04:00:00|596.88|594.88|606.6|606.6|616.43|614.43|596.05|592.05|8763
1439265600000|2015-08-11 04:00:00|604.68|602.68|599.6|599.6|622.05|620.05|596.55|594.55|12766
1439352000000|2015-08-12 04:00:00|599.1|597.1|623.45|623.45|627.98|625.98|597.9|595.9|13290
1439438400000|2015-08-13 04:00:00|621|619|616.05|616.05|625.98|623.98|612.35|610.35|9652
1439524800000|2015-08-14 04:00:00|613.95|611.95|617.75|617.75|624.73|622.73|613.25|611.25|7006
1439697600000|2015-08-16 04:00:00|618.55|614.55|617.75|617.75|619.28|617.75|616.33|614.18|758
1439784000000|2015-08-17 04:00:00|617.8|615.8|614|614|620.9|618.9|610.53|608.53|6927
1439870400000|2015-08-18 04:00:00|614.2|612.2|597.05|597.05|614.38|612.38|590.63|588.63|8534
1439956800000|2015-08-19 04:00:00|594.73|592.73|609.45|609.45|618.33|616.33|590.93|588.93|10885
1440043200000|2015-08-20 04:00:00|617.55|615.55|623.2|623.2|626|624.35|612.55|610.55|10835
1440129600000|2015-08-21 04:00:00|624.5|622.5|600.65|600.65|625.55|623.55|600.4|598.23|8875
1440302400000|2015-08-23 04:00:00|604.4|604.4|604.4|604.4|604.95|604.4|593.45|591.45|2149
1440388800000|2015-08-24 04:00:00|594.65|592.65|575.05|575.05|597.08|595.08|558.55|556.15|19882
1440475200000|2015-08-25 04:00:00|562.93|558.93|539.15|539.15|565.38|563.38|528.3|526.3|30887
1440561600000|2015-08-26 04:00:00|541.03|539.03|529|529|548.18|546.18|520.8|518.5|70882
1440648000000|2015-08-27 04:00:00|540.5|538.5|567.9|567.9|584.2|582.2|535.3|533.3|53520
1440734400000|2015-08-28 04:00:00|577.95|575.95|590.15|590.15|592.73|590.73|560.58|558.2|50704
1440907200000|2015-08-30 04:00:00|588.1|588.1|590.15|590.15|590.15|590.15|580.28|577.88|45374
1440993600000|2015-08-31 04:00:00|582.15|580.15|602.25|602.25|605.98|603.98|580.65|578.65|49692
1441080000000|2015-09-01 04:00:00|597.08|595.08|579.2|579.2|599.4|597.4|570.03|567.58|52214
1441166400000|2015-09-02 04:00:00|576.48|574.48|583.35|583.35|603.95|599.95|568.83|566.83|45659
1441252800000|2015-09-03 04:00:00|580.88|578.88|581.55|581.55|593.08|591.08|573.53|571.53|45014
1441339200000|2015-09-04 04:00:00|578.1|576.1|575.95|575.95|602.75|598.75|572.48|570.48|43917
1441512000000|2015-09-06 04:00:00|577.15|577.15|577.15|577.15|582.78|580.78|573.13|571.13|7283
1441598400000|2015-09-07 04:00:00|581.88|579.88|577.15|577.15|585.7|583.7|576.43|574.43|30402
1441684800000|2015-09-08 04:00:00|584.68|582.68|586.55|586.55|610.58|606.58|581.55|579.55|38947
1441771200000|2015-09-09 04:00:00|594.68|592.68|577.95|577.95|595.23|593.23|575.28|573.28|62224
1441857600000|2015-09-10 04:00:00|580.75|578.75|592.5|592.5|594.88|592.88|580.25|578.25|58998
1441944000000|2015-09-11 04:00:00|594.13|592.13|593.95|593.95|597.83|595.83|577.93|574.43|52633
1442116800000|2015-09-13 04:00:00|591|591|591|591|599.43|597.43|591|589.83|2129
1442203200000|2015-09-14 04:00:00|594.13|592.13|587.8|587.8|596.83|594.83|583.85|581.85|28436
1442289600000|2015-09-15 04:00:00|585.8|583.8|600.45|600.45|609.75|605.75|580.68|578.68|51493
1442376000000|2015-09-16 04:00:00|596.05|594.05|611.95|611.95|613.93|611.95|595.6|593.6|42736
1442462400000|2015-09-17 04:00:00|610.2|608.2|599.2|599.2|619.45|616.98|595.63|593.63|42726
1442548800000|2015-09-18 04:00:00|605.35|603.35|606.85|606.85|613.43|611.43|604.9|602.9|58945
1442721600000|2015-09-20 04:00:00|610.85|610.85|610.85|610.85|610.85|610.85|604|602.28|2246
1442808000000|2015-09-21 04:00:00|604.65|602.65|616.1|616.1|619.7|617.7|602.23|600.23|36690
1442894400000|2015-09-22 04:00:00|614.65|612.65|610.95|610.95|615.85|613.85|594.78|592.78|35251
1442980800000|2015-09-23 04:00:00|610.98|608.95|645.7|645.7|664.03|662.03|607.43|603.43|460672
1443067200000|2015-09-24 04:00:00|655.58|653.58|656.45|656.45|662.1|660.1|638.28|636.28|49070
1443153600000|2015-09-25 04:00:00|653.6|651.6|667.6|667.6|678.45|676.45|652.08|648.08|55241
1443326400000|2015-09-27 04:00:00|665.95|665.95|667.6|667.6|671.1|669.1|662.15|660.25|1423
1443412800000|2015-09-28 04:00:00|662.58|660.58|651.85|651.85|663.6|661.6|645.68|643.68|89295
1443499200000|2015-09-29 04:00:00|649.98|647.98|657.7|657.7|661.48|659.48|635.75|631.75|30021
1443585600000|2015-09-30 04:00:00|661.3|659.3|650.95|650.95|684.65|680.65|648.85|646.85|60809
1443672000000|2015-10-01 04:00:00|657.5|655.5|679.4|679.4|683.08|681.08|651.55|648.63|27217
1443758400000|2015-10-02 04:00:00|677.23|675.23|697.6|697.6|701.78|699.78|675.38|673.38|67253
1443931200000|2015-10-04 04:00:00|699.75|699.75|697.6|697.6|711.2|709.2|697.6|696.65|5637
1444017600000|2015-10-05 04:00:00|708.35|706.35|689.2|689.2|713.88|711.88|685.65|683.65|36779
1444104000000|2015-10-06 04:00:00|689.35|687.35|707.7|707.7|715.73|713.73|688.5|686.43|59475
1444190400000|2015-10-07 04:00:00|710.13|708.13|699.5|699.5|713.8|711.8|687.83|685.83|88588
1444276800000|2015-10-08 04:00:00|690.3|688.3|703.15|703.15|712.33|710.33|689.85|687.85|57990
1444363200000|2015-10-09 04:00:00|711.63|709.63|711.8|711.8|725.7|723.7|704.85|702.85|47730
1444536000000|2015-10-11 04:00:00|708.15|708.15|708.15|708.15|712.33|711.95|706.53|704.53|2109
1444622400000|2015-10-12 04:00:00|711.2|709.2|694.65|694.65|718.68|716.68|689.75|687.75|52268
1444708800000|2015-10-13 04:00:00|691.25|689.25|685.35|685.35|699.88|697.88|682.25|680.33|42079
1444795200000|2015-10-14 04:00:00|692.88|690.88|700.85|700.85|707.98|705.98|685.4|683.4|52620
1444795200000|2015-10-14 04:00:00|692.88|690.88|700.85|700.85|707.98|705.98|685.4|683.4|52620
1444881600000|2015-10-15 04:00:00|706.98|704.98|705|705|709.05|707.05|696.45|694.45|33558
1444968000000|2015-10-16 04:00:00|702.88|700.88|696.2|696.2|705.68|703.68|694.45|692.45|92891
1445140800000|2015-10-18 04:00:00|699.4|699.4|699.4|699.4|702.05|702.05|691.83|689.83|15118
1445227200000|2015-10-19 04:00:00|692.73|690.73|688.1|688.1|694.53|692.53|678.43|676.43|38875
1445313600000|2015-10-20 04:00:00|684.78|682.78|694.85|694.85|701|699|682.43|680.43|75764
1445400000000|2015-10-21 04:00:00|693.4|691.4|677.15|677.15|694.73|692.73|673.73|671.73|49749
1445486400000|2015-10-22 04:00:00|680.43|678.43|685.6|685.6|689.78|687.78|668.83|666.83|20838
1445572800000|2015-10-23 04:00:00|688.4|686.4|694.25|694.25|704.45|702.45|686.75|684.75|20746
1445745600000|2015-10-25 04:00:00|693.85|693.85|693.85|693.85|695.75|693.85|691.08|688.95|1779
1445832000000|2015-10-26 04:00:00|692|690|683.9|683.9|694.25|692.25|679.33|677.33|33033
1445918400000|2015-10-27 04:00:00|684.1|682.1|678.75|678.75|692.35|688.35|676.2|674.2|29004
1446004800000|2015-10-28 04:00:00|679.33|677.33|686.1|686.1|693.6|691.6|672.25|670.25|52562
1446091200000|2015-10-29 04:00:00|679.03|677.03|670.8|670.8|679.18|677.18|668.78|666.78|28546
1446177600000|2015-10-30 04:00:00|674.23|672.23|676.5|676.5|690.55|688.55|674.1|670.18|36641
1446350400000|2015-11-01 04:00:00|677.25|677.25|677.25|677.25|677.55|677.25|669.38|667.38|17899
1446440400000|2015-11-02 05:00:00|672.4|670.4|650.35|650.35|672.8|670.8|646.25|644.85|55488
1446526800000|2015-11-03 05:00:00|654.8|652.8|644|644|655.45|653.45|641.05|639.05|27398
1446613200000|2015-11-04 05:00:00|646.98|644.98|623.4|623.4|652.4|650.4|623.23|621.23|45044
1446699600000|2015-11-05 05:00:00|629.3|627.3|606.3|606.3|629.3|627.3|604.08|602.08|35479
1446786000000|2015-11-06 05:00:00|612.6|610.6|622.05|622.05|626.98|624.98|598.6|596.6|76832
1446958800000|2015-11-08 05:00:00|612.95|612.95|612.95|612.95|622.4|620.4|612.95|612.95|1285
1447045200000|2015-11-09 05:00:00|616.08|614.08|596.95|596.95|619.73|617.73|595.93|593.93|49988
1447131600000|2015-11-10 05:00:00|600|598|597.8|597.8|616.68|614.68|594.95|591.38|24611
1447218000000|2015-11-11 05:00:00|603.43|601.43|577|577|603.95|601.95|575.8|573.83|22069
1447304400000|2015-11-12 05:00:00|582.85|580.85|558.7|558.7|584.28|582.28|534.15|531.95|127267
1447390800000|2015-11-13 05:00:00|544.25|542.25|540|540|558.65|556.65|537.65|535.3|45069
1447563600000|2015-11-15 05:00:00|540|540|539.25|539.25|549.48|547.48|539.25|538.23|3561
1447650000000|2015-11-16 05:00:00|548.45|546.45|551.55|551.55|560.38|558.13|541.13|539.13|76462
1447736400000|2015-11-17 05:00:00|545.25|543.25|546.5|546.5|558.6|556.6|538|536|35843
1447822800000|2015-11-18 05:00:00|547.33|545.33|532.05|532.05|552.35|550.35|528.85|526.85|34638
1447909200000|2015-11-19 05:00:00|548.05|546.05|541|541|553.15|551.15|527.48|525.48|37120
1447995600000|2015-11-20 05:00:00|551.45|549.45|561.9|561.9|564.83|562.83|543.55|541.55|81057
1448168400000|2015-11-22 05:00:00|558.9|558.9|558.9|558.9|564.83|564|552.95|550.95|2092
1448254800000|2015-11-23 05:00:00|553.03|551.03|541.35|541.35|559.98|557.98|538.58|536.58|35106
1448341200000|2015-11-24 05:00:00|541.33|539.33|541.5|541.5|545.45|543.45|534.68|532.68|49879
1448427600000|2015-11-25 05:00:00|542.4|540.4|551.3|551.3|562.48|560.48|529.13|527.13|29268
1448514000000|2015-11-26 05:00:00|560.25|558.25|551.3|551.3|569.98|567.98|551.28|549.15|39290
1448600400000|2015-11-27 05:00:00|552.58|550.58|551.35|551.35|564.4|560.4|547.35|543.35|29146
1448773200000|2015-11-29 05:00:00|551.2|551.2|551.2|551.2|553.53|551.2|535.88|531.88|0
1448859600000|2015-11-30 05:00:00|545.88|541.88|543.9|543.9|556.4|552.4|533.83|529.83|3422
1448946000000|2015-12-01 05:00:00|549.28|547.28|539.7|539.7|556.28|554.28|534.13|530.13|3149
1449032400000|2015-12-02 05:00:00|543.03|541.03|526.3|526.3|543.58|541.58|524.5|522.5|0
1449118800000|2015-12-03 05:00:00|532.95|530.95|537.3|537.3|545.23|543.23|527.18|523.18|0
1449205200000|2015-12-04 05:00:00|544.1|542.1|571.5|571.5|575.63|573.5|531.9|527.9|4552
1449378000000|2015-12-06 05:00:00|567.15|567.15|567.15|567.15|572.2|568.63|557.73|555.73|0
1449464400000|2015-12-07 05:00:00|562.6|560.6|555.75|555.75|565.35|563.35|540.18|536.18|1108
1449550800000|2015-12-08 05:00:00|552.53|550.53|548.1|548.1|562.18|560.18|538.88|534.88|554
1449637200000|2015-12-09 05:00:00|547.83|545.83|552.55|552.55|557.33|555.33|540.03|536.03|3762
1449723600000|2015-12-10 05:00:00|555.18|553.18|542.7|542.7|558.75|556.75|535.75|531.75|1608
1449810000000|2015-12-11 05:00:00|542.98|540.98|547|547|550.18|548.18|537.05|533.05|5641
1449982800000|2015-12-13 05:00:00|545.05|545.05|545.05|545.05|549.55|547.55|537.88|533.88|0
1450069200000|2015-12-14 05:00:00|549.08|547.08|549.15|549.15|552.55|550.55|536.83|532.83|2523
1450155600000|2015-12-15 05:00:00|552.15|550.15|567.4|567.4|570.08|568.08|539.98|535.98|2598
1450242000000|2015-12-16 05:00:00|565.4|563.4|572.35|572.35|575|573|559.3|555.3|5503
1450328400000|2015-12-17 05:00:00|560.83|558.83|557.85|557.85|571.25|569.25|552.83|550.83|4090
1450414800000|2015-12-18 05:00:00|554.45|552.45|561.1|561.1|564.28|562.28|546.7|544.7|1740
1450587600000|2015-12-20 05:00:00|559.35|559.35|559.35|559.35|563.18|560.48|557.93|555.1|0
1450674000000|2015-12-21 05:00:00|561.6|559.6|553.75|553.75|562.35|560.35|550.1|546.1|2266
1450760400000|2015-12-22 05:00:00|554|552|555|555|560.43|558.43|551.08|547.08|1221
1450846800000|2015-12-23 05:00:00|560.23|558.23|553.45|553.45|561.9|559.9|548.58|544.58|1882
1450933200000|2015-12-24 05:00:00|560.23|558.23|555.8|555.8|561.75|559.75|555.45|553.45|1801
1451192400000|2015-12-27 05:00:00|559.3|559.3|559.3|559.3|565.65|563.65|559.3|558.23|754
1451278800000|2015-12-28 05:00:00|561.2|559.2|552|552|565|563|552|549.85|8843
1451365200000|2015-12-29 05:00:00|558.8|556.8|556.45|556.45|561.08|559.08|553.48|551|6009
1451451600000|2015-12-30 05:00:00|561.08|559.08|549.25|549.25|565.18|561.88|542.3|540.3|3939
1451538000000|2015-12-31 05:00:00|554.9|552.9|558.6|558.6|564.43|562.43|546.38|544.38|3579
1451797200000|2016-01-03 05:00:00|562.25|562.25|562.25|562.25|564.98|562.98|551.45|547.45|0
1451883600000|2016-01-04 05:00:00|553.45|551.45|544.55|544.55|564.5|560.5|538.73|535.65|5860
1451970000000|2016-01-05 05:00:00|546.15|544.15|536.2|536.2|550.5|547.9|531.38|529.38|18061
1452056400000|2016-01-06 05:00:00|532.53|530.53|505.6|505.6|544.75|540.75|373.4|369.4|7001
1452142800000|2016-01-07 05:00:00|509.2|507.2|493.5|493.5|532.35|528.35|485.43|483.43|7683
1452229200000|2016-01-08 05:00:00|500.05|498.05|494.4|494.4|506.83|504.83|490.18|488.18|3882
1452402000000|2016-01-10 05:00:00|497.58|493.58|494.2|494.2|498.23|496.15|487.13|485.13|838
1452488400000|2016-01-11 05:00:00|491.83|489.83|474.95|474.95|492.5|490.5|361.28|357.28|7270
1452574800000|2016-01-12 05:00:00|470.38|468.38|470.45|470.45|476.5|474.5|453.38|451.38|5740
1452661200000|2016-01-13 05:00:00|474.53|472.53|486.35|486.35|500.9|498.9|464.88|460.88|7463
1452747600000|2016-01-14 05:00:00|485.43|483.43|491.4|491.4|499.88|497.03|472.9|468.9|8184
1452834000000|2016-01-15 05:00:00|493.45|491.45|493.05|493.05|498.05|496.05|475.95|471.95|6225
1453006800000|2016-01-17 05:00:00|487.2|487.2|487.2|487.2|498.7|495.45|487.2|487.18|0
1453093200000|2016-01-18 05:00:00|495.68|493.68|487.2|487.2|499.65|496.55|476.95|472.95|4306
1453179600000|2016-01-19 05:00:00|497.75|495.75|497.1|497.1|506.85|504.85|493.2|491.2|5192
1453266000000|2016-01-20 05:00:00|494.93|492.93|489.25|489.25|501.83|498.65|474.6|470.6|7799
1453352400000|2016-01-21 05:00:00|499.55|497.55|499.25|499.25|504.78|502.78|478.6|474.6|6164
1453438800000|2016-01-22 05:00:00|504.68|502.68|499|499|510.25|508.25|483.43|479.43|6464
1453611600000|2016-01-24 05:00:00|500.25|500.25|500.25|500.25|503.75|501.75|498.93|496.55|636
1453698000000|2016-01-25 05:00:00|501.3|499.3|491.85|491.85|502.35|500.35|489.38|487.38|6582
1453784400000|2016-01-26 05:00:00|491.33|489.33|493.25|493.25|503.08|501.08|483.45|479.45|6676
1453870800000|2016-01-27 05:00:00|495.33|493.33|502.7|502.7|505.03|503.03|493.88|491.88|6531
1453957200000|2016-01-28 05:00:00|500.85|498.85|492.5|492.5|506.98|504.98|492|490|6600
1454043600000|2016-01-29 05:00:00|495.73|493.73|499|499|504.45|502.45|494.28|492.28|5065
1454216400000|2016-01-31 05:00:00|500.38|496.38|499|499|503.7|501.7|498.98|496.3|0
1454302800000|2016-02-01 05:00:00|500.4|498.4|502.85|502.85|508|506|496.83|494.83|7391
1454389200000|2016-02-02 05:00:00|501.28|499.28|491.75|491.75|505.83|501.83|491.13|489.13|4435
1454475600000|2016-02-03 05:00:00|495.38|493.38|516.05|516.05|517.8|516.05|494.33|492.33|6229
1454562000000|2016-02-04 05:00:00|514.75|512.75|516.1|516.1|519.43|517.43|507.75|505.75|9666
1454648400000|2016-02-05 05:00:00|517.08|515.08|502.05|502.05|520.43|518.43|499.68|497.68|6454
1454821200000|2016-02-07 05:00:00|499.35|499.35|499.35|499.35|509.4|505.4|499.35|499.35|616
1454907600000|2016-02-08 05:00:00|504.15|502.15|518.8|518.8|520.83|518.8|495.8|493.8|7557
1454994000000|2016-02-09 05:00:00|512.73|510.73|517.6|517.6|521.68|519.68|512.73|510.73|6348
1455080400000|2016-02-10 05:00:00|515.3|513.3|525.5|525.5|530.13|528.13|509.35|507.35|7581
1455166800000|2016-02-11 05:00:00|528.58|526.58|525.2|525.2|532.98|530.98|522.55|519.73|7565
1455253200000|2016-02-12 05:00:00|524.03|522.03|524.4|524.4|532.75|530.75|522.2|520.2|5691
1455426000000|2016-02-14 05:00:00|527.75|527.75|527.75|527.75|527.75|527.75|517.63|515.63|1271
1455512400000|2016-02-15 05:00:00|518.98|516.98|527.75|527.75|527.75|527.75|512.08|510.08|4886
1455598800000|2016-02-16 05:00:00|515.25|513.25|510.3|510.3|517.4|515.4|508.03|506.03|8544
1455685200000|2016-02-17 05:00:00|517|515|516.5|516.5|519.93|517.93|511.15|509.15|8077
1455771600000|2016-02-18 05:00:00|517.15|515.15|505.45|505.45|517.38|515.38|498.6|496.6|7681
1455858000000|2016-02-19 05:00:00|506.15|504.15|500.7|500.7|507.03|505.03|498.93|496.93|5833
1456030800000|2016-02-21 05:00:00|499.75|499.75|499.75|499.75|503.98|501.7|498.6|496.6|576
1456117200000|2016-02-22 05:00:00|499.48|497.48|499.25|499.25|504.68|502.68|495.8|493.8|6329
1456203600000|2016-02-23 05:00:00|499.35|497.35|500.35|500.35|503.58|502|497.33|495.28|5462
1456290000000|2016-02-24 05:00:00|500.28|498.28|487.55|487.55|502.03|500.03|486|484.63|19067
1456376400000|2016-02-25 05:00:00|492.68|490.68|483.55|483.55|495.6|493.6|481.45|479.45|13681
1456462800000|2016-02-26 05:00:00|482.88|480.88|485.25|485.25|495.25|493.25|482.03|480.03|20120
1456635600000|2016-02-28 05:00:00|482.45|482.45|482.45|482.45|490.2|488.25|482.45|481.15|1758
1456722000000|2016-02-29 05:00:00|490.1|488.1|495.65|495.65|506.3|503.8|489.88|487.88|12937
1456808400000|2016-03-01 05:00:00|504.2|502.2|517.35|517.35|524.3|522.3|500.45|498.45|18664
1456894800000|2016-03-02 05:00:00|516.85|514.85|515.3|515.3|523.23|521.23|510.45|508.45|14432
1456981200000|2016-03-03 05:00:00|514.93|512.93|542.2|542.2|545.05|543.05|514.93|512.93|24237
1457067600000|2016-03-04 05:00:00|540.05|538.05|555.8|555.8|564.8|562.8|536.48|534.18|21184
1457240400000|2016-03-06 05:00:00|563|563|563|563|563|563|554.25|552.25|1841
1457326800000|2016-03-07 05:00:00|554.85|552.85|577.6|577.6|582.63|580.63|554.1|552.1|15356
1457413200000|2016-03-08 05:00:00|573.15|571.15|566.85|566.85|578.05|576.05|550.4|548.4|16873
1457499600000|2016-03-09 05:00:00|552.9|550.9|566.15|566.15|572.35|570.35|552.9|550.9|15661
1457586000000|2016-03-10 05:00:00|562.9|560.9|573.95|573.95|576.93|574.93|560.65|558.4|18856
1457672400000|2016-03-11 05:00:00|576.03|574.03|575.25|575.25|587.13|585.13|570.43|568.43|14933
1457845200000|2016-03-13 05:00:00|579.95|579.95|579.95|579.95|579.95|579.95|571.33|569.33|1310
1457928000000|2016-03-14 04:00:00|574.45|572.45|572.8|572.8|578.68|576.68|566.13|564.13|14995
1458014400000|2016-03-15 04:00:00|567.58|565.58|570.7|570.7|572.6|570.7|560.3|558.3|9813
1458100800000|2016-03-16 04:00:00|566.6|564.6|577.5|577.5|585.95|583.93|565.15|563.05|15388
1458187200000|2016-03-17 04:00:00|580.63|578.63|597.8|597.8|599.8|597.8|579.88|577.88|15153
1458273600000|2016-03-18 04:00:00|597.15|595.15|589.65|589.65|598.35|596.35|586|584|14967
1458446400000|2016-03-20 04:00:00|590.05|590.05|590.05|590.05|594.43|591.08|590.05|588.63|718
1458532800000|2016-03-21 04:00:00|591.05|589.05|602.95|602.95|606.43|604.43|586.13|584.13|13656
1458619200000|2016-03-22 04:00:00|602.48|600.48|605.6|605.6|608.95|607|599.9|597.9|12733
1458705600000|2016-03-23 04:00:00|601.13|599.13|583.1|583.1|602.23|600.23|577.63|574.53|16862
1458792000000|2016-03-24 04:00:00|581.55|577.55|574.7|574.7|583.65|581.65|571.65|569.65|15072
1458878400000|2016-03-25 04:00:00|572.65|572.65|572.65|572.65|572.65|572.65|572.65|572.65|1
1459051200000|2016-03-27 04:00:00|576|572|572.65|572.65|580.43|578.43|572.65|570.98|1231
1459137600000|2016-03-28 04:00:00|580.43|578.43|567|567|585.78|583.78|566.95|564.95|10102
1459224000000|2016-03-29 04:00:00|571.85|569.85|573.2|573.2|580.28|578.28|556.5|554.5|17013
1459310400000|2016-03-30 04:00:00|576.7|574.7|566.35|566.35|580.23|578.23|562.75|558.75|15178
1459396800000|2016-03-31 04:00:00|567.35|565.35|564|564|576.85|574.85|563.6|561.6|16931
1459483200000|2016-04-01 04:00:00|573.6|571.6|560.9|560.9|575.85|573.85|557.95|555.95|23738
1459656000000|2016-04-03 04:00:00|561.35|561.35|560.9|560.9|566.63|565.75|560.9|559.38|1038
1459742400000|2016-04-04 04:00:00|561.43|559.43|552.4|552.4|565.33|563.33|549.23|545.23|15197
1459828800000|2016-04-05 04:00:00|552.93|550.93|543.65|543.65|565.53|561.53|542.25|539.88|16643
1459915200000|2016-04-06 04:00:00|549.5|547.5|537.95|537.95|557.98|555.03|537.95|536.08|20136
1460001600000|2016-04-07 04:00:00|542.78|540.78|533.8|533.8|544.8|542.8|533.8|532.18|16730
1460088000000|2016-04-08 04:00:00|541.53|539.53|542.2|542.2|545.35|542.6|535.63|533.63|18220
1460260800000|2016-04-10 04:00:00|538.65|538.65|538.65|538.65|547.88|545.88|538.65|538.65|2002
1460347200000|2016-04-11 04:00:00|547.7|545.7|545.5|545.5|554.73|552.73|543.98|541.98|14990
1460433600000|2016-04-12 04:00:00|553.13|551.13|544.15|544.15|556.4|554.4|542.5|540.5|13634
1460520000000|2016-04-13 04:00:00|550.58|548.58|542.5|542.5|552.28|550.28|538.45|534.75|17536
1460606400000|2016-04-14 04:00:00|539.4|537.4|560.9|560.9|569.55|567.55|536.3|534.3|25128
1460692800000|2016-04-15 04:00:00|567.45|565.45|569.53|567.53|570.6|568.6|560.93|558.93|18059
1460865600000|2016-04-17 04:00:00|568.25|568.25|568.25|568.25|571.78|569.05|565.38|563.38|1533
1460952000000|2016-04-18 04:00:00|565.65|563.65|568|568|571.1|569.1|562.3|560.3|15761
1461038400000|2016-04-19 04:00:00|569.2|567.2|582.15|582.15|589.95|587.95|567.23|565.23|16549
1461124800000|2016-04-20 04:00:00|589.03|587.03|597.05|597.05|600.28|598.28|581.65|579.65|19361
1461211200000|2016-04-21 04:00:00|599.23|597.23|610.05|610.05|618.5|616.5|594.28|590.33|24990
1461297600000|2016-04-22 04:00:00|608.6|606.6|604.05|604.05|620.28|618.28|596.93|592.93|26692
1461470400000|2016-04-24 04:00:00|606|606|606.2|606.2|606.2|606.2|591.53|587.53|2484
1461556800000|2016-04-25 04:00:00|601.73|599.73|605.6|605.6|609.78|607.78|598.55|596.55|17239
1461643200000|2016-04-26 04:00:00|599.8|597.8|604.5|604.5|611.3|609.3|594.53|592.13|16562
1461729600000|2016-04-27 04:00:00|605.58|603.58|609.65|609.65|616.88|614.88|600.7|598.7|20094
1461816000000|2016-04-28 04:00:00|613.8|611.8|624.35|624.35|630.95|628.95|597.8|593.8|17359
1461902400000|2016-04-29 04:00:00|629.23|627.23|623.1|623.1|656.23|652.23|623.1|621.93|22088
1462075200000|2016-05-01 04:00:00|627.65|627.65|627.65|627.65|628.9|627.65|624|622.68|1958
1462161600000|2016-05-02 04:00:00|626.53|624.53|624.75|624.75|632.73|630.73|618.55|616.55|18417
1462248000000|2016-05-03 04:00:00|622.55|620.55|608.85|608.85|627.28|625.28|601.48|599.48|21589
1462334400000|2016-05-04 04:00:00|604.1|602.1|596.45|596.45|608.78|606.78|594.9|592.9|16965
1462420800000|2016-05-05 04:00:00|605.8|603.8|600.7|600.7|610.73|608.73|598.2|596.2|19296
1462507200000|2016-05-06 04:00:00|602.78|600.78|608.45|608.45|609.88|608.45|599.28|597.28|21479
1462680000000|2016-05-08 04:00:00|607.2|607.2|607.2|607.2|608.23|607.2|602.25|600.25|1020
1462766400000|2016-05-09 04:00:00|602.55|600.55|584.1|584.1|604.08|602.08|577.13|575.13|23688
1462852800000|2016-05-10 04:00:00|583.75|581.75|592.2|592.2|599.7|597.75|583.53|581.53|20342
1462939200000|2016-05-11 04:00:00|597.53|595.53|608.05|608.05|614.13|611.25|597.53|595.53|18464
1463025600000|2016-05-12 04:00:00|611.5|609.5|596.65|596.65|613.78|611.78|590.88|588.88|23088
1463112000000|2016-05-13 04:00:00|594.8|592.8|592.4|592.4|602.68|600.68|589.68|586.98|24216
1463284800000|2016-05-15 04:00:00|593|593|592.4|592.4|597.53|595.53|591.9|589.9|319
1463371200000|2016-05-16 04:00:00|597.5|595.5|591|591|599.15|597.15|589.3|587.1|4475
1463457600000|2016-05-17 04:00:00|595.08|593.08|584.6|584.6|595.73|593.73|583.08|581.08|5991
1463544000000|2016-05-18 04:00:00|583.93|581.93|579.6|579.6|585|583|573.05|571.73|5069
1463630400000|2016-05-19 04:00:00|575.55|573.55|558.45|558.45|578.78|576.78|557.3|555.73|7143
1463716800000|2016-05-20 04:00:00|560.15|558.15|560.2|560.2|568.28|566.28|558.33|556.33|5000
1463889600000|2016-05-22 04:00:00|558.9|558.9|558.9|558.9|563.3|563.3|558.18|556.18|315
1463976000000|2016-05-23 04:00:00|559.03|557.03|550.25|550.25|559.18|557.18|547.93|545.93|5987
1464062400000|2016-05-24 04:00:00|548.03|546.03|537.95|537.95|549.1|547.1|532.4|530.4|7884
1464148800000|2016-05-25 04:00:00|533.65|531.65|530.4|530.4|545.3|543.3|524.15|522.15|6851
1464235200000|2016-05-26 04:00:00|544.8|542.8|543.4|543.4|547.9|546.4|537.48|534.75|3177
1464321600000|2016-05-27 04:00:00|546.1|544.1|540.63|538.63|554.7|552.28|539.73|535.73|981
1464580800000|2016-05-30 04:00:00|541.4|539.4|540|540|550.83|548.83|539.6|535.93|4
1464667200000|2016-05-31 04:00:00|550.83|548.83|548.25|548.25|552.58|550.58|538.55|534.55|10
1464753600000|2016-06-01 04:00:00|549.75|547.75|547.7|547.7|552.65|550.65|542.68|538.68|17
1464840000000|2016-06-02 04:00:00|550.95|548.95|535.4|535.4|569.03|565.03|534.78|531.03|11
1464926400000|2016-06-03 04:00:00|538.5|536.5|550.25|550.25|567.2|563.23|538.4|536.4|56
1465099200000|2016-06-05 04:00:00|556.25|552.25|550.25|550.25|558.98|556.98|550.25|550.25|0
1465185600000|2016-06-06 04:00:00|557.28|555.28|557.65|557.65|562.4|560.4|553.4|551.4|39
1465272000000|2016-06-07 04:00:00|558.28|556.28|552.95|552.95|565.5|563.5|546.68|544.68|13
1465358400000|2016-06-08 04:00:00|564.25|562.25|562.05|562.05|572.5|570.5|553.95|551.95|5
1465444800000|2016-06-09 04:00:00|562.1|560.1|561.4|561.4|566.5|564.5|554.05|550.05|9
1465531200000|2016-06-10 04:00:00|558.9|556.9|546.1|546.1|561.33|559.05|543.23|541.23|17
1465704000000|2016-06-12 04:00:00|546.9|546.9|546.9|546.9|549.08|547.08|540.75|538.75|0
1465790400000|2016-06-13 04:00:00|543.75|541.75|546.65|546.65|554.03|552.03|526.25|522.25|4
1465876800000|2016-06-14 04:00:00|544.65|542.65|536.55|536.55|545.48|543.48|534.63|532.33|11
1465963200000|2016-06-15 04:00:00|540.78|538.78|533.45|533.45|548.1|546.1|523.48|519.48|20
1466049600000|2016-06-16 04:00:00|540.45|538.45|535.85|535.85|546|544|518.65|514.65|17
1466136000000|2016-06-17 04:00:00|544.43|542.43|531.95|531.95|553.45|549.45|529.6|527.6|5
1466308800000|2016-06-19 04:00:00|530.4|530.4|530.4|530.4|540.93|538.93|530.4|529.68|0
1466395200000|2016-06-20 04:00:00|540.75|538.75|549|549|553.7|551.7|522.4|518.4|7
1466481600000|2016-06-21 04:00:00|552.33|550.33|552.1|552.1|555.25|553.25|541.65|539.65|5
1466568000000|2016-06-22 04:00:00|551.5|549.5|563|563|565.73|563.48|550.05|548.05|15
1466654400000|2016-06-23 04:00:00|559.83|557.83|566.6|566.6|569.65|567.33|552.4|548.8|28
1466740800000|2016-06-24 04:00:00|559.33|555.33|546.9|546.9|559.83|555.83|543.43|541.43|17
1466913600000|2016-06-26 04:00:00|547.1|547.1|547.1|547.1|555.48|553.33|547.1|544.1|0
1467000000000|2016-06-27 04:00:00|553.45|551.45|558.1|558.1|561.75|559.43|545.85|541.85|46
1467086400000|2016-06-28 04:00:00|559.3|557.3|570.35|570.35|576.95|574.95|554.38|550.38|25
1467172800000|2016-06-29 04:00:00|576.6|574.6|591.15|591.15|594.68|592.68|560.23|556.23|56
1467259200000|2016-06-30 04:00:00|592.98|590.98|597.95|597.95|603.7|601.7|570.05|566.05|23
1467345600000|2016-07-01 04:00:00|602.68|600.68|606.9|606.9|608.73|606.9|593.65|591.65|21
1467518400000|2016-07-03 04:00:00|606.25|606.25|606.25|606.25|617.4|615.4|605.78|602.85|8
1467604800000|2016-07-04 04:00:00|606.88|604.88|606.25|606.25|624.55|620.55|572.95|568.95|25
1467691200000|2016-07-05 04:00:00|598.03|596.03|603.35|603.35|611.58|609.58|574.65|570.65|18
1467777600000|2016-07-06 04:00:00|604.68|602.68|608.55|608.55|615.1|613.1|579.78|575.78|83
1467864000000|2016-07-07 04:00:00|609.23|607.23|613.35|613.35|614.88|613.35|584.25|580.25|81
1467950400000|2016-07-08 04:00:00|611.03|609.03|620.1|620.1|621.98|620.1|602.45|600.45|135
1468123200000|2016-07-10 04:00:00|618.2|618.2|618.2|618.2|623.7|621.7|607.5|603.5|0
1468209600000|2016-07-11 04:00:00|622.5|620.5|626.75|626.75|629.23|627.23|609.18|605.18|109
1468296000000|2016-07-12 04:00:00|622.23|620.23|629.85|629.85|648.85|644.85|620.88|617.8|137
1468382400000|2016-07-13 04:00:00|636.75|634.75|645.25|645.25|650.68|648.68|635.85|633.4|78
1468468800000|2016-07-14 04:00:00|648.45|646.45|652.15|652.15|655.53|653.53|638.55|636.55|30
1468555200000|2016-07-15 04:00:00|655.5|653.5|651|651|655.9|653.9|643.6|641.6|47
1468728000000|2016-07-17 04:00:00|648.4|648.4|648.4|648.4|651.2|648.65|645.03|642.8|3
1468814400000|2016-07-18 04:00:00|646.85|642.85|647|647|650.8|648.8|634.73|632.73|39
1468900800000|2016-07-19 04:00:00|644.9|642.9|657.3|657.3|660.95|658.95|643.45|641.45|56
1468987200000|2016-07-20 04:00:00|656.38|654.38|676.75|676.75|679.2|676.93|650.48|648.35|85
1469073600000|2016-07-21 04:00:00|671.48|669.48|686.3|686.3|689.33|687.8|669.98|667.98|57
1469160000000|2016-07-22 04:00:00|685.3|683.3|687.85|687.85|690.73|688.73|682.73|680|52
1469332800000|2016-07-24 04:00:00|687.05|687.05|687.05|687.05|687.8|687.05|678.18|676.18|4
1469419200000|2016-07-25 04:00:00|679.85|677.85|689.75|689.75|691.43|689.75|677.7|675.7|91
1469505600000|2016-07-26 04:00:00|685.7|683.7|693.8|693.8|698.2|696.2|677.8|673.8|93
1469592000000|2016-07-27 04:00:00|690.63|688.63|704.9|704.9|709.03|707.03|681.83|677.83|189
1469678400000|2016-07-28 04:00:00|706.33|704.33|699.65|699.65|716.38|712.38|676.85|672.85|263
1469764800000|2016-07-29 04:00:00|705.68|703.68|712.5|712.5|717.6|715.6|694.6|692.6|282
1469937600000|2016-07-31 04:00:00|710.75|710.75|710.75|710.75|716.98|713.93|709.33|706.63|11
1470024000000|2016-08-01 04:00:00|713.08|711.08|717.45|717.45|726.15|724.15|712.6|710.08|381
1470110400000|2016-08-02 04:00:00|719.3|717.3|719.05|719.05|728.93|724.93|711.2|707.2|483
1470196800000|2016-08-03 04:00:00|714.13|712.13|715.25|715.25|725.68|721.68|707.6|704.68|476
1470283200000|2016-08-04 04:00:00|710.58|708.58|707.35|707.35|716.88|714.88|701.63|699.63|404
1470369600000|2016-08-05 04:00:00|704.78|702.78|697.8|697.8|710.13|708.13|693.93|691.93|1231
1470542400000|2016-08-07 04:00:00|698.8|694.8|697.8|697.8|699.3|697.8|696.23|694.23|4
1470628800000|2016-08-08 04:00:00|698.3|696.3|694.75|694.75|702.55|700.55|691.58|689.58|613
1470715200000|2016-08-09 04:00:00|692.9|690.9|695.85|695.85|750.23|748|689.4|687.4|600
1470801600000|2016-08-10 04:00:00|726.13|722.13|727.95|727.95|750.3|748.3|723.3|721.3|1026
1470888000000|2016-08-11 04:00:00|723.58|721.58|693.4|693.4|728.45|726.45|689.7|688.43|526
1470974400000|2016-08-12 04:00:00|695.7|693.7|688.95|688.95|702.35|700.35|684.83|682.83|481
1471147200000|2016-08-14 04:00:00|692.3|692.3|692.3|692.3|693.08|692.3|686.18|683.28|16
1471233600000|2016-08-15 04:00:00|692.73|690.73|693.85|693.85|701.68|699.68|685.5|683.5|591
1471320000000|2016-08-16 04:00:00|700.2|698.2|706.6|706.6|708.98|706.98|693.25|691.25|887
1471406400000|2016-08-17 04:00:00|702.18|700.18|693.1|693.1|707.35|705.35|689.63|687.63|1026
1471492800000|2016-08-18 04:00:00|704.08|702.08|714.9|714.9|721.08|719.08|700.75|698.75|1648
1471579200000|2016-08-19 04:00:00|710.9|708.9|713.2|713.2|714.55|713.2|707.3|705.3|1281
1471752000000|2016-08-21 04:00:00|711.1|711.1|711.1|711.1|712.48|711.1|705.83|703.83|34
1471838400000|2016-08-22 04:00:00|708.45|706.45|694|694|716.58|712.58|686.23|684.2|4738
1471924800000|2016-08-23 04:00:00|693.23|691.23|701.7|701.7|705.8|703.8|693.08|691.08|3475
1472011200000|2016-08-24 04:00:00|703.53|701.53|684.4|684.4|704.33|702.33|682.2|680.2|7561
1472097600000|2016-08-25 04:00:00|690.88|688.88|687.4|687.4|695.98|693.98|682.78|680.78|4362
1472184000000|2016-08-26 04:00:00|695.98|693.98|690.1|690.1|704.68|702.68|684.25|682.25|4824
1472356800000|2016-08-28 04:00:00|693.75|693.75|693.75|693.75|693.75|693.75|684.85|682.85|538
1472443200000|2016-08-29 04:00:00|687.6|685.6|699.25|699.25|701.93|700|686.03|684.03|3786
1472529600000|2016-08-30 04:00:00|699.23|697.23|678.2|678.2|703.9|701.9|675.58|673.58|4952
1472616000000|2016-08-31 04:00:00|688.53|686.53|669.95|669.95|691.23|689.23|669.6|667.6|3169
1472702400000|2016-09-01 04:00:00|677.15|675.15|661.7|661.7|678.63|676.63|658.7|656.7|3688
1472788800000|2016-09-02 04:00:00|670.68|668.68|679.75|679.75|680.73|679.75|656.45|652.45|1947
1472961600000|2016-09-04 04:00:00|673.55|673.55|673.55|673.55|679.93|679.75|673.55|673.55|89
1473048000000|2016-09-05 04:00:00|677.98|675.98|673.55|673.55|686.7|684.7|673.55|673.55|945
1473134400000|2016-09-06 04:00:00|686.7|684.7|700.65|700.65|712.18|710.18|684.73|682.73|3167
1473220800000|2016-09-07 04:00:00|706.18|704.18|688.35|688.35|708.05|706.05|688.35|686.85|2571
1473307200000|2016-09-08 04:00:00|696.05|694.05|687.85|687.85|699.23|697.23|683.3|682.18|2147
1473393600000|2016-09-09 04:00:00|692.38|690.38|675.65|675.65|694.13|691.53|675.65|673.8|2173
1473566400000|2016-09-11 04:00:00|679.45|679.45|679.45|679.45|679.45|679.45|670.15|668.15|263
1473652800000|2016-09-12 04:00:00|673.73|671.73|668.25|666.25|675.85|673.85|654.3|652.3|4646
1473739200000|2016-09-13 04:00:00|668.28|666.28|658.75|656.75|669.58|667.58|653|651|3559
1473825600000|2016-09-14 04:00:00|658.8|656.8|658.6|656.6|664.03|662.03|654.65|652.65|2445
1473912000000|2016-09-15 04:00:00|658.58|656.58|654.9|652.9|662.98|660.98|653.73|651.73|2620
1473998400000|2016-09-16 04:00:00|654.88|652.88|674.9|674.9|679.1|677.1|652.7|650.7|3149
1474171200000|2016-09-18 04:00:00|672.4|672.4|672.4|672.4|684.28|682.28|672.4|671.95|240
1474257600000|2016-09-19 04:00:00|681.58|679.58|686.25|686.25|696.13|694.13|676.65|674.65|3440
1474344000000|2016-09-20 04:00:00|689.13|687.13|683.5|683.5|692.45|690.45|680.03|678.03|2454
1474430400000|2016-09-21 04:00:00|684.73|682.73|683.9|683.9|696.63|694.63|678.18|676.18|2854
1474516800000|2016-09-22 04:00:00|689.15|687.15|700.45|700.45|702.75|700.75|686.85|684.85|2998
1474603200000|2016-09-23 04:00:00|693.08|691.08|702|702|707.88|705.88|692.2|690.2|2547
1474776000000|2016-09-25 04:00:00|706.4|706.4|706.4|706.4|706.4|706.4|691.93|689.93|364
1474862400000|2016-09-26 04:00:00|691.93|689.93|696.15|696.15|700.28|698.28|689.03|687.03|2462
1474948800000|2016-09-27 04:00:00|699.93|697.93|701.05|701.05|704.5|702.5|693.23|691.23|3504
1475035200000|2016-09-28 04:00:00|703.78|701.78|714.4|714.4|723.98|721.98|702.23|700.23|4274
1475121600000|2016-09-29 04:00:00|720.73|718.73|719.5|719.5|723.5|721.5|680.28|676.28|3194
1475208000000|2016-09-30 04:00:00|720.58|718.58|723.15|723.15|728.68|726.68|716.8|714.8|3009
1475380800000|2016-10-02 04:00:00|721.5|721.5|721.5|721.5|727.3|724.3|721.5|719.2|150
1475467200000|2016-10-03 04:00:00|721.95|719.95|711.8|711.8|727.7|725.7|708.7|706.7|3603
1475553600000|2016-10-04 04:00:00|711.4|709.4|699.55|699.55|715.68|713.68|697.75|695.75|4211
1475640000000|2016-10-05 04:00:00|702.38|700.38|675.6|675.6|703.73|701.73|675.6|674.08|5258
1475726400000|2016-10-06 04:00:00|678.55|676.55|666.15|666.15|681.95|679.95|663.23|661.23|4815
1475812800000|2016-10-07 04:00:00|666.65|664.65|669.7|669.7|680.5|678.5|663.15|661.15|3890
1475985600000|2016-10-09 04:00:00|667.4|667.4|667.4|667.4|678.38|676.38|667.4|667.4|301
1476072000000|2016-10-10 04:00:00|677.4|675.4|668.55|668.55|678.08|676.08|663.33|661.33|2685
1476158400000|2016-10-11 04:00:00|668.38|666.38|648.15|648.15|671.98|669.98|646.85|644.85|5540
1476244800000|2016-10-12 04:00:00|650.7|648.7|649.1|649.1|657.38|655.38|645.35|643.35|3866
1476331200000|2016-10-13 04:00:00|646.63|644.63|636.85|636.85|648.98|646.98|636.6|634.38|3744
1476417600000|2016-10-14 04:00:00|638.33|636.33|648.3|648.3|650.75|648.75|632.78|630.78|2963
1476590400000|2016-10-16 04:00:00|646.5|646.5|648.3|648.3|655.9|653.9|645.2|643.1|264
1476676800000|2016-10-17 04:00:00|655.48|653.48|637.8|637.8|655.48|653.48|635.68|633.68|2906
1476763200000|2016-10-18 04:00:00|644.75|642.75|639.4|639.4|648.75|646.75|637.1|635.75|3421
1476849600000|2016-10-19 04:00:00|643.63|641.63|635.5|635.5|646.53|644.53|635.5|633.88|3252
1476936000000|2016-10-20 04:00:00|640.5|638.5|632.85|632.85|642.1|640.1|625.15|623.15|3528
1477022400000|2016-10-21 04:00:00|626.58|624.58|623.85|623.85|628.65|626.65|616.23|614.23|3189
1477195200000|2016-10-23 04:00:00|620.75|620.75|620.75|620.75|629.63|627.63|618.18|615.68|395
1477281600000|2016-10-24 04:00:00|629.65|627.65|630.75|630.75|638.53|636.53|623.6|621.6|3476
1477368000000|2016-10-25 04:00:00|638.48|636.48|634.85|634.85|644.38|642.38|631.85|629.85|3304
1477454400000|2016-10-26 04:00:00|635.48|633.48|620.95|620.95|640.58|638.58|619.35|617.35|4276
1477540800000|2016-10-27 04:00:00|624.25|622.25|613.2|613.2|627.38|625.38|611.45|610.23|4035
1477627200000|2016-10-28 04:00:00|617.98|615.98|616.35|616.35|624.48|622.48|612.1|610.1|3704
1477800000000|2016-10-30 04:00:00|622.05|622.05|616.35|616.35|625.4|623.25|616.35|614.78|256
1477886400000|2016-10-31 04:00:00|618.85|616.85|618|618|668.63|664.63|611.95|609.95|3743
1477972800000|2016-11-01 04:00:00|622.95|620.95|634.1|634.1|637.2|635.2|622.3|620.3|4837
1478059200000|2016-11-02 04:00:00|631.55|629.55|634.5|634.5|637.1|635.1|627.5|626.03|2805
1478145600000|2016-11-03 04:00:00|631.23|629.23|617.6|617.6|633.43|631.43|617.6|615.83|3921
1478232000000|2016-11-04 04:00:00|622.83|620.83|627.05|627.05|635.75|633.75|619.18|617.18|3694
1478404800000|2016-11-06 04:00:00|624.8|624.8|624.8|624.8|629.53|628.9|621.43|619.05|436
1478494800000|2016-11-07 05:00:00|627.8|625.8|656.4|656.4|658.43|656.43|624.43|622.43|6154
1478581200000|2016-11-08 05:00:00|649.8|647.8|665.5|665.5|670.6|667.88|646.2|644.2|6090
1478667600000|2016-11-09 05:00:00|661.65|659.65|681.45|681.45|685.83|683.6|656.13|654.13|5393
1478754000000|2016-11-10 05:00:00|678.53|676.53|696.5|696.5|699.58|697.58|678.38|676.38|6960
1478840400000|2016-11-11 05:00:00|694.05|692.05|672.45|672.45|697.48|695.48|670.48|668.48|6270
1479013200000|2016-11-13 05:00:00|684.7|684.7|684.7|684.7|684.7|684.7|668.5|666.5|407
1479099600000|2016-11-14 05:00:00|671.15|669.15|697.7|697.7|699.7|697.7|669.38|667.38|6245
1479186000000|2016-11-15 05:00:00|696.78|694.78|705.95|705.95|710.9|708.9|689.98|687.98|6831
1479272400000|2016-11-16 05:00:00|702.63|700.63|718.8|718.8|720.48|718.8|691.35|689.35|5836
1479358800000|2016-11-17 05:00:00|717.15|715.15|729.65|729.65|735.28|733.28|713.95|711.95|5380
1479445200000|2016-11-18 05:00:00|719.6|717.6|727.8|727.8|729.83|727.83|704.25|702.25|6734
1479618000000|2016-11-20 05:00:00|727.2|727.2|727.8|727.8|728.8|727.8|722.98|720.98|291
1479704400000|2016-11-21 05:00:00|728.28|726.28|726.55|726.55|734.63|732.63|723.15|721.15|5274
1479790800000|2016-11-22 05:00:00|734.63|732.63|744.25|744.25|749.88|747.88|731.2|729.2|7062
1479877200000|2016-11-23 05:00:00|743.68|741.68|737.4|737.4|745.45|743.45|724.95|722.95|8479
1479963600000|2016-11-24 05:00:00|736.48|734.48|737.4|737.4|741.23|739.23|725.73|723.73|1898
1480050000000|2016-11-25 05:00:00|727.38|725.38|744.95|744.95|747.8|744.95|726.8|724.8|3105
1480222800000|2016-11-27 05:00:00|741.05|741.05|741.05|741.05|747.2|745.7|741.05|740.7|701
1480309200000|2016-11-28 05:00:00|746.25|744.25|756.35|756.35|761.05|759.05|745.4|743.4|3370
1480395600000|2016-11-29 05:00:00|756.93|754.93|765.5|763.5|789.58|785.58|755.25|753.25|766
1480482000000|2016-11-30 05:00:00|773.68|771.68|773.45|773.45|777.8|775.8|767.05|765.05|0
1480568400000|2016-12-01 05:00:00|775|773|752.5|752.5|777.45|775.45|748.6|746.6|16
1480654800000|2016-12-02 05:00:00|758.7|756.7|746.5|746.5|759.63|757.63|739.33|737.33|13
1480827600000|2016-12-04 05:00:00|746.3|746.3|746.3|746.3|749.23|746.3|736.55|734.55|0
1480914000000|2016-12-05 05:00:00|741.03|739.03|747.15|747.15|757|755|729.13|727.13|36
1481000400000|2016-12-06 05:00:00|750.63|748.63|735.35|735.35|755.3|753.3|734.8|732.7|12
1481086800000|2016-12-07 05:00:00|735.78|733.78|733.55|733.55|747.3|743.3|729.88|725.88|168
1481173200000|2016-12-08 05:00:00|737.38|735.38|739.95|739.95|747.7|745.7|718.38|716.38|119
1481259600000|2016-12-09 05:00:00|739.23|737.23|740.15|740.15|755|751|731.75|728.83|8
1481432400000|2016-12-11 05:00:00|735.95|735.95|735.95|735.95|739.93|737.75|732.43|730.38|0
1481518800000|2016-12-12 05:00:00|733.93|731.93|728.45|728.45|748.7|744.7|724.03|721.8|203
1481605200000|2016-12-13 05:00:00|726.55|724.55|731.5|731.5|746.88|742.88|726.38|724.38|0
1481691600000|2016-12-14 05:00:00|730.63|728.63|733.45|733.45|747.23|743.23|723.55|721.55|15
1481778000000|2016-12-15 05:00:00|728.15|726.15|706.6|706.6|743.33|739.33|660.73|656.73|34
1481864400000|2016-12-16 05:00:00|702.8|700.8|705.55|705.55|725.98|721.98|653.43|649.43|5
1482037200000|2016-12-18 05:00:00|698.2|698.2|698.2|698.2|699.95|698.2|658.83|654.83|103
1482123600000|2016-12-19 05:00:00|694.58|692.58|679.65|679.65|723.55|719.55|652.33|648.33|33
1482210000000|2016-12-20 05:00:00|675.1|673.1|671.8|671.8|716.38|712.38|644.9|640.9|9
1482296400000|2016-12-21 05:00:00|666.38|664.38|661.05|661.05|714.35|710.35|641.43|637.43|15
1482382800000|2016-12-22 05:00:00|658.85|656.85|657.55|657.55|711|707|642.53|638.53|10
1482469200000|2016-12-23 05:00:00|658.4|656.4|655.45|655.45|710.35|706.35|655.45|653.88|4
1482642000000|2016-12-25 05:00:00|655.8|655.8|655.8|655.8|655.8|655.8|655.8|655.8|0
1482728400000|2016-12-26 05:00:00|661.55|657.55|655.8|655.8|670.3|668.3|642.85|638.85|0
1482814800000|2016-12-27 05:00:00|665.75|663.75|674.75|674.75|680.8|678.8|660.08|658.08|2
1482901200000|2016-12-28 05:00:00|679.3|677.3|667.8|667.8|717.38|713.38|667.55|665.55|4
1482987600000|2016-12-29 05:00:00|674.2|672.2|676.55|676.55|717.95|713.95|669.5|667.5|4
1483074000000|2016-12-30 05:00:00|675.83|673.83|681.95|681.95|689.15|687.15|672.2|670.2|3
1483333200000|2017-01-02 05:00:00|683.95|683.95|683.95|683.95|723.05|719.05|682.4|678.4|0
1483419600000|2017-01-03 05:00:00|687.33|685.33|710.4|710.4|720.65|718.65|667.03|663.03|95
1483506000000|2017-01-04 05:00:00|715.5|713.5|739|739|753.33|749.33|715.5|713.5|191
1483592400000|2017-01-05 05:00:00|747.9|745.9|738.35|738.35|750.83|748.83|728.78|726.78|218
1483678800000|2017-01-06 05:00:00|743.55|741.55|758|758|760.8|758.8|739.28|735.9|219
1483851600000|2017-01-08 05:00:00|758.55|758.55|758.55|758.55|765.9|763.9|753.2|749.2|1
1483938000000|2017-01-09 05:00:00|765.7|763.7|757.75|757.75|770.18|768.18|755.73|753.73|102
1484024400000|2017-01-10 05:00:00|764.7|762.7|765.9|765.9|768.93|766.48|758.35|755.45|82
1484110800000|2017-01-11 05:00:00|767.25|765.25|754.55|754.55|768.78|766.78|745.9|743.9|126
1484197200000|2017-01-12 05:00:00|759.18|757.18|766|766|767.58|766|755.8|753.8|72
1484283600000|2017-01-13 05:00:00|757.85|755.85|752.45|752.45|758.8|756.8|746.2|744.2|74
1484456400000|2017-01-15 05:00:00|754.4|750.4|749.85|749.85|756.18|754.18|749.85|748.93|13
1484542800000|2017-01-16 05:00:00|754.65|752.65|749.85|749.85|756.48|754.48|733.6|729.6|59
1484629200000|2017-01-17 05:00:00|748.25|746.25|753.6|753.6|761.95|759.95|747.55|745.55|57
1484715600000|2017-01-18 05:00:00|751.95|749.95|751.6|751.6|757.45|753.75|744.33|742.33|64
1484802000000|2017-01-19 05:00:00|750.45|748.45|751.9|751.9|758.08|755.55|739.78|735.78|111
1484888400000|2017-01-20 05:00:00|757.13|755.13|788.8|788.8|795.8|793.8|752.75|750.75|907
1485061200000|2017-01-22 05:00:00|789.05|789.05|789.05|789.05|795.9|793.9|785.2|782.7|15
1485147600000|2017-01-23 05:00:00|793.98|791.98|772.35|772.35|798.75|796.75|772.03|770.03|250
1485234000000|2017-01-24 05:00:00|775.68|773.68|796.8|796.8|799.63|797.63|775.35|773.35|132
1485320400000|2017-01-25 05:00:00|792.05|790.05|737.1|737.1|792.43|790.43|731.55|730.6|189
1485406800000|2017-01-26 05:00:00|735.95|733.95|725.45|725.45|746.58|744.58|716.03|712.9|231
1485493200000|2017-01-27 05:00:00|723.15|721.15|740|740|746.28|744.28|714.05|712.05|139
1485666000000|2017-01-29 05:00:00|739.65|739.65|739.65|739.65|743.83|741.83|734.48|732.48|42
1485752400000|2017-01-30 05:00:00|735.35|733.35|739.55|739.55|758.25|756.25|728.28|726.28|195
1485838800000|2017-01-31 05:00:00|749.93|747.93|755.4|755.4|762.53|760.53|748.73|746.73|273
1485925200000|2017-02-01 05:00:00|759.63|757.63|764|764|771.75|769.75|756.08|754.08|1007
1486011600000|2017-02-02 05:00:00|770.4|768.4|760.3|760.3|773.53|771.18|756.98|754.98|632
1486098000000|2017-02-03 05:00:00|757.9|755.9|750.25|750.25|757.93|755.93|744.3|742.3|411
1486270800000|2017-02-05 05:00:00|750.3|750.3|750.3|750.3|765.35|763.35|748.68|746.23|7
1486357200000|2017-02-06 05:00:00|763.2|761.2|775.6|775.6|777.43|775.6|761.03|759.03|601
1486443600000|2017-02-07 05:00:00|773.93|771.93|765.75|765.75|774.78|772.3|756.95|754.95|702
1486530000000|2017-02-08 05:00:00|765.68|763.68|771.15|771.15|777.63|775.63|762.53|760.53|1651
1486616400000|2017-02-09 05:00:00|775.48|773.48|774|774|781|779|766.63|764.63|1381
1486702800000|2017-02-10 05:00:00|768.3|766.3|785.95|785.95|788.83|786.83|767.78|765.78|775
1486875600000|2017-02-12 05:00:00|784.55|784.55|784.55|784.55|789.8|787.8|784.55|781.35|65
1486962000000|2017-02-13 05:00:00|786.35|784.35|776.35|776.35|786.4|784.4|775.13|773.13|2453
1487048400000|2017-02-14 05:00:00|779.98|777.98|782.2|782.2|786.88|784.88|777.3|774.05|1763
1487134800000|2017-02-15 05:00:00|781.7|779.7|787.4|787.4|795.03|793.03|779.48|777.48|2273
1487221200000|2017-02-16 05:00:00|792.48|790.48|794.55|794.55|797.73|795.73|788.78|786.78|1661
1487307600000|2017-02-17 05:00:00|790.2|788.2|778.5|778.5|797.13|795.13|775.88|773.88|2895
1487480400000|2017-02-19 05:00:00|780.55|780.55|780.55|780.55|781.93|780.55|777.13|775.03|39
1487566800000|2017-02-20 05:00:00|778.45|776.45|780.55|780.55|782.73|780.73|768.03|765.45|1527
1487653200000|2017-02-21 05:00:00|773.33|771.33|780.15|780.15|786.95|784.88|765.3|763.3|4721
1487739600000|2017-02-22 05:00:00|785.4|783.4|770.2|770.2|785.73|783.73|767.15|765.15|3547
1487826000000|2017-02-23 05:00:00|770.6|768.6|774.6|774.6|781.98|779.98|764.45|762.45|7344
1487912400000|2017-02-24 05:00:00|778.43|776.43|773.45|773.45|787.6|785.6|771.38|769.38|5038
1488085200000|2017-02-26 05:00:00|772.95|772.95|772.95|772.95|775.43|773.43|770.45|768.53|439
1488171600000|2017-02-27 05:00:00|771.38|769.38|785|785|790.55|788.55|771.35|769.35|4886
1488258000000|2017-02-28 05:00:00|785.15|783.15|771.7|771.7|787.58|785.58|769.55|767.55|3474
1488344400000|2017-03-01 05:00:00|771.93|769.93|779|779|784.55|782.55|770.28|768.28|4135
1488430800000|2017-03-02 05:00:00|777.45|775.45|769.75|769.75|778|776|766.9|765.2|3083
1488517200000|2017-03-03 05:00:00|771.18|769.18|774.15|774.15|775.65|774.15|755.53|753.53|3552
1488690000000|2017-03-05 05:00:00|767.7|767.7|767.7|767.7|779.1|777.1|767.7|767.7|292
1488776400000|2017-03-06 05:00:00|778.35|776.35|773.15|773.15|778.35|776.35|766.83|764.83|2770
1488862800000|2017-03-07 05:00:00|772.8|770.8|775|775|778.75|776.75|764.38|762.38|4212
1488949200000|2017-03-08 05:00:00|774.48|772.48|770.4|770.4|775.63|773.63|765.85|763.85|3906
1489035600000|2017-03-09 05:00:00|766.83|764.83|748.05|748.05|769.1|767.1|745|744.03|6054
1489122000000|2017-03-10 05:00:00|747.08|745.08|747|747|754.53|752.53|742.93|740.85|3689
1489294800000|2017-03-12 05:00:00|745.15|745.15|745.15|745.15|752.7|750.7|745.15|745.15|134
1489377600000|2017-03-13 04:00:00|750.9|748.9|754.45|754.45|759.28|757.28|747.38|745.38|2653
1489464000000|2017-03-14 04:00:00|755.03|753.03|741.7|741.7|755.43|753.43|741.7|739.75|2438
1489550400000|2017-03-15 04:00:00|744.83|742.83|745.45|745.45|772.43|769.95|744.03|742.03|4499
1489636800000|2017-03-16 04:00:00|770.75|768.75|766.65|766.65|776.43|774.43|765.28|763.28|3992
1489723200000|2017-03-17 04:00:00|766.38|764.38|776.9|776.9|780.9|778.9|765.5|763.5|2649
1489896000000|2017-03-19 04:00:00|776.95|776.95|775.8|775.8|779.38|778.55|775.8|774.43|91
1489982400000|2017-03-20 04:00:00|778.75|776.75|781.65|781.65|786.73|784.73|773.95|771.95|2631
1490068800000|2017-03-21 04:00:00|779.7|777.7|787.65|787.65|794.68|792.68|778.8|776.8|4126
1490155200000|2017-03-22 04:00:00|784.85|782.85|789.45|789.45|796.28|794.28|782.8|780.8|3183
1490241600000|2017-03-23 04:00:00|790.9|788.9|800.15|800.15|810.48|808.48|790.9|788.9|4640
1490328000000|2017-03-24 04:00:00|802.48|800.48|808.95|808.95|816.78|814.78|802.48|800.48|3265
1490500800000|2017-03-26 04:00:00|809|809|813.35|813.35|813.75|813.35|808.75|807.78|215
1490587200000|2017-03-27 04:00:00|811.38|809.38|794.45|794.45|813.13|811.13|788.93|786.93|4409
1490673600000|2017-03-28 04:00:00|791.68|789.68|792.6|792.6|798.9|796.9|787.43|785.43|2977
1490760000000|2017-03-29 04:00:00|791.6|789.6|790.2|790.2|795.75|793.75|786.05|784.05|2362
1490846400000|2017-03-30 04:00:00|788.88|786.88|797.5|797.5|805.45|803.45|788.05|786.05|2988
1490932800000|2017-03-31 04:00:00|794.18|792.18|798.55|798.55|802.63|800.63|792.7|790.7|2169
1491105600000|2017-04-02 04:00:00|797.75|797.75|798.15|798.15|804.43|802.43|796.9|795.98|123
1491192000000|2017-04-03 04:00:00|801.53|799.53|802.55|802.55|806.68|804.68|795.98|793.98|2850
1491278400000|2017-04-04 04:00:00|804.83|802.83|806.95|806.95|811.43|809.43|803|801|3333
1491364800000|2017-04-05 04:00:00|803.9|801.9|807.75|807.75|817.15|815.15|803.63|801.63|3675
1491451200000|2017-04-06 04:00:00|810.95|808.95|804.1|804.1|812.58|810.58|797.33|795.33|3724
1491537600000|2017-04-07 04:00:00|807.4|805.4|802.2|802.2|813.75|811.75|799.6|797.6|2811
1491710400000|2017-04-09 04:00:00|801.45|801.45|803.7|803.7|803.7|803.7|797.6|795.6|151
1491796800000|2017-04-10 04:00:00|798.38|796.38|790|790|801.93|799.93|787.7|785.7|4149
1491883200000|2017-04-11 04:00:00|791.08|789.08|803.1|803.1|807.63|805.63|788.45|786.45|4202
1491969600000|2017-04-12 04:00:00|803.48|801.48|796.3|796.3|804.7|802.7|790.18|788.18|4144
1492056000000|2017-04-13 04:00:00|804.7|802.7|795.45|795.45|810.65|808.65|792.68|790.68|3771
1492142400000|2017-04-14 04:00:00|795.9|795.9|795.9|795.9|795.9|795.9|795.9|795.9|0
1492315200000|2017-04-16 04:00:00|793.75|793.75|795.9|795.9|799.08|797.08|793.4|792.05|228
1492401600000|2017-04-17 04:00:00|795.3|793.3|788.55|788.55|798.15|796.15|784.63|782.63|2903
1492488000000|2017-04-18 04:00:00|787.85|785.85|771|771|793.35|791.35|770.08|768.08|6881
1492574400000|2017-04-19 04:00:00|773.7|771.7|775.6|775.6|783.08|781.08|772.03|770.03|4180
1492660800000|2017-04-20 04:00:00|779.7|777.7|802.9|802.9|804.5|802.9|776.5|774.5|6854
1492747200000|2017-04-21 04:00:00|796.28|794.28|793.5|793.5|806.2|804.2|789.93|787.93|3145
1492920000000|2017-04-23 04:00:00|789.75|789.75|790.75|790.75|800.3|798.3|789.35|788|285
1493006400000|2017-04-24 04:00:00|798.63|796.63|795.45|795.45|800.9|798.9|790.23|788.23|2887
1493092800000|2017-04-25 04:00:00|796.45|794.45|796.65|796.65|800.3|798.3|789.75|787.75|3175
1493179200000|2017-04-26 04:00:00|799.7|797.7|805.15|805.15|810.53|808.53|797.68|795.68|3360
1493265600000|2017-04-27 04:00:00|808.53|806.53|813|813|819.1|817.1|801.33|799.33|4914
1493352000000|2017-04-28 04:00:00|815.55|813.55|826.1|826.1|831.2|829.2|815.28|813.28|4271
1493524800000|2017-04-30 04:00:00|826.9|826.9|826.7|826.7|829.58|827.58|821.68|819.68|245
1493611200000|2017-05-01 04:00:00|823.08|821.08|814.45|814.45|827.35|825.35|814.45|812.65|2539
1493697600000|2017-05-02 04:00:00|815.05|813.05|813.6|813.6|820.63|818.63|811.58|809.58|3074
1493784000000|2017-05-03 04:00:00|820.45|818.45|799.3|799.3|824.35|822.35|795.18|793.18|5538
1493870400000|2017-05-04 04:00:00|798.7|796.7|800.65|800.65|805.6|803.6|786.88|784.88|5677
1493956800000|2017-05-05 04:00:00|800.8|798.65|813.8|813.8|815.75|813.8|800.5|798.5|4585
1494129600000|2017-05-07 04:00:00|810.1|810.1|813.05|813.05|818.28|816.28|809.35|809|306
1494216000000|2017-05-08 04:00:00|813.33|811.33|805.55|805.55|818.98|816.98|803.43|801.43|4012
1494302400000|2017-05-09 04:00:00|807.88|805.88|793.6|793.6|810.58|808.58|791.95|789.95|4548
1494388800000|2017-05-10 04:00:00|797.18|795.18|799.35|799.35|804.88|802.88|792.63|790.63|3236
1494475200000|2017-05-11 04:00:00|796.83|794.83|798.95|798.95|810.08|808.08|796.08|794.08|3861
1494561600000|2017-05-12 04:00:00|805.85|803.85|805.15|805.15|808.55|806.55|802.13|800.13|2636
1494734400000|2017-05-14 04:00:00|807.1|805.1|803.5|803.5|812.15|810.15|803.5|802.58|267
1494820800000|2017-05-15 04:00:00|811.25|809.25|797|797|819.5|817.5|795.25|793.48|5302
1494907200000|2017-05-16 04:00:00|798.53|796.53|792|792|808.8|806.8|786.9|784.9|7042
1494993600000|2017-05-17 04:00:00|796.58|794.58|777|777|797.03|795.03|777|775.28|7104
1495080000000|2017-05-18 04:00:00|784.45|782.45|765.45|765.45|784.45|782.45|756.9|754.9|7415
1495166400000|2017-05-19 04:00:00|762.15|760.15|757.5|757.5|767.58|765.58|756.88|754.88|5096
1495339200000|2017-05-21 04:00:00|757.15|757.15|760.7|760.7|760.9|760.7|756.9|755.7|248
1495425600000|2017-05-22 04:00:00|759.55|757.55|759.1|759.1|772.35|770.35|749.65|747.65|5876
1495512000000|2017-05-23 04:00:00|770.4|768.4|772.35|772.35|777.48|775.48|766.78|764.78|9847
1495598400000|2017-05-24 04:00:00|769.9|767.9|761.65|761.65|773.73|771.73|757.25|755.25|6912
1495684800000|2017-05-25 04:00:00|764.3|762.3|769|769|771.18|769.9|761.15|758.25|5026
1495771200000|2017-05-26 04:00:00|768.53|766.53|789.5|789.5|790.43|789.5|768.48|766.48|6375
1495944000000|2017-05-28 04:00:00|790.2|788.2|787.1|787.1|794.58|792.58|787.1|787.1|105
1496030400000|2017-05-29 04:00:00|791.45|789.45|787.1|787.1|799.88|797.88|787.1|787.1|865
1496116800000|2017-05-30 04:00:00|795.38|793.38|808.05|806.05|808.63|806.63|791.03|789.03|2056
1496203200000|2017-05-31 04:00:00|||||||||53
1496289600000|2017-06-01 04:00:00|812.35|810.35|821.3|821.3|827.75|823.75|778.73|774.73|231
1496376000000|2017-06-02 04:00:00|820.73|818.73|835|835|838.53|836.53|820.55|818.55|50
1496548800000|2017-06-04 04:00:00|837.2|835.2|831.85|831.85|838.98|835.85|831.85|831.85|0
1496635200000|2017-06-05 04:00:00|835.6|833.6|838.85|838.85|844.25|840.35|832.55|830.55|165
1496721600000|2017-06-06 04:00:00|837.5|835.5|843.45|843.45|848.95|846.95|837.18|835.18|148
1496808000000|2017-06-07 04:00:00|845.4|843.4|822.35|822.35|848.63|846.63|819.7|815.73|242
1496894400000|2017-06-08 04:00:00|823.38|821.38|836.25|836.25|841.68|838.55|817.43|813.43|353
1496980800000|2017-06-09 04:00:00|836|834|837.6|837.6|871.3|867.3|830.15|828.15|555
1497153600000|2017-06-11 04:00:00|841.75|839.75|836.4|836.4|845.93|842.28|836.4|836.4|5
1497240000000|2017-06-12 04:00:00|841.75|839.75|846.85|846.85|860.98|858.63|841.65|839.65|317
1497326400000|2017-06-13 04:00:00|859.8|855.8|843.95|843.95|860.98|858.68|825.95|821.95|216
1497412800000|2017-06-14 04:00:00|847|843|843.5|843.5|860.83|858.05|837.18|835.18|352
1497499200000|2017-06-15 04:00:00|850.9|846.9|850.05|850.05|858.6|855.18|821.53|817.53|125
1497585600000|2017-06-16 04:00:00|856.78|852.78|853.5|853.5|862.88|859.88|849.28|846.83|176
1497758400000|2017-06-18 04:00:00|853.6|851.6|855.45|855.45|855.45|855.45|853.13|849.13|0
1497844800000|2017-06-19 04:00:00|853.75|849.75|845.4|845.4|858.85|856.15|844.73|841.35|37
1497931200000|2017-06-20 04:00:00|849.63|845.63|854.85|854.85|859.95|857.2|827.3|823.3|63
1498017600000|2017-06-21 04:00:00|856.85|852.85|864.15|864.15|871.8|870.15|851.03|847.28|443
1498104000000|2017-06-22 04:00:00|869.4|865.4|871.25|871.25|878.4|875.18|836.2|832.2|31
1498190400000|2017-06-23 04:00:00|869.25|865.25|846|846|878.6|876.15|828.15|824.15|52
1498363200000|2017-06-25 04:00:00|846.45|842.45|847.2|847.2|847.6|847.2|844.43|841.28|7
1498449600000|2017-06-26 04:00:00|847.15|843.15|855|855|857.58|855.9|837.63|834.6|60
1498536000000|2017-06-27 04:00:00|856.15|852.15|848.6|848.6|859.65|856.78|845.2|842.33|73
1498622400000|2017-06-28 04:00:00|850.55|848.55|846.45|846.45|855.15|853.15|844.25|842.03|60
1498708800000|2017-06-29 04:00:00|850.85|848.85|839.5|839.5|871.3|867.3|797.18|793.18|137
1498795200000|2017-06-30 04:00:00|839.93|837.93|834.5|834.5|841.83|839.83|794.33|790.33|81
1498968000000|2017-07-02 04:00:00|835.9|833.9|830.65|830.65|838.23|835.63|830.65|830.65|0
1499054400000|2017-07-03 04:00:00|837.05|835.05|836.5|836.5|853.08|850.83|829.48|827.48|62
1499140800000|2017-07-04 04:00:00|850.75|848.75|836.5|836.5|851.83|849.25|836.5|836.5|14
1499227200000|2017-07-05 04:00:00|847.6|845.6|830.4|830.4|849.3|847.3|791.38|787.38|124
1499313600000|2017-07-06 04:00:00|835.15|833.15|828.8|828.8|839.58|837.53|791.73|787.73|160
1499400000000|2017-07-07 04:00:00|830.18|828.18|830.75|830.75|835.35|833.35|795.53|791.53|111
1499572800000|2017-07-09 04:00:00|828.05|828.05|828.05|828.05|833.83|831.8|828.05|828.05|2
1499659200000|2017-07-10 04:00:00|833.53|831.53|833.75|833.75|839|837|795.13|791.13|91
1499745600000|2017-07-11 04:00:00|837.43|835.43|842.9|842.9|851.5|849.5|830.3|828.3|122
1499832000000|2017-07-12 04:00:00|850.75|848.75|858.45|858.45|862.8|860.8|847.4|845.4|144
1499918400000|2017-07-13 04:00:00|860.55|858.55|851.2|851.2|868.18|866.18|848.33|846.33|98
1500004800000|2017-07-14 04:00:00|853.4|851.4|852.85|852.85|863.65|861.65|846.75|842.75|96
1500177600000|2017-07-16 04:00:00|854.45|852.45|852.85|852.85|854.6|852.85|848.18|846.18|4
1500264000000|2017-07-17 04:00:00|853.33|851.33|862|862|864.08|862.08|852.68|850.68|47
1500350400000|2017-07-18 04:00:00|863.6|861.6|860.15|860.15|865.53|863.53|847.28|843.28|101
1500436800000|2017-07-19 04:00:00|859.3|857.3|855.45|855.45|868.55|866.55|845.88|843.88|57
1500523200000|2017-07-20 04:00:00|852.28|850.28|843.95|843.95|857.4|853.4|832.08|830.08|95
1500609600000|2017-07-21 04:00:00|842.68|840.68|836.4|836.4|851.5|849.5|834.88|831.98|153
1500782400000|2017-07-23 04:00:00|839.23|837.23|838.95|838.95|840.68|838.95|837.1|835.1|2
1500868800000|2017-07-24 04:00:00|837.8|835.8|843.65|843.65|848.1|846.1|833.15|831.15|71
1500955200000|2017-07-25 04:00:00|847.7|845.7|850.7|850.7|859.63|857.45|847.7|845.7|872
1501041600000|2017-07-26 04:00:00|855.33|853.33|857.65|857.65|864.18|862.18|826.58|822.58|222
1501128000000|2017-07-27 04:00:00|864.23|862.23|870.75|870.75|879.63|877.25|861.68|859.33|346
1501214400000|2017-07-28 04:00:00|866.65|864.65|872.15|872.15|875.53|873.53|863.08|861.08|370
1501387200000|2017-07-30 04:00:00|873.9|871.9|872.5|872.5|878.8|876.8|871.53|869.53|19
1501473600000|2017-07-31 04:00:00|878.33|876.33|877.55|877.55|889.28|887.28|874.53|872.53|322
1501560000000|2017-08-01 04:00:00|880.2|878.2|886.6|886.6|892.33|890.33|875.98|871.98|699
1501646400000|2017-08-02 04:00:00|884.05|882.05|884.9|884.9|896.3|894.3|883.13|881.13|457
1501732800000|2017-08-03 04:00:00|884.88|882.88|874.8|874.8|888.48|886.48|874.78|872.78|883
1501819200000|2017-08-04 04:00:00|878.13|876.13|869.9|869.9|883.25|879.25|868.78|866.78|400
1501992000000|2017-08-06 04:00:00|870.1|868.1|869.1|869.1|871.95|869.95|869.1|866.8|0
1502078400000|2017-08-07 04:00:00|869.53|867.53|879.9|879.9|883.08|881.08|860.43|858.43|428
1502164800000|2017-08-08 04:00:00|882.98|880.98|893|893|894.6|893.35|878.43|876.43|557
1502251200000|2017-08-09 04:00:00|893.05|891.05|886.55|886.55|893.78|891.78|884.28|882.28|617
1502337600000|2017-08-10 04:00:00|887.58|885.58|891.7|891.7|900.15|898.15|887|885|654
1502424000000|2017-08-11 04:00:00|895.95|893.95|888.65|888.65|897.1|895.1|888|886|588
1502596800000|2017-08-13 04:00:00|890.6|888.6|889.6|889.6|891.1|889.6|888.68|886.53|10
1502683200000|2017-08-14 04:00:00|889.18|887.18|892.95|892.95|896.58|894.58|888.38|884.5|251
1502769600000|2017-08-15 04:00:00|892.13|890.13|886.55|886.55|895.33|891.33|875.8|871.8|466
1502856000000|2017-08-16 04:00:00|884.98|882.98|903|903|921.53|919.53|881.03|879.03|1507
1502942400000|2017-08-17 04:00:00|918.73|916.73|919.05|919.05|923.35|921.35|913.13|911.13|5483
1503028800000|2017-08-18 04:00:00|920.83|918.83|918.15|918.15|927.4|925.4|915.5|913.5|705
1503201600000|2017-08-20 04:00:00|915.75|915.75|919.5|919.5|920.03|919.5|915.58|913.38|42
1503288000000|2017-08-21 04:00:00|919.53|917.5|931.8|931.8|936.25|934.25|918.85|916.85|2262
1503374400000|2017-08-22 04:00:00|931.5|929.5|925.6|925.6|934.43|932.43|922.75|920.75|3137
1503460800000|2017-08-23 04:00:00|924.23|922.23|927.05|927.05|933.68|931.68|924.03|922.03|5046
1503547200000|2017-08-24 04:00:00|931.65|929.65|930.95|930.95|934.78|932.78|927.18|925.18|5612
1503633600000|2017-08-25 04:00:00|932.8|930.8|925.05|925.05|938.95|936.95|925.05|923.1|5828
1503806400000|2017-08-27 04:00:00|924.5|924.5|926.45|926.45|927.9|926.45|924.05|922.35|193
1503892800000|2017-08-28 04:00:00|927.7|925.7|932.35|932.35|937.45|935.45|926.68|924.68|5570
1503979200000|2017-08-29 04:00:00|936.85|934.85|943.7|943.7|947.93|945.93|936.4|934.4|4770
1504065600000|2017-08-30 04:00:00|943.68|941.68|931.05|931.05|945.45|943.45|927.55|925.55|4007
1504152000000|2017-08-31 04:00:00|927.95|925.95|932.25|932.25|936.98|934.98|926.88|924.88|2256
1504238400000|2017-09-01 04:00:00|931.85|929.85|978.8|978.8|980.55|978.8|930.25|928.25|5471
1504411200000|2017-09-03 04:00:00|977.1|977.1|977.1|977.1|992.48|990.48|977.1|976.85|284
1504497600000|2017-09-04 04:00:00|983.98|981.98|977.1|977.1|998.25|996.25|969.33|967.33|2167
1504584000000|2017-09-05 04:00:00|976.95|974.95|957|957|988.4|986.4|953.3|951.3|3743
1504670400000|2017-09-06 04:00:00|961.6|959.6|931.9|931.9|964.7|962.7|931.33|929.33|4024
1504756800000|2017-09-07 04:00:00|934.88|932.88|948.85|948.85|962|960|932.53|930.53|3418
1504843200000|2017-09-08 04:00:00|960.9|958.9|929.7|929.7|961.35|959.35|929.7|927.93|3110
1505016000000|2017-09-10 04:00:00|928|928|931.25|931.25|937.2|935.2|928|927.03|156
1505102400000|2017-09-11 04:00:00|936.5|934.5|931.65|931.65|950.8|948.8|929.5|927.5|2696
1505188800000|2017-09-12 04:00:00|933.05|931.05|943.4|943.4|953.83|951.83|932.58|930.58|2750
1505275200000|2017-09-13 04:00:00|947.55|945.55|933.7|933.7|949.48|947.48|932.83|930.83|2137
1505361600000|2017-09-14 04:00:00|937|935|914.3|914.3|940.63|938.63|912.55|910.55|3652
1505448000000|2017-09-15 04:00:00|922.55|920.55|919.45|919.45|926.78|924.78|913.2|911.2|2031
1505620800000|2017-09-17 04:00:00|917|917|921.75|921.75|926.33|924.33|917|916.15|89
1505707200000|2017-09-18 04:00:00|926.33|924.33|930.45|930.45|935.63|933.63|925.7|923.7|2370
1505793600000|2017-09-19 04:00:00|930.2|928.2|904.3|904.3|930.93|928.93|903.7|901.7|3904
1505880000000|2017-09-20 04:00:00|912.78|910.78|910.15|910.15|917.95|915.95|899.28|897.28|3873
1505966400000|2017-09-21 04:00:00|917.68|915.68|911.55|911.55|919.38|917.38|905.4|903.4|2581
1506052800000|2017-09-22 04:00:00|914.48|912.48|918|918|922.88|920.88|907.15|905.15|1876
1506225600000|2017-09-24 04:00:00|919.58|917.58|919.85|919.85|921.1|919.85|918.13|916.13|56
1506312000000|2017-09-25 04:00:00|920.45|918.45|909.7|909.7|924.58|922.58|908.03|906.03|2179
1506398400000|2017-09-26 04:00:00|916.15|914.15|914.45|914.45|918.65|916.65|908.83|906.83|2041
1506484800000|2017-09-27 04:00:00|913.18|911.18|925.5|925.5|933.45|931.45|909.65|907.65|3179
1506571200000|2017-09-28 04:00:00|927.7|925.7|927.85|927.85|939.38|937.38|924.93|922.93|2870
1506657600000|2017-09-29 04:00:00|939.38|937.38|934.95|934.95|939.83|937.83|929.93|927.93|2159
1506830400000|2017-10-01 04:00:00|937.45|935.45|936.85|936.85|939.48|937.48|934.9|932.9|115
1506916800000|2017-10-02 04:00:00|935.8|933.8|911.3|911.3|938.3|936.3|907.63|905.63|3599
1507003200000|2017-10-03 04:00:00|908.78|906.78|916.9|916.9|922.18|920.18|905.38|903.38|2823
1507089600000|2017-10-04 04:00:00|922.05|920.05|919.65|919.65|926.48|924.48|915.4|913.4|1672
1507176000000|2017-10-05 04:00:00|924.55|922.55|936.5|936.5|943.65|941.65|921.68|919.68|2796
1507262400000|2017-10-06 04:00:00|937.98|935.98|921.45|921.45|944.75|942.75|917.9|915.9|3193
1507435200000|2017-10-08 04:00:00|922.58|918.58|919|919|926.63|924.63|919|917.53|141
1507521600000|2017-10-09 04:00:00|923.55|921.55|928|928|932.98|930.98|921.25|919.25|1842
1507608000000|2017-10-10 04:00:00|932.6|930.6|933.65|933.65|940.25|938.25|929.18|927.18|2348
1507694400000|2017-10-11 04:00:00|938.35|936.35|958.95|958.95|962.65|960.65|934.18|932.18|3941
1507780800000|2017-10-12 04:00:00|958.78|956.78|973.7|973.7|985.68|983.68|956.58|954.58|4869
1507867200000|2017-10-13 04:00:00|980.95|978.95|987|987|994.73|992.73|975.28|973.28|2648
1508040000000|2017-10-15 04:00:00|983.25|983.25|985.5|985.5|991.43|989.43|983.25|982.6|130
1508126400000|2017-10-16 04:00:00|991.43|989.43|976.3|976.3|1006.2|1004.2|967.75|965.75|5193
1508212800000|2017-10-17 04:00:00|975.73|973.73|975.95|975.95|987.85|985.85|971.28|969.28|2984
1508299200000|2017-10-18 04:00:00|982.65|980.65|952.95|952.95|983.68|981.68|951.1|949.1|3534
1508385600000|2017-10-19 04:00:00|956.53|954.53|952.8|952.8|963.1|961.1|944.18|942.18|3547
1508472000000|2017-10-20 04:00:00|961.23|959.23|971|971|974.78|972.78|959.35|957.35|2497
1508644800000|2017-10-22 04:00:00|972.95|972.95|969.85|969.85|973.3|972.95|964.8|962.8|100
1508731200000|2017-10-23 04:00:00|968.78|966.78|949.95|949.95|970.83|968.83|949.65|947.65|3167
1508817600000|2017-10-24 04:00:00|963.75|961.75|961.2|961.2|963.78|961.95|951.78|949.78|2217
1508904000000|2017-10-25 04:00:00|960.6|958.6|958.1|958.1|968.68|966.68|949.68|947.68|2427
1508990400000|2017-10-26 04:00:00|963.88|961.88|968.1|968.1|970.38|968.38|957.9|955.9|2056
1509076800000|2017-10-27 04:00:00|967.9|965.9|966.85|966.85|968|966.85|957.5|955.5|2520
1509249600000|2017-10-29 04:00:00|966|966|958.25|958.25|967.7|966|958.25|958.25|69
1509336000000|2017-10-30 04:00:00|966.63|964.63|962.65|962.65|972.68|970.68|960.6|958.6|2592
1509422400000|2017-10-31 04:00:00|969.7|967.7|979.15|979.15|983.4|981.13|966.88|964.88|3118
1509508800000|2017-11-01 04:00:00|982.35|980.35|998.15|998.15|1004.68|1002.68|981.6|979.6|4085
1509595200000|2017-11-02 04:00:00|1002.3|1000.3|994|994|1004.35|1002.35|987.25|985.25|3483
1509681600000|2017-11-03 04:00:00|998.35|996.35|997.1|997.1|1000.68|998.68|988.4|986.4|2438
1509854400000|2017-11-05 04:00:00|995.6|995.6|991.5|991.5|999.65|997.48|991.5|991.5|83
1509944400000|2017-11-06 05:00:00|998.18|996.18|995.1|995.1|1004.55|1002.55|991.2|989.2|2342
1510030800000|2017-11-07 05:00:00|996.68|994.68|994.1|994.1|1000.6|998.6|991.75|989.75|2709
1510117200000|2017-11-08 05:00:00|996.65|994.65|1015.8|1015.8|1018.23|1016.23|994.8|992.1|3836
1510203600000|2017-11-09 05:00:00|1016.95|1014.95|1004.4|1004.4|1024.2|1022.2|1002.95|1000.95|4180
1510290000000|2017-11-10 05:00:00|1007.78|1005.78|993.35|993.35|1011.55|1009.55|992.7|990.7|2941
1510462800000|2017-11-12 05:00:00|993.15|993.15|993.1|993.1|1001.55|999.55|993.1|991.8|153
1510549200000|2017-11-13 05:00:00|999.78|997.78|989.7|989.7|999.88|997.88|987.98|985.98|2857
1510635600000|2017-11-14 05:00:00|995.73|993.73|985.55|985.55|997.98|995.98|974.65|972.65|4167
1510722000000|2017-11-15 05:00:00|989.65|987.65|985.1|985.1|989.85|987.85|974.73|972.73|6958
1510808400000|2017-11-16 05:00:00|985.28|983.28|984.85|984.85|992.75|990.75|980.7|978.7|3393
1510894800000|2017-11-17 05:00:00|991.28|989.28|993.4|993.4|996.38|994.38|986.88|984.88|4469
1511067600000|2017-11-19 05:00:00|989.3|989.3|992.9|992.9|997.45|995.45|989.25|989.15|133
1511154000000|2017-11-20 05:00:00|997.13|995.13|986.1|986.1|999.35|997.35|983.85|981.85|6377
1511240400000|2017-11-21 05:00:00|989.65|987.65|996.5|996.5|999.85|997.85|986.88|984.88|6730
1511326800000|2017-11-22 05:00:00|998.9|996.9|1001.95|1001.95|1004.2|1002.2|995.23|993.23|5657
1511413200000|2017-11-23 05:00:00|1003.58|1001.58|1006.45|1006.45|1010.38|1008.38|996.83|994.83|1715
1511499600000|2017-11-24 05:00:00|1007.83|1005.83|994.1|994.1|1008.88|1006.88|992.93|990.93|3420
1511672400000|2017-11-26 05:00:00|994.35|994.35|993.7|993.7|994.95|994.35|991.63|989.63|214
1511758800000|2017-11-27 05:00:00|993.35|991.35|1001.05|1001.05|1003.93|1002.4|988.9|986.9|5543
1511845200000|2017-11-28 05:00:00|1002.3|1000.3|1020.65|1020.65|1024.9|1023.15|997.9|995.9|2658
1511931600000|2017-11-29 05:00:00|1020.05|1018.05|1013.15|1009.15|1042.25|1038.25|1006.3|1002.3|809
1512018000000|2017-11-30 05:00:00|1004.48|1002.48|996.75|996.75|1011.08|1007.5|995.05|993.05|15
1512104400000|2017-12-01 05:00:00|1001|999|1011.5|1011.5|1013.83|1011.5|996.18|994.18|22
1512277200000|2017-12-03 05:00:00|1008.53|1006.53|1009.65|1009.65|1012|1009.65|1007.95|1005.95|1
1512363600000|2017-12-04 05:00:00|1010.3|1008.3|985.25|985.25|1010.73|1008.73|979.6|978.58|55
1512450000000|2017-12-05 05:00:00|987.03|985.03|970.3|970.3|997.35|993.35|967.9|965.33|46
1512536400000|2017-12-06 05:00:00|975.53|973.53|979.35|979.35|990.93|986.93|972.73|970.73|267
1512622800000|2017-12-07 05:00:00|981.05|979.05|994.2|994.2|1004.65|1002.65|978.78|976.78|280
1512709200000|2017-12-08 05:00:00|997.35|995.35|991.05|991.05|1003.58|1000.4|982.93|980.93|32
1512882000000|2017-12-10 05:00:00|991.38|989.38|988.4|988.4|999.55|995.55|988.4|988.4|0
1512968400000|2017-12-11 05:00:00|992.8|990.8|990.25|990.25|1000.75|996.75|985.78|983.78|39
1513054800000|2017-12-12 05:00:00|994.65|992.65|994.6|994.6|1001.75|997.75|984.78|982.78|47
1513141200000|2017-12-13 05:00:00|994.85|992.85|996.95|996.95|1004.43|1002|991.28|989.28|24
1513227600000|2017-12-14 05:00:00|1002|1000|1019.45|1019.45|1021.75|1019.75|988.83|986.83|165
1513314000000|2017-12-15 05:00:00|1017.1|1015.1|1014.5|1014.5|1020.73|1018.73|1006.1|1004.1|151
1513486800000|2017-12-17 05:00:00|1011.25|1007.25|1007.9|1007.9|1011.35|1008.88|1007.68|1005.43|0
1513573200000|2017-12-18 05:00:00|1010.88|1008.88|1006|1006|1014.93|1011|999.88|997.08|31
1513659600000|2017-12-19 05:00:00|1011|1009|1012.6|1012.6|1015.4|1012.6|1005.18|1003.18|93
1513746000000|2017-12-20 05:00:00|1011.45|1009.45|1017.8|1017.8|1022.78|1020.78|1010.23|1008.23|57
1513832400000|2017-12-21 05:00:00|1014.45|1012.45|1022.9|1022.9|1025.1|1023.1|1013.75|1011.33|35
1513918800000|2017-12-22 05:00:00|1024.68|1022.68|1024.15|1024.15|1028.53|1026.53|1015.98|1013.98|41
1514178000000|2017-12-25 05:00:00|1024.18|1020.18|1022.3|1022.3|1027.68|1025.68|1022.3|1019.65|0
1514264400000|2017-12-26 05:00:00|1027.43|1025.43|1035.15|1035.15|1043.25|1039.65|1027.35|1025.35|42
1514350800000|2017-12-27 05:00:00|1043.2|1039.2|1048.05|1048.05|1054.83|1051.25|1031.55|1027.55|126
1514437200000|2017-12-28 05:00:00|1049.25|1045.25|1054.65|1054.65|1056.23|1054.65|1036.13|1032.13|152
1514523600000|2017-12-29 05:00:00|1053.48|1051.48|1048.3|1048.3|1054.68|1052.68|1037.33|1033.33|66
1514782800000|2018-01-01 05:00:00|1050.25|1046.25|1052.05|1052.05|1055.45|1053.45|1048.13|1045.5|19
1514869200000|2018-01-02 05:00:00|1055.13|1053.13|1078.1|1078.1|1082.33|1080.33|1050.7|1046.7|161
1514955600000|2018-01-03 05:00:00|1078.13|1076.13|1074.35|1074.35|1089.25|1085.25|1047.78|1043.78|154
1515042000000|2018-01-04 05:00:00|1070.45|1068.45|1087.05|1087.05|1096.3|1092.35|1070.4|1068.4|202
1515128400000|2018-01-05 05:00:00|1085.03|1083.03|1078|1078|1091.75|1087.75|1073.1|1071.1|236
1515301200000|2018-01-07 05:00:00|1080.08|1076.08|1074.4|1074.4|1091.48|1087.48|1073.2|1069.2|6
1515387600000|2018-01-08 05:00:00|1084.68|1082.68|1087.75|1087.75|1102.1|1098.78|1077.28|1075.28|516
1515474000000|2018-01-09 05:00:00|1100.15|1098.15|1090.15|1090.15|1100.48|1098.3|1075.38|1071.38|132
1515560400000|2018-01-10 05:00:00|1083.68|1081.68|1069.5|1069.5|1091.73|1089.73|1069.5|1067.8|141
1515646800000|2018-01-11 05:00:00|1074.45|1072.45|1068.4|1068.4|1082.75|1078.75|1064.4|1060.45|132
1515733200000|2018-01-12 05:00:00|1077.6|1075.6|1110.7|1110.7|1117.33|1115.33|1074.05|1070.28|206
1515906000000|2018-01-14 05:00:00|1112.28|1110.28|1097.7|1097.7|1112.88|1110.38|1097.15|1093.15|1
1515992400000|2018-01-15 05:00:00|1111.95|1109.95|1097.7|1097.7|1126.18|1124.18|1097.7|1096.2|51
1516078800000|2018-01-16 05:00:00|1113.88|1111.88|1080.6|1080.6|1114.38|1112.38|1076.28|1072.28|158
1516165200000|2018-01-17 05:00:00|1090.08|1088.08|1101.65|1101.65|1106.9|1104.9|1081.53|1077.53|312
1516251600000|2018-01-18 05:00:00|1101.73|1099.73|1085.7|1085.7|1105.2|1101.2|1080.75|1076.75|124
1516338000000|2018-01-19 05:00:00|1093.43|1091.43|1089.7|1089.7|1105.73|1101.73|1082.55|1078.55|161
1516510800000|2018-01-21 05:00:00|1095|1091|1090.75|1090.75|1102.6|1098.6|1090.75|1090.75|1
1516597200000|2018-01-22 05:00:00|1094.38|1092.38|1084.75|1084.75|1095.23|1093.23|1072.18|1068.45|174
1516683600000|2018-01-23 05:00:00|1086.8|1084.8|1077.2|1077.2|1091.18|1087.18|1074.63|1070.63|225
1516770000000|2018-01-24 05:00:00|1082.98|1080.98|1099.55|1099.55|1103.48|1101.48|1080.93|1076.93|255
1516856400000|2018-01-25 05:00:00|1101.15|1099.15|1091.05|1091.05|1103.58|1101.58|1064.03|1060.03|326
1516942800000|2018-01-26 05:00:00|1085.85|1083.85|1079.4|1079.4|1093.03|1089.7|1064.55|1060.55|324
1517115600000|2018-01-28 05:00:00|1082.98|1080.98|1079|1079|1090.6|1086.6|1079|1078.3|6
1517202000000|2018-01-29 05:00:00|1081.15|1079.15|1077.5|1077.5|1089.28|1085.28|1072.15|1068.55|162
1517288400000|2018-01-30 05:00:00|1073.85|1071.85|1046.4|1046.4|1081.05|1079.05|1040.2|1038.2|531
1517374800000|2018-01-31 05:00:00|1048.53|1046.53|1018.15|1018.15|1054.38|1052.2|1017.7|1015.7|750
1517461200000|2018-02-01 05:00:00|1021.38|1019.38|1020.8|1020.8|1035|1034.4|1005.98|1001.98|1057
1517547600000|2018-02-02 05:00:00|1032.23|1030.23|1037.3|1037.3|1053.23|1049.23|1029.65|1027.65|705
1517720400000|2018-02-04 05:00:00|1039.35|1039.35|1041.55|1041.55|1043.35|1041.65|1032.13|1030.13|12
1517806800000|2018-02-05 05:00:00|1032.25|1030.25|1029.6|1029.6|1039.93|1035.93|1001.08|999.08|505
1517893200000|2018-02-06 05:00:00|1008.93|1006.93|998.55|998.55|1021.55|1019.55|994.3|992.3|910
1517979600000|2018-02-07 05:00:00|1002.7|1000.7|980.05|980.05|1005.43|1002.48|971.95|969.95|1193
1518066000000|2018-02-08 05:00:00|971.98|969.98|958.25|958.25|979.98|977.63|951.05|950.13|759
1518152400000|2018-02-09 05:00:00|955.23|953.23|969.3|969.3|971.6|969.6|950.2|948.2|698
1518325200000|2018-02-11 05:00:00|969.3|969.3|959.3|959.3|977.38|975.38|959.3|959.3|63
1518411600000|2018-02-12 05:00:00|976.1|974.1|972.95|972.95|982.35|980.35|969.88|967.88|813
1518498000000|2018-02-13 05:00:00|974.83|972.83|977.5|977.5|986.48|984.48|974.18|972.15|2055
1518584400000|2018-02-14 05:00:00|981.08|979.08|994.2|994.2|1004.18|1002.18|972.2|970.2|899
1518670800000|2018-02-15 05:00:00|1003.48|1001.48|1003.7|1003.7|1015.03|1011.55|1001.63|999.63|962
1518757200000|2018-02-16 05:00:00|1013.55|1011.55|1037.15|1037.15|1039.7|1037.7|1011.9|1009.9|1639
1518930000000|2018-02-18 05:00:00|1038.2|1034.2|1033.25|1033.25|1042.68|1039.65|1033.25|1032.03|44
1519016400000|2018-02-19 05:00:00|1039.45|1037.45|1033.25|1033.25|1043.4|1041.23|1021.6|1019.58|359
1519102800000|2018-02-20 05:00:00|1024.43|1022.43|1025.5|1025.5|1036.45|1034.45|1019.7|1017.7|2377
1519189200000|2018-02-21 05:00:00|1024.28|1022.28|1021.45|1021.45|1026.05|1024.05|1012.43|1008.48|3944
1519275600000|2018-02-22 05:00:00|1014.1|1012.1|1032.6|1032.6|1035.33|1033.33|1014.1|1012.1|3442
1519362000000|2018-02-23 05:00:00|1033.35|1031.35|1040|1040|1041.98|1040|1028.78|1026.78|4430
1519534800000|2018-02-25 05:00:00|1040.7|1038.7|1040.4|1040.4|1047.65|1045.65|1040.08|1038.08|224
1519621200000|2018-02-26 05:00:00|1046.45|1044.45|1054.45|1054.45|1060.3|1058.3|1045.83|1043.83|6655
1519707600000|2018-02-27 05:00:00|1056.83|1054.83|1029.25|1029.25|1057.75|1055.75|1029.25|1027.6|5991
1519794000000|2018-02-28 05:00:00|1040.93|1038.93|1037|1035|1042.88|1040.88|1031.23|1029.23|2834
1519880400000|2018-03-01 05:00:00|1037.53|1035.53|983.83|981.83|1038.9|1036.9|971.25|969.25|10268
1519966800000|2018-03-02 05:00:00|984|982|987|987|993.43|991.43|972.33|970.33|4005
1520139600000|2018-03-04 05:00:00|991.5|991.5|989.35|987.35|995.23|993.23|988.95|986.95|189
1520226000000|2018-03-05 05:00:00|989.95|987.95|982.03|980.03|993.45|991.45|973.08|971.08|2872
1520312400000|2018-03-06 05:00:00|982|980|977.45|975.45|988.5|986.5|969.98|967.98|3165
1520398800000|2018-03-07 05:00:00|977.48|975.48|969.83|967.83|979.43|977.43|958.38|956.38|3839
1520485200000|2018-03-08 05:00:00|971|969|970.35|968.35|984.78|982.78|959.2|957.2|4282
1520571600000|2018-03-09 05:00:00|970.2|968.2|991.25|991.25|992.45|991.25|965.08|963.08|3405
1520744400000|2018-03-11 05:00:00|991.3|991.3|991.53|989.53|992.1|992.1|990.23|988.23|216
1520827200000|2018-03-12 04:00:00|991.43|989.43|973.83|971.83|991.43|989.43|967.18|965.18|2999
1520913600000|2018-03-13 04:00:00|974.03|972.03|989.53|987.53|994.2|992.2|971.53|969.53|3624
1521000000000|2018-03-14 04:00:00|989.5|987.5|989.78|987.78|1002.88|1000.88|984|982|2873
1521086400000|2018-03-15 04:00:00|989.75|987.75|983.48|981.48|990.65|988.65|977.18|975.18|2491
1521172800000|2018-03-16 04:00:00|983.25|981.25|991|991|993.58|991.58|977.88|975.88|1697
1521345600000|2018-03-18 04:00:00|991.95|991.95|988.03|986.03|992.23|992|985.48|983.48|123
1521432000000|2018-03-19 04:00:00|988.08|986.08|985.5|983.5|995.1|993.1|983.48|981.48|2326
1521518400000|2018-03-20 04:00:00|985.63|983.63|978.83|976.83|990.88|988.88|972.7|970.95|2759
1521604800000|2018-03-21 04:00:00|978.7|976.7|988.75|986.75|992.3|990.3|974.4|972.4|3520
1521691200000|2018-03-22 04:00:00|988.43|986.43|984.1|982.1|990.33|988.33|969.15|967.15|3524
1521777600000|2018-03-23 04:00:00|984.08|982.08|969.35|969.35|985.18|983.18|969.35|968.1|2328
1521950400000|2018-03-25 04:00:00|972.05|970.05|973.85|971.85|975.18|973.18|970.58|968.58|238
1522036800000|2018-03-26 04:00:00|973.6|971.6|973.98|971.98|981.78|979.78|966.85|964.9|3463
1522123200000|2018-03-27 04:00:00|974|972|970.13|968.13|979.78|977.78|966.95|965.68|3232
1522209600000|2018-03-28 04:00:00|970.1|968.1|966.68|964.68|973.6|971.6|960.78|958.78|3833
1522296000000|2018-03-29 04:00:00|966.65|964.65|943.8|943.8|968.65|966.65|935.63|933.63|5885
1522382400000|2018-03-30 04:00:00|||||||||1
1522555200000|2018-04-01 04:00:00|946.75|944.75|952.55|950.55|953.45|951.45|946.75|944.75|354
1522641600000|2018-04-02 04:00:00|952.7|950.7|926.63|924.63|953.45|951.45|925.28|923.28|4504
1522728000000|2018-04-03 04:00:00|926.65|924.65|925.28|923.28|940.35|938.35|923.68|921.68|5333
1522814400000|2018-04-04 04:00:00|925.23|923.23|925.08|923.08|928.7|926.7|910.95|908.95|4441
1522900800000|2018-04-05 04:00:00|925.18|923.18|901.13|899.13|926.38|924.38|897.15|895.15|5401
1522987200000|2018-04-06 04:00:00|901|899|895.15|895.15|910.08|908.08|892.03|890.03|3539
1523160000000|2018-04-08 04:00:00|899.8|897.8|902.1|900.1|903.2|901.2|899.63|897.63|225
1523246400000|2018-04-09 04:00:00|902.13|900.13|928.03|926.03|934.9|932.9|900.8|898.8|6338
1523332800000|2018-04-10 04:00:00|928.15|926.15|946.55|944.55|955.78|953.78|926.65|924.65|5510
1523419200000|2018-04-11 04:00:00|946.58|944.58|957.73|955.73|965.25|963.25|944.03|942.03|5115
1523505600000|2018-04-12 04:00:00|957.5|955.5|963.95|961.95|964.65|962.65|938.13|936.13|4288
1523592000000|2018-04-13 04:00:00|963.98|961.98|980.95|980.95|985.33|983.33|962.75|960.75|3981
1523764800000|2018-04-15 04:00:00|982.58|980.58|983.38|981.38|984.28|982.28|979.7|977.7|162
1523851200000|2018-04-16 04:00:00|983.4|981.4|996.48|994.48|1005.43|1003.75|978.13|976.13|5903
1523937600000|2018-04-17 04:00:00|996.33|994.33|1006.65|1004.65|1007.98|1005.98|976.35|974.35|5344
1524024000000|2018-04-18 04:00:00|1006.68|1004.68|1029.93|1027.93|1038.4|1036.4|1003.28|1001.28|7669
1524110400000|2018-04-19 04:00:00|1029.95|1027.95|1023.8|1021.8|1048.68|1046.68|1014.33|1012.33|6353
1524196800000|2018-04-20 04:00:00|1023.73|1021.73|1030.2|1030.2|1033.6|1031.6|1006.38|1004.38|3380
1524369600000|2018-04-22 04:00:00|1023.48|1019.48|1025.35|1023.35|1025.68|1023.68|1019.43|1017.43|162
1524456000000|2018-04-23 04:00:00|1025.38|1023.38|980.05|978.05|1028.18|1026.18|967.43|965.43|7812
1524542400000|2018-04-24 04:00:00|980.1|978.1|966.73|964.73|981.93|979.93|957.33|955.33|5360
1524628800000|2018-04-25 04:00:00|966.75|964.75|970.2|968.2|972.23|971|953.03|951.03|3729
1524715200000|2018-04-26 04:00:00|970.18|968.18|979.75|977.75|988.48|986.48|961.48|959.48|4195
1524801600000|2018-04-27 04:00:00|979.9|977.9|963|963|980.93|978.93|962.93|960.93|2191
1524974400000|2018-04-29 04:00:00|966.2|962.2|963.88|961.88|968.95|966.95|962.15|960.15|143
1525060800000|2018-04-30 04:00:00|964|962|957.63|955.63|968.18|966.18|952.13|950.13|2764
1525147200000|2018-05-01 04:00:00|957.35|955.35|945.75|943.75|957.65|955.65|935.68|933.68|3635
1525233600000|2018-05-02 04:00:00|945.6|943.6|963.33|961.33|967.45|965.45|944.33|942.33|4881
1525320000000|2018-05-03 04:00:00|963.63|961.63|959.63|957.63|968.58|966.58|956.03|954.03|2696
1525406400000|2018-05-04 04:00:00|959.78|957.78|963.2|963.2|964.18|963.2|953.05|951.05|1739
1525579200000|2018-05-06 04:00:00|957.25|957.25|972|970|973.15|970.45|957.25|957.25|244
1525665600000|2018-05-07 04:00:00|972.75|970.75|965.3|963.3|974.8|972.8|961.75|959.75|2745
1525752000000|2018-05-08 04:00:00|965.25|963.25|968.05|966.05|972.05|970.05|960.05|958.05|2691
1525838400000|2018-05-09 04:00:00|968|966|972.65|970.65|977.75|975.75|963.4|960.8|2708
1525924800000|2018-05-10 04:00:00|972.45|970.45|991.3|989.3|998.2|996.2|970|968|4097
1526011200000|2018-05-11 04:00:00|991.2|989.2|986.1|986.1|1004.7|1002.7|983.7|981.7|3318
1526184000000|2018-05-13 04:00:00|985.2|985.2|991.45|989.45|992.5|989.8|985.05|983.05|159
1526270400000|2018-05-14 04:00:00|991.5|989.5|992.15|990.15|998.25|996.25|987.6|985.6|2666
1526356800000|2018-05-15 04:00:00|992.55|990.55|978.75|976.75|993.05|991.05|955.85|953.85|4911
1526443200000|2018-05-16 04:00:00|978.7|976.7|982.6|980.6|985.25|983.25|973.6|971.6|2321
1526529600000|2018-05-17 04:00:00|982.55|980.55|977.15|975.15|984.7|982.7|971.55|969.55|2367
1526616000000|2018-05-18 04:00:00|977.1|975.1|960.2|960.2|978.35|976.35|957|955|3185
1526788800000|2018-05-20 04:00:00|963.9|959.9|966.2|964.2|968.05|966.05|962.75|959.15|151
1526875200000|2018-05-21 04:00:00|966.3|964.3|985.05|983.05|992.2|990.4|962.2|960.2|3941
1526961600000|2018-05-22 04:00:00|985|983|986.3|984.3|1001.45|999.45|983.2|981.2|4569
1527048000000|2018-05-23 04:00:00|986.05|984.05|974.35|972.35|987.15|985.15|962.4|960.4|6690
1527134400000|2018-05-24 04:00:00|974.4|972.4|974.65|972.65|979.5|977.5|964.75|962.75|6062
1527220800000|2018-05-25 04:00:00|974.6|972.6|975.1|975.1|979.25|977.25|964|962|3858
1527393600000|2018-05-27 04:00:00|976.8|976.8|976.5|974.5|976.8|976.8|973.5|971.5|297
1527480000000|2018-05-28 04:00:00|976.55|974.55|980.35|978.35|981.55|979.55|975.65|973.65|990
1527566400000|2018-05-29 04:00:00|980.3|978.3|970.95|968.95|985.2|983.2|969.6|967.6|3645
1527652800000|2018-05-30 04:00:00|971.1|969.1|977.05|975.05|978.1|976.1|968.3|966.3|1016
1527739200000|2018-05-31 04:00:00|977|975|976|974|980.8|978.8|972.85|970.85|38
1527825600000|2018-06-01 04:00:00|975.95|973.95|991.4|991.4|994.5|992.2|973.15|970.8|54
1527998400000|2018-06-03 04:00:00|989.15|985.15|993.65|991.65|998.15|996.15|988.1|984.9|0
1528084800000|2018-06-04 04:00:00|993.7|991.7|986|984|1001.15|999.15|983.6|981.6|27
1528171200000|2018-06-05 04:00:00|986.35|984.35|985|983|986.6|984.6|969.2|967.2|55
1528257600000|2018-06-06 04:00:00|985.05|983.05|1009.05|1007.05|1015.7|1013.7|978.4|976.4|80
1528344000000|2018-06-07 04:00:00|1009|1007|1004.3|1002.3|1021.05|1019.05|1001.35|999.35|16
1528430400000|2018-06-08 04:00:00|1004.35|1002.35|1003.1|1003.1|1010.25|1008.25|997.7|995.7|13
1528603200000|2018-06-10 04:00:00|1001.2|1001.2|1005.75|1003.75|1008.1|1005.5|1001.2|1000|6
1528689600000|2018-06-11 04:00:00|1005.7|1003.7|1011.55|1009.55|1015.55|1014.2|1000.25|998.25|20
1528776000000|2018-06-12 04:00:00|1012|1010|1012.3|1010.3|1015.15|1013.15|1009.35|1007.35|28
1528862400000|2018-06-13 04:00:00|1012.15|1010.15|1001.5|999.5|1012.75|1010.75|987.55|985.55|57
1528948800000|2018-06-14 04:00:00|1001.55|999.55|1001.2|999.2|1007.95|1005.95|993.05|991.05|254
1529035200000|2018-06-15 04:00:00|1001.15|999.15|977.1|977.1|1002.95|1000.35|976.95|974.95|32
1529208000000|2018-06-17 04:00:00|979.45|975.45|980.15|978.15|981.9|979.9|972.7|969.5|1
1529294400000|2018-06-18 04:00:00|980.1|978.1|979.6|977.6|989.95|987.95|974.1|972.1|331
1529380800000|2018-06-19 04:00:00|979.5|977.5|959.1|957.1|980.65|978.65|954.8|952.8|356
1529467200000|2018-06-20 04:00:00|959.05|957.05|953.8|951.8|969.3|967.3|952.6|950.6|17
1529553600000|2018-06-21 04:00:00|953.85|951.85|946.4|944.4|958.75|956.75|940.85|938.45|48
1529640000000|2018-06-22 04:00:00|946.35|944.35|942.6|942.6|953.4|951.4|942.6|941.2|127
1529812800000|2018-06-24 04:00:00|948.3|946.3|948.2|946.2|951.4|949.4|947.7|945.7|6
1529899200000|2018-06-25 04:00:00|948.25|946.25|933.9|931.9|949.3|947.3|928.9|926.9|36
1529985600000|2018-06-26 04:00:00|934.05|932.05|953.4|951.4|954.05|952.05|923.15|921.15|294
1530072000000|2018-06-27 04:00:00|953.2|951.2|942.95|940.95|953.45|951.45|931.85|929.85|222
1530158400000|2018-06-28 04:00:00|942.9|940.9|938.85|936.85|944.8|942.8|925.05|923.05|143
1530244800000|2018-06-29 04:00:00|938.95|936.95|945.6|945.6|947.75|945.75|936.35|934.35|182
1530417600000|2018-07-01 04:00:00|944.9|940.9|943.55|941.55|947.2|945.6|942.35|940.05|2
1530504000000|2018-07-02 04:00:00|943.5|941.5|933|931|943.7|941.7|927.2|925.2|81
1530590400000|2018-07-03 04:00:00|933.05|931.05|938.95|936.95|944.35|942.2|930.45|928.45|44
1530676800000|2018-07-04 04:00:00|939.1|937.1|942.2|940.2|951.4|947.4|933.2|932.55|7
1530763200000|2018-07-05 04:00:00|941.9|939.9|939|937|942.45|940.4|932.2|930.2|51
1530849600000|2018-07-06 04:00:00|939.05|937.05|944|944|945.6|944|932.25|930.25|56
1531022400000|2018-07-08 04:00:00|945.4|943.4|949.8|947.8|951.65|949.6|945.35|942.95|0
1531108800000|2018-07-09 04:00:00|949.85|947.85|953.4|951.4|959.85|957.85|949.5|947.5|197
1531195200000|2018-07-10 04:00:00|953.25|951.25|934.5|932.5|953.55|951.55|928.65|926.65|105
1531281600000|2018-07-11 04:00:00|934.45|932.45|931.7|929.7|935.7|933.7|925.8|923.8|168
1531368000000|2018-07-12 04:00:00|931.75|929.75|941.75|939.75|946.55|945.2|928.3|926.3|214
1531454400000|2018-07-13 04:00:00|941.8|939.8|929|929|942.8|940.8|928.9|926.9|102
1531627200000|2018-07-15 04:00:00|931.1|929.1|934.95|932.95|936.85|934.85|930.65|928.65|1
1531713600000|2018-07-16 04:00:00|935|933|916.3|914.3|936.75|934.75|908.9|906.9|47
1531800000000|2018-07-17 04:00:00|916.2|914.2|906.55|904.55|920.8|918.8|899.7|897.7|62
1531886400000|2018-07-18 04:00:00|906.5|904.5|900.9|898.9|907.3|905.3|897.8|895.8|73
1531972800000|2018-07-19 04:00:00|901|899|869.4|867.4|901.2|899.2|851.3|849.3|351
1532059200000|2018-07-20 04:00:00|869.5|867.5|885.7|885.7|890.7|888.7|866.25|864.25|246
1532232000000|2018-07-22 04:00:00|877.5|873.5|886.4|884.4|890.45|888.45|876.8|873.5|3
1532318400000|2018-07-23 04:00:00|886.35|884.35|903.7|901.7|906.4|904.7|879.5|877.5|130
1532404800000|2018-07-24 04:00:00|903.55|901.55|905.5|903.5|918.75|916.75|899.3|897.3|105
1532491200000|2018-07-25 04:00:00|905.4|903.4|926.65|924.65|934.05|932.05|904.75|902.75|164
1532577600000|2018-07-26 04:00:00|926.95|924.95|922.5|920.5|934.35|932.35|916.55|914.55|516
1532664000000|2018-07-27 04:00:00|922.45|920.45|914.7|914.7|927.65|925.65|910.35|908.35|258
1532836800000|2018-07-29 04:00:00|918.9|916.9|919.25|917.25|921.35|919.35|917.7|915.7|15
1532923200000|2018-07-30 04:00:00|919.15|917.15|922.6|920.6|926.15|924.15|914.45|912.45|298
1533009600000|2018-07-31 04:00:00|922.8|920.8|925.35|923.35|931.75|929.75|917.7|915.7|321
1533096000000|2018-08-01 04:00:00|925.3|923.3|910.25|908.25|926|924|888.85|884.85|968
1533182400000|2018-08-02 04:00:00|910.3|908.3|908.95|906.95|917.6|915.6|900.3|898.3|488
1533268800000|2018-08-03 04:00:00|909|907|905.1|905.1|916.85|914.85|902.45|900.45|319
1533441600000|2018-08-05 04:00:00|905.55|901.55|907.9|905.9|909.55|907.55|904|901.55|0
1533528000000|2018-08-06 04:00:00|908.1|906.1|900|898|908.15|906.15|895.2|893.2|540
1533614400000|2018-08-07 04:00:00|900.05|898.05|903.35|901.35|913.55|911.55|898.6|896.6|782
1533700800000|2018-08-08 04:00:00|903.25|901.25|896.6|894.6|904.85|902.85|883.6|881.6|1074
1533787200000|2018-08-09 04:00:00|896.55|894.55|895.95|893.95|899.2|897.2|883.9|881.9|596
1533873600000|2018-08-10 04:00:00|896|894|898.7|898.7|902.7|900.7|888.5|886.5|577
1534046400000|2018-08-12 04:00:00|900.6|898.6|893.7|891.7|901.3|899.3|892.8|890.8|42
1534132800000|2018-08-13 04:00:00|893.25|891.25|880.95|878.95|896.95|894.95|876.15|874.15|974
1534219200000|2018-08-14 04:00:00|881.25|879.25|880.9|878.9|889.5|887.5|878.55|876.55|924
1534305600000|2018-08-15 04:00:00|880.75|878.75|832.2|830.2|885.85|883.85|814.65|812.65|2050
1534392000000|2018-08-16 04:00:00|832.15|830.15|867.05|865.05|882.55|880.55|831|829|2675
1534478400000|2018-08-17 04:00:00|867.1|865.1|886.4|886.4|887.15|886.4|859.1|857.1|949
1534651200000|2018-08-19 04:00:00|871.6|871.6|882.95|880.95|885.95|883.95|871.6|871.6|96
1534737600000|2018-08-20 04:00:00|883|881|894.35|892.35|897.2|895.2|882.2|880.2|1076
1534824000000|2018-08-21 04:00:00|894.5|892.5|894.25|892.25|903.2|901.2|892.15|890.05|1636
1534910400000|2018-08-22 04:00:00|894.3|892.3|902.75|900.75|911.4|909.4|891.25|889.25|1360
1534996800000|2018-08-23 04:00:00|902.65|900.65|901.65|899.65|905.7|903.7|896.6|894.6|2000
1535083200000|2018-08-24 04:00:00|901.7|899.7|919.2|919.2|926.1|924.1|901.5|899.5|1734
1535256000000|2018-08-26 04:00:00|923|921|925.45|923.45|927|925|922.6|920.6|81
1535342400000|2018-08-27 04:00:00|925.5|923.5|937.5|935.5|941.9|939.9|917.75|915.75|3584
1535428800000|2018-08-28 04:00:00|937.65|935.65|935.85|933.85|946.15|944.15|927.6|926.3|3154
1535515200000|2018-08-29 04:00:00|935.55|933.55|948.4|946.4|957.35|955.35|930.2|928.2|6405
1535601600000|2018-08-30 04:00:00|948.45|946.45|958.4|956.4|970.75|968.75|945.65|943.65|6880
1535688000000|2018-08-31 04:00:00|958.85|956.85|969.9|969.9|972.6|970.6|958.7|956.7|3076
1535860800000|2018-09-02 04:00:00|970.55|966.55|965.3|963.3|971.1|969.1|963.65|961.65|153
1535947200000|2018-09-03 04:00:00|965.35|963.35|967.4|965.4|972.8|970.8|964.85|962.85|1394
1536033600000|2018-09-04 04:00:00|967.45|965.45|972.2|970.2|976.75|974.75|943.2|941.2|5388
1536120000000|2018-09-05 04:00:00|972.15|970.15|962.9|960.9|976.75|974.75|956.2|954.2|4455
1536206400000|2018-09-06 04:00:00|962.85|960.85|961.2|959.2|975.45|973.45|959.8|957.8|3756
1536292800000|2018-09-07 04:00:00|961.25|959.25|968.8|968.8|977.35|975.35|958.9|956.9|3434
1536465600000|2018-09-09 04:00:00|966.5|964.5|965.9|963.9|968.3|966.3|965.05|963.05|153
1536552000000|2018-09-10 04:00:00|965.85|963.85|965.75|963.75|979.2|977.2|962.45|960.45|3286
1536638400000|2018-09-11 04:00:00|965.95|963.95|961.65|959.65|971.65|969.65|955.5|953.5|3098
1536724800000|2018-09-12 04:00:00|961.7|959.7|967|965|970.35|968.35|958.1|956.1|3192
1536811200000|2018-09-13 04:00:00|966.95|964.95|975.15|973.15|976.4|974.4|964.4|962.4|2710
1536897600000|2018-09-14 04:00:00|975.2|973.2|970.5|970.5|978.95|976.95|967|965|2255
1537070400000|2018-09-16 04:00:00|970.25|966.25|969.45|967.45|970.3|968.3|967.15|965.15|155
1537156800000|2018-09-17 04:00:00|969.5|967.5|978.9|976.9|980.6|978.6|967.75|965.75|2777
1537243200000|2018-09-18 04:00:00|979.4|977.4|1008.65|1006.65|1009.1|1007.1|978.05|976.05|5273
1537329600000|2018-09-19 04:00:00|1009.05|1007.05|1030.85|1028.85|1034.2|1032.2|1006.9|1004.9|4656
1537416000000|2018-09-20 04:00:00|1030.9|1028.9|1045.4|1043.4|1048.65|1046.65|1029|1027|4719
1537502400000|2018-09-21 04:00:00|1045.45|1043.45|1043.1|1043.1|1049.6|1047.6|1028.8|1026.8|3926
1537675200000|2018-09-23 04:00:00|1043.9|1039.9|1036.55|1034.55|1043.9|1039.9|1035.65|1033.65|117
1537761600000|2018-09-24 04:00:00|1036.7|1034.7|1053.8|1051.8|1055.05|1053.05|1036.55|1034.55|2916
1537848000000|2018-09-25 04:00:00|1053.75|1051.75|1054.15|1052.15|1059.65|1057.65|1042.8|1040.8|2909
1537934400000|2018-09-26 04:00:00|1054.2|1052.2|1063.85|1061.85|1066.05|1064.05|1048.6|1046.6|3200
1538020800000|2018-09-27 04:00:00|1063.9|1061.9|1077.8|1075.8|1078.3|1076.3|1051.25|1049.25|4636
1538107200000|2018-09-28 04:00:00|1077.75|1075.75|1072.8|1072.8|1085.9|1083.9|1063.3|1061.3|3216
1538280000000|2018-09-30 04:00:00|1062.05|1060.05|1056.6|1054.6|1067.45|1065.45|1054.3|1052.3|321
1538366400000|2018-10-01 04:00:00|1056.55|1054.55|1050.4|1048.4|1061.45|1059.45|1038.25|1036.25|4274
1538452800000|2018-10-02 04:00:00|1050.45|1048.45|1048|1046|1059.3|1057.3|1033.5|1031.5|3897
1538539200000|2018-10-03 04:00:00|1048.15|1046.15|1048.75|1046.75|1059.15|1057.15|1039.65|1037.65|3219
1538625600000|2018-10-04 04:00:00|1048.65|1046.65|1047.85|1045.85|1057.9|1055.9|1042.2|1040.2|3056
1538712000000|2018-10-05 04:00:00|1047.8|1045.8|1057.1|1057.1|1070.25|1068.25|1044.6|1042.6|2656
1538884800000|2018-10-07 04:00:00|1062.65|1058.65|1059.7|1057.7|1066.45|1064.25|1059.25|1057.25|266
1538971200000|2018-10-08 04:00:00|1059.5|1057.5|1069.3|1067.3|1070.25|1068.9|1049.9|1047.9|2962
1539057600000|2018-10-09 04:00:00|1069.25|1067.25|1067.15|1065.15|1078.65|1076.65|1059.75|1057.75|2792
1539144000000|2018-10-10 04:00:00|1067.2|1065.2|1064.5|1062.5|1074.95|1072.95|1056.5|1054.5|3317
1539230400000|2018-10-11 04:00:00|1064.4|1062.4|1076.8|1074.8|1090.45|1088.45|1060.2|1058.2|5492
1539316800000|2018-10-12 04:00:00|1076.9|1074.9|1060.8|1060.8|1083.7|1081.7|1060.65|1058.65|3420
1539489600000|2018-10-14 04:00:00|1060.85|1058.85|1064.25|1062.25|1064.5|1062.5|1060.65|1058.65|221
1539576000000|2018-10-15 04:00:00|1064.3|1062.3|1079.4|1077.4|1084.05|1082.05|1063|1061|4332
1539662400000|2018-10-16 04:00:00|1079.6|1077.6|1071.65|1069.65|1083.95|1081.95|1069.85|1067.85|2982
1539748800000|2018-10-17 04:00:00|1071.7|1069.7|1064.3|1062.3|1078|1076|1062.55|1060.55|3944
1539835200000|2018-10-18 04:00:00|1064.25|1062.25|1067.85|1065.85|1071.35|1069.35|1058.55|1056.55|4098
1539921600000|2018-10-19 04:00:00|1067.9|1065.9|1069.9|1069.9|1081.6|1079.6|1067.8|1065.8|2839
1540094400000|2018-10-21 04:00:00|1072.1|1070.1|1082.8|1080.8|1082.95|1080.95|1071.7|1069.7|253
1540180800000|2018-10-22 04:00:00|1082.65|1080.65|1106.45|1104.45|1112.65|1110.65|1078.5|1076.5|5487
1540267200000|2018-10-23 04:00:00|1106.4|1104.4|1126.45|1124.45|1138|1136|1105.65|1103.65|6961
1540353600000|2018-10-24 04:00:00|1126.4|1124.4|1106.5|1104.5|1127.7|1125.7|1102.75|1100.75|3597
1540440000000|2018-10-25 04:00:00|1106.45|1104.45|1086.95|1084.95|1108.8|1106.8|1086.2|1084.2|3592
1540526400000|2018-10-26 04:00:00|1086.9|1084.9|1085.9|1085.9|1094.55|1092.55|1066.4|1064.4|3189
1540699200000|2018-10-28 04:00:00|1090.25|1088.25|1089|1087|1091.6|1089.6|1089|1087|95
1540785600000|2018-10-29 04:00:00|1089.05|1087.05|1082.85|1080.85|1107.7|1105.7|1074.55|1072.55|3912
1540872000000|2018-10-30 04:00:00|1082.8|1080.8|1065.95|1063.95|1084.15|1082.15|1055|1053.6|4401
1540958400000|2018-10-31 04:00:00|1066|1064|1069.65|1067.65|1074.7|1072.7|1055.55|1053.55|3518
1541044800000|2018-11-01 04:00:00|1069.6|1067.6|1082.35|1080.35|1088.7|1086.7|1063.55|1061.55|4031
1541131200000|2018-11-02 04:00:00|1082.25|1080.25|1102.7|1102.7|1111.15|1109.15|1082|1080|3874
1541304000000|2018-11-04 04:00:00|1104.5|1104.5|1106.9|1104.9|1110.75|1108.75|1098.9|1096.9|279
1541394000000|2018-11-05 05:00:00|1107|1105|1116.2|1114.2|1125.35|1123.35|1105.1|1103.1|3429
1541480400000|2018-11-06 05:00:00|1116.25|1114.25|1103.6|1101.6|1120.95|1118.95|1088.25|1086.25|4226
1541566800000|2018-11-07 05:00:00|1103.65|1101.65|1117.45|1115.45|1125.2|1123.2|1102|1100|3796
1541653200000|2018-11-08 05:00:00|1117.65|1115.65|1110.1|1108.1|1124.3|1122.3|1099.65|1097.65|4216
1541739600000|2018-11-09 05:00:00|1111.65|1109.65|1097.5|1097.5|1113.8|1111.8|1093.15|1091.15|3179
1541912400000|2018-11-11 05:00:00|1101.15|1099.15|1104.65|1102.65|1105.1|1103.1|1098.65|1096.65|127
1541998800000|2018-11-12 05:00:00|1104.55|1102.55|1088.8|1086.8|1104.55|1102.55|1079.3|1077.3|3525
1542085200000|2018-11-13 05:00:00|1088.75|1086.75|1093.2|1091.2|1099.2|1097.2|1084.25|1082.25|3798
1542171600000|2018-11-14 05:00:00|1092.65|1090.65|1109.7|1107.7|1117.8|1115.8|1086.15|1084.15|4312
1542258000000|2018-11-15 05:00:00|1109.65|1107.65|1140|1138|1162.4|1160.4|1106.45|1104.45|6952
1542344400000|2018-11-16 05:00:00|1139.95|1137.95|1154.6|1154.6|1169.15|1167.15|1137.65|1135.65|4204
1542517200000|2018-11-18 05:00:00|1163.45|1159.45|1164.35|1162.35|1165.8|1163.8|1158.25|1156.25|255
1542603600000|2018-11-19 05:00:00|1164.4|1162.4|1148.4|1146.4|1168.05|1166.05|1141.3|1139.7|5181
1542690000000|2018-11-20 05:00:00|1148.45|1146.45|1125.9|1123.9|1153.6|1151.6|1118.5|1116.5|6336
1542776400000|2018-11-21 05:00:00|1125.95|1123.95|1132.8|1130.8|1140.45|1138.45|1125.9|1123.9|5804
1542862800000|2018-11-22 05:00:00|1132.7|1130.7|1134.4|1132.4|1137.95|1135.95|1127.65|1124.85|802
1542949200000|2018-11-23 05:00:00|1134.45|1132.45|1114.5|1114.5|1135.55|1132.85|1096.95|1094.35|2829
1543122000000|2018-11-25 05:00:00|1103.9|1101.9|1110.55|1108.55|1113.85|1110.9|1103.9|1101.9|243
1543208400000|2018-11-26 05:00:00|1110.6|1108.6|1126.05|1124.05|1131.75|1129.75|1109.45|1107.45|5201
1543294800000|2018-11-27 05:00:00|1126|1124|1132.2|1130.2|1133.2|1131.2|1114.8|1112.8|3274
1543381200000|2018-11-28 05:00:00|1132.15|1130.15|1161.8|1159.8|1164.95|1164|1131.95|1129.55|2169
1543467600000|2018-11-29 05:00:00|1161.85|1159.85|1164|1160|1166.7|1164.45|1149.9|1147.9|690
1543554000000|2018-11-30 05:00:00|1156.6|1152.6|1134.7|1134.7|1165.85|1163.85|1134.35|1132.35|258
1543726800000|2018-12-02 05:00:00|1140.7|1138.7|1148.45|1146.45|1150.6|1148.6|1140.25|1138.25|0
1543813200000|2018-12-03 05:00:00|1148.75|1146.75|1157.1|1153.1|1166.05|1164.05|1143.25|1140.9|314
1543899600000|2018-12-04 05:00:00|1157.05|1153.05|1166.55|1164.55|1177|1175|1155.8|1151.8|233
1543986000000|2018-12-05 05:00:00|1166.5|1164.5|1173.8|1171.8|1185.55|1183.1|1165.35|1162.8|53
1544072400000|2018-12-06 05:00:00|1173.4|1171.4|1132.7|1128.7|1173.5|1171.5|1122.95|1120.8|294
1544158800000|2018-12-07 05:00:00|1132.65|1128.65|1156.7|1156.7|1160.65|1158.65|1127.95|1125.95|68
1544331600000|2018-12-09 05:00:00|1156.85|1152.85|1155.1|1153.1|1156.85|1154.1|1153.4|1150.55|1
1544418000000|2018-12-10 05:00:00|1155|1153|1149.25|1147.25|1167.9|1165.9|1144.45|1142.25|133
1544504400000|2018-12-11 05:00:00|1149.1|1147.1|1161.65|1159.65|1172.55|1170|1148.8|1146|126
1544590800000|2018-12-12 05:00:00|1161.3|1159.3|1180.8|1178.8|1182.05|1180.8|1161.05|1158.85|115
1544677200000|2018-12-13 05:00:00|1181.25|1179.25|1173.3|1171.3|1185.85|1183.85|1168.25|1166.25|47
1544763600000|2018-12-14 05:00:00|1172.2|1170.2|1157.5|1157.5|1173.75|1171.15|1136.85|1133.9|133
1544936400000|2018-12-16 05:00:00|1158.9|1154.9|1156.7|1154.7|1160.5|1157.35|1155.3|1152.9|1
1545022800000|2018-12-17 05:00:00|1158.05|1156.05|1171.4|1169.4|1179.65|1177.35|1158.05|1155.95|214
1545109200000|2018-12-18 05:00:00|1171.45|1169.45|1170.75|1166.75|1174.9|1172.9|1158.45|1155.85|95
1545195600000|2018-12-19 05:00:00|1169.65|1167.65|1173.45|1171.45|1192.55|1190.55|1159|1156.35|192
1545282000000|2018-12-20 05:00:00|1173.4|1171.4|1170.8|1168.8|1187.9|1185.9|1162.65|1160.55|58
1545368400000|2018-12-21 05:00:00|1170.85|1168.85|1142.7|1142.7|1175.45|1172.55|1140.3|1137.85|138
1545541200000|2018-12-23 05:00:00|1147.1|1143.1|1152.8|1150.8|1153.25|1150.85|1145.8|1142.8|4
1545627600000|2018-12-24 05:00:00|1152.75|1150.75|1156.9|1156.9|1163.1|1160.1|1143.25|1140.4|31
1545714000000|2018-12-25 05:00:00|1159.3|1159.3|1162.4|1160.4|1167.65|1165.55|1158.05|1154.75|4
1545800400000|2018-12-26 05:00:00|1162.45|1160.45|1179|1177|1182.05|1179.5|1159.95|1157.3|40
1545886800000|2018-12-27 05:00:00|1178.9|1176.9|1183.15|1179.15|1183.15|1181.15|1168.05|1164.4|41
1545973200000|2018-12-28 05:00:00|1182|1180|1167|1167|1189|1186.85|1164.3|1162.3|64
1546146000000|2018-12-30 05:00:00|1172.2|1170.2|1171.55|1167.55|1176.7|1174|1168.65|1165.95|0
1546232400000|2018-12-31 05:00:00|1170.65|1168.65|1182.5|1182.5|1184.95|1182.95|1170.15|1168.15|156
1546318800000|2019-01-01 05:00:00|1181.8|1181.8|1183.4|1179.4|1185.9|1183.2|1181.35|1177.9|0
1546405200000|2019-01-02 05:00:00|1183.25|1179.25|1182.15|1180.15|1187.4|1183.9|1176.7|1173.85|77
1546491600000|2019-01-03 05:00:00|1182.3|1180.3|1190.95|1188.95|1192.65|1191.7|1179.85|1177.6|132
1546578000000|2019-01-04 05:00:00|1191|1189|1219.6|1219.6|1235.55|1233.55|1186.1|1183.15|287
1546750800000|2019-01-06 05:00:00|1224.9|1220.9|1231.15|1227.15|1233.55|1230.45|1224.25|1220.9|25
1546837200000|2019-01-07 05:00:00|1231.1|1227.1|1224.15|1222.15|1233.6|1231.6|1215.45|1213.45|135
1546923600000|2019-01-08 05:00:00|1224.5|1222.5|1262.8|1260.8|1265.25|1262.75|1222.2|1220.2|150
1547010000000|2019-01-09 05:00:00|1262.7|1260.7|1253.45|1251.45|1267.75|1265.7|1246.2|1243.85|227
1547096400000|2019-01-10 05:00:00|1253.5|1251.5|1275.55|1271.55|1276.25|1273.85|1250.55|1247.8|339
1547182800000|2019-01-11 05:00:00|1275.45|1271.45|1267.9|1267.9|1282.4|1280.4|1267.4|1265.4|251
1547355600000|2019-01-13 05:00:00|1271.2|1267.2|1264.7|1262.7|1271.35|1268.4|1263.3|1261.3|0
1547442000000|2019-01-14 05:00:00|1264.75|1262.75|1277.05|1275.05|1287.7|1285.7|1263.2|1261.2|262
1547528400000|2019-01-15 05:00:00|1276.8|1274.8|1276.9|1272.9|1286.15|1284.15|1263.4|1261.4|88
1547614800000|2019-01-16 05:00:00|1276|1274|1309|1307|1315.85|1313.85|1274.9|1272.25|233
1547701200000|2019-01-17 05:00:00|1310.3|1306.3|1363.3|1359.3|1382.9|1380.9|1307.8|1305.15|398
1547787600000|2019-01-18 05:00:00|1363.2|1359.2|1320.1|1320.1|1368.25|1365.6|1310.75|1308.75|168
1547960400000|2019-01-20 05:00:00|1325.25|1321.25|1325.7|1323.7|1329.05|1325.55|1321.35|1318.6|0
1548046800000|2019-01-21 05:00:00|1325.75|1323.75|1300.95|1298.95|1341.35|1337.9|1295|1293|87
1548133200000|2019-01-22 05:00:00|1300.7|1298.7|1291.05|1287.05|1308.15|1306.15|1274.15|1272.15|140
1548219600000|2019-01-23 05:00:00|1291.1|1287.1|1296.8|1294.8|1307.9|1305.05|1284.6|1282.6|220
1548306000000|2019-01-24 05:00:00|1296.65|1294.65|1270.9|1268.9|1302.15|1300.15|1263.55|1261.55|389
1548392400000|2019-01-25 05:00:00|1270.95|1268.95|1308.7|1308.7|1316.9|1312.9|1257.7|1253.7|433
1548565200000|2019-01-27 05:00:00|1307.25|1305.25|1313.95|1311.95|1318.05|1315.95|1306.4|1304.4|29
1548651600000|2019-01-28 05:00:00|1314|1312|1282.25|1280.25|1314|1312|1278.8|1277.15|905
1548738000000|2019-01-29 05:00:00|1282.1|1280.1|1296.8|1294.8|1307.45|1305.45|1274.35|1272.35|553
1548824400000|2019-01-30 05:00:00|1297.65|1293.65|1311.05|1309.05|1314.4|1312.2|1287.85|1285.85|386
1548910800000|2019-01-31 05:00:00|1310.65|1308.65|1301.45|1299.45|1338.45|1336.45|1286.95|1284.95|795
1548997200000|2019-02-01 05:00:00|1301.5|1299.5|1303.7|1303.7|1326.9|1324.9|1298.8|1296.8|877
1549170000000|2019-02-03 05:00:00|1308.45|1304.45|1305|1303|1309.75|1307.6|1302.55|1300.55|21
1549256400000|2019-02-04 05:00:00|1305.05|1303.05|1323.95|1321.95|1327.5|1325.5|1298|1296|498
1549342800000|2019-02-05 05:00:00|1324|1322|1337.8|1335.8|1340.9|1339.9|1319.45|1317.45|424
1549429200000|2019-02-06 05:00:00|1337.85|1335.85|1339.05|1337.05|1348.15|1346.15|1323.95|1321.95|710
1549515600000|2019-02-07 05:00:00|1339.1|1337.1|1353.65|1351.65|1360.4|1358.4|1331.05|1329.05|1021
1549602000000|2019-02-08 05:00:00|1353.6|1351.6|1362.5|1362.5|1371.65|1370|1351.7|1349.7|938
1549774800000|2019-02-10 05:00:00|1372.4|1368.4|1353.3|1351.3|1374.95|1372.15|1350.6|1348.6|14
1549861200000|2019-02-11 05:00:00|1353.15|1351.15|1356.15|1354.15|1360.8|1358.8|1339.8|1337.8|1050
1549947600000|2019-02-12 05:00:00|1357.2|1355.2|1374.85|1372.85|1377|1375|1351.4|1349.4|822
1550034000000|2019-02-13 05:00:00|1375.65|1373.65|1374.2|1372.2|1378.1|1376.1|1362.8|1360.8|957
1550120400000|2019-02-14 05:00:00|1374.15|1372.15|1386.2|1384.2|1387.1|1385.1|1367.1|1365.1|1273
1550206800000|2019-02-15 05:00:00|1386.15|1384.15|1399.8|1399.8|1406.05|1404.05|1377.75|1375.75|2106
1550379600000|2019-02-17 05:00:00|1401.5|1399.5|1417|1415|1419.65|1417.65|1399.65|1397.65|80
1550466000000|2019-02-18 05:00:00|1417.05|1415.05|1438.6|1436.6|1442.3|1440.3|1399.8|1399.8|429
1550552400000|2019-02-19 05:00:00|1438.25|1436.25|1469.3|1467.3|1472.7|1470.65|1435.3|1433.3|2434
1550638800000|2019-02-20 05:00:00|1469.2|1467.2|1460.15|1456.15|1471.4|1469.4|1447.9|1445.9|3570
1550725200000|2019-02-21 05:00:00|1459|1457|1442.5|1440.5|1459.95|1457.4|1424.1|1420.1|3799
1550811600000|2019-02-22 05:00:00|1442.6|1440.6|1460.1|1460.1|1465.15|1463.15|1441.6|1439.6|4805
1550984400000|2019-02-24 05:00:00|1458.15|1454.15|1469.5|1467.5|1473.3|1471.3|1457.2|1454.1|353
1551070800000|2019-02-25 05:00:00|1469.8|1467.8|1517.1|1515.1|1518.95|1516.95|1468.9|1466.9|5937
1551157200000|2019-02-26 05:00:00|1517.3|1515.3|1513.65|1511.65|1526.6|1524.6|1492.7|1490.7|5825
1551243600000|2019-02-27 05:00:00|1513.6|1511.6|1487.55|1485.55|1519.95|1517.95|1473.55|1471.55|5990
1551330000000|2019-02-28 05:00:00|1487.7|1485.7|1501.65|1499.65|1509.1|1506.9|1485.4|1483.4|3644
1551416400000|2019-03-01 05:00:00|1502|1500|1506.1|1506.1|1520.45|1518.45|1484.4|1482.05|3294
1551589200000|2019-03-03 05:00:00|1506.25|1504.25|1515.65|1513.65|1517.6|1515.6|1506.15|1504.15|294
1551675600000|2019-03-04 05:00:00|1516.05|1514.05|1490.05|1488.05|1516.25|1514.25|1471.15|1469.15|4064
1551762000000|2019-03-05 05:00:00|1490|1488|1468.35|1466.35|1490.1|1488.1|1461.2|1459.2|3830
1551848400000|2019-03-06 05:00:00|1468.3|1466.3|1493.5|1491.5|1499.5|1497.5|1461.25|1459.25|3578
1551934800000|2019-03-07 05:00:00|1493.3|1491.3|1481.25|1477.25|1510.45|1508.45|1471.6|1469.6|3670
1552021200000|2019-03-08 05:00:00|1480.3|1478.3|1471.2|1471.2|1487.7|1485.7|1456.85|1454.85|2899
1552194000000|2019-03-10 05:00:00|1459|1459|1474.2|1472.2|1475.2|1473.2|1459|1459|253
1552276800000|2019-03-11 04:00:00|1473.8|1471.8|1496.45|1494.45|1497.85|1495.85|1467.5|1465.5|2823
1552363200000|2019-03-12 04:00:00|1497.35|1495.35|1494.05|1492.05|1509.75|1507.75|1489.05|1487.05|2698
1552449600000|2019-03-13 04:00:00|1494.1|1492.1|1505.75|1503.75|1515.95|1513.95|1493.35|1490.95|2328
1552536000000|2019-03-14 04:00:00|1505.8|1503.8|1517.8|1515.8|1519.25|1517.25|1501.75|1499.75|2443
1552622400000|2019-03-15 04:00:00|1517.85|1515.85|1518.5|1518.5|1524.9|1522.9|1513.55|1511.55|1960
1552795200000|2019-03-17 04:00:00|1516.75|1512.75|1509.2|1507.2|1518.25|1515.3|1503.2|1500.6|243
1552881600000|2019-03-18 04:00:00|1509.65|1507.65|1549.2|1547.2|1549.35|1547.35|1508.9|1506.9|2769
1552968000000|2019-03-19 04:00:00|1548.9|1546.9|1559.35|1557.35|1564.6|1562.6|1543|1541|3615
1553054400000|2019-03-20 04:00:00|1559.45|1557.45|1574.15|1572.15|1575.85|1573.85|1554.45|1552.3|2448
1553140800000|2019-03-21 04:00:00|1574.1|1572.1|1564.7|1562.7|1577.6|1575.6|1551.3|1549.3|2945
1553227200000|2019-03-22 04:00:00|1564.5|1562.5|1521|1521|1571.45|1569.45|1513.2|1511.2|4165
1553400000000|2019-03-24 04:00:00|1522.9|1520.9|1516.95|1514.95|1527.9|1525.7|1513.25|1511.25|477
1553486400000|2019-03-25 04:00:00|1516.85|1514.85|1540.75|1538.75|1550.45|1548.45|1502.35|1500.35|4287
1553572800000|2019-03-26 04:00:00|1540.8|1538.8|1517.8|1515.8|1544.15|1542.15|1505.95|1503.95|4112
1553659200000|2019-03-27 04:00:00|1518.1|1516.1|1405.45|1403.45|1523.5|1521.5|1405.45|1403.45|9539
1553745600000|2019-03-28 04:00:00|1403.95|1401.95|1334.45|1332.45|1425.25|1423.25|1304.6|1302.6|10648
1553832000000|2019-03-29 04:00:00|1334.25|1332.25|1341.8|1341.8|1369.25|1367.25|1309.2|1307.1|5878
1554004800000|2019-03-31 04:00:00|1351.45|1347.45|1353.65|1351.65|1360.8|1358.8|1351.05|1347.1|255
1554091200000|2019-04-01 04:00:00|1353.35|1351.35|1387|1385|1399.15|1397.15|1339.7|1337.3|3763
1554177600000|2019-04-02 04:00:00|1386.9|1384.9|1405.6|1401.6|1409.25|1406.8|1366.65|1364.65|4122
1554264000000|2019-04-03 04:00:00|1403.75|1401.75|1379.4|1377.4|1413.95|1411.95|1352.15|1350.15|4480
1554350400000|2019-04-04 04:00:00|1379.45|1377.45|1332.4|1330.4|1384.5|1382.5|1331.4|1329.4|4703
1554436800000|2019-04-05 04:00:00|1332.35|1330.35|1345.9|1345.9|1357.75|1355.75|1296.85|1293.95|4615
1554609600000|2019-04-07 04:00:00|1345.05|1343.05|1355.45|1351.45|1357.25|1354.8|1344.45|1342.45|170
1554696000000|2019-04-08 04:00:00|1355.4|1351.4|1350.8|1348.8|1365.25|1363.25|1337|1334.45|2647
1554782400000|2019-04-09 04:00:00|1351.95|1347.95|1364.65|1362.65|1373.65|1371.65|1346.15|1343.45|2688
1554868800000|2019-04-10 04:00:00|1365.4|1363.4|1362.3|1360.3|1372.4|1370.4|1356.15|1354.15|1929
1554955200000|2019-04-11 04:00:00|1362.15|1360.15|1344.5|1342.5|1373.65|1371.5|1326.2|1324.05|3832
1555041600000|2019-04-12 04:00:00|1344.95|1342.95|1350.2|1350.2|1355.2|1353.2|1337.15|1335.15|2100
1555214400000|2019-04-14 04:00:00|1349.35|1345.35|1344.1|1342.1|1349.35|1346.8|1342.9|1340.9|91
1555300800000|2019-04-15 04:00:00|1344.3|1342.3|1341.3|1339.3|1346.8|1344.8|1334.25|1332.25|1677
1555387200000|2019-04-16 04:00:00|1341.2|1339.2|1333.75|1331.75|1348.7|1346.7|1327.4|1325.4|2585
1555473600000|2019-04-17 04:00:00|1333.9|1331.9|1374.95|1372.95|1384.05|1382.05|1331.95|1329.6|3801
1555560000000|2019-04-18 04:00:00|1374.85|1372.85|1410|1410|1410.8|1410|1360.15|1358.15|3012
1555646400000|2019-04-19 04:00:00|1398.5|1398.5|1398.5|1398.5|1398.5|1398.5|1398.5|1398.5|0
1555819200000|2019-04-21 04:00:00|1407.6|1405.6|1411.75|1407.75|1413.8|1411.8|1407.6|1405.6|183
1555905600000|2019-04-22 04:00:00|1411.7|1407.7|1374|1372|1417.95|1415.95|1361.35|1359.3|2759
1555992000000|2019-04-23 04:00:00|1374.05|1372.05|1372.85|1370.85|1382.5|1380.5|1354.75|1351.1|2745
1556078400000|2019-04-24 04:00:00|1373.1|1371.1|1402.9|1400.9|1410.25|1408.25|1371.85|1369.75|3424
1556164800000|2019-04-25 04:00:00|1402.95|1400.95|1407.05|1405.05|1412.15|1410.15|1398.9|1396.9|2240
1556251200000|2019-04-26 04:00:00|1406.65|1404.65|1447.2|1447.2|1458.05|1457.1|1399.05|1397.05|3848
1556424000000|2019-04-28 04:00:00|1456.75|1452.75|1447.45|1445.45|1457.75|1455.75|1442.75|1440.75|209
1556510400000|2019-04-29 04:00:00|1447.4|1445.4|1371.5|1369.5|1457.9|1455.9|1355.15|1353.15|6585
1556596800000|2019-04-30 04:00:00|1371.55|1369.55|1371.35|1369.35|1389.25|1387.25|1343.1|1341.1|4025
1556683200000|2019-05-01 04:00:00|1370.45|1368.45|1339.55|1337.55|1373.35|1371.35|1304.65|1301.9|5509
1556769600000|2019-05-02 04:00:00|1339.4|1337.4|1345.25|1343.25|1356.9|1354.9|1327.4|1325.2|2562
1556856000000|2019-05-03 04:00:00|1345.2|1343.2|1358|1358|1374.05|1372.05|1336.75|1334.75|3267
1557028800000|2019-05-05 04:00:00|1365.3|1363.3|1352.1|1350.1|1365.35|1363.35|1340.35|1338.05|494
1557115200000|2019-05-06 04:00:00|1352.15|1350.15|1340.15|1338.15|1363.25|1360.4|1325.25|1323.25|2412
1557201600000|2019-05-07 04:00:00|1340.3|1338.3|1330.75|1326.75|1347.05|1345.05|1309.6|1307.6|3793
1557288000000|2019-05-08 04:00:00|1329.65|1327.65|1314.55|1312.55|1331.85|1329.85|1306.4|1304.5|3475
1557374400000|2019-05-09 04:00:00|1314.8|1312.8|1304.5|1302.5|1318.2|1316.2|1258.3|1255.95|6436
1557460800000|2019-05-10 04:00:00|1305.15|1303.15|1350.7|1350.7|1354.55|1352.55|1288.75|1286.75|4579
1557633600000|2019-05-12 04:00:00|1347.45|1343.45|1330.45|1328.45|1348.85|1345.95|1325.8|1323.6|177
1557720000000|2019-05-13 04:00:00|1330.35|1328.35|1325.2|1323.2|1337.55|1334.65|1312.05|1310.05|3468
1557806400000|2019-05-14 04:00:00|1325.15|1323.15|1333.3|1331.3|1337.6|1335.45|1309.45|1307.45|2152
1557892800000|2019-05-15 04:00:00|1333.1|1331.1|1328.25|1326.25|1350.95|1348|1299.35|1297.35|4625
1557979200000|2019-05-16 04:00:00|1328|1326|1324.05|1322.05|1340.2|1338.2|1321.3|1319.3|2071
1558065600000|2019-05-17 04:00:00|1324.45|1322.45|1305.8|1305.8|1328.4|1324.7|1303.5|1301.5|1919
1558238400000|2019-05-19 04:00:00|1309.15|1305.15|1311|1309|1315.1|1313.1|1305.9|1302.5|81
1558324800000|2019-05-20 04:00:00|1311.95|1307.95|1329.95|1327.95|1333.6|1331.6|1307.1|1305.1|2163
1558411200000|2019-05-21 04:00:00|1330|1328|1317.6|1315.6|1333.75|1331.75|1312.05|1310.05|2575
1558497600000|2019-05-22 04:00:00|1317.65|1315.65|1308.75|1306.75|1324.3|1322.3|1293.2|1290.9|3829
1558584000000|2019-05-23 04:00:00|1308.65|1306.65|1314.3|1312.3|1318.05|1314.1|1302.3|1300.3|2802
1558670400000|2019-05-24 04:00:00|1314.5|1312.5|1325.7|1325.7|1333.4|1331.4|1313.35|1310.9|4860
1558843200000|2019-05-26 04:00:00|1328.65|1324.65|1326.25|1324.25|1330.15|1328.15|1325.1|1322.75|59
1558929600000|2019-05-27 04:00:00|1326.15|1324.15|1330.35|1328.35|1338.4|1336.4|1318.95|1316.25|1030
1559016000000|2019-05-28 04:00:00|1330.3|1328.3|1341.4|1339.4|1344.35|1342.35|1326.25|1324.25|4871
1559102400000|2019-05-29 04:00:00|1340.65|1338.65|1338.05|1336.05|1352.7|1350.15|1327.3|1325.1|2483
1559188800000|2019-05-30 04:00:00|1338.15|1336.15|1371.85|1367.85|1381.35|1379.35|1332.45|1330.15|1433
1559275200000|2019-05-31 04:00:00|1358.15|1356.15|1328.2|1328.2|1367.8|1365.4|1311.9|1309.5|133
1559448000000|2019-06-02 04:00:00|1323.55|1319.55|1341.45|1337.45|1343.15|1339.5|1319.05|1316.5|1
1559534400000|2019-06-03 04:00:00|1341.4|1337.4|1319.3|1317.3|1341.4|1337.4|1304.25|1300.4|23
1559620800000|2019-06-04 04:00:00|1319.25|1317.25|1334.7|1332.7|1347|1345|1309.2|1306.3|261
1559707200000|2019-06-05 04:00:00|1334.6|1332.6|1329.8|1327.8|1343.8|1340.8|1309.8|1307.8|37
1559793600000|2019-06-06 04:00:00|1329.75|1327.75|1343.25|1341.25|1349.55|1346.4|1324.9|1322.05|31
1559880000000|2019-06-07 04:00:00|1343.05|1341.05|1350.9|1350.9|1365.55|1363.25|1336.85|1332.85|178
1560052800000|2019-06-09 04:00:00|1349.65|1345.65|1347.65|1345.65|1355.15|1351.75|1347.3|1344.65|0
1560139200000|2019-06-10 04:00:00|1347.95|1345.95|1372.35|1370.35|1384|1381.9|1337.55|1335.55|88
1560225600000|2019-06-11 04:00:00|1372.7|1370.7|1388.15|1386.15|1391.35|1389.35|1367.85|1365.75|189
1560312000000|2019-06-12 04:00:00|1388.55|1386.55|1395.95|1391.95|1404.35|1401.7|1377.5|1375.5|66
1560398400000|2019-06-13 04:00:00|1396|1392|1437.65|1435.65|1438.35|1436.7|1395.65|1392|105
1560484800000|2019-06-14 04:00:00|1437.95|1435.95|1455.5|1455.5|1458.95|1456.95|1431.35|1429.35|80
1560657600000|2019-06-16 04:00:00|1457.1|1453.1|1440.7|1438.7|1458.65|1456.3|1435.5|1432|0
1560744000000|2019-06-17 04:00:00|1441.35|1439.35|1446.1|1444.1|1457.1|1453.95|1433.6|1431.6|15
1560830400000|2019-06-18 04:00:00|1446.2|1444.2|1471.6|1469.6|1478.05|1476.05|1446.2|1444.2|34
1560916800000|2019-06-19 04:00:00|1472.85|1468.85|1494.8|1492.8|1494.95|1492.95|1472.65|1468.85|84
1561003200000|2019-06-20 04:00:00|1494.85|1492.85|1479.05|1477.05|1520.8|1518.65|1457.4|1455.4|84
1561089600000|2019-06-21 04:00:00|1479.8|1475.8|1495.7|1495.7|1503.15|1501.05|1461|1458.45|197
1561262400000|2019-06-23 04:00:00|1491.7|1487.7|1505.75|1501.75|1505.8|1503.35|1490.95|1487.4|0
1561348800000|2019-06-24 04:00:00|1504.7|1502.7|1529.4|1525.4|1534.05|1532|1501.1|1498.4|93
1561435200000|2019-06-25 04:00:00|1529.45|1525.45|1513.8|1511.8|1537.55|1535.55|1498.1|1495.95|128
1561521600000|2019-06-26 04:00:00|1513.85|1511.85|1516.4|1514.4|1530.9|1528.9|1508.75|1506.65|54
1561608000000|2019-06-27 04:00:00|1516.35|1514.35|1551.2|1549.2|1555.3|1552.85|1505.65|1503.65|71
1561694400000|2019-06-28 04:00:00|1551.05|1549.05|1533|1533|1553.75|1551.05|1508.05|1506.05|72
1561867200000|2019-06-30 04:00:00|1535.6|1531.6|1525.75|1523.75|1535.6|1531.6|1518.85|1516.85|1
1561953600000|2019-07-01 04:00:00|1525.7|1523.7|1536.15|1534.15|1546.7|1544.7|1521.3|1517.3|97
1562040000000|2019-07-02 04:00:00|1536.1|1534.1|1550.7|1548.7|1555.65|1553.5|1475.15|1471.15|194
1562126400000|2019-07-03 04:00:00|1551.5|1547.5|1555.45|1553.45|1563.85|1562|1543.35|1541|203
1562212800000|2019-07-04 04:00:00|1556.65|1552.65|1554.3|1550.3|1560.9|1560.9|1481.85|1477.85|9
1562299200000|2019-07-05 04:00:00|1554.15|1550.15|1558.6|1558.6|1567.4|1565.4|1544.75|1542.75|112
1562472000000|2019-07-07 04:00:00|1559.6|1559.6|1556.4|1554.4|1560.95|1559.6|1554.7|1552.7|0
1562558400000|2019-07-08 04:00:00|1556.45|1554.45|1545.95|1543.95|1565.65|1563.65|1545.15|1543.15|38
1562644800000|2019-07-09 04:00:00|1545.7|1543.7|1538.35|1536.35|1551.65|1549.65|1530.9|1527.7|85
1562731200000|2019-07-10 04:00:00|1538.4|1536.4|1590.55|1588.55|1591.3|1589.3|1533.35|1531.35|350
1562817600000|2019-07-11 04:00:00|1591.45|1587.45|1549.35|1547.35|1598.3|1595.85|1548.85|1546.15|562
1562904000000|2019-07-12 04:00:00|1549.4|1547.4|1540.2|1540.2|1556.15|1554.15|1525.3|1523.3|107
1563076800000|2019-07-14 04:00:00|1540|1540|1549.85|1545.85|1550.8|1548.3|1539.05|1535.05|1
1563163200000|2019-07-15 04:00:00|1548.8|1546.8|1560.95|1558.95|1566.9|1564.9|1479.75|1475.75|168
1563249600000|2019-07-16 04:00:00|1560.9|1558.9|1519.45|1517.45|1560.95|1558.95|1501.45|1499.45|367
1563336000000|2019-07-17 04:00:00|1519.5|1517.5|1540.5|1538.5|1546.15|1544.15|1512.8|1510.8|167
1563422400000|2019-07-18 04:00:00|1540.6|1538.6|1522.65|1520.65|1546.75|1544.75|1505.1|1503.1|83
1563508800000|2019-07-19 04:00:00|1522.55|1520.55|1507.1|1507.1|1533.25|1531.25|1494.85|1492.45|149
1563681600000|2019-07-21 04:00:00|1505.9|1505.9|1509.75|1505.75|1510.2|1508.2|1500.8|1497.6|8
1563768000000|2019-07-22 04:00:00|1509|1507|1515.25|1513.25|1530.05|1528.05|1494.4|1492.4|62
1563854400000|2019-07-23 04:00:00|1515.3|1513.3|1519.35|1517.35|1527.25|1524.85|1510.65|1508.55|84
1563940800000|2019-07-24 04:00:00|1519.4|1517.4|1542.65|1538.65|1543.3|1540.15|1516.95|1514.95|181
1564027200000|2019-07-25 04:00:00|1541.25|1539.25|1531|1529|1543.65|1541.65|1524.7|1522.7|138
1564113600000|2019-07-26 04:00:00|1532.15|1528.15|1530|1530|1537.65|1535.3|1521.2|1519.2|269
1564286400000|2019-07-28 04:00:00|1529.7|1529.7|1526.35|1524.35|1533.25|1530.9|1525.7|1523.7|1
1564372800000|2019-07-29 04:00:00|1526.3|1524.3|1546.45|1544.45|1558.8|1556.8|1515.9|1513.65|185
1564459200000|2019-07-30 04:00:00|1546.85|1544.85|1525.5|1523.5|1552.45|1550.45|1505.05|1503.05|345
1564545600000|2019-07-31 04:00:00|1525.45|1523.45|1517.35|1515.35|1538.75|1536.75|1512.05|1510.05|282
1564632000000|2019-08-01 04:00:00|1517.4|1515.4|1436.65|1434.65|1519.6|1517.6|1410.25|1408.25|916
1564718400000|2019-08-02 04:00:00|1436.7|1434.7|1403.1|1403.1|1443.7|1440.4|1380.2|1378.2|420
1564891200000|2019-08-04 04:00:00|1405.2|1405.2|1405.65|1401.65|1408.4|1405.2|1392.55|1389.95|4
1564977600000|2019-08-05 04:00:00|1405.55|1401.55|1427.6|1423.6|1449.75|1447.65|1396.6|1394.6|206
1565064000000|2019-08-06 04:00:00|1427.65|1423.65|1434.85|1430.85|1444.8|1442.8|1419.2|1416.55|383
1565150400000|2019-08-07 04:00:00|1433|1431|1419.55|1415.55|1441.85|1437.9|1394.4|1392.4|401
1565236800000|2019-08-08 04:00:00|1419|1417|1424.35|1422.35|1432.05|1430.05|1408.75|1406.2|533
1565323200000|2019-08-09 04:00:00|1424.5|1422.5|1418|1418|1432.25|1430.25|1417.9|1415.45|446
1565496000000|2019-08-11 04:00:00|1421|1421|1422.25|1420.25|1422.75|1421|1417.25|1414.65|11
1565582400000|2019-08-12 04:00:00|1422.3|1420.3|1434.15|1432.15|1437.6|1435.6|1413.7|1411.05|419
1565668800000|2019-08-13 04:00:00|1434.2|1432.2|1445.05|1443.05|1458.4|1456|1414.75|1412.75|498
1565755200000|2019-08-14 04:00:00|1445.1|1443.1|1430.9|1428.9|1447.7|1445.7|1415.15|1413.15|521
1565841600000|2019-08-15 04:00:00|1430.85|1428.85|1443.95|1441.95|1446.05|1444.05|1418.4|1416.4|479
1565928000000|2019-08-16 04:00:00|1443.9|1441.9|1445.1|1445.1|1450.75|1448.75|1437|1434|903
1566100800000|2019-08-18 04:00:00|1443.3|1443.3|1448.05|1446.05|1450.6|1448.6|1440.8|1440.6|12
1566187200000|2019-08-19 04:00:00|1448|1446|1472.65|1470.65|1481.35|1479.35|1445.6|1443.6|1430
1566273600000|2019-08-20 04:00:00|1472.7|1470.7|1484.25|1482.25|1492.8|1491|1472.05|1470.05|1377
1566360000000|2019-08-21 04:00:00|1484.15|1482.15|1462.7|1460.7|1490.45|1488.45|1460.2|1458.2|1477
1566446400000|2019-08-22 04:00:00|1462.65|1460.65|1479.4|1477.4|1489.7|1487.7|1455.05|1453.05|2620
1566532800000|2019-08-23 04:00:00|1481|1477|1454.6|1454.6|1487.75|1485.75|1452.3|1449.6|3046
1566705600000|2019-08-25 04:00:00|1456.8|1456.8|1461.25|1459.25|1468.55|1464.55|1450|1449.35|95
1566792000000|2019-08-26 04:00:00|1461.2|1459.2|1471.5|1469.5|1476.65|1474.9|1456.9|1454.15|3377
1566878400000|2019-08-27 04:00:00|1471.55|1469.55|1476.25|1474.25|1483.8|1481.8|1470.6|1467.6|3345
1566964800000|2019-08-28 04:00:00|1476.3|1474.3|1466.55|1464.55|1477.1|1475.1|1455.4|1453.4|4568
1567051200000|2019-08-29 04:00:00|1467.2|1465.2|1479.1|1477.1|1486.6|1484.6|1466.8|1464.8|3807
1567137600000|2019-08-30 04:00:00|1479.15|1477.15|1531|1531|1544.1|1542.1|1477.95|1475.95|5509
1567310400000|2019-09-01 04:00:00|1539.2|1539.2|1537.55|1535.55|1543.9|1543.9|1529.3|1527|140
1567396800000|2019-09-02 04:00:00|1536.9|1534.9|1534.9|1532.9|1541.6|1539.6|1516.4|1514.4|1472
1567483200000|2019-09-03 04:00:00|1535.45|1531.45|1538.7|1536.7|1545|1543|1515.05|1513.05|2918
1567569600000|2019-09-04 04:00:00|1538.75|1536.75|1555.95|1551.95|1559.15|1557.15|1534.25|1532.25|3053
1567656000000|2019-09-05 04:00:00|1556|1552|1544.95|1542.95|1564|1564|1538.05|1535.25|3187
1567742400000|2019-09-06 04:00:00|1544.9|1542.9|1535.5|1535.5|1553.45|1551.45|1514.65|1512.65|2364
1567915200000|2019-09-08 04:00:00|1544.7|1544.7|1533.7|1531.7|1544.7|1544.7|1522.7|1518.7|170
1568001600000|2019-09-09 04:00:00|1533.8|1531.8|1537.8|1535.8|1558.35|1556.35|1532.3|1530.25|2125
1568088000000|2019-09-10 04:00:00|1537.05|1535.05|1557.3|1555.3|1557.9|1555.9|1532.3|1530.3|2274
1568174400000|2019-09-11 04:00:00|1557.4|1555.4|1576.85|1572.85|1585.65|1583.65|1551.3|1549.3|3565
1568260800000|2019-09-12 04:00:00|1576.95|1572.95|1604.6|1602.6|1617.3|1615.3|1575.9|1572.95|4832
1568347200000|2019-09-13 04:00:00|1604.15|1602.15|1603.3|1603.3|1614.1|1612.1|1589.25|1587.25|2633
1568520000000|2019-09-15 04:00:00|1600.9|1600.9|1604.55|1602.55|1608.65|1608|1595.7|1593.45|286
1568606400000|2019-09-16 04:00:00|1604.75|1602.75|1600.9|1598.9|1620.6|1618.6|1579.05|1576.8|3593
1568692800000|2019-09-17 04:00:00|1600.8|1598.8|1584.45|1582.45|1601.3|1599.3|1583.75|1581.75|2377
1568779200000|2019-09-18 04:00:00|1584.6|1582.6|1582.8|1580.8|1600.05|1598.05|1564.4|1562.4|3291
1568865600000|2019-09-19 04:00:00|1582.75|1580.75|1624.65|1622.65|1625.25|1623.25|1576.65|1574.65|3706
1568952000000|2019-09-20 04:00:00|1624.4|1622.4|1619|1619|1639.25|1637.25|1615.2|1612.65|2776
1569124800000|2019-09-22 04:00:00|1625|1625|1639.3|1637.3|1643.1|1641.1|1616.1|1616.1|313
1569211200000|2019-09-23 04:00:00|1639.25|1637.25|1629.95|1627.95|1642.05|1640.05|1622.35|1620.35|1895
1569297600000|2019-09-24 04:00:00|1629.7|1627.7|1644.4|1642.4|1649.6|1647.6|1625.95|1623.95|2275
1569384000000|2019-09-25 04:00:00|1644.45|1642.45|1620.15|1618.15|1646.5|1644.5|1603.4|1601.4|3780
1569470400000|2019-09-26 04:00:00|1620.35|1618.35|1639.25|1637.25|1645.1|1643.1|1613.2|1611.2|3573
1569556800000|2019-09-27 04:00:00|1639.45|1637.45|1652.9|1652.9|1663.85|1661.85|1620.8|1618.8|2679
1569729600000|2019-09-29 04:00:00|1655.25|1651.25|1663.75|1661.75|1664.35|1662.35|1654.7|1651.25|392
1569816000000|2019-09-30 04:00:00|1663.8|1661.8|1646.5|1644.5|1670.3|1668.3|1629.5|1627.5|3759
1569902400000|2019-10-01 04:00:00|1646.95|1644.95|1623.35|1621.35|1653.35|1651.2|1621.9|1619.9|2781
1569988800000|2019-10-02 04:00:00|1623.4|1621.4|1663.3|1661.3|1672.5|1670.5|1614.25|1612.25|3912
1570075200000|2019-10-03 04:00:00|1663.4|1661.4|1633.1|1631.1|1668.05|1666.05|1619.3|1617.3|3694
1570161600000|2019-10-04 04:00:00|1633.05|1631.05|1639.6|1639.6|1660.15|1658.15|1628.6|1626.6|2787
1570334400000|2019-10-06 04:00:00|1642.4|1642.4|1639.5|1637.5|1645.45|1642.4|1639.5|1637.15|42
1570420800000|2019-10-07 04:00:00|1639.55|1637.55|1643.15|1641.15|1649.1|1647.1|1624.85|1622.85|1868
1570507200000|2019-10-08 04:00:00|1643.3|1641.3|1647.75|1645.75|1654.45|1652.45|1607.45|1605.45|6234
1570593600000|2019-10-09 04:00:00|1647.8|1645.8|1656.1|1654.1|1668.2|1666.2|1632.15|1630.15|2494
1570680000000|2019-10-10 04:00:00|1656|1654|1677.35|1675.35|1678.15|1676.3|1646.6|1644.6|3684
1570766400000|2019-10-11 04:00:00|1677.55|1675.55|1673|1673|1680.5|1678.5|1656.6|1653.15|1918
1570939200000|2019-10-13 04:00:00|1670.1|1670.1|1670.1|1668.1|1673.55|1670.1|1664.4|1662.4|113
1571025600000|2019-10-14 04:00:00|1670.05|1668.05|1679.95|1677.95|1689.7|1687.7|1658.4|1656.4|2688
1571112000000|2019-10-15 04:00:00|1679.9|1677.9|1702.85|1700.85|1706.9|1704.9|1678.55|1676.45|2605
1571198400000|2019-10-16 04:00:00|1702.9|1700.9|1746.8|1744.8|1750.8|1748.8|1697.7|1695.7|4139
1571284800000|2019-10-17 04:00:00|1746.75|1744.75|1731.1|1729.1|1750.85|1748.8|1722.5|1720.5|2853
1571371200000|2019-10-18 04:00:00|1731.05|1729.05|1726.9|1726.9|1737.3|1735.3|1713.75|1711.75|2069
1571544000000|2019-10-20 04:00:00|1717.6|1717.6|1742.15|1740.15|1742.35|1740.35|1717.6|1717.6|224
1571630400000|2019-10-21 04:00:00|1742.2|1740.2|1740.05|1738.05|1747.4|1745.4|1719.8|1717.8|2174
1571716800000|2019-10-22 04:00:00|1740.1|1738.1|1726.3|1724.3|1740.45|1738.45|1718.55|1716.55|1643
1571803200000|2019-10-23 04:00:00|1726.25|1724.25|1724.95|1722.95|1735.45|1733.35|1704.3|1702.3|2424
1571889600000|2019-10-24 04:00:00|1724.9|1722.9|1758.55|1756.55|1760.7|1758.7|1714.3|1712.3|2897
1571976000000|2019-10-25 04:00:00|1758.3|1756.3|1741|1741|1761.25|1759.25|1740.95|1738.85|1777
1572148800000|2019-10-27 04:00:00|1744.2|1744.2|1752.55|1750.55|1754.75|1752.75|1740.75|1738.75|162
1572235200000|2019-10-28 04:00:00|1752.5|1750.5|1776.15|1774.15|1785.6|1783.6|1751.1|1748.1|2750
1572321600000|2019-10-29 04:00:00|1776.3|1774.3|1760.85|1758.85|1780.3|1778.3|1749.95|1747.95|2248
1572408000000|2019-10-30 04:00:00|1760.8|1758.8|1792.4|1790.4|1799.95|1797.95|1755.2|1753.2|3403
1572494400000|2019-10-31 04:00:00|1792.45|1790.45|1771.4|1769.4|1794.05|1792.05|1750.05|1748.05|3384
1572580800000|2019-11-01 04:00:00|1771.15|1769.15|1780.8|1780.8|1790.8|1788.8|1759.25|1757.25|3058
1572753600000|2019-11-03 04:00:00|1784.3|1784.3|1789|1787|1793.9|1791.9|1780.75|1776.75|189
1572843600000|2019-11-04 05:00:00|1790.4|1788.4|1757.85|1755.85|1796.6|1794.6|1747.3|1745.3|3369
1572930000000|2019-11-05 05:00:00|1757.9|1755.9|1744|1742|1761.7|1759.25|1732.95|1730.95|3433
1573016400000|2019-11-06 05:00:00|1744.2|1742.2|1766.85|1764.85|1773.7|1771.7|1740.6|1738.6|2311
1573102800000|2019-11-07 05:00:00|1766.9|1764.9|1769|1767|1783|1781|1757.65|1755.65|2959
1573189200000|2019-11-08 05:00:00|1768.8|1766.8|1712.4|1712.4|1771.6|1769.6|1708.15|1706.15|4550
1573362000000|2019-11-10 05:00:00|1708.6|1708.6|1719.25|1717.25|1724.95|1722.95|1708.2|1707.2|296
1573448400000|2019-11-11 05:00:00|1719.15|1717.15|1654.75|1652.75|1722.35|1720.35|1645.3|1643.3|5282
1573534800000|2019-11-12 05:00:00|1655|1653|1672.35|1670.35|1684.35|1682.35|1655|1653|3741
1573621200000|2019-11-13 05:00:00|1672.45|1670.45|1682.3|1680.3|1698.9|1696.9|1668.35|1666.35|3476
1573707600000|2019-11-14 05:00:00|1682.25|1680.25|1708.3|1706.3|1709.45|1707.45|1678.5|1676.5|3399
1573794000000|2019-11-15 05:00:00|1708.25|1706.25|1673.6|1673.6|1713.45|1711.45|1667.15|1665.15|2462
1573966800000|2019-11-17 05:00:00|1682.5|1682.5|1690.95|1688.95|1694.05|1692.05|1671.7|1670.65|262
1574053200000|2019-11-18 05:00:00|1691|1689|1699.85|1697.85|1709.1|1707.1|1671.7|1669.7|3113
1574139600000|2019-11-19 05:00:00|1699.7|1697.7|1729.15|1727.15|1742.85|1740.85|1682.85|1680.2|4637
1574226000000|2019-11-20 05:00:00|1728.45|1726.45|1738.65|1736.65|1748.85|1746.85|1726.45|1724.45|4345
1574312400000|2019-11-21 05:00:00|1738.9|1736.9|1729.6|1727.6|1739.95|1737.95|1726|1724|5741
1574398800000|2019-11-22 05:00:00|1729.65|1727.65|1743.9|1743.9|1747.15|1745.15|1729.55|1727.55|4958
1574571600000|2019-11-24 05:00:00|1743.4|1743.4|1757.15|1755.15|1759.35|1757.35|1743.4|1743.4|365
1574658000000|2019-11-25 05:00:00|1757.7|1755.7|1779.3|1775.3|1786.4|1784.4|1753|1751|5317
1574744400000|2019-11-26 05:00:00|1779.2|1775.2|1779.7|1777.7|1793|1791|1752.85|1750.85|4133
1574830800000|2019-11-27 05:00:00|1779.75|1777.75|1814.45|1810.45|1815.35|1812.45|1774.65|1772.65|946
1574917200000|2019-11-28 05:00:00|1802.7|1798.7|1802.15|1798.15|1814|1811.4|1798.8|1796.15|8
1575003600000|2019-11-29 05:00:00|1801.2|1799.2|1804|1804|1811.25|1809.15|1791.85|1789.85|16
1575176400000|2019-12-01 05:00:00|1804.6|1804.6|1809.85|1807.85|1811.25|1809.1|1804.6|1802.85|0
1575262800000|2019-12-02 05:00:00|1809.8|1807.8|1824.2|1822.2|1831.1|1829.1|1804.4|1802.4|61
1575349200000|2019-12-03 05:00:00|1824.15|1822.15|1821.25|1819.25|1831.55|1829.55|1812.95|1810.95|36
1575435600000|2019-12-04 05:00:00|1822|1820|1839.55|1837.55|1843|1841.1|1821.3|1819.3|31
1575522000000|2019-12-05 05:00:00|1839.5|1837.5|1840|1838|1845.1|1843.1|1817|1814.65|38
1575608400000|2019-12-06 05:00:00|1839.8|1837.8|1844.3|1844.3|1849.45|1847.25|1832|1829.25|31
1575781200000|2019-12-08 05:00:00|1841.4|1841.4|1844.65|1842.65|1847.75|1845.75|1841.05|1838.6|0
1575867600000|2019-12-09 05:00:00|1844.7|1842.7|1854.15|1852.15|1864.9|1862.9|1842.9|1840.3|18
1575954000000|2019-12-10 05:00:00|1854.5|1852.5|1867.35|1865.35|1870.3|1868.3|1848.3|1846.3|32
1576040400000|2019-12-11 05:00:00|1867.3|1865.3|1888.5|1886.5|1889.85|1887.85|1864.3|1862.3|34
1576126800000|2019-12-12 05:00:00|1888.4|1886.4|1934.1|1930.1|1938.45|1934.45|1886.95|1884.95|60
1576213200000|2019-12-13 05:00:00|1933|1931|1901.2|1901.2|1953.45|1951.45|1883.1|1881.1|67
1576386000000|2019-12-15 05:00:00|1886.6|1886.6|1912.2|1910.2|1916|1913.85|1886.6|1886.6|3
1576472400000|2019-12-16 05:00:00|1913.55|1911.55|1967.55|1965.55|1969.9|1967.25|1912.15|1909.2|52
1576558800000|2019-12-17 05:00:00|1968.85|1964.85|1910.5|1906.5|1970.1|1968.1|1886.05|1884.05|55
1576645200000|2019-12-18 05:00:00|1910.85|1906.85|1895.75|1893.75|1923.25|1921.25|1883.3|1881.3|39
1576731600000|2019-12-19 05:00:00|1895.25|1893.25|1913.45|1909.45|1914.3|1911.95|1882.7|1882.15|26
1576818000000|2019-12-20 05:00:00|1913.25|1911.25|1812.2|1812.2|1914.3|1912.15|1797.45|1795.45|85
1576990800000|2019-12-22 05:00:00|1804.1|1804.1|1809.9|1805.9|1825.25|1822.65|1782.95|1779.45|9
1577077200000|2019-12-23 05:00:00|1809.85|1805.85|1833.9|1829.9|1853.25|1850.1|1803.55|1801.55|492
1577163600000|2019-12-24 05:00:00|1833.75|1829.75|1845.9|1845.9|1858.45|1854.65|1825|1823|80
1577250000000|2019-12-25 05:00:00|1845.3|1845.3|1854.95|1850.95|1859.7|1856.6|1843.25|1839.25|4
1577336400000|2019-12-26 05:00:00|1855.15|1851.15|1870.9|1868.9|1872.8|1869.4|1845.2|1842.35|45
1577422800000|2019-12-27 05:00:00|1870.85|1866.85|1870|1870|1877.15|1875.15|1855.7|1852.25|42
1577595600000|2019-12-29 05:00:00|1875.1|1875.1|1869.55|1865.55|1875.55|1875.1|1867.65|1864.75|38
1577682000000|2019-12-30 05:00:00|1868.85|1866.85|1876.05|1872.05|1880|1878|1867.1|1864.75|41
1577768400000|2019-12-31 05:00:00|1875.1|1873.1|1905.1|1905.1|1909.45|1907.2|1871.5|1869.25|91
1577854800000|2020-01-01 05:00:00|1903.6|1903.6|1907.7|1905.7|1910.8|1910|1903.6|1902.75|5
1577941200000|2020-01-02 05:00:00|1907.75|1905.75|1931.8|1927.8|1932.8|1930.3|1903.15|1900.35|120
1578027600000|2020-01-03 05:00:00|1930.8|1926.8|1951.5|1951.5|1953.45|1951.5|1921.7|1918.95|75
1578200400000|2020-01-05 05:00:00|1949.9|1949.9|1979.9|1977.9|1983.35|1981.25|1949.9|1949.9|39
1578286800000|2020-01-06 05:00:00|1980.05|1978.05|1985.25|1983.25|1993.55|1991.45|1975.95|1973.95|144
1578373200000|2020-01-07 05:00:00|1985.35|1983.35|2021.9|2019.9|2023.65|2021.3|1985|1982.55|196
1578459600000|2020-01-08 05:00:00|2021.95|2019.95|2092.3|2090.3|2108.65|2106.45|2021.65|2019.45|514
1578546000000|2020-01-09 05:00:00|2093.55|2089.55|2057.8|2055.8|2096.65|2094.65|2010.25|2008.25|523
1578632400000|2020-01-10 05:00:00|2057.7|2055.7|2066.3|2066.3|2087.6|2084.15|2057.35|2053.65|246
1578805200000|2020-01-12 05:00:00|2068.1|2068.1|2068.9|2066.9|2076.85|2074.05|2063.2|2059.8|5
1578891600000|2020-01-13 05:00:00|2068.95|2066.95|2078.05|2076.05|2094.6|2092.15|2059.85|2056.75|846
1578978000000|2020-01-14 05:00:00|2077.9|2075.9|2129.75|2127.75|2137.95|2135.9|2077.5|2074.4|404
1579064400000|2020-01-15 05:00:00|2129.95|2127.95|2179.55|2175.55|2192.55|2190.2|2112.9|2109.85|279
1579150800000|2020-01-16 05:00:00|2180.45|2176.45|2224.1|2220.1|2239.05|2237.05|2158.05|2154.85|818
1579237200000|2020-01-17 05:00:00|2225.45|2221.45|2221.7|2221.7|2290.7|2288.7|2199.45|2196.35|943
1579410000000|2020-01-19 05:00:00|2215.4|2215.4|2262.3|2258.3|2267.95|2263.95|2215.4|2215.4|33
1579496400000|2020-01-20 05:00:00|2261.6|2257.6|2283.65|2279.65|2302.2|2299.8|2248.85|2245.25|539
1579582800000|2020-01-21 05:00:00|2283.3|2279.3|2245.45|2241.45|2283.3|2279.95|2195.15|2191.15|613
1579669200000|2020-01-22 05:00:00|2245.4|2241.4|2379.1|2375.1|2420.55|2416.75|2243.15|2240.5|599
1579755600000|2020-01-23 05:00:00|2379|2375|2332.65|2328.65|2411.85|2409.1|2294.15|2291.75|378
1579842000000|2020-01-24 05:00:00|2332.2|2328.2|2310.3|2310.3|2385.85|2382.65|2282.6|2280.3|500
1580014800000|2020-01-26 05:00:00|2318.75|2310.75|2277.25|2269.25|2319.2|2314.4|2250.7|2245.55|62
1580101200000|2020-01-27 05:00:00|2277.75|2269.75|2199.15|2195.15|2293.6|2285.9|2158.8|2154.8|616
1580187600000|2020-01-28 05:00:00|2199.25|2195.25|2208.65|2200.65|2236.3|2230.85|2148.25|2144.25|648
1580274000000|2020-01-29 05:00:00|2207.75|2199.75|2192.2|2188.2|2229.3|2224.9|2172.4|2168.4|604
1580360400000|2020-01-30 05:00:00|2192.25|2188.25|2253.4|2249.4|2254.95|2250.95|2176.45|2172.4|699
1580446800000|2020-01-31 05:00:00|2253.55|2249.55|2221|2221|2254.7|2249.55|2213.75|2209.45|316
1580619600000|2020-02-02 05:00:00|2214.8|2210.8|2216.6|2212.6|2225.2|2220|2199.75|2195.75|53
1580706000000|2020-02-03 05:00:00|2216.4|2212.4|2244.3|2240.3|2255.85|2251.85|2188.35|2184.35|446
1580792400000|2020-02-04 05:00:00|2244.95|2236.95|2362.75|2358.75|2362.75|2358.75|2242.25|2236.5|749
1580878800000|2020-02-05 05:00:00|2363.3|2359.3|2346.2|2342.2|2398.5|2394.5|2320.2|2314.55|566
1580965200000|2020-02-06 05:00:00|2346.15|2342.15|2209.85|2205.85|2364.6|2360.6|2202.1|2198.1|658
1581051600000|2020-02-07 05:00:00|2209.9|2205.9|2206.8|2206.8|2231.8|2227.55|2173.45|2166.2|836
1581224400000|2020-02-09 05:00:00|2211.8|2203.8|2221.4|2217.4|2229.3|2225.3|2210.45|2203.8|19
1581310800000|2020-02-10 05:00:00|2221.7|2217.7|2269.8|2261.8|2277.35|2273.05|2220.2|2214.8|892
1581397200000|2020-02-11 05:00:00|2269.9|2261.9|2267.05|2257.05|2270|2265|2217.05|2209.05|1267
1581483600000|2020-02-12 05:00:00|2266.9|2256.9|2332|2322|2338.15|2332.15|2239.45|2235.45|1518
1581570000000|2020-02-13 05:00:00|2325.05|2321.05|2350.25|2346.25|2357.4|2353.4|2301.9|2297.9|870
1581656400000|2020-02-14 05:00:00|2350.55|2346.55|2335.3|2335.3|2369.15|2364.7|2309.5|2304.9|746
1581829200000|2020-02-16 05:00:00|2312.1|2312.1|2348|2344|2353.95|2349.95|2312.1|2312.1|28
1581915600000|2020-02-17 05:00:00|2347.95|2343.95|2438.25|2428.25|2441.85|2437.5|2339.65|2335.65|824
1582002000000|2020-02-18 05:00:00|2438.3|2428.3|2631.8|2627.8|2636.75|2631.15|2411.6|2404.8|1742
1582088400000|2020-02-19 05:00:00|2632.55|2628.55|2619.05|2609.05|2754.85|2747.5|2539.3|2529.6|1975
1582174800000|2020-02-20 05:00:00|2619.1|2609.1|2597.4|2593.4|2632.85|2626.8|2543.85|2539|2513
1582261200000|2020-02-21 05:00:00|2598.45|2594.45|2601.6|2601.6|2632.8|2627.1|2575.1|2569.6|2745
1582434000000|2020-02-23 05:00:00|2622.4|2612.4|2622.35|2612.35|2632.5|2626.55|2600.2|2594.5|146
1582520400000|2020-02-24 05:00:00|2622.3|2612.3|2542.75|2532.75|2624.25|2618.3|2491.55|2483.8|3400
1582606800000|2020-02-25 05:00:00|2542.9|2532.9|2610.15|2606.15|2622.45|2617.25|2527.35|2521.75|3175
1582693200000|2020-02-26 05:00:00|2610.75|2606.75|2746.85|2736.85|2748.35|2742.25|2605|2600.15|4220
1582779600000|2020-02-27 05:00:00|2746.9|2736.9|2692.75|2682.75|2792.75|2787.1|2618.5|2611.85|4229
1582866000000|2020-02-28 05:00:00|2699.75|2689.75|2491.1|2491.1|2747.45|2737.45|2389.9|2384.6|5336
1583038800000|2020-03-01 05:00:00|2471.8|2461.8|2551.3|2541.3|2570.95|2561.4|2434.35|2429.35|613
1583125200000|2020-03-02 05:00:00|2551.35|2541.35|2441.25|2431.25|2579.65|2574.05|2394.5|2389|3146
1583211600000|2020-03-03 05:00:00|2441.35|2431.35|2385.35|2375.35|2455.35|2446|2359.2|2355.2|2891
1583298000000|2020-03-04 05:00:00|2385.25|2375.25|2458.9|2448.9|2474.95|2469.15|2325.3|2319.95|2934
1583384400000|2020-03-05 05:00:00|2455.95|2445.95|2440.05|2430.05|2474.35|2469.5|2373|2363.65|1872
1583470800000|2020-03-06 05:00:00|2441.4|2431.4|2462.2|2462.2|2551.5|2541.5|2381.05|2375.55|3888
1583643600000|2020-03-08 05:00:00|2468.15|2458.15|2403.15|2393.15|2475.45|2465.45|2374.75|2364.75|700
1583726400000|2020-03-09 04:00:00|2403.5|2393.5|2420.65|2410.65|2432.95|2428.95|2252.9|2247.5|3200
1583812800000|2020-03-10 04:00:00|2420.6|2410.6|2327.55|2317.55|2421.6|2415.5|2306.7|2302.7|2372
1583899200000|2020-03-11 04:00:00|2327.5|2317.5|2121.5|2111.5|2327.5|2317.5|2102.45|2092.45|3542
1583985600000|2020-03-12 04:00:00|2119.5|2109.5|1764.95|1754.95|2168.5|2164.5|1562.95|1557.05|8059
1584072000000|2020-03-13 04:00:00|1760.5|1756.5|1509.1|1509.1|1956.5|1952.5|1472.1|1462.1|4439
1584244800000|2020-03-15 04:00:00|1583.25|1573.25|1631.95|1621.95|1669.45|1659.45|1583.25|1573.25|266
1584331200000|2020-03-16 04:00:00|1632.2|1622.2|1468.3|1458.3|1753|1743|1363.25|1353.25|4396
1584417600000|2020-03-17 04:00:00|1471.1|1461.1|1515.6|1505.6|1663.45|1653.45|1370|1366|2699
1584504000000|2020-03-18 04:00:00|1512.75|1502.75|1402.45|1392.45|1512.75|1503.9|1373.7|1363.7|2162
1584590400000|2020-03-19 04:00:00|1407.5|1397.5|1547|1537|1599.05|1594.65|1403.9|1393.9|1822
1584676800000|2020-03-20 04:00:00|1550|1540|1540.2|1540.2|1639.3|1629.3|1473.45|1463.45|1218
1584849600000|2020-03-22 04:00:00|1567.45|1557.45|1537|1527|1568.95|1558.95|1486.15|1480.85|110
1584936000000|2020-03-23 04:00:00|1527.5|1517.5|1708.05|1698.05|1747.2|1742.25|1509|1499|1349
1585022400000|2020-03-24 04:00:00|1709.1|1699.1|1842.5|1832.5|1878.45|1868.45|1695.05|1687.45|1711
1585108800000|2020-03-25 04:00:00|1833.15|1823.15|2196.65|2186.65|2322.95|2315.15|1826|1816|2825
1585195200000|2020-03-26 04:00:00|2195|2185|2207.65|2197.65|2266.6|2256.6|2108.5|2104.5|1355
1585281600000|2020-03-27 04:00:00|2210.45|2200.45|2196.8|2196.8|2275.7|2266.45|2103.45|2099.45|962
1585454400000|2020-03-29 04:00:00|2169.85|2159.85|2160.1|2150.1|2225.4|2221.4|2130.65|2126.65|173
1585540800000|2020-03-30 04:00:00|2159.65|2149.65|2216.25|2206.25|2253.5|2244.7|2108.65|2102.5|879
1585627200000|2020-03-31 04:00:00|2215.7|2205.7|2249.75|2239.75|2363.35|2357.85|2175.25|2165.25|1386
1585713600000|2020-04-01 04:00:00|2249.7|2239.7|2199.5|2189.5|2286.95|2276.95|2121.4|2111.4|1112
1585800000000|2020-04-02 04:00:00|2197|2187|2166.95|2156.95|2237.8|2227.8|2046.9|2036.9|1044
1585886400000|2020-04-03 04:00:00|2167.05|2157.05|2118|2118|2189|2179|2052.15|2047.95|528
1586059200000|2020-04-05 04:00:00|2106|2106|2117.6|2107.6|2134.15|2127.5|2105.4|2095.4|20
1586145600000|2020-04-06 04:00:00|2117.65|2107.65|2069.8|2059.8|2139.45|2130.1|2030.3|2020.3|658
1586232000000|2020-04-07 04:00:00|2065.6|2061.6|2111.75|2101.75|2212.85|2206.55|2065.6|2061.6|826
1586318400000|2020-04-08 04:00:00|2111.8|2101.8|2106.9|2096.9|2138.7|2128.7|2079.25|2069.25|523
1586404800000|2020-04-09 04:00:00|2106.6|2096.6|2087|2087|2118.85|2113.35|2082.75|2072.75|414
1586491200000|2020-04-10 04:00:00|2110|2110|2110|2110|2110|2110|2110|2110|0
1586664000000|2020-04-12 04:00:00|2097.05|2087.05|2187.25|2177.25|2211.65|2201.65|2047.85|2037.85|95
1586750400000|2020-04-13 04:00:00|2188.75|2178.75|2184|2174|2222.2|2212.2|2058.9|2052.05|624
1586836800000|2020-04-14 04:00:00|2186|2176|2198.1|2188.1|2261.75|2251.75|2152.5|2147.35|1069
1586923200000|2020-04-15 04:00:00|2201.05|2191.05|2180.15|2170.15|2207.8|2203.8|2103.8|2097.45|1026
1587009600000|2020-04-16 04:00:00|2180|2170|2145.25|2141.25|2190.65|2181|2096.95|2086.95|786
1587096000000|2020-04-17 04:00:00|2145.9|2141.9|2130.9|2130.9|2155.6|2151.6|2100|2098.5|557
1587268800000|2020-04-19 04:00:00|2114.1|2104.1|2152.75|2142.75|2162.15|2155.75|2113.8|2103.8|91
1587355200000|2020-04-20 04:00:00|2155.05|2145.05|2086.95|2076.95|2161.9|2154.5|2073.85|2063.85|630
1587441600000|2020-04-21 04:00:00|2087.05|2077.05|1903.8|1893.8|2112|2106.95|1770.5|1760.5|1659
1587528000000|2020-04-22 04:00:00|1902.45|1892.45|1898.3|1888.3|1927.6|1920.35|1874.1|1864.1|701
1587614400000|2020-04-23 04:00:00|1895.45|1891.45|1988.4|1978.4|2048.95|2044.95|1881.6|1871.6|962
1587700800000|2020-04-24 04:00:00|1988.45|1978.45|1985.3|1985.3|2026.3|2016.3|1962.2|1952.2|655
1587873600000|2020-04-26 04:00:00|1987.6|1977.6|2006.75|1996.75|2007.75|2001.4|1981.4|1971.4|26
1587960000000|2020-04-27 04:00:00|2007.25|1997.25|1918.7|1914.7|2032.65|2022.65|1878.9|1870.25|988
1588046400000|2020-04-28 04:00:00|1918.75|1914.75|1914.3|1910.3|1923.5|1917.85|1867.2|1857.45|888
1588132800000|2020-04-29 04:00:00|1915.55|1911.55|1928.25|1918.25|1971.65|1961.65|1893.2|1885.7|962
1588219200000|2020-04-30 04:00:00|1931.8|1921.8|1943.95|1933.95|2067.3|2057.3|1927.85|1921.55|1112
1588305600000|2020-05-01 04:00:00|1940.5|1930.5|1887.8|1887.8|1947.45|1937.45|1870.3|1867.05|666
1588478400000|2020-05-03 04:00:00|1889.05|1879.05|1898.75|1888.75|1898.75|1888.75|1877.5|1867.5|43
1588564800000|2020-05-04 04:00:00|1898.3|1888.3|1836.05|1826.05|1902.15|1896.1|1815.15|1807.3|824
1588651200000|2020-05-05 04:00:00|1836|1826|1781.55|1771.55|1839.6|1833.35|1734.25|1729.8|1396
1588737600000|2020-05-06 04:00:00|1782.65|1772.65|1791.85|1781.85|1795.95|1789.55|1739.5|1731.3|1211
1588824000000|2020-05-07 04:00:00|1793.15|1783.15|1869.95|1859.95|1877.95|1870.9|1771.7|1762.55|1233
1588910400000|2020-05-08 04:00:00|1870|1860|1850|1850|1889.75|1879.75|1805.35|1799.75|570
1589083200000|2020-05-10 04:00:00|1856.05|1846.05|1889.65|1879.65|1890.05|1880.05|1850.1|1840.1|39
1589169600000|2020-05-11 04:00:00|1890|1880|1883.95|1873.95|1917.85|1907.85|1808.3|1801.2|1222
1589256000000|2020-05-12 04:00:00|1884|1874|1837.95|1827.95|1887.55|1880.6|1817.65|1809.65|992
1589342400000|2020-05-13 04:00:00|1837.55|1827.55|1809.15|1805.15|1840.55|1836.55|1748.85|1742.25|1208
1589428800000|2020-05-14 04:00:00|1809.65|1805.65|1816.15|1806.15|1822|1816.2|1744.8|1740.8|1026
1589515200000|2020-05-15 04:00:00|1811.65|1801.65|1869.8|1869.8|1882.2|1873.8|1784.75|1776.25|900
1589688000000|2020-05-17 04:00:00|1873.85|1863.85|1960.95|1950.95|2051.9|2047.9|1871.6|1861.6|241
1589774400000|2020-05-18 04:00:00|1960.35|1950.35|2040.8|2030.8|2076.3|2066.3|1920.45|1910.45|1959
1589860800000|2020-05-19 04:00:00|2041.1|2031.1|2082.1|2072.1|2159.25|2149.25|1986.5|1981.5|1668
1589947200000|2020-05-20 04:00:00|2089.55|2079.55|2109.1|2099.1|2172.35|2167.1|2069.9|2059.95|1354
1590033600000|2020-05-21 04:00:00|2109.2|2099.2|2054.3|2044.3|2150.9|2141.85|2040.4|2034.45|1428
1590120000000|2020-05-22 04:00:00|2054.35|2044.35|1977.1|1977.1|2073.25|2063.25|1945.7|1939.65|1652
1590292800000|2020-05-24 04:00:00|1990.6|1980.6|1982.45|1972.45|2010.95|2000.95|1972.1|1962.1|82
1590379200000|2020-05-25 04:00:00|1981.9|1971.9|2055.05|2045.05|2056.05|2047.5|1973.65|1967.05|301
1590465600000|2020-05-26 04:00:00|2053.75|2049.75|1978.1|1968.1|2057.2|2051.3|1962.75|1953.45|1127
1590552000000|2020-05-27 04:00:00|1976|1966|1978.05|1968.05|2009.5|1999.5|1900.7|1891.5|846
1590638400000|2020-05-28 04:00:00|1978.5|1968.5|1916.35|1906.35|2002.55|1992.55|1851.35|1841.35|247
1590724800000|2020-05-29 04:00:00|1924.9|1914.9|1967.2|1967.2|1978.25|1971.1|1912.35|1906.2|2
1590897600000|2020-05-31 04:00:00|1964.6|1964.6|1967.3|1957.3|1971.1|1964.6|1936.85|1926.85|0
1590984000000|2020-06-01 04:00:00|1967.45|1957.45|1987.5|1977.5|1993.45|1984.35|1931.75|1921.75|3
1591070400000|2020-06-02 04:00:00|1987.55|1977.55|1982.95|1972.95|2024|2014|1958.15|1952.35|11
1591156800000|2020-06-03 04:00:00|1983.75|1973.75|1947.15|1937.15|2000.15|1990.15|1946.9|1936.9|21
1591243200000|2020-06-04 04:00:00|1947.95|1937.95|1946.5|1936.5|1960.35|1953.35|1830.95|1820.95|11
1591329600000|2020-06-05 04:00:00|1950.5|1940.5|1949.5|1949.5|1993.55|1987.15|1915.55|1907.7|13
1591502400000|2020-06-07 04:00:00|1946.1|1946.1|1975.8|1965.8|1983.4|1977.65|1946.1|1944.75|0
1591588800000|2020-06-08 04:00:00|1975.65|1965.65|2033.55|2023.55|2058.1|2048.1|1928.25|1918.25|18
1591675200000|2020-06-09 04:00:00|2032.25|2022.25|1973.85|1963.85|2033.8|2023.8|1933.35|1926.6|5
1591761600000|2020-06-10 04:00:00|1972.2|1962.2|1931.45|1921.45|1997.5|1987.5|1916.85|1906.85|0
1591848000000|2020-06-11 04:00:00|1936.75|1926.75|1922.6|1912.6|1966.45|1958.1|1901.1|1891.95|5
1591934400000|2020-06-12 04:00:00|1924.65|1914.65|1943|1943|1961.35|1955.9|1924.65|1914.65|20
1592107200000|2020-06-14 04:00:00|1934|1934|1917.6|1907.6|1934|1934|1916.25|1907.6|0
1592193600000|2020-06-15 04:00:00|1917.5|1907.5|1964.2|1954.2|1965.65|1955.65|1892.9|1882.9|1
1592280000000|2020-06-16 04:00:00|1964.05|1954.05|1929.35|1919.35|1976.8|1966.8|1923.8|1913.8|21
1592366400000|2020-06-17 04:00:00|1929.4|1919.4|1949.8|1939.8|1957.1|1947.1|1899.25|1889.25|1
1592452800000|2020-06-18 04:00:00|1949|1939|1907.05|1897.05|1952.65|1942.65|1878.8|1868.8|4
1592539200000|2020-06-19 04:00:00|1907|1897|1900|1900|1923.4|1916.1|1886.1|1878.6|4
1592712000000|2020-06-21 04:00:00|1905.3|1905.3|1916.9|1906.9|1920.15|1913.45|1890.85|1880.85|0
1592798400000|2020-06-22 04:00:00|1915.9|1905.9|1935|1925|1959.25|1951.85|1895.3|1888.9|2
1592884800000|2020-06-23 04:00:00|1933.35|1923.35|1936.85|1926.85|1958.5|1951.1|1923|1915.5|5
1592971200000|2020-06-24 04:00:00|1936.9|1926.9|1883.5|1873.5|1964.45|1954.45|1863.3|1853.3|6
1593057600000|2020-06-25 04:00:00|1884.05|1874.05|1850.35|1840.35|1893.95|1889.05|1834|1824|27
1593144000000|2020-06-26 04:00:00|1850.3|1840.3|1877.4|1877.4|1896.65|1890.2|1836.45|1830.65|4
1593316800000|2020-06-28 04:00:00|1888.3|1888.3|1894.9|1884.9|1896.2|1888.3|1881.7|1871.7|0
1593403200000|2020-06-29 04:00:00|1894.8|1884.8|1926.65|1916.65|1934.15|1929.4|1876.15|1866.15|12
1593489600000|2020-06-30 04:00:00|1926.6|1916.6|1945.45|1935.45|1975.9|1968.85|1901.5|1895.6|7
1593576000000|2020-07-01 04:00:00|1944.35|1934.35|1929.95|1919.95|1951.1|1944.2|1913.4|1907.15|5
1593662400000|2020-07-02 04:00:00|1929.8|1919.8|1919.35|1909.35|1938.45|1932.3|1905.1|1899.9|12
1593748800000|2020-07-03 04:00:00|1919.1|1909.1|1929|1929|1946.6|1936.6|1898.5|1888.5|3
1593921600000|2020-07-05 04:00:00|1931.9|1921.9|1927.4|1917.4|1934.2|1925.9|1920.4|1910.4|0
1594008000000|2020-07-06 04:00:00|1927.65|1917.65|1943.5|1933.5|1958.75|1954|1923.65|1916.7|2
1594094400000|2020-07-07 04:00:00|1943.55|1933.55|1939.95|1929.95|1952.6|1948|1910.05|1904.2|14
1594180800000|2020-07-08 04:00:00|1939.75|1929.75|1942.25|1932.25|1972.15|1965.95|1921.35|1915.4|6
1594267200000|2020-07-09 04:00:00|1942.3|1932.3|1963.6|1953.6|2019.5|2013.2|1941|1931.65|27
1594353600000|2020-07-10 04:00:00|1967.2|1957.2|1986|1986|1999.5|1993.35|1954.3|1945.9|20
1594526400000|2020-07-12 04:00:00|1991.4|1991.4|2015.35|2005.35|2015.6|2009.55|1987.45|1980.75|0
1594612800000|2020-07-13 04:00:00|2015.4|2005.4|2008.3|1998.3|2091.9|2086.7|1987|1984.2|200
1594699200000|2020-07-14 04:00:00|2008.8|1998.8|1991.65|1981.65|2017.35|2011|1958.55|1951.2|114
1594785600000|2020-07-15 04:00:00|1991.4|1981.4|2003.65|1993.65|2014.05|2008.9|1974.5|1967.25|59
1594872000000|2020-07-16 04:00:00|2003.55|1993.55|2008.75|1998.75|2055.95|2050|1990.7|1980.7|47
1594958400000|2020-07-17 04:00:00|2006.9|1996.9|2055|2055|2073.35|2068.6|2001|1993.1|75
1595131200000|2020-07-19 04:00:00|2063.9|2063.9|2057.85|2047.85|2066.1|2063.9|2049.2|2042|0
1595217600000|2020-07-20 04:00:00|2056.2|2046.2|2100.8|2090.8|2119.4|2111.5|2043.35|2035.35|44
1595304000000|2020-07-21 04:00:00|2100.85|2090.85|2188.6|2178.6|2232.05|2224.25|2091.85|2085.5|198
1595390400000|2020-07-22 04:00:00|2188.55|2178.55|2210.55|2200.55|2233|2225.85|2168.15|2161.35|172
1595476800000|2020-07-23 04:00:00|2211.65|2201.65|2226.7|2216.7|2239.55|2233.9|2191.2|2186.3|58
1595563200000|2020-07-24 04:00:00|2226.65|2216.65|2273.1|2273.1|2305.25|2299.35|2199.8|2192.6|359
1595736000000|2020-07-26 04:00:00|2285.1|2285.1|2321.9|2311.9|2324.5|2317.9|2285.1|2275.3|12
1595822400000|2020-07-27 04:00:00|2322.3|2312.3|2334.95|2324.95|2420.25|2414.7|2310.3|2302.65|477
1595908800000|2020-07-28 04:00:00|2338.5|2328.5|2352.45|2342.45|2382.8|2372.8|2327.25|2320.5|474
1595995200000|2020-07-29 04:00:00|2351.55|2341.55|2217.25|2207.25|2363.1|2354.9|2157.05|2149.95|352
1596081600000|2020-07-30 04:00:00|2217.2|2207.2|2145.85|2135.85|2228.4|2218.4|2084.4|2075.75|596
1596168000000|2020-07-31 04:00:00|2145.7|2135.7|2144|2144|2204.35|2196.9|2107.7|2099.85|120
1596340800000|2020-08-02 04:00:00|2157.8|2157.8|2142.95|2132.95|2157.8|2157.8|2121.55|2111.55|8
1596427200000|2020-08-03 04:00:00|2140.75|2130.75|2153.4|2143.4|2184.15|2178.95|2132.1|2123.75|418
1596513600000|2020-08-04 04:00:00|2154.1|2144.1|2188.4|2178.4|2213.05|2206.55|2140.05|2133.35|383
1596600000000|2020-08-05 04:00:00|2188.9|2178.9|2239.1|2229.1|2249.75|2244.25|2188.75|2178.75|367
1596686400000|2020-08-06 04:00:00|2239.9|2229.9|2271.95|2261.95|2321.5|2312.65|2237.65|2229.15|360
1596772800000|2020-08-07 04:00:00|2268.9|2258.9|2197|2197|2279.6|2271.7|2160.3|2154.75|458
1596945600000|2020-08-09 04:00:00|2189|2189|2217.05|2207.05|2235.3|2228.25|2189|2189|3
1597032000000|2020-08-10 04:00:00|2220.9|2210.9|2296.7|2286.7|2369.85|2361.7|2208.75|2202.75|397
1597118400000|2020-08-11 04:00:00|2298.6|2288.6|2134.9|2124.9|2301.7|2291.7|2121.3|2115.55|513
1597204800000|2020-08-12 04:00:00|2134.65|2124.65|2228.15|2218.15|2240.65|2233.9|2128.55|2118.55|381
1597291200000|2020-08-13 04:00:00|2228.05|2218.05|2215.65|2205.65|2256.05|2252.05|2170.8|2165.2|373
1597377600000|2020-08-14 04:00:00|2215.75|2205.75|2157.3|2157.3|2222.55|2212.55|2151.7|2147.7|220
1597550400000|2020-08-16 04:00:00|2160.7|2160.7|2209.75|2199.75|2214.35|2204.35|2160.7|2155.2|14
1597636800000|2020-08-17 04:00:00|2209.95|2199.95|2227.1|2217.1|2267.65|2261.1|2169.25|2163.5|447
1597723200000|2020-08-18 04:00:00|2227.95|2217.95|2216.75|2206.75|2278.5|2273.4|2186.3|2177.75|375
1597809600000|2020-08-19 04:00:00|2219.55|2209.55|2202.5|2198.5|2226.9|2216.9|2178.2|2175.25|395
1597896000000|2020-08-20 04:00:00|2202.45|2198.45|2216.2|2206.2|2228.2|2223.8|2172.1|2166.15|1068
1597982400000|2020-08-21 04:00:00|2215.65|2205.65|2205.6|2205.6|2240.45|2234.45|2187.65|2180.8|900
1598155200000|2020-08-23 04:00:00|2201.4|2201.4|2185.6|2175.6|2202.85|2201.4|2178.5|2168.5|8
1598241600000|2020-08-24 04:00:00|2184.35|2180.35|2216.2|2206.2|2229.2|2221.45|2176.2|2170.7|1344
1598328000000|2020-08-25 04:00:00|2216.15|2206.15|2199.3|2189.3|2225.25|2221.25|2158.25|2152.4|1381
1598414400000|2020-08-26 04:00:00|2198.85|2188.85|2219.2|2209.2|2227.25|2220.8|2168.7|2163.75|1239
1598500800000|2020-08-27 04:00:00|2216.95|2206.95|2209|2205|2252.8|2245.55|2163.95|2157.65|2083
1598587200000|2020-08-28 04:00:00|2209.25|2205.25|2220.9|2220.9|2248.8|2243.1|2179.1|2174.65|1251
1598760000000|2020-08-30 04:00:00|2231.5|2231.5|2243.1|2239.1|2245.95|2239.35|2225.2|2221.55|37
1598846400000|2020-08-31 04:00:00|2244.2|2234.2|2299.65|2289.65|2327.8|2317.8|2227.4|2221.85|1289
1598932800000|2020-09-01 04:00:00|2299.7|2289.7|2296.85|2286.85|2348.4|2341.6|2292.25|2285.1|1137
1599019200000|2020-09-02 04:00:00|2295.85|2285.85|2283.4|2279.4|2310.95|2304.1|2263.9|2258.4|1009
1599105600000|2020-09-03 04:00:00|2283.5|2279.5|2344.65|2334.65|2417.5|2411.5|2266.6|2258.5|2150
1599192000000|2020-09-04 04:00:00|2345.4|2335.4|2323.3|2323.3|2361.25|2353.95|2297.05|2290.7|992
1599364800000|2020-09-06 04:00:00|2343.2|2343.2|2339.35|2329.35|2343.2|2343.2|2325|2317.25|22
1599451200000|2020-09-07 04:00:00|2339.85|2329.85|2330.75|2320.75|2351.8|2343.3|2318.3|2312.5|331
1599537600000|2020-09-08 04:00:00|2331.45|2321.45|2303.1|2299.1|2339.25|2334.05|2258.4|2248.4|1275
1599624000000|2020-09-09 04:00:00|2303|2293|2325.7|2315.7|2332.1|2326.4|2272.9|2262.9|1025
1599710400000|2020-09-10 04:00:00|2325.65|2315.65|2309.55|2299.55|2356.35|2350.5|2287.6|2282.15|1007
1599796800000|2020-09-11 04:00:00|2303.55|2299.5|2337.5|2337.5|2362.85|2356.2|2300.75|2293.4|731
1599969600000|2020-09-13 04:00:00|2330.8|2330.8|2345.8|2335.8|2350.6|2344.65|2330|2326.4|26
1600056000000|2020-09-14 04:00:00|2345.3|2335.3|2343.2|2333.2|2367.6|2361|2321.65|2312.85|754
1600142400000|2020-09-15 04:00:00|2343.25|2333.25|2405.15|2401.15|2452.3|2442.3|2335.6|2327.1|1376
1600228800000|2020-09-16 04:00:00|2405.2|2401.2|2382.75|2372.75|2437.9|2431.3|2375.25|2368.9|1103
1600315200000|2020-09-17 04:00:00|2381.65|2371.65|2361.5|2351.5|2407.65|2401|2313.3|2307.35|1323
1600401600000|2020-09-18 04:00:00|2361.9|2351.9|2382.6|2382.6|2387.75|2382.6|2324.7|2318.5|853
1600574400000|2020-09-20 04:00:00|2380.8|2380.8|2398.6|2394.6|2402.2|2396.95|2373.05|2363.3|61
1600660800000|2020-09-21 04:00:00|2398.3|2394.3|2311.85|2307.85|2412.25|2405.1|2253.6|2247.7|2004
1600747200000|2020-09-22 04:00:00|2311.9|2307.9|2233.65|2223.65|2320.8|2312.85|2197.8|2187.8|1302
1600833600000|2020-09-23 04:00:00|2232.6|2222.6|2242.1|2232.1|2301|2295.8|2193.2|2184.1|1390
1600920000000|2020-09-24 04:00:00|2241.15|2231.15|2246.45|2236.45|2247.3|2243.2|2195.85|2189.45|1340
1601006400000|2020-09-25 04:00:00|2246.5|2236.5|2230.2|2230.2|2249.35|2243.25|2200.35|2194.1|678
1601179200000|2020-09-27 04:00:00|2222.2|2222.2|2234.45|2224.45|2240.05|2230.1|2222.2|2216.05|33
1601265600000|2020-09-28 04:00:00|2233.8|2223.8|2284.1|2280.1|2291.75|2285.4|2222|2212.15|808
1601352000000|2020-09-29 04:00:00|2284.95|2280.95|2335.75|2325.75|2340.15|2334.8|2263.2|2257.25|951
1601438400000|2020-09-30 04:00:00|2336.4|2326.4|2338|2328|2361.75|2356.35|2312.25|2305.9|1166
1601524800000|2020-10-01 04:00:00|2335.65|2331.65|2332.45|2322.45|2352.05|2347.7|2318.2|2312.1|885
1601611200000|2020-10-02 04:00:00|2332.1|2322.1|2310.4|2310.4|2344.4|2334.4|2308.15|2300.05|698
1601784000000|2020-10-04 04:00:00|2325|2325|2316.3|2306.3|2325.15|2325|2315.25|2305.25|9
1601870400000|2020-10-05 04:00:00|2315.15|2305.15|2376|2366|2388.15|2380.55|2310.1|2301.15|981
1601956800000|2020-10-06 04:00:00|2376.05|2366.05|2374.75|2364.75|2402.45|2396.45|2352.35|2348.35|971
1602043200000|2020-10-07 04:00:00|2373.3|2369.3|2381.95|2371.95|2400.1|2394.15|2367.5|2358.95|657
1602129600000|2020-10-08 04:00:00|2378.5|2368.5|2404.05|2400.05|2439.5|2429.5|2372.4|2364.05|1185
1602216000000|2020-10-09 04:00:00|2406.05|2396.05|2458.7|2458.7|2496.9|2489.9|2403.8|2394.85|1444
1602388800000|2020-10-11 04:00:00|2463.2|2463.2|2475.05|2465.05|2478|2472.6|2456|2450|44
1602475200000|2020-10-12 04:00:00|2476.5|2466.5|2425.95|2415.95|2485.3|2477.5|2413.45|2408.8|1083
1602475200000|2020-10-12 04:00:00|2476.5|2466.5|2425.95|2415.95|2485.3|2477.5|2413.45|2408.8|1083
1602561600000|2020-10-13 04:00:00|2424.55|2414.55|2367.5|2357.5|2447.75|2439.7|2312.35|2302.8|1875
1602648000000|2020-10-14 04:00:00|2369.2|2359.2|2369.35|2359.35|2382.6|2375.05|2348.3|2344.1|811
1602734400000|2020-10-15 04:00:00|2368.25|2358.25|2370.1|2366.1|2376.75|2367.1|2331.05|2324.45|915
1602820800000|2020-10-16 04:00:00|2370.05|2366.05|2338.2|2338.2|2372.35|2366.05|2332.5|2328.5|689
1602993600000|2020-10-18 04:00:00|2342.3|2342.3|2355|2351|2357.25|2351.5|2342.3|2334.85|43
1603080000000|2020-10-19 04:00:00|2355.15|2351.15|2362.5|2358.5|2369.85|2363.25|2345.35|2340.1|844
1603166400000|2020-10-20 04:00:00|2362.55|2358.55|2425.75|2415.75|2431.45|2425.65|2356.5|2347.1|1103
1603252800000|2020-10-21 04:00:00|2426.25|2416.25|2424.3|2420.3|2432.55|2427.9|2408.65|2400.5|814
1603339200000|2020-10-22 04:00:00|2423.9|2419.9|2407.55|2397.55|2432.25|2426.9|2366.95|2359.5|992
1603425600000|2020-10-23 04:00:00|2407.6|2397.6|2409.6|2409.6|2417.4|2412.05|2380.15|2371.75|990
1603598400000|2020-10-25 04:00:00|2398.6|2398.6|2391.4|2387.4|2410.1|2406.9|2381.7|2375.2|97
1603684800000|2020-10-26 04:00:00|2391.45|2387.45|2399.4|2389.4|2405.4|2398.75|2368.7|2361.2|1360
1603771200000|2020-10-27 04:00:00|2399.65|2389.65|2362.5|2352.5|2399.85|2393.3|2328.5|2322.4|1181
1603857600000|2020-10-28 04:00:00|2361.4|2351.4|2272.55|2262.55|2367.2|2362.3|2215|2207|3286
1603944000000|2020-10-29 04:00:00|2272.95|2262.95|2226.7|2216.7|2287.4|2279.1|2188.8|2180.5|2552
1604030400000|2020-10-30 04:00:00|2226.6|2216.6|2215.7|2215.7|2258.4|2248.85|2186.9|2182.9|1737
1604203200000|2020-11-01 04:00:00|2223.7|2213.7|2255.4|2251.4|2257.65|2251.4|2218.35|2212.6|40
1604293200000|2020-11-02 05:00:00|2255.5|2251.5|2236.5|2232.5|2275.5|2265.5|2199.15|2195.15|1532
1604379600000|2020-11-03 05:00:00|2236.3|2232.3|2286.95|2276.95|2312.9|2305.75|2231.65|2225.4|1782
1604466000000|2020-11-04 05:00:00|2287.45|2277.45|2309.95|2299.95|2325.7|2320.95|2240.05|2230.05|1266
1604552400000|2020-11-05 05:00:00|2306.75|2302.75|2405.6|2395.6|2437.55|2432.7|2303.7|2295.7|2732
1604638800000|2020-11-06 05:00:00|2406.55|2396.55|2493.3|2493.3|2518.15|2508.15|2385.95|2379.85|2385
1604811600000|2020-11-08 05:00:00|2500|2500|2487.2|2477.2|2512.9|2506.85|2477.3|2467.3|186
1604898000000|2020-11-09 05:00:00|2488.3|2478.3|2495.6|2491.6|2526.65|2522.65|2441|2435.05|2591
1604984400000|2020-11-10 05:00:00|2495.65|2491.65|2475.35|2471.35|2507.35|2501.25|2460.8|2455.35|1783
1605070800000|2020-11-11 05:00:00|2474.85|2470.85|2366.55|2356.55|2481.4|2476.3|2311.55|2307.55|2898
1605157200000|2020-11-12 05:00:00|2365.6|2361.6|2357.05|2347.05|2370.6|2365|2329.25|2322.7|2004
1605243600000|2020-11-13 05:00:00|2356.8|2346.8|2325.2|2325.2|2360.7|2355.2|2320.35|2315.4|1222
1605416400000|2020-11-15 05:00:00|2329.7|2329.7|2352.1|2342.1|2352.1|2346|2329.7|2324.85|107
1605502800000|2020-11-16 05:00:00|2351.65|2341.65|2337.3|2333.3|2366.75|2362.75|2307.4|2303.3|1546
1605589200000|2020-11-17 05:00:00|2339.75|2329.75|2322.85|2318.85|2352.35|2346.7|2314|2307.5|1699
1605675600000|2020-11-18 05:00:00|2326.45|2316.45|2336.15|2326.15|2382.95|2377.35|2320.5|2314.15|2022
1605762000000|2020-11-19 05:00:00|2335.7|2325.7|2337.55|2327.55|2351.35|2344.95|2275.35|2271.1|2388
1605848400000|2020-11-20 05:00:00|2337.05|2327.05|2325|2325|2344.25|2338.95|2319.45|2313.2|2179
1606021200000|2020-11-22 05:00:00|2323.3|2323.3|2340.45|2336.45|2343.15|2339.15|2323.3|2318.25|64
1606107600000|2020-11-23 05:00:00|2340.75|2336.75|2340.95|2330.95|2362.15|2356.15|2321.7|2314.45|2074
1606194000000|2020-11-24 05:00:00|2340.75|2330.75|2339.6|2329.6|2362.4|2357.45|2322.9|2318.1|1627
1606280400000|2020-11-25 05:00:00|2339.9|2329.9|2378.45|2368.45|2381.75|2376.7|2325.85|2321.85|1117
1606366800000|2020-11-26 05:00:00|2378.5|2368.5|2397.6|2387.6|2400.25|2395.25|2345.2|2335.2|303
1606453200000|2020-11-27 05:00:00|2397.05|2387.05|2425.05|2415.05|2433.4|2426.5|2350.4|2340.4|157
1606712400000|2020-11-30 05:00:00|2424.25|2414.25|2411.1|2401.1|2443.4|2443.4|2383.75|2373.75|0
1606798800000|2020-12-01 05:00:00|2411.05|2401.05|2421.95|2411.95|2454|2447.2|2402.35|2392.35|0
1606885200000|2020-12-02 05:00:00|2420.9|2410.9|2424.9|2414.9|2449.55|2439.55|2396.95|2386.95|2
1606971600000|2020-12-03 05:00:00|2424.7|2414.7|2358.45|2348.45|2439.05|2432.2|2244.65|2234.65|1
1607058000000|2020-12-04 05:00:00|2358.5|2348.5|2346.4|2346.4|2405|2395|2334.95|2324.95|4
1607230800000|2020-12-06 05:00:00|2363.4|2363.4|2375|2365|2400.25|2390.25|2363.4|2355.5|0
1607317200000|2020-12-07 05:00:00|2375.25|2365.25|2354|2344|2384.5|2374.5|2333.75|2323.75|0
1607403600000|2020-12-08 05:00:00|2352|2342|2329.75|2319.75|2357.5|2347.5|2309|2302.5|7
1607490000000|2020-12-09 05:00:00|2331|2321|2296.75|2286.75|2340.5|2330.5|2273.5|2263.5|3
1607576400000|2020-12-10 05:00:00|2296.5|2286.5|2365.5|2355.5|2389.5|2382.5|2289.25|2279.25|0
1607662800000|2020-12-11 05:00:00|2365.75|2355.75|2340|2340|2377|2373|2328.25|2320|2
1607835600000|2020-12-13 05:00:00|2339.1|2339.1|2343.25|2333.25|2347.25|2339.1|2339.1|2331.25|0
1607922000000|2020-12-14 05:00:00|2344.75|2334.75|2324.5|2314.5|2352.5|2344|2311.5|2305.25|0
1608008400000|2020-12-15 05:00:00|2324.25|2314.25|2352.75|2342.75|2378.25|2372.25|2320|2313.25|0
1608094800000|2020-12-16 05:00:00|2352|2342|2358.5|2348.5|2364.75|2359|2323.5|2317.25|7
1608181200000|2020-12-17 05:00:00|2359|2349|2360.5|2350.5|2375.75|2369.75|2339.5|2331|0
1608267600000|2020-12-18 05:00:00|2360.25|2350.25|2400|2400|2407.25|2402.5|2341.5|2336|0
1608440400000|2020-12-20 05:00:00|2377.8|2377.8|2392.5|2382.5|2394.25|2384.25|2372.25|2362.25|0
1608526800000|2020-12-21 05:00:00|2394|2384|2342.25|2332.25|2414.75|2404.75|2305.25|2300.75|0
1608613200000|2020-12-22 05:00:00|2341.75|2331.75|2333.25|2323.25|2365.75|2360|2317|2310.75|0
1608699600000|2020-12-23 05:00:00|2333|2329|2344.25|2334.25|2357.75|2351|2331.75|2321.75|1
1608786000000|2020-12-24 05:00:00|2343.75|2333.75|2345.1|2345.1|2363.5|2353.5|2330.25|2320.25|0
1609045200000|2020-12-27 05:00:00|2352|2352|2376.5|2366.5|2384.5|2374.5|2349.5|2339.75|0
1609131600000|2020-12-28 05:00:00|2375.5|2365.5|2376.75|2366.75|2484|2478|2347.75|2342|1
1609218000000|2020-12-29 05:00:00|2369.75|2359.75|2358.5|2348.5|2384.25|2378.5|2331.5|2325.75|7
1609304400000|2020-12-30 05:00:00|2358.25|2348.25|2379|2369|2393.75|2384.5|2347.5|2339.5|1
1609390800000|2020-12-31 05:00:00|2379.25|2369.25|2460.5|2460.5|2474.25|2468.5|2372.75|2366.75|3
1609650000000|2021-01-03 05:00:00|2459.7|2459.7|2481.25|2471.25|2498.25|2488.25|2459.7|2459.7|0
1609736400000|2021-01-04 05:00:00|2481|2471|2403|2393|2490.25|2480.25|2378.25|2370.75|11
1609822800000|2021-01-05 05:00:00|2402|2392|2469.75|2459.75|2544.75|2534.75|2395|2386|9
1609909200000|2021-01-06 05:00:00|2470.75|2460.75|2460.25|2450.25|2510.25|2502.25|2413.25|2407.75|5
1609995600000|2021-01-07 05:00:00|2460|2450|2443.75|2433.75|2476.75|2466.75|2423|2413|11
1610082000000|2021-01-08 05:00:00|2444|2434|2373.5|2373.5|2459.75|2453.5|2350|2342.75|6
1610254800000|2021-01-10 05:00:00|2372.8|2372.8|2385.5|2375.5|2394.5|2385.25|2363.25|2353.25|0
1610341200000|2021-01-11 05:00:00|2386.75|2376.75|2393.5|2383.5|2416.5|2406.5|2353.75|2348.25|63
1610427600000|2021-01-12 05:00:00|2395.25|2385.25|2410.5|2400.5|2416.5|2412|2377.25|2367.5|13
1610514000000|2021-01-13 05:00:00|2410.75|2400.75|2398.25|2388.25|2420.5|2415|2387.75|2381.75|16
1610600400000|2021-01-14 05:00:00|2401.25|2391.25|2428.5|2418.5|2444.75|2438.25|2387.5|2380.25|90
1610686800000|2021-01-15 05:00:00|2428.75|2418.75|2460.5|2460.5|2477.25|2470|2392|2382|17
1610859600000|2021-01-17 05:00:00|2403.7|2403.7|2404.75|2394.75|2412.75|2406.75|2376.5|2370.25|0
1610946000000|2021-01-18 05:00:00|2404.25|2394.25|2390.75|2380.75|2420.5|2410.5|2373.5|2367.25|54
1611032400000|2021-01-19 05:00:00|2388|2384|2382.5|2372.5|2402.75|2397.5|2362.5|2356|5
1611118800000|2021-01-20 05:00:00|2383.25|2373.25|2396.75|2386.75|2411.75|2408.7|2357.75|2347.75|36
1611205200000|2021-01-21 05:00:00|2396.5|2386.5|2380.5|2370.5|2423.25|2417|2372.75|2366.25|49
1611291600000|2021-01-22 05:00:00|2380.75|2370.75|2370|2370|2391.75|2381.75|2358.25|2352.25|210
1611464400000|2021-01-24 05:00:00|2374|2374|2367|2363|2381.75|2374.5|2359|2352.75|23
1611550800000|2021-01-25 05:00:00|2370.5|2360.5|2351|2341|2396.75|2391|2335.75|2325.75|377
1611637200000|2021-01-26 05:00:00|2350.75|2340.75|2338|2328|2351.5|2345.75|2326.25|2318.25|354
1611723600000|2021-01-27 05:00:00|2338.25|2328.25|2321.25|2311.25|2344.75|2336|2315.75|2309.75|301
1611810000000|2021-01-28 05:00:00|2318.5|2314.5|2355|2345|2366.25|2360.75|2288.25|2282|325
1611896400000|2021-01-29 05:00:00|2355.25|2345.25|2240.5|2240.5|2376.5|2370|2202.5|2196.5|228
1612069200000|2021-01-31 05:00:00|2219.3|2219.3|2261.5|2251.5|2267.75|2258.75|2219.3|2217.75|41
1612155600000|2021-02-01 05:00:00|2261.25|2251.25|2259.25|2249.25|2291.75|2286|2238.25|2231.5|471
1612242000000|2021-02-02 05:00:00|2259|2249|2254|2250|2285.75|2277.75|2223.25|2216.25|443
1612328400000|2021-02-03 05:00:00|2254.25|2250.25|2263.75|2253.75|2295.75|2289.5|2236.5|2230.75|515
1612414800000|2021-02-04 05:00:00|2263.5|2253.5|2299.5|2295.5|2310|2300.75|2249.75|2243.25|518
1612501200000|2021-02-05 05:00:00|2299.75|2295.75|2354.5|2354.5|2357.25|2354.5|2299|2293.75|573
1612674000000|2021-02-07 05:00:00|2336.5|2336.5|2345.5|2335.5|2360.25|2354.5|2336.5|2333.75|4
1612760400000|2021-02-08 05:00:00|2345.25|2335.25|2358|2348|2372.25|2365.75|2335.25|2327.25|757
1612846800000|2021-02-09 05:00:00|2358.25|2348.25|2336.75|2326.75|2367.25|2359.75|2316.25|2310.75|464
1612933200000|2021-02-10 05:00:00|2337|2327|2360.75|2350.75|2399.75|2394.5|2332.25|2325.75|675
1613019600000|2021-02-11 05:00:00|2361|2351|2361.25|2351.25|2386.75|2381.5|2350.5|2341|601
1613106000000|2021-02-12 05:00:00|2360.75|2350.75|2397|2397|2400.25|2397|2351.25|2345.25|483
1613278800000|2021-02-14 05:00:00|2392.4|2392.4|2397.75|2387.75|2401.25|2396|2387|2377|6
1613365200000|2021-02-15 05:00:00|2398|2388|2428.5|2418.5|2431.75|2425.25|2393|2383.25|150
1613451600000|2021-02-16 05:00:00|2428.75|2418.75|2399.25|2389.25|2429|2421.5|2368.5|2361.75|469
1613538000000|2021-02-17 05:00:00|2399.5|2389.5|2403.25|2393.25|2406.75|2401.25|2370|2364.75|711
1613624400000|2021-02-18 05:00:00|2403.5|2393.5|2356|2352|2404.5|2397|2338.5|2332.25|1332
1613710800000|2021-02-19 05:00:00|2355.75|2351.75|2390|2390|2392.5|2390|2347|2338.5|1313
1613883600000|2021-02-21 05:00:00|2379.8|2379.8|2415.25|2411.25|2438|2433.25|2379.8|2379.8|106
1613970000000|2021-02-22 05:00:00|2415|2411|2410.75|2406.75|2428|2418|2381.5|2377.25|2111
1614056400000|2021-02-23 05:00:00|2411|2407|2364.5|2354.5|2416.5|2409.75|2297|2291.5|2877
1614142800000|2021-02-24 05:00:00|2364.75|2354.75|2443.75|2439.75|2451.75|2445.25|2337|2330.75|3196
1614229200000|2021-02-25 05:00:00|2443.5|2439.5|2413|2409|2495.5|2490|2390.5|2380.5|2540
1614315600000|2021-02-26 05:00:00|2412.75|2408.75|2305|2305|2415.75|2409|2298.5|2294.5|2347
1614488400000|2021-02-28 05:00:00|2313.5|2313.5|2333|2323|2342.25|2336.25|2305|2304.75|173
1614574800000|2021-03-01 05:00:00|2332.75|2322.75|2344.5|2334.5|2383.25|2377.25|2326.5|2318.5|1332
1614661200000|2021-03-02 05:00:00|2345|2335|2365.5|2361.5|2376.25|2370.5|2330.5|2324|1363
1614747600000|2021-03-03 05:00:00|2365.75|2361.75|2347.75|2337.75|2379.75|2373.75|2328.25|2323|1256
1614834000000|2021-03-04 05:00:00|2345|2341|2340|2330|2374.75|2370.5|2324.75|2319.5|1144
1614920400000|2021-03-05 05:00:00|2340.25|2330.25|2324|2324|2367.75|2360.75|2316.75|2311.75|1067
1615093200000|2021-03-07 05:00:00|2329.1|2329.1|2341|2337|2355.75|2349|2324|2324|111
1615179600000|2021-03-08 05:00:00|2341.25|2337.25|2315|2311|2347.25|2340.75|2307|2303.25|903
1615266000000|2021-03-09 05:00:00|2314.75|2310.75|2291.75|2287.75|2320.75|2315.5|2265|2258|1779
1615352400000|2021-03-10 05:00:00|2291|2287|2298.25|2294.25|2308|2300.5|2275.75|2270.75|1314
1615438800000|2021-03-11 05:00:00|2297.25|2293.25|2332.75|2328.75|2367.25|2361.5|2297.25|2293|1626
1615525200000|2021-03-12 05:00:00|2336.25|2326.25|2359.5|2359.5|2370.5|2364.75|2316.25|2309.75|908
1615698000000|2021-03-14 05:00:00|2360.7|2360.7|2349.25|2345.25|2369.5|2369.5|2348.25|2342.25|79
1615780800000|2021-03-15 04:00:00|2348.25|2344.25|2379.25|2375.25|2397.25|2391.5|2337.25|2329.5|1101
1615867200000|2021-03-16 04:00:00|2379|2375|2483.75|2473.75|2536.5|2527.5|2375.5|2369.75|2828
1615953600000|2021-03-17 04:00:00|2480|2476|2598.75|2594.75|2637|2628.5|2448.75|2443|2412
1616040000000|2021-03-18 04:00:00|2591.5|2587.5|2670.5|2660.5|2751.75|2746|2579.25|2574|3113
1616126400000|2021-03-19 04:00:00|2670.25|2660.25|2623|2623|2687.75|2682.25|2595.25|2589.25|1738
1616299200000|2021-03-21 04:00:00|2630.9|2630.9|2618.75|2608.75|2630.9|2630.9|2608|2602.5|37
1616385600000|2021-03-22 04:00:00|2616|2612|2603.75|2599.75|2652|2642|2550.5|2544.75|1335
1616472000000|2021-03-23 04:00:00|2600.5|2596.5|2597.25|2593.25|2646.5|2642.25|2566.25|2560.25|1219
1616558400000|2021-03-24 04:00:00|2597.5|2593.5|2640|2630|2647.75|2642.75|2595.75|2590|980
1616644800000|2021-03-25 04:00:00|2639.75|2629.75|2626|2616|2651.25|2644.75|2605|2598.25|954
1616731200000|2021-03-26 04:00:00|2626.25|2616.25|2680|2680|2687.75|2682.75|2625|2615.75|994
1616904000000|2021-03-28 04:00:00|2676.1|2676.1|2675.75|2665.75|2688.5|2687.5|2671|2663|47
1616990400000|2021-03-29 04:00:00|2676.25|2666.25|2535.5|2525.5|2679.75|2671.5|2515.5|2508.75|1913
1617076800000|2021-03-30 04:00:00|2536.5|2526.5|2604.5|2594.5|2606.75|2600.5|2522.25|2516.75|1394
1617163200000|2021-03-31 04:00:00|2603.5|2593.5|2617.75|2607.75|2627|2622|2598.5|2590.5|708
1617249600000|2021-04-01 04:00:00|2618.25|2608.25|2669|2669|2671.5|2669|2614.75|2604.75|744
1617508800000|2021-04-04 04:00:00|2655.8|2655.8|2667.75|2657.75|2671.5|2661.5|2655.5|2650|36
1617595200000|2021-04-05 04:00:00|2667.5|2657.5|2656|2646|2675.25|2670|2621.25|2614.75|496
1617681600000|2021-04-06 04:00:00|2656.5|2646.5|2678.25|2668.25|2701.25|2696.25|2647.75|2643|1015
1617768000000|2021-04-07 04:00:00|2677.5|2667.5|2626.5|2616.5|2689.25|2683|2588.5|2578.75|1164
1617854400000|2021-04-08 04:00:00|2626|2616|2627.25|2623.25|2652.25|2647.25|2617.5|2608.75|645
1617940800000|2021-04-09 04:00:00|2628.5|2624.5|2641.5|2641.5|2649.75|2644.25|2618.25|2612.75|555
1618113600000|2021-04-11 04:00:00|2636|2636|2633|2629|2643.5|2636|2631.5|2625.25|16
1618200000000|2021-04-12 04:00:00|2633.5|2629.5|2684.75|2674.75|2694.75|2688.5|2618.5|2612.25|1385
1618286400000|2021-04-13 04:00:00|2681.5|2677.5|2697.5|2687.5|2712.75|2705.75|2677.5|2669.25|1288
1618372800000|2021-04-14 04:00:00|2697.25|2687.25|2700.5|2690.5|2700.5|2695|2674.5|2666.5|1079
1618459200000|2021-04-15 04:00:00|2700.75|2690.75|2745.25|2735.25|2768.5|2760|2698|2690.75|1171
1618545600000|2021-04-16 04:00:00|2745|2735|2776|2776|2791|2782.5|2737.5|2728|1106
1618718400000|2021-04-18 04:00:00|2774.7|2774.7|2786.25|2776.25|2788.25|2778.25|2763.25|2758.5|103
1618804800000|2021-04-19 04:00:00|2785.25|2775.25|2798|2788|2856.5|2848.5|2775.5|2767.25|1195
1618891200000|2021-04-20 04:00:00|2798.5|2788.5|2772|2762|2821.25|2815.25|2724.5|2720.5|1503
1618977600000|2021-04-21 04:00:00|2772.5|2762.5|2880.5|2870.5|2901|2891.25|2771.25|2761.25|1488
1619064000000|2021-04-22 04:00:00|2880.25|2870.25|2847.25|2837.25|2899|2889|2821.75|2811.75|1341
1619150400000|2021-04-23 04:00:00|2847.5|2837.5|2855.5|2855.5|2932.75|2927|2833.25|2827.25|1212
1619323200000|2021-04-25 04:00:00|2857|2857|2861.75|2857.75|2867.25|2857.75|2844.75|2840.5|64
1619409600000|2021-04-26 04:00:00|2861.5|2857.5|2930.5|2926.5|2951.5|2941.5|2860|2856|1313
1619496000000|2021-04-27 04:00:00|2929.25|2925.25|2936.5|2932.5|2967.75|2961.25|2891.5|2885.25|1269
1619582400000|2021-04-28 04:00:00|2936.25|2932.25|2953.5|2949.5|2956.75|2951.25|2899.25|2894|960
1619668800000|2021-04-29 04:00:00|2955.25|2945.25|2954.75|2944.75|2986.75|2980|2926.5|2918|1031
1619755200000|2021-04-30 04:00:00|2951.5|2947.5|2933.5|2933.5|3012.75|3006.75|2933.5|2929|1198
1619928000000|2021-05-02 04:00:00|2953.7|2953.7|2958|2948|2965.25|2957.5|2934|2933.5|50
1620014400000|2021-05-03 04:00:00|2957.75|2947.75|2983|2973|2999.75|2993.75|2947|2937|869
1620100800000|2021-05-04 04:00:00|2982.25|2972.25|3000.25|2990.25|3022.75|3015.25|2965|2958.25|1072
1620187200000|2021-05-05 04:00:00|3000.5|2990.5|2976.25|2966.25|3012.75|3006.25|2953.25|2947.25|1264
1620273600000|2021-05-06 04:00:00|2986|2976|2965.75|2955.75|2995.25|2987.5|2901.25|2897|1846
1620360000000|2021-05-07 04:00:00|2966|2956|2922|2922|2967.75|2962.75|2826|2822|1889
1620532800000|2021-05-09 04:00:00|2925.1|2925.1|2941|2931|2945.25|2940|2915.5|2915.5|70
1620619200000|2021-05-10 04:00:00|2941.25|2931.25|2966|2956|3002.75|2997.5|2940|2930|2220
1620705600000|2021-05-11 04:00:00|2964|2960|2951.25|2941.25|2988|2982.5|2914.5|2907.75|1686
1620792000000|2021-05-12 04:00:00|2949.25|2945.25|2883.25|2873.25|2964|2959.25|2848.25|2842.25|2112
1620878400000|2021-05-13 04:00:00|2883|2873|2888|2878|2894.5|2888|2805|2797|1736
1620964800000|2021-05-14 04:00:00|2887.75|2877.75|2891|2891|2930|2924.25|2855.5|2847.75|1073
1621137600000|2021-05-16 04:00:00|2894.6|2894.6|2908|2898|2913.25|2906.5|2885|2877|85
1621224000000|2021-05-17 04:00:00|2907.75|2897.75|2915|2905|2916.25|2910|2879.25|2873.75|1299
1621310400000|2021-05-18 04:00:00|2914.75|2904.75|2910.5|2906.5|2944.5|2940.5|2894.25|2888|1695
1621396800000|2021-05-19 04:00:00|2910.25|2906.25|2900.75|2890.75|2919.5|2914.25|2850.25|2842.75|2677
1621483200000|2021-05-20 04:00:00|2900.5|2890.5|2839.75|2829.75|2902.75|2896.5|2828.5|2820.25|2402
1621569600000|2021-05-21 04:00:00|2839.5|2829.5|2775|2775|2880.75|2875.25|2769.5|2763.25|3025
1621742400000|2021-05-23 04:00:00|2771.5|2771.5|2812.75|2802.75|2822.25|2814.75|2771.5|2765.25|123
1621828800000|2021-05-24 04:00:00|2813|2803|2752.5|2742.5|2816|2811.25|2723.75|2717.25|2319
1621915200000|2021-05-25 04:00:00|2752.75|2742.75|2800.75|2796.75|2805.25|2797|2731|2723.75|2959
1622001600000|2021-05-26 04:00:00|2799|2795|2754.75|2744.75|2807.25|2802|2730|2724.25|1875
1622088000000|2021-05-27 04:00:00|2752.5|2748.5|2800.75|2796.75|2841.75|2831.75|2750.5|2744.25|439
1622174400000|2021-05-28 04:00:00|2816.5|2806.5|2813.5|2813.5|2849.5|2843.25|2787.25|2777.25|1
1622347200000|2021-05-30 04:00:00|2833|2833|2851.25|2841.25|2851.75|2841.75|2832|2822|0
1622433600000|2021-05-31 04:00:00|2851|2841|2867.25|2857.25|2867.25|2858.75|2833|2829|0
1622520000000|2021-06-01 04:00:00|2867|2857|2858.5|2854.5|2882|2872.25|2821|2811|3
1622606400000|2021-06-02 04:00:00|2861.25|2851.25|2872.75|2868.75|2881.5|2874|2840.75|2833.75|12
1622692800000|2021-06-03 04:00:00|2873.5|2869.5|2836.5|2832.5|2875.75|2869.75|2806.25|2796.25|4
1622779200000|2021-06-04 04:00:00|2841|2831|2848|2848|2855.25|2848.75|2821.5|2812.25|3
1622952000000|2021-06-06 04:00:00|2845.4|2845.4|2852|2842|2854.25|2848|2843|2836.25|0
1623038400000|2021-06-07 04:00:00|2852.75|2842.75|2850.25|2840.25|2855.5|2848|2828.5|2820.25|3
1623124800000|2021-06-08 04:00:00|2850|2840|2814.25|2804.25|2852.75|2842.75|2758|2748|1
1623211200000|2021-06-09 04:00:00|2814.5|2804.5|2790.75|2780.75|2823.5|2816|2775.6|2766|0
1623297600000|2021-06-10 04:00:00|2790.5|2780.5|2784.25|2774.25|2794.75|2786|2746.25|2736.25|0
1623384000000|2021-06-11 04:00:00|2784.5|2774.5|2799.5|2799.5|2822|2814.5|2778|2770.25|0
1623556800000|2021-06-13 04:00:00|2785.1|2785.1|2782.25|2772.25|2791.75|2785.1|2777.25|2770.75|0
1623643200000|2021-06-14 04:00:00|2782|2772|2758.75|2748.75|2785.5|2778.75|2745|2739|17
1623729600000|2021-06-15 04:00:00|2759|2749|2769.25|2759.25|2779.75|2771|2748.5|2744|3
1623816000000|2021-06-16 04:00:00|2769|2759|2774.75|2764.75|2850.25|2843.75|2765|2756|0
1623902400000|2021-06-17 04:00:00|2771.5|2767.5|2559.25|2549.25|2792.75|2784.25|2495|2485.5|62
1623988800000|2021-06-18 04:00:00|2557.75|2547.75|2475|2475|2605.5|2597.5|2461.5|2454.75|26
1624161600000|2021-06-20 04:00:00|2476.1|2476.1|2498.5|2488.5|2505|2496.75|2476.1|2467.25|0
1624248000000|2021-06-21 04:00:00|2498.75|2488.75|2596|2586|2597.25|2590|2483.75|2473.75|13
1624334400000|2021-06-22 04:00:00|2596.25|2586.25|2571.5|2567.5|2616.5|2606.5|2548.75|2538.75|15
1624420800000|2021-06-23 04:00:00|2574.25|2564.25|2617.75|2607.75|2642.75|2632.75|2571.5|2564.25|17
1624507200000|2021-06-24 04:00:00|2617.5|2607.5|2658|2648|2662.25|2655.75|2612.25|2604|40
1624593600000|2021-06-25 04:00:00|2657.75|2647.75|2640|2640|2665.75|2658.75|2619|2609|13
1624766400000|2021-06-27 04:00:00|2639|2639|2650.5|2640.5|2656|2651.5|2635.25|2625.25|0
1624852800000|2021-06-28 04:00:00|2651|2641|2688.5|2678.5|2709.75|2703.25|2640.25|2630.75|14
1624939200000|2021-06-29 04:00:00|2688.25|2678.25|2698.25|2688.25|2703.25|2695.5|2669.5|2663.25|24
1625025600000|2021-06-30 04:00:00|2698.5|2688.5|2772|2762|2798.75|2792.25|2676.5|2669|22
1625112000000|2021-07-01 04:00:00|2771.5|2761.5|2776|2766|2809.25|2799.25|2757.5|2750|26
1625198400000|2021-07-02 04:00:00|2776.25|2766.25|2798|2798|2816.75|2810.5|2765|2758.25|45
1625371200000|2021-07-04 04:00:00|2794|2794|2802.75|2792.75|2810.75|2804|2794|2786.5|1
1625457600000|2021-07-05 04:00:00|2803|2793|2827.25|2817.25|2831.25|2826.25|2795|2785|5
1625544000000|2021-07-06 04:00:00|2827|2817|2794.25|2784.25|2887.25|2881.5|2772.5|2765.25|26
1625630400000|2021-07-07 04:00:00|2794.5|2784.5|2844|2834|2877.75|2871.5|2794|2784|11
1625716800000|2021-07-08 04:00:00|2844.25|2834.25|2809.5|2799.5|2854.25|2848.25|2786|2777.75|19
1625803200000|2021-07-09 04:00:00|2809.75|2799.75|2821.5|2821.5|2829.25|2823|2791|2783.75|22
1625976000000|2021-07-11 04:00:00|2813.8|2813.8|2811|2801|2827.25|2819|2802.5|2795.75|0
1626062400000|2021-07-12 04:00:00|2811.75|2801.75|2859.5|2849.5|2874.75|2869|2795.75|2789.5|197
1626148800000|2021-07-13 04:00:00|2859.75|2849.75|2845.75|2835.75|2865.5|2860|2832.5|2823.25|33
1626235200000|2021-07-14 04:00:00|2845.5|2835.5|2825|2821|2855.25|2849.5|2804|2797.25|1
1626321600000|2021-07-15 04:00:00|2825.25|2821.25|2751.5|2741.5|2840.5|2831.5|2700.25|2693.75|21
1626408000000|2021-07-16 04:00:00|2751.75|2747.75|2638.5|2638.5|2760.75|2754.25|2622|2612|28
1626580800000|2021-07-18 04:00:00|2645|2635|2644.5|2634.5|2655.75|2649.75|2629.5|2623.75|0
1626667200000|2021-07-19 04:00:00|2645|2635|2604.75|2594.75|2652.75|2646.5|2573.75|2569.75|21
1626753600000|2021-07-20 04:00:00|2602|2598|2653.5|2643.5|2662.75|2655.25|2573.25|2566|86
1626840000000|2021-07-21 04:00:00|2653.75|2643.75|2675.5|2665.5|2685.25|2676|2640|2631.75|14
1626926400000|2021-07-22 04:00:00|2675.75|2665.75|2732.5|2722.5|2742.75|2734|2664|2656.75|8
1627012800000|2021-07-23 04:00:00|2732.75|2722.75|2674|2674|2745.5|2738.75|2657.5|2647.75|193
1627185600000|2021-07-25 04:00:00|2667.4|2667.4|2680.75|2670.75|2692.5|2685|2667.4|2664.25|3
1627272000000|2021-07-26 04:00:00|2680.5|2670.5|2646.5|2636.5|2715.25|2709|2628.25|2618.25|186
1627358400000|2021-07-27 04:00:00|2646.25|2636.25|2626|2616|2678.25|2669.25|2598.25|2590.75|363
1627444800000|2021-07-28 04:00:00|2625.75|2615.75|2656.25|2646.25|2656.75|2651|2607.5|2597.5|375
1627531200000|2021-07-29 04:00:00|2656.75|2646.75|2662.25|2652.25|2686.5|2680.75|2639.75|2633.75|288
1627617600000|2021-07-30 04:00:00|2662|2652|2659|2659|2676.75|2671.5|2634.75|2628.75|229
1627790400000|2021-08-01 04:00:00|2662.7|2662.7|2683|2679|2685.75|2679.75|2662.7|2656.5|0
1627876800000|2021-08-02 04:00:00|2684.5|2674.5|2691|2681|2705.25|2699.25|2669.75|2664.25|139
1627963200000|2021-08-03 04:00:00|2690.25|2680.25|2664|2660|2717.25|2711|2641.25|2636.75|266
1628049600000|2021-08-04 04:00:00|2663.75|2659.75|2656.75|2646.75|2688.25|2682.5|2649.75|2644.75|320
1628136000000|2021-08-05 04:00:00|2655.75|2645.75|2663.5|2653.5|2678.75|2674|2646.5|2637.75|207
1628222400000|2021-08-06 04:00:00|2663.75|2653.75|2634|2634|2685.25|2677.5|2634|2628.25|368
1628395200000|2021-08-08 04:00:00|2637|2637|2636|2626|2649.75|2642.25|2628|2623|26
1628481600000|2021-08-09 04:00:00|2636.25|2626.25|2624|2614|2643.75|2637.5|2607.75|2602.25|469
1628568000000|2021-08-10 04:00:00|2624.25|2614.25|2657|2647|2674|2668.25|2603|2595.25|601
1628654400000|2021-08-11 04:00:00|2656.75|2646.75|2646.5|2636.5|2671.75|2665.25|2618|2612.25|503
1628740800000|2021-08-12 04:00:00|2646.25|2636.25|2634.25|2624.25|2658|2651.75|2625|2615.75|474
1628827200000|2021-08-13 04:00:00|2634.5|2624.5|2654.5|2654.5|2671.75|2666.5|2616|2610.25|440
1629000000000|2021-08-15 04:00:00|2663.3|2663.3|2645.25|2635.25|2664|2663.3|2643|2633|2
1629086400000|2021-08-16 04:00:00|2646.25|2636.25|2612.75|2602.75|2654.75|2648.25|2585|2579.75|378
1629172800000|2021-08-17 04:00:00|2612.5|2602.5|2532.75|2522.75|2621.75|2616|2475.25|2470.25|601
1629259200000|2021-08-18 04:00:00|2533.5|2523.5|2428.75|2424.75|2549|2542.75|2418.5|2413.25|785
1629345600000|2021-08-19 04:00:00|2428.5|2424.5|2332.25|2328.25|2443.25|2436.75|2301.25|2295.25|1129
1629432000000|2021-08-20 04:00:00|2333.5|2329.5|2275.5|2275.5|2348.75|2341|2274.25|2268.75|1442
1629604800000|2021-08-22 04:00:00|2283.5|2283.5|2317.75|2307.75|2331.5|2321.5|2270|2264.5|119
1629691200000|2021-08-23 04:00:00|2315|2311|2404.25|2394.25|2438.25|2431.5|2300.5|2296.25|1873
1629777600000|2021-08-24 04:00:00|2404.5|2394.5|2440.25|2430.25|2477.75|2472.25|2400.5|2394|1567
1629864000000|2021-08-25 04:00:00|2446|2436|2406.75|2396.75|2487.75|2482.5|2400|2390|1438
1629950400000|2021-08-26 04:00:00|2406.5|2396.5|2411.25|2401.25|2426.75|2416.75|2364.5|2357.25|2360
1630036800000|2021-08-27 04:00:00|2411.5|2401.5|2419.5|2419.5|2441.25|2437.25|2403.5|2398.25|1962
1630209600000|2021-08-29 04:00:00|2408.1|2408.1|2422.75|2412.75|2436.75|2429|2408.1|2405.75|80
1630296000000|2021-08-30 04:00:00|2422.5|2412.5|2481.75|2471.75|2502.75|2497.25|2405|2399.25|1345
1630382400000|2021-08-31 04:00:00|2482|2472|2474.25|2464.25|2501.75|2495.25|2463.75|2458.75|1006
1630468800000|2021-09-01 04:00:00|2474.5|2464.5|2434.75|2430.75|2498.5|2493.5|2431|2424|928
1630555200000|2021-09-02 04:00:00|2434.5|2430.5|2409.75|2399.75|2445.75|2441.25|2385|2379.5|953
1630641600000|2021-09-03 04:00:00|2409.5|2399.5|2411.5|2411.5|2436|2432|2386|2378.75|756
1630814400000|2021-09-05 04:00:00|2416.3|2416.3|2427.75|2417.75|2436.75|2430.75|2414.5|2408.5|92
1630900800000|2021-09-06 04:00:00|2427.25|2417.25|2408.5|2404.5|2437.75|2431.25|2390|2386|478
1630987200000|2021-09-07 04:00:00|2408.75|2404.75|2374.25|2364.25|2412.75|2406.5|2346.25|2336.25|1247
1631073600000|2021-09-08 04:00:00|2373.75|2363.75|2244.25|2240.25|2375|2369.75|2208.5|2202.75|2624
1631160000000|2021-09-09 04:00:00|2244|2240|2207.5|2197.5|2270.25|2263.25|2138.5|2132.75|2508
1631246400000|2021-09-10 04:00:00|2206.75|2196.75|2126.5|2126.5|2219.25|2211.75|2118.5|2113.25|1642
1631419200000|2021-09-12 04:00:00|2126.3|2126.3|2135|2131|2143.75|2137.25|2048|2048|210
1631505600000|2021-09-13 04:00:00|2134.75|2130.75|2087.75|2077.75|2161.25|2153.5|2063|2057.25|1610
1631592000000|2021-09-14 04:00:00|2087.5|2077.5|1967.75|1957.75|2094.5|2084.5|1921|1912|2815
1631678400000|2021-09-15 04:00:00|1963.75|1959.75|2031.25|2021.25|2068|2059|1943|1936.25|1905
1631764800000|2021-09-16 04:00:00|2033|2023|1988.25|1978.25|2082.75|2077.5|1973|1963|1531
1631851200000|2021-09-17 04:00:00|1988.5|1978.5|2005.5|2005.5|2043.75|2038.75|1975.75|1970.75|1307
1632024000000|2021-09-19 04:00:00|1983.8|1983.8|1930|1920|2021.25|2014.5|1925|1917.5|194
1632110400000|2021-09-20 04:00:00|1930.25|1920.25|1879|1875|2000.5|1990.5|1830.75|1824.75|2385
1632196800000|2021-09-21 04:00:00|1879.25|1875.25|1908.5|1904.5|1945|1935.25|1867|1863|1694
1632283200000|2021-09-22 04:00:00|1910|1900|2017.5|2007.5|2063.25|2057|1908|1899.75|2042
1632369600000|2021-09-23 04:00:00|2017|2007|1988.75|1978.75|2071.75|2065.5|1947.25|1941|1529
1632456000000|2021-09-24 04:00:00|1986|1982|1953|1953|2015.5|2005.5|1923.75|1914.75|879
1632628800000|2021-09-26 04:00:00|1951.1|1951.1|1974|1964|1976.5|1970.75|1938|1938|83
1632715200000|2021-09-27 04:00:00|1973.75|1963.75|1943.5|1939.5|1981.75|1975.75|1924|1919|952
1632801600000|2021-09-28 04:00:00|1943.25|1939.25|1878.25|1874.25|1954.75|1949|1844.5|1839.25|1860
1632888000000|2021-09-29 04:00:00|1878.5|1874.5|1865.5|1855.5|1901.75|1896.25|1828.5|1822.5|1681
1632974400000|2021-09-30 04:00:00|1865.25|1855.25|1892.75|1882.75|1907.25|1901.5|1851.5|1845.25|1304
1633060800000|2021-10-01 04:00:00|1889.5|1885.5|1906|1906|1926.25|1918.75|1847.75|1842.25|1042
1633233600000|2021-10-03 04:00:00|1903.7|1903.7|1902.75|1892.75|1927.5|1927.5|1897.25|1890.25|39
1633320000000|2021-10-04 04:00:00|1902.25|1892.25|1890.75|1880.75|1911.75|1906.25|1859.5|1855.5|915
1633406400000|2021-10-05 04:00:00|1890.5|1880.5|1895.75|1885.75|1916.75|1911|1876|1870.25|908
1633492800000|2021-10-06 04:00:00|1896|1886|1898.75|1894.75|1899.75|1894.75|1834|1828.25|1493
1633579200000|2021-10-07 04:00:00|1899|1895|1949.75|1939.75|1995.25|1989.25|1869|1862.25|1814
1633665600000|2021-10-08 04:00:00|1950|1940|2067|2067|2086|2080|1941.25|1935|1886
1633838400000|2021-10-10 04:00:00|2073|2073|2133.5|2129.5|2142.5|2142.5|2073|2073|236
1633924800000|2021-10-11 04:00:00|2133.75|2129.75|2101.25|2091.25|2182.5|2175.75|2093.75|2087.25|1547
1634011200000|2021-10-12 04:00:00|2101.5|2091.5|2045|2041|2125|2117.5|2028.75|2023.75|1600
1634097600000|2021-10-13 04:00:00|2044.75|2040.75|2106.75|2096.75|2150.75|2144.5|2042.75|2033.25|1502
1634184000000|2021-10-14 04:00:00|2106.25|2096.25|2135.5|2125.5|2209|2202.75|2101.75|2091.75|1444
1634270400000|2021-10-15 04:00:00|2135.75|2125.75|2075.5|2075.5|2158.75|2152.25|2066.25|2061|1125
1634443200000|2021-10-17 04:00:00|2076.6|2076.6|2066.5|2062.5|2085|2079|2059.5|2053.75|68
1634529600000|2021-10-18 04:00:00|2068.5|2058.5|2032.25|2022.25|2078.75|2071.75|1976.5|1968|1764
1634616000000|2021-10-19 04:00:00|2029.5|2025.5|2092.25|2082.25|2114.75|2109.75|2029.5|2021.5|1340
1634702400000|2021-10-20 04:00:00|2092|2082|2094.75|2084.75|2124.5|2119|2033|2023|1223
1634788800000|2021-10-21 04:00:00|2096|2086|2038.75|2034.75|2096.75|2090.25|1984.5|1974.5|1488
1634875200000|2021-10-22 04:00:00|2039|2035|2017.5|2017.5|2044.75|2038.25|2001.5|1992.25|1230
1635048000000|2021-10-24 04:00:00|2035.6|2035.6|2037.75|2027.75|2037.75|2035.6|2022.75|2012.75|27
1635134400000|2021-10-25 04:00:00|2037.5|2027.5|2047.25|2037.25|2080|2073.25|2025|2018.5|1472
1635220800000|2021-10-26 04:00:00|2047|2037|2009.5|1999.5|2060.25|2050.25|1958.75|1948.75|1813
1635307200000|2021-10-27 04:00:00|2009|1999|1976|1966|2024.75|2017|1940.25|1930.25|1697
1635393600000|2021-10-28 04:00:00|1975.75|1965.75|1993.5|1989.5|2013.75|2008.25|1972.75|1962.75|1345
1635480000000|2021-10-29 04:00:00|1996.25|1986.25|2005|2005|2011.5|2005|1939|1930.75|1493
1635652800000|2021-10-31 04:00:00|1980.3|1980.3|1996.75|1986.75|2003.75|1996|1980.3|1980.3|105
1635739200000|2021-11-01 04:00:00|1993.5|1989.5|2048.25|2038.25|2077.5|2070.5|1974.25|1969.25|1832
1635825600000|2021-11-02 04:00:00|2048|2038|2022.5|2012.5|2058.25|2052.25|2006.75|2002.75|1052
1635912000000|2021-11-03 04:00:00|2022.75|2012.75|2017.75|2013.75|2029.5|2024.5|1979|1973.25|1593
1635998400000|2021-11-04 04:00:00|2018.5|2014.5|2029.75|2025.75|2062.75|2056.5|1990.5|1984.75|1480
1636084800000|2021-11-05 04:00:00|2030|2026|2029|2029|2051.25|2044.25|1994.5|1988.5|1414
1636257600000|2021-11-07 04:00:00|2027.6|2027.6|2056|2046|2056.25|2047|2027.6|2027.6|98
1636347600000|2021-11-08 05:00:00|2053.5|2049.5|2054.5|2050.5|2090.25|2085|2028.25|2022.25|2191
1636434000000|2021-11-09 05:00:00|2055|2051|2039.25|2035.25|2110.5|2104.75|2014.5|2004.5|2050
1636520400000|2021-11-10 05:00:00|2042.75|2032.75|2032.75|2022.75|2072|2063.75|2004.5|1998|1968
1636606800000|2021-11-11 05:00:00|2030|2026|2056|2046|2089.25|2082.5|2029.5|2022.75|1538
1636693200000|2021-11-12 05:00:00|2055.75|2045.75|2115|2115|2126.5|2122.5|2026|2021.25|1635
1636866000000|2021-11-14 05:00:00|2117.7|2117.7|2091.5|2087.5|2126.25|2124|2085.5|2079.25|166
1636952400000|2021-11-15 05:00:00|2091.25|2087.25|2145.75|2135.75|2174.25|2170.25|2085.75|2080.25|1909
1637038800000|2021-11-16 05:00:00|2145.5|2135.5|2168|2164|2182|2176.75|2137.75|2132.25|2162
1637125200000|2021-11-17 05:00:00|2167.75|2163.75|2199.75|2189.75|2219.25|2213.25|2151.25|2146.25|2401
1637211600000|2021-11-18 05:00:00|2197|2193|2150.25|2146.25|2201|2195.25|2130.75|2124.75|2195
1637298000000|2021-11-19 05:00:00|2150|2146|2056|2056|2153.5|2149.5|2056|2054.75|2571
1637470800000|2021-11-21 05:00:00|2073.2|2073.2|2073.75|2063.75|2073.75|2073.2|2040.5|2034.75|117
1637557200000|2021-11-22 05:00:00|2073.5|2063.5|1986|1982|2081.5|2077.5|1943.5|1938.25|3866
1637643600000|2021-11-23 05:00:00|1985|1981|1896.75|1886.75|1997|1987.5|1837.5|1832.25|4324
1637730000000|2021-11-24 05:00:00|1897.25|1887.25|1889.25|1885.25|1911.25|1906.75|1840|1833.75|3387
1637816400000|2021-11-25 05:00:00|1889.5|1885.5|1881.75|1871.75|1913.75|1908.5|1857.25|1852.5|1006
1637902800000|2021-11-26 05:00:00|1882|1872|1753.5|1753.5|1885|1878.25|1698.75|1691.5|1551
1638075600000|2021-11-28 05:00:00|1789.1|1789.1|1792.5|1782.5|1795.75|1789.25|1724.75|1714.75|25
1638162000000|2021-11-29 05:00:00|1792.75|1782.75|1787.5|1783.5|1804.25|1796.25|1766.75|1759|437
1638248400000|2021-11-30 05:00:00|1760.25|1750.25|1775.5|1771.5|1797.25|1787.25|1703.25|1697.25|13
1638334800000|2021-12-01 05:00:00|1777.75|1767.75|1756.75|1746.75|1786.75|1776.75|1730|1724.25|23
1638421200000|2021-12-02 05:00:00|1756.5|1746.5|1784.75|1774.75|1800.5|1790.5|1709.25|1702.75|15
1638507600000|2021-12-03 05:00:00|1785|1775|1803|1803|1876.25|1869.5|1784.75|1774.75|11
1638680400000|2021-12-05 05:00:00|1813.6|1813.6|1814|1804|1824.75|1818.75|1803|1793|0
1638766800000|2021-12-06 05:00:00|1813.75|1803.75|1843.75|1833.75|1863.75|1856.5|1753.75|1747|19
1638853200000|2021-12-07 05:00:00|1842.25|1832.25|1877.75|1867.75|1888|1881.5|1827|1820.75|5
1638939600000|2021-12-08 05:00:00|1877.5|1867.5|1870.75|1866.75|1879.75|1872.5|1834.25|1827.5|19
1639026000000|2021-12-09 05:00:00|1867.25|1863.25|1817|1807|1872|1864.5|1758|1748|16
1639112400000|2021-12-10 05:00:00|1815.75|1805.75|1750.5|1750.5|1816|1808|1737.5|1729.75|19
1639285200000|2021-12-12 05:00:00|1750.9|1750.9|1783|1773|1790.25|1785|1750.9|1750.9|0
1639371600000|2021-12-13 05:00:00|1782.75|1772.75|1690|1680|1782.75|1776.5|1661.75|1654.25|27
1639458000000|2021-12-14 05:00:00|1687.5|1683.5|1636.5|1626.5|1697.75|1692.25|1582|1576.25|27
1639544400000|2021-12-15 05:00:00|1636.25|1626.25|1654.25|1644.25|1688.75|1678.75|1534.5|1528.25|31
1639630800000|2021-12-16 05:00:00|1654|1644|1716.75|1706.75|1758.75|1749.25|1643.25|1633.25|21
1639717200000|2021-12-17 05:00:00|1717|1707|1774.5|1774.5|1863.25|1853.25|1716.5|1706.5|31
1639890000000|2021-12-19 05:00:00|1785.6|1785.6|1697.5|1687.5|1785.75|1785.6|1697.5|1687.5|1
1639976400000|2021-12-20 05:00:00|1698|1688|1752|1742|1762.25|1755.5|1692.25|1683.5|19
1640062800000|2021-12-21 05:00:00|1752.25|1742.25|1799.5|1789.5|1831.25|1824.5|1750|1741.75|9
1640149200000|2021-12-22 05:00:00|1799.25|1789.25|1855.25|1851.25|1905|1896.5|1795|1786.5|15
1640235600000|2021-12-23 05:00:00|1855|1851|1954|1954|1964.25|1957.5|1847.5|1837.5|24
1640494800000|2021-12-26 05:00:00|1956|1956|1962|1952|1969.25|1959.25|1943|1937.25|0
1640581200000|2021-12-27 05:00:00|1961.75|1951.75|1956.75|1946.75|2002.25|1995.75|1937.75|1928.5|4
1640667600000|2021-12-28 05:00:00|1952.5|1948.5|1964.75|1954.75|2020.75|2016.5|1892.25|1882.25|16
1640754000000|2021-12-29 05:00:00|1964.5|1954.5|1978.75|1968.75|2001.5|1991.5|1950.5|1941|21
1640840400000|2021-12-30 05:00:00|1979|1969|1952|1942|2022|2016|1949.5|1940.25|11
1640926800000|2021-12-31 05:00:00|1952.5|1942.5|1910|1910|1959.5|1951.25|1859.5|1850.25|20
1641099600000|2022-01-02 05:00:00|1912.9|1912.9|1900.75|1890.75|1912.9|1912.9|1886|1876|0
1641186000000|2022-01-03 05:00:00|1900.5|1890.5|1859.75|1849.75|1910.5|1904.5|1820.5|1813.25|15
1641272400000|2022-01-04 05:00:00|1860.25|1850.25|1874.75|1864.75|1899.75|1894.25|1832|1824.75|15
1641358800000|2022-01-05 05:00:00|1873.75|1863.75|1854.75|1844.75|1926.25|1918.5|1847.5|1840.25|24
1641445200000|2022-01-06 05:00:00|1858.5|1848.5|1874.75|1864.75|1900|1890|1832|1822|26
1641531600000|2022-01-07 05:00:00|1874.5|1864.5|1920.5|1920.5|1948|1940.25|1861|1851|15
1641704400000|2022-01-09 05:00:00|1920.8|1920.8|1922|1912|1941.25|1935.5|1920.8|1912|0
1641790800000|2022-01-10 05:00:00|1921.75|1911.75|1926|1922|1970.75|1961.75|1888|1883.75|51
1641877200000|2022-01-11 05:00:00|1927.75|1917.75|1917.75|1913.75|1943.25|1936.75|1858.25|1848.25|59
1641963600000|2022-01-12 05:00:00|1921.5|1911.5|1912.25|1902.25|1951.75|1946|1898.75|1892.25|20
1642050000000|2022-01-13 05:00:00|1912.5|1902.5|1874|1864|1921.75|1913.25|1865.75|1858.5|26
1642136400000|2022-01-14 05:00:00|1874.25|1864.25|1877.5|1877.5|1921.25|1915.5|1856.5|1850.25|111
1642309200000|2022-01-16 05:00:00|1879.4|1879.4|1879.25|1869.25|1885.5|1879.4|1869|1863|0
1642395600000|2022-01-17 05:00:00|1879|1869|1883|1879|1902.25|1892.25|1869.25|1863.75|6
1642482000000|2022-01-18 05:00:00|1883.25|1879.25|1894.5|1884.5|1932.75|1926|1874.25|1867.75|38
1642568400000|2022-01-19 05:00:00|1894.75|1884.75|2002|1992|2043|2033|1882|1872|145
1642654800000|2022-01-20 05:00:00|2001.75|1991.75|2042.75|2032.75|2087.75|2078|1997|1989|68
1642741200000|2022-01-21 05:00:00|2039.5|2035.5|2092|2092|2145.25|2138.5|2038.75|2032.75|107
1642914000000|2022-01-23 05:00:00|2105.7|2105.7|2118|2114|2127.25|2120.5|2086.5|2081|9
1643000400000|2022-01-24 05:00:00|2118.25|2114.25|2142.75|2132.75|2152.75|2147|2098.25|2092.25|309
1643086800000|2022-01-25 05:00:00|2141|2131|2184|2174|2211.75|2203.5|2127|2123|376
1643173200000|2022-01-26 05:00:00|2183.75|2173.75|2311.75|2301.75|2383.25|2378.5|2179.25|2172.5|328
1643259600000|2022-01-27 05:00:00|2311.5|2301.5|2370.5|2360.5|2392.25|2387.75|2242.75|2232.75|350
1643346000000|2022-01-28 05:00:00|2370.25|2360.25|2369|2369|2388|2380|2256.5|2248.5|259
1643518800000|2022-01-30 05:00:00|2377|2377|2365|2361|2379.75|2377|2354.5|2348.75|32
1643605200000|2022-01-31 05:00:00|2365.5|2361.5|2322.25|2312.25|2454|2444.5|2303.75|2297.75|255
1643691600000|2022-02-01 05:00:00|2322.75|2312.75|2361.75|2351.75|2397.25|2391.5|2321.25|2311.25|391
1643778000000|2022-02-02 05:00:00|2362|2352|2381.25|2371.25|2427.75|2421.25|2355.5|2348.25|277
1643864400000|2022-02-03 05:00:00|2381.5|2371.5|2335|2325|2385|2379|2281|2273.5|525
1643950800000|2022-02-04 05:00:00|2335.25|2325.25|2300|2300|2361.5|2352.25|2282|2272.25|225
1644123600000|2022-02-06 05:00:00|2292.5|2292.5|2304.5|2294.5|2312.25|2306.25|2292.25|2282.75|25
1644210000000|2022-02-07 05:00:00|2304.25|2294.25|2270|2260|2309.75|2302|2169.5|2165.5|838
1644296400000|2022-02-08 05:00:00|2269.75|2259.75|2248|2238|2285.25|2279.5|2207.25|2198.5|741
1644382800000|2022-02-09 05:00:00|2248.25|2238.25|2288.25|2278.25|2301.75|2295.5|2233.5|2223.5|633
1644469200000|2022-02-10 05:00:00|2288|2278|2225|2221|2336.5|2328.5|2217.75|2211.75|638
1644555600000|2022-02-11 05:00:00|2224.75|2220.75|2316.5|2316.5|2366.25|2356.25|2183.5|2176|900
1644728400000|2022-02-13 05:00:00|2197.6|2197.6|2371.5|2361.5|2394.75|2388.25|2197.6|2197.6|65
1644814800000|2022-02-14 05:00:00|2371|2361|2355|2345|2384|2377.5|2257.5|2251.75|681
1644901200000|2022-02-15 05:00:00|2354.75|2344.75|2307.5|2297.5|2358.25|2351.5|2190.5|2183.25|985
1644987600000|2022-02-16 05:00:00|2299.25|2289.25|2318.75|2308.75|2329.5|2325.5|2223.5|2213.5|804
1645074000000|2022-02-17 05:00:00|2319|2309|2350.5|2340.5|2424.75|2418|2293.75|2289.75|1173
1645160400000|2022-02-18 05:00:00|2350.75|2340.75|2345.5|2345.5|2373.25|2367|2292.75|2286.75|1267
1645333200000|2022-02-20 05:00:00|2338.6|2338.6|2312|2302|2381.75|2374.5|2303.25|2297.25|214
1645419600000|2022-02-21 05:00:00|2311.75|2301.75|2406|2396|2414.75|2409.25|2309.25|2301.5|1078
1645506000000|2022-02-22 05:00:00|2405.75|2395.75|2358|2348|2438|2430|2348.25|2340.75|1849
1645592400000|2022-02-23 05:00:00|2357.5|2347.5|2529.25|2519.25|2555.75|2546|2350|2340.75|3684
1645678800000|2022-02-24 05:00:00|2529|2519|2465.25|2455.25|2720.75|2711|2317|2310|7084
1645765200000|2022-02-25 05:00:00|2465|2455|2360.5|2360.5|2487|2479.25|2319.25|2310|2404
1645938000000|2022-02-27 05:00:00|2365.7|2365.7|2509.25|2499.25|2553|2549|2365.7|2365.7|407
1646024400000|2022-02-28 05:00:00|2509|2499|2489.5|2479.5|2521.75|2515.25|2446.25|2436.25|1585
1646110800000|2022-03-01 05:00:00|2489.25|2479.25|2609.5|2599.5|2721.25|2714|2485.25|2478.25|3368
1646197200000|2022-03-02 05:00:00|2609.75|2599.75|2643.75|2633.75|2677|2669.5|2552.75|2547.75|2240
1646283600000|2022-03-03 05:00:00|2644|2634|2777.25|2767.25|2825.75|2815.75|2643.75|2633.75|2183
1646370000000|2022-03-04 05:00:00|2777.5|2767.5|2990|2990|2997|2990|2768.5|2762.25|2196
1646542800000|2022-03-06 05:00:00|2981.9|2981.9|3144.5|3134.5|3151.75|3147.25|2981.9|2981.9|654
1646629200000|2022-03-07 05:00:00|3144.25|3134.25|2995|2985|3425.5|3415.5|2808|2798|4097
1646715600000|2022-03-08 05:00:00|2995.5|2985.5|3200|3190|3291|3283.75|2862.5|2852.5|3815
1646802000000|2022-03-09 05:00:00|3199.75|3189.75|2933.25|2923.25|3251.75|3241.75|2870.25|2866.25|2383
1646888400000|2022-03-10 05:00:00|2933|2923|2937.25|2927.25|2985.5|2975.5|2853.5|2849.5|1405
1646974800000|2022-03-11 05:00:00|2937|2927|2809|2809|2985.75|2980|2713.75|2703.75|1380
1647147600000|2022-03-13 05:00:00|2796.8|2796.8|2705.75|2695.75|2801.25|2796.8|2668.5|2658.75|209
1647230400000|2022-03-14 04:00:00|2705.5|2695.5|2383.25|2373.25|2718|2708|2321|2311|2123
1647316800000|2022-03-15 04:00:00|2383.5|2373.5|2451.5|2441.5|2498|2488|2375|2365|1410
1647403200000|2022-03-16 04:00:00|2451.75|2441.75|2460.5|2450.5|2492.25|2485.5|2361.5|2356.25|1290
1647489600000|2022-03-17 04:00:00|2460.75|2450.75|2619.25|2609.25|2637.25|2627.25|2423|2413|1049
1647576000000|2022-03-18 04:00:00|2618.25|2614.25|2484|2484|2636.75|2626.75|2478.25|2468.25|782
1647748800000|2022-03-20 04:00:00|2493|2493|2567.25|2557.25|2573.25|2566.75|2484.5|2474.5|54
1647835200000|2022-03-21 04:00:00|2567.75|2557.75|2576.25|2566.25|2614|2604.75|2468.75|2458.75|841
1647921600000|2022-03-22 04:00:00|2570.5|2560.5|2571.25|2561.25|2595|2585|2471.75|2461.75|848
1648008000000|2022-03-23 04:00:00|2571.5|2561.5|2549.25|2539.25|2592|2582|2487|2480.25|642
1648094400000|2022-03-24 04:00:00|2548.75|2538.75|2536.75|2526.75|2557.25|2547.25|2492.25|2482.25|707
1648180800000|2022-03-25 04:00:00|2537|2527|2343.5|2343.5|2547.75|2541|2297.5|2287.5|1329
1648353600000|2022-03-27 04:00:00|2394.3|2394.3|2372.25|2362.25|2394.3|2394.3|2307.25|2297.25|85
1648440000000|2022-03-28 04:00:00|2372|2362|2250.25|2240.25|2396.25|2386.25|2164.75|2154.75|1587
1648526400000|2022-03-29 04:00:00|2256.5|2246.5|2214.5|2204.5|2300.5|2290.5|2032.5|2024.75|2150
1648612800000|2022-03-30 04:00:00|2214.25|2204.25|2259.75|2249.75|2274.75|2269|2129.5|2122.25|1175
1648699200000|2022-03-31 04:00:00|2259.5|2249.5|2325.25|2315.25|2347|2341.25|2200|2190|797
1648785600000|2022-04-01 04:00:00|2325.75|2315.75|2280|2280|2341.25|2331.25|2216.75|2207.5|740
1648958400000|2022-04-03 04:00:00|2267.5|2267.5|2304|2294|2337.5|2331.75|2267.5|2262.25|93
1649044800000|2022-04-04 04:00:00|2304.25|2294.25|2293.75|2283.75|2339.5|2331.75|2273.75|2267.25|584
1649131200000|2022-04-05 04:00:00|2293.25|2283.25|2242.5|2232.5|2321.25|2311.75|2214.25|2204.25|749
1649217600000|2022-04-06 04:00:00|2243.75|2233.75|2234.75|2224.75|2277.75|2271.25|2169.75|2161.25|789
1649304000000|2022-04-07 04:00:00|2235|2225|2262.25|2252.25|2281|2271|2200.25|2190.25|688
1649390400000|2022-04-08 04:00:00|2262.5|2252.5|2423|2423|2468.25|2464.25|2254.25|2244.25|1692
1649563200000|2022-04-10 04:00:00|2420.1|2420.1|2496.75|2469.25|2516.75|2502.75|2408.5|2408.5|185
1649649600000|2022-04-11 04:00:00|2497|2469.5|2448.5|2444.5|2545.5|2530|2405.75|2390|1149
1649736000000|2022-04-12 04:00:00|2462.25|2434.75|2389.75|2362.25|2471|2455.5|2302.75|2292.25|1096
1649822400000|2022-04-13 04:00:00|2389.5|2362|2379|2351.5|2428.5|2415|2306.5|2290.25|932
1649908800000|2022-04-14 04:00:00|2378.75|2351.25|2346|2346|2388.5|2372.25|2312.75|2294|742
1650168000000|2022-04-17 04:00:00|2355.4|2355.4|2406.5|2379|2408.5|2394.5|2355.4|2332|81
1650254400000|2022-04-18 04:00:00|2406.75|2379.25|2436.25|2408.75|2474.75|2457.75|2379.5|2363.25|610
1650340800000|2022-04-19 04:00:00|2436|2408.5|2405.25|2377.75|2436.5|2416|2348|2332|761
1650427200000|2022-04-20 04:00:00|2405|2377.5|2441.5|2429.5|2495.5|2483.5|2370.75|2356.5|983
1650513600000|2022-04-21 04:00:00|2444.25|2432.25|2426.75|2414.75|2485.25|2478.5|2379.25|2367.25|886
1650600000000|2022-04-22 04:00:00|2428.25|2416.25|2363|2363|2452.75|2445.5|2363|2354.75|979
1650772800000|2022-04-24 04:00:00|2376.3|2376.3|2303.5|2291.5|2376.3|2376.3|2283.25|2275|224
1650859200000|2022-04-25 04:00:00|2303.25|2291.25|2200.25|2188.25|2318.75|2312|2062|2052.5|2228
1650945600000|2022-04-26 04:00:00|2200|2188|2194.25|2182.25|2247.5|2235.5|2130.5|2123.75|1402
1651032000000|2022-04-27 04:00:00|2194.5|2182.5|2232.75|2220.75|2251.75|2246.25|2168.75|2161|1296
1651118400000|2022-04-28 04:00:00|2232.5|2220.5|2237.75|2225.75|2287.25|2275.25|2208.5|2202.25|1163
1651204800000|2022-04-29 04:00:00|2237.5|2225.5|2314|2314|2321.75|2314|2234.75|2222.75|1001
1651377600000|2022-05-01 04:00:00|2307|2307|2255|2243|2318.75|2307.5|2245.25|2236.75|39
1651464000000|2022-05-02 04:00:00|2254.75|2242.75|2236.75|2232.75|2273.75|2266.25|2154|2142|974
1651550400000|2022-05-03 04:00:00|2232.75|2228.75|2256.75|2244.75|2277.25|2273.25|2213.25|2201.25|914
1651636800000|2022-05-04 04:00:00|2257|2245|2272.5|2260.5|2285.75|2279.25|2217.25|2208.25|1215
1651723200000|2022-05-05 04:00:00|2272.25|2260.25|2168|2164|2278.75|2266.75|2158.25|2151.5|1425
1651809600000|2022-05-06 04:00:00|2167.75|2163.75|2032|2032|2181.5|2173.5|1991.25|1982.75|2519
1651982400000|2022-05-08 04:00:00|2023.2|2023.2|2043.75|2031.75|2050.5|2050.5|2017.5|2009.25|56
1652068800000|2022-05-09 04:00:00|2044|2032|2097.5|2085.5|2128.5|2121|1988.25|1980.25|2247
1652155200000|2022-05-10 04:00:00|2097.75|2085.75|2052.75|2040.75|2149|2137|2018.5|2010.75|1554
1652241600000|2022-05-11 04:00:00|2053|2041|2017.25|2005.25|2076.5|2071.5|1998|1991|1478
1652328000000|2022-05-12 04:00:00|2017|2005|1932.75|1920.75|2033.75|2024.75|1849|1837|2214
1652414400000|2022-05-13 04:00:00|1933|1921|1925.5|1925.5|1958.25|1948.25|1872.5|1860.5|1341
1652587200000|2022-05-15 04:00:00|1917.7|1917.7|1945.75|1933.75|1960.25|1952.5|1914|1910|64
1652673600000|2022-05-16 04:00:00|1946|1934|1983.5|1971.5|2023.75|2016|1892.5|1884.25|1229
1652760000000|2022-05-17 04:00:00|1983.25|1971.25|2016.75|2004.75|2074.5|2068.75|1976.25|1964.25|1227
1652846400000|2022-05-18 04:00:00|2017.25|2005.25|2001.75|1989.75|2107.5|2099.25|1969.75|1963|1354
1652932800000|2022-05-19 04:00:00|2001.5|1989.5|1990.5|1978.5|2016.75|2009|1931.25|1924.25|1657
1653019200000|2022-05-20 04:00:00|1990.75|1978.75|1939|1939|2022.25|2014|1917.75|1909.5|1584
1653192000000|2022-05-22 04:00:00|1939.7|1939.7|1968.25|1956.25|1977.5|1969.5|1939.7|1939.7|61
1653278400000|2022-05-23 04:00:00|1964.5|1960.5|1991.25|1979.25|2028.75|2020.5|1964|1956.5|1673
1653364800000|2022-05-24 04:00:00|1991.75|1979.75|2002.75|1990.75|2018.75|2013|1967.5|1958.75|1437
1653451200000|2022-05-25 04:00:00|2002.5|1990.5|2002.5|1994.5|2041.75|2033.25|1959.75|1951.75|1895
1653537600000|2022-05-26 04:00:00|2002|1994|2010|2002|2020.25|2010.25|1977|1969|1145
1653624000000|2022-05-27 04:00:00|2010.25|2002.25|2048.5|2040.5|2058|2049.5|2009.25|1999.5|447
1653969600000|2022-05-31 04:00:00|2068.75|2053.75|2012.25|1997.25|2076|2065.25|1981.75|1971.25|1
1654056000000|2022-06-01 04:00:00|2012.5|1997.5|2008.25|1993.25|2048.25|2038|1983.75|1972.75|3
1654142400000|2022-06-02 04:00:00|2009|1994|2064.75|2049.75|2077|2066|1995|1989|3
1654228800000|2022-06-03 04:00:00|2064.25|2049.25|2000|2000|2064.5|2050|1967.75|1955.25|1
1654401600000|2022-06-05 04:00:00|1992.3|1992.3|2029.75|2014.75|2030.25|2015.25|1970.75|1955.75|0
1654488000000|2022-06-06 04:00:00|2029.5|2014.5|2019|2004|2037.5|2027|1992.3|1984.75|0
1654574400000|2022-06-07 04:00:00|2018.75|2003.75|1997.75|1982.75|2027.75|2017|1944.25|1931.5|7
1654660800000|2022-06-08 04:00:00|1998|1983|1959.25|1944.25|2002|1989.75|1929.25|1917|3
1654747200000|2022-06-09 04:00:00|1959.5|1944.5|1934.75|1919.75|1966.75|1951.75|1910|1902|15
1654833600000|2022-06-10 04:00:00|1934.5|1919.5|1900|1900|1945.25|1934.25|1867|1856.75|10
1655006400000|2022-06-12 04:00:00|1914|1914|1915|1900|1942|1927|1891.5|1880.5|0
1655092800000|2022-06-13 04:00:00|1914.5|1899.5|1804.75|1789.75|1920.5|1908|1777|1762|6
1655179200000|2022-06-14 04:00:00|1805|1790|1820|1805|1842|1832|1782.75|1771.75|6
1655265600000|2022-06-15 04:00:00|1819.75|1804.75|1865.75|1850.75|1876.5|1861.5|1807|1795.75|0
1655352000000|2022-06-16 04:00:00|1867|1852|1887.75|1872.75|1900.25|1885.25|1833.5|1820.25|1
1655438400000|2022-06-17 04:00:00|1888.5|1873.5|1808.5|1808.5|1911.25|1900.25|1805|1795.25|6
1655611200000|2022-06-19 04:00:00|1809.8|1809.8|1847.75|1832.75|1848.25|1833.25|1809.8|1797.25|0
1655697600000|2022-06-20 04:00:00|1846.75|1831.75|1873.5|1858.5|1878.25|1865.5|1809.8|1799.75|0
1655784000000|2022-06-21 04:00:00|1873.25|1858.25|1855.5|1847.5|1909.75|1897.25|1841.25|1829.75|2
1655870400000|2022-06-22 04:00:00|1858.75|1843.75|1864.75|1849.75|1887.25|1876.25|1846|1835.75|12
1655956800000|2022-06-23 04:00:00|1865|1850|1871|1856|1900.25|1888.5|1832.5|1822.25|0
1656043200000|2022-06-24 04:00:00|1871.25|1856.25|1833.9|1833.9|1887|1875.75|1833.9|1833.9|0
1656216000000|2022-06-26 04:00:00|1864.3|1864.3|1892.75|1877.75|1894.25|1882.5|1864.3|1860.5|0
1656302400000|2022-06-27 04:00:00|1892.5|1877.5|1891.5|1883.5|1964.5|1953|1868.25|1860|3
1656388800000|2022-06-28 04:00:00|1891.75|1883.75|1919.75|1904.75|1925.5|1914.5|1858.25|1850.25|0
1656475200000|2022-06-29 04:00:00|1918.75|1903.75|1986.5|1971.5|2018|2009|1892.25|1880.25|13
1656561600000|2022-06-30 04:00:00|1983.75|1968.75|1922|1907|1987|1972|1865.75|1856.25|5
1656648000000|2022-07-01 04:00:00|1921.75|1906.75|1937|1937|1959.5|1949.5|1868.75|1856.25|3
1656820800000|2022-07-03 04:00:00|1946.1|1946.1|1927.75|1912.75|1956|1946.1|1926|1911.5|0
1656907200000|2022-07-04 04:00:00|1927.5|1912.5|1937|1922|1966.25|1957|1919|1909.25|0
1656993600000|2022-07-05 04:00:00|1937.25|1922.25|1921.25|1906.25|1944|1933.5|1885.25|1876.75|43
1657080000000|2022-07-06 04:00:00|1912|1904|1920.5|1912.5|1963.5|1953|1896.5|1884|23
1657166400000|2022-07-07 04:00:00|1920.75|1912.75|1998.25|1983.25|2014.75|2006.75|1913|1902.25|24
1657252800000|2022-07-08 04:00:00|1998|1983|2175|2175|2181.75|2175|1978.5|1965.25|20
1657425600000|2022-07-10 04:00:00|2160|2160|2096|2088|2188.25|2177.75|2094.5|2079.5|0
1657512000000|2022-07-11 04:00:00|2095.75|2087.75|2127.5|2119.5|2197.5|2186.75|2093|2081|52
1657598400000|2022-07-12 04:00:00|2125.5|2117.5|2045|2030|2155|2143.25|2025|2017|86
1657684800000|2022-07-13 04:00:00|2044.5|2029.5|1988.75|1980.75|2048.75|2040|1948.75|1940.75|17
1657771200000|2022-07-14 04:00:00|1991.75|1976.75|1919|1911|1992.5|1984.5|1883|1874.25|19
1657857600000|2022-07-15 04:00:00|1919.5|1911.5|1852|1852|1927.25|1919.25|1834.25|1819.25|41
1658030400000|2022-07-17 04:00:00|1841|1841|1886|1878|1891.75|1880.5|1841|1832.25|0
1658116800000|2022-07-18 04:00:00|1885.75|1877.75|1893.5|1878.5|1907.25|1897.5|1854|1844.25|33
1658203200000|2022-07-19 04:00:00|1889.25|1881.25|1903.75|1895.75|1914|1906|1858.25|1844|35
1658289600000|2022-07-20 04:00:00|1904|1896|1880.5|1865.5|1909.75|1898.75|1858.25|1848.75|11
1658376000000|2022-07-21 04:00:00|1880.75|1865.75|1901|1893|1905.75|1894|1847.5|1837.5|7
1658462400000|2022-07-22 04:00:00|1902|1894|2027|2027|2063|2055|1890|1878|287
1658635200000|2022-07-24 04:00:00|2033.6|2033.6|2023|2008|2057.25|2042.25|2011.5|2001.25|0
1658721600000|2022-07-25 04:00:00|2022.75|2007.75|2026.5|2018.5|2045|2032.75|1987.75|1975.25|365
1658808000000|2022-07-26 04:00:00|2026.75|2018.75|2038.75|2030.75|2044.75|2034.25|1992.5|1980|263
1658894400000|2022-07-27 04:00:00|2039|2031|2061.75|2046.75|2064.75|2056|2016|2001|353
1658980800000|2022-07-28 04:00:00|2062|2047|2121|2106|2123.25|2111.5|2050.25|2038.5|288
1659067200000|2022-07-29 04:00:00|2120.75|2105.75|2146.5|2146.5|2157.75|2149.75|2062.25|2051.5|176
1659240000000|2022-07-31 04:00:00|2147.25|2132.25|2120.25|2105.25|2152.25|2143|2114.75|2105.25|0
1659326400000|2022-08-01 04:00:00|2116.25|2108.25|2218.25|2203.25|2247.25|2235|2105.25|2095.25|154
1659412800000|2022-08-02 04:00:00|2218.5|2203.5|2111.75|2096.75|2227.25|2216.25|2061|2050.5|346
1659499200000|2022-08-03 04:00:00|2112|2097|2024.25|2016.25|2112.75|2102.25|2004|1996|331
1659585600000|2022-08-04 04:00:00|2024.5|2016.5|2107.25|2092.25|2115|2107|2020.75|2012.75|426
1659672000000|2022-08-05 04:00:00|2107.5|2092.5|2136|2136|2165.5|2157.5|2092.75|2083|364
1659844800000|2022-08-07 04:00:00|2145.3|2145.3|2143.25|2128.25|2160.25|2146.25|2137.75|2128|1
1659931200000|2022-08-08 04:00:00|2144.5|2129.5|2217|2202|2270.25|2262.25|2137.5|2128.25|432
1660017600000|2022-08-09 04:00:00|2217.75|2202.75|2232.75|2217.75|2274|2266|2200.75|2191.25|431
1660104000000|2022-08-10 04:00:00|2232.5|2217.5|2260.5|2245.5|2279|2271|2206|2197.75|524
1660190400000|2022-08-11 04:00:00|2259.75|2244.75|2285.5|2270.5|2313.75|2305.75|2243.25|2235.25|328
1660276800000|2022-08-12 04:00:00|2285.25|2270.25|2230|2230|2293|2285|2217|2208.75|262
1660449600000|2022-08-14 04:00:00|2230.4|2230.4|2233.5|2218.5|2250|2241.5|2227.25|2217|2
1660536000000|2022-08-15 04:00:00|2233.25|2218.25|2164.5|2149.5|2239.75|2229.5|2145|2137|328
1660622400000|2022-08-16 04:00:00|2165.25|2150.25|2168.75|2160.75|2186.25|2178.25|2115|2107|375
1660708800000|2022-08-17 04:00:00|2169|2161|2154.5|2146.5|2179.25|2170|2143.5|2133.75|383
1660795200000|2022-08-18 04:00:00|2154.25|2146.25|2172|2164|2207.5|2196|2146.5|2138.5|298
1660881600000|2022-08-19 04:00:00|2175.25|2160.25|2138|2138|2176|2165.25|2121.5|2113.5|450
1661054400000|2022-08-21 04:00:00|2145.7|2145.7|2162|2154|2166.5|2157.25|2135.5|2127.5|6
1661140800000|2022-08-22 04:00:00|2162.25|2154.25|2034|2026|2163.25|2154.25|1973.5|1965.5|1028
1661227200000|2022-08-23 04:00:00|2034.25|2026.25|1998.5|1990.5|2037.25|2028.75|1986.75|1978.75|881
1661313600000|2022-08-24 04:00:00|2001.75|1986.75|2072.5|2064.5|2088|2088|1979.25|1971.25|1357
1661400000000|2022-08-25 04:00:00|2072.25|2064.25|2159.5|2151.5|2180.25|2172.25|2042.5|2034.5|1793
1661486400000|2022-08-26 04:00:00|2159.25|2151.25|2107.5|2107.5|2216.25|2208.25|2106.75|2098|1707
1661659200000|2022-08-28 04:00:00|2132.7|2132.7|2132|2117|2174|2163.5|2106.25|2091.25|88
1661745600000|2022-08-29 04:00:00|2132.25|2117.25|2152.75|2137.75|2160.25|2151.5|2101|2092.25|1373
1661832000000|2022-08-30 04:00:00|2152.5|2137.5|2120|2105|2171.25|2163.25|2063.5|2055.5|1407
1661918400000|2022-08-31 04:00:00|2120.25|2105.25|2081|2073|2141.25|2130.5|2061.75|2053.75|1005
1662004800000|2022-09-01 04:00:00|2081.25|2073.25|2030.75|2022.75|2101.75|2093.75|1994.75|1985.25|1441
1662091200000|2022-09-02 04:00:00|2031|2023|2022|2022|2060.75|2052.75|2000|1992|1029
1662264000000|2022-09-04 04:00:00|2026.1|2026.1|2031.75|2016.75|2033|2026.1|2002|1992.5|31
1662350400000|2022-09-05 04:00:00|2028.5|2020.5|2044.5|2036.5|2050.75|2040|2010.5|2002.5|408
1662436800000|2022-09-06 04:00:00|2044.75|2036.75|1978.5|1970.5|2071.5|2062.25|1946.75|1938.75|1318
1662523200000|2022-09-07 04:00:00|1978.75|1970.75|2034.5|2019.5|2048|2040|1976.5|1961.5|1208
1662609600000|2022-09-08 04:00:00|2034.25|2019.25|2116.25|2101.25|2182.25|2174.25|2027.25|2016|1781
1662696000000|2022-09-09 04:00:00|2116|2101|2174|2174|2193|2184.5|2106|2095|946
1662868800000|2022-09-11 04:00:00|2177.6|2177.6|2174.25|2159.25|2193.75|2189|2164.5|2151.25|46
1662955200000|2022-09-12 04:00:00|2174|2159|2182.75|2167.75|2283.75|2275.75|2162.5|2150.75|1436
1663041600000|2022-09-13 04:00:00|2179.5|2171.5|2093.75|2078.75|2220.25|2212.25|2076.75|2068.75|1759
1663128000000|2022-09-14 04:00:00|2089.5|2081.5|2170.25|2155.25|2181.5|2173.5|2075|2063.75|1135
1663214400000|2022-09-15 04:00:00|2169|2154|2146.5|2131.5|2186.75|2178.25|2127.75|2119.75|734
1663300800000|2022-09-16 04:00:00|2143.5|2128.5|2137|2137|2152.75|2143.75|2085.5|2077.5|752
1663473600000|2022-09-18 04:00:00|2112.7|2112.7|2122.25|2114.25|2151|2137|2112.7|2111.25|22
1663560000000|2022-09-19 04:00:00|2122|2114|2184.5|2176.5|2245.75|2237.75|2102.25|2090|1111
1663646400000|2022-09-20 04:00:00|2184.25|2176.25|2162.75|2147.75|2216.25|2207.5|2119.25|2111.25|1152
1663732800000|2022-09-21 04:00:00|2161.25|2146.25|2156|2141|2213.5|2205.5|2116.25|2108|1188
1663819200000|2022-09-22 04:00:00|2155.75|2140.75|2155|2140|2198.25|2190.25|2087.5|2079.5|975
1663905600000|2022-09-23 04:00:00|2156|2141|2073|2073|2167|2156.25|2066.25|2058.25|1363
1664078400000|2022-09-25 04:00:00|2070.5|2070.5|2093|2078|2105.5|2092|2069|2058.25|68
1664164800000|2022-09-26 04:00:00|2093.75|2078.75|2051.75|2043.75|2098.75|2090.25|2031|2023|1004
1664251200000|2022-09-27 04:00:00|2051|2043|2069.75|2061.75|2140.75|2126|2027.5|2019.5|1380
1664337600000|2022-09-28 04:00:00|2070|2062|2141|2126|2178|2170|2046.5|2038.5|1494
1664424000000|2022-09-29 04:00:00|2140.75|2125.75|2214.25|2199.25|2262.75|2253.75|2123|2113.25|2021
1664510400000|2022-09-30 04:00:00|2214|2199|2169|2169|2245.5|2235.75|2073|2073|1048
1664683200000|2022-10-02 04:00:00|2182.2|2182.2|2174.5|2166.5|2191.25|2185|2172.25|2164.25|36
1664769600000|2022-10-03 04:00:00|2174.25|2166.25|2258.5|2250.5|2267.5|2259.5|2172.25|2164.25|1381
1664856000000|2022-10-04 04:00:00|2262.25|2247.25|2316.75|2308.75|2364|2354.75|2250.25|2242.25|1796
1664942400000|2022-10-05 04:00:00|2318.5|2303.5|2280.75|2272.75|2341.75|2333.75|2209.75|2199.75|1845
1665028800000|2022-10-06 04:00:00|2278.75|2270.75|2272.75|2257.75|2317.25|2309|2256|2248|1044
1665115200000|2022-10-07 04:00:00|2272.5|2257.5|2196|2196|2307.25|2299.25|2187.75|2179.75|995
1665288000000|2022-10-09 04:00:00|2191.3|2191.3|2194|2179|2208.75|2200|2184.5|2173.25|23
1665374400000|2022-10-10 04:00:00|2194.25|2179.25|2188.5|2180.5|2276.25|2268.25|2156.5|2148.5|1138
1665460800000|2022-10-11 04:00:00|2188.75|2180.75|2153|2145|2208.25|2199.75|2120.25|2110.75|1118
1665547200000|2022-10-12 04:00:00|2153.25|2145.25|2146.25|2138.25|2189|2180.5|2110.25|2102.25|1212
1665633600000|2022-10-13 04:00:00|2146|2138|2134.25|2126.25|2166.25|2158.25|2018.5|2009.75|1927
1665720000000|2022-10-14 04:00:00|2135.5|2127.5|2003|2003|2145.75|2134|1994.25|1986.25|1298
1665892800000|2022-10-16 04:00:00|1997.3|1997.3|2024.75|2016.75|2037.25|2027.25|1990|1990|79
1665979200000|2022-10-17 04:00:00|2025|2017|2023.5|2015.5|2043.25|2035.25|1990.25|1982.25|1343
1666065600000|2022-10-18 04:00:00|2023.75|2015.75|2031.5|2023.5|2040.75|2032.75|2005.25|1996.5|872
1666152000000|2022-10-19 04:00:00|2033|2025|1981.75|1973.75|2033.25|2025.25|1957.25|1949.25|1249
1666238400000|2022-10-20 04:00:00|1982.25|1974.25|2057.75|2049.75|2097.25|2089.25|1979|1971|1599
1666324800000|2022-10-21 04:00:00|2057.5|2049.5|2025.25|2017.25|2068.25|2060.25|1956.75|1948.75|1539
1666497600000|2022-10-23 04:00:00|2005.5|2005.5|2029.75|2021.75|2078.75|2064.75|2005.5|2005.5|126
1666584000000|2022-10-24 04:00:00|2030|2022|1988.25|1980.25|2055.25|2046.75|1964.75|1956.75|1275
1666670400000|2022-10-25 04:00:00|1988|1980|1957.5|1949.5|1999.5|1991|1881.25|1870.75|2353
1666756800000|2022-10-26 04:00:00|1957.75|1949.75|1984|1976|1988.5|1979.25|1936.75|1928.75|1523
1666843200000|2022-10-27 04:00:00|1982.75|1974.75|1955|1947|1998.5|1990.5|1911|1903|1486
1666929600000|2022-10-28 04:00:00|1955.25|1947.25|1901|1901|1967.5|1959.5|1885|1877|1385
1667102400000|2022-10-30 04:00:00|1897.2|1897.2|1918.25|1910.25|1919.75|1911.75|1890.75|1881.25|81
1667188800000|2022-10-31 04:00:00|1919.5|1911.5|1854|1846|1920.75|1912.75|1813.5|1805.5|2018
1667275200000|2022-11-01 04:00:00|1853.75|1845.75|1902.5|1894.5|1949.5|1941.5|1846|1838|2235
1667361600000|2022-11-02 04:00:00|1902.25|1894.25|1864.25|1856.25|1914.75|1906.75|1843.25|1835.25|1653
1667448000000|2022-11-03 04:00:00|1864.5|1856.5|1814.25|1806.25|1873.75|1864|1764|1756|2351
1667534400000|2022-11-04 04:00:00|1814|1806|1860.5|1860.5|1919|1907.75|1808|1800|2658
1667707200000|2022-11-06 04:00:00|1839.5|1839.5|1881.25|1873.25|1883.25|1875.25|1839.5|1839.5|79
1667797200000|2022-11-07 05:00:00|1881.5|1873.5|1893.75|1878.75|1910.75|1902.75|1840.75|1832.75|1669
1667883600000|2022-11-08 05:00:00|1894.5|1879.5|1913.5|1905.5|1940.5|1932.6|1855|1843|2539
1667970000000|2022-11-09 05:00:00|1912.25|1904.25|1869.75|1861.75|1950|1942|1835.5|1825.75|2018
1668056400000|2022-11-10 05:00:00|1869.5|1861.5|1948.25|1940.25|1977.5|1971.5|1807.75|1799.75|2976
1668142800000|2022-11-11 05:00:00|1948|1940|2047|2047|2050|2047|1945|1936.25|2181
1668315600000|2022-11-13 05:00:00|2026.5|2026.5|2019.25|2011.25|2045|2045|2017.25|2003.75|117
1668402000000|2022-11-14 05:00:00|2019|2011|2030.75|2015.75|2046|2039.5|1957.5|1949.5|2283
1668488400000|2022-11-15 05:00:00|2030.5|2015.5|2086.5|2078.5|2116.75|2108.25|2024.25|2014.75|2979
1668574800000|2022-11-16 05:00:00|2086.25|2078.25|2048.75|2040.75|2108.25|2099.5|2045.5|2033.25|1762
1668661200000|2022-11-17 05:00:00|2048.5|2040.5|2022|2014|2074.25|2063.5|1981.25|1973.25|1969
1668747600000|2022-11-18 05:00:00|2022.25|2014.25|1935.5|1935.5|2024.75|2015.25|1935.5|1928|1781
1668920400000|2022-11-20 05:00:00|1938.9|1938.9|1924.5|1916.5|1948.25|1940.25|1910|1902|114
1669006800000|2022-11-21 05:00:00|1927.75|1912.75|1892.75|1884.75|1934.75|1926.5|1831.5|1823.5|2992
1669093200000|2022-11-22 05:00:00|1892.5|1884.5|1870.75|1862.75|1900.25|1890.25|1850|1842|3025
1669179600000|2022-11-23 05:00:00|1870.5|1862.5|1900.5|1892.5|1904.25|1895.25|1863.5|1855.5|2720
1669266000000|2022-11-24 05:00:00|1904.25|1889.25|1891.75|1876.75|1914.5|1906.5|1883.25|1872.75|792
1669352400000|2022-11-25 05:00:00|1891.5|1876.5|1849|1849|1891.75|1883|1803.75|1795.75|1865
1669525200000|2022-11-27 05:00:00|1821.5|1821.5|1852.25|1837.25|1853.25|1840.5|1821.5|1814.25|55
1669611600000|2022-11-28 05:00:00|1852|1837|1866.75|1858.75|1878|1868.5|1817.75|1809.25|1298
1669698000000|2022-11-29 05:00:00|1867|1859|1823.75|1808.75|1879.25|1871|1809.5|1796.75|163
1669784400000|2022-11-30 05:00:00|||||||||25
1669870800000|2022-12-01 05:00:00|||||||||34
1669957200000|2022-12-02 05:00:00|||||||||13
1670216400000|2022-12-05 05:00:00|1930|1922|1898.75|1890.75|1948.5|1940.25|1865.5|1855.5|0
1670302800000|2022-12-06 05:00:00|1899.25|1891.25|1869.25|1861.25|1909.25|1901.25|1856|1845.5|0
1670389200000|2022-12-07 05:00:00|1869.5|1861.5|1869.5|1854.5|1897.25|1885.75|1851.75|1843.75|7
1670475600000|2022-12-08 05:00:00|1870.25|1855.25|1931|1923|1954.5|1946.5|1862|1850|26
1670562000000|2022-12-09 05:00:00|1930.5|1922.5|1963|1963|1983.5|1975.5|1923.25|1913.75|30
1670734800000|2022-12-11 05:00:00|1975.8|1975.8|1954|1946|1975.8|1975.8|1952|1943.25|0
1670821200000|2022-12-12 05:00:00|1953.75|1945.75|1914|1899|1971.75|1962.5|1887.5|1881.75|17
1670907600000|2022-12-13 05:00:00|1913.75|1898.75|1947.5|1932.5|2016.25|2005.75|1907|1893.25|9
1670994000000|2022-12-14 05:00:00|1947.75|1932.75|1917.25|1909.25|1958.75|1949.5|1917|1909|26
1671080400000|2022-12-15 05:00:00|1917|1909|1833|1825|1934|1920.75|1775|1764.75|17
1671166800000|2022-12-16 05:00:00|1833.25|1825.25|1733.5|1733.5|1836.75|1828.5|1717.75|1709.75|47
1671339600000|2022-12-18 05:00:00|1716.2|1716.2|1744.5|1736.5|1753|1745|1716.2|1711.25|0
1671426000000|2022-12-19 05:00:00|1744.25|1736.25|1690.25|1682.25|1753.75|1745.75|1669|1661|11
1671512400000|2022-12-20 05:00:00|1690|1682|1743|1735|1758.25|1750.25|1667.25|1656|30
1671598800000|2022-12-21 05:00:00|1742.75|1734.75|1720.5|1712.5|1753.5|1744.75|1674.25|1666.25|11
1671685200000|2022-12-22 05:00:00|1720|1712|1694.25|1686.25|1751.75|1742.5|1670.25|1662.25|14
1671771600000|2022-12-23 05:00:00|1694.5|1686.5|1749|1749|1769.75|1758|1654.75|1646.75|5
1672030800000|2022-12-26 05:00:00|1741.5|1741.5|1781.75|1766.75|1788.25|1780.25|1741.5|1741.5|0
1672117200000|2022-12-27 05:00:00|1781.5|1766.5|1839|1831|1849.25|1839.25|1777.25|1766.25|9
1672203600000|2022-12-28 05:00:00|1839.25|1831.25|1803.75|1795.75|1852.75|1844.75|1764.25|1756.25|19
1672290000000|2022-12-29 05:00:00|1804|1796|1819|1811|1852.5|1844.5|1766|1756.75|45
1672376400000|2022-12-30 05:00:00|1819.25|1811.25|1778|1778|1840.5|1830.5|1769.5|1759.75|13
1672635600000|2023-01-02 05:00:00|1806.7|1806.7|1812.5|1804.5|1830.25|1817.75|1788|1777.75|4
1672722000000|2023-01-03 05:00:00|1812.75|1804.75|1756.5|1748.5|1824.75|1816.75|1690|1679|50
1672808400000|2023-01-04 05:00:00|1756.25|1748.25|1803.5|1788.5|1818.5|1810.5|1721.5|1713.5|29
1672894800000|2023-01-05 05:00:00|1804.25|1796.25|1774.75|1766.75|1844.75|1831.5|1735.75|1727.75|23
1672981200000|2023-01-06 05:00:00|1773.75|1765.75|1813|1813|1828.75|1820.75|1747.75|1738.75|39
1673154000000|2023-01-08 05:00:00|1816.2|1816.2|1833|1825|1835|1827|1815.25|1806.75|0
1673240400000|2023-01-09 05:00:00|1832.5|1824.5|1793.75|1785.75|1852.75|1844.75|1772.25|1764.25|28
1673326800000|2023-01-10 05:00:00|1793.25|1785.25|1788.75|1780.75|1827.25|1817.25|1781.5|1773.5|44
1673413200000|2023-01-11 05:00:00|1788.5|1780.5|1796.75|1788.75|1808.25|1800.25|1762.75|1754.75|88
1673499600000|2023-01-12 05:00:00|1796.5|1788.5|1822.25|1814.25|1830|1820|1755|1747|205
1673586000000|2023-01-13 05:00:00|1822|1814|1802.5|1802.5|1826|1818|1751|1743|219
1673758800000|2023-01-15 05:00:00|1802.7|1802.7|1791|1776|1809.75|1802.7|1788.5|1775|6
1673845200000|2023-01-16 05:00:00|1790.75|1775.75|1775|1767|1790.75|1779.5|1765.75|1756.25|10
1673931600000|2023-01-17 05:00:00|1774.5|1766.5|1748|1740|1779|1768|1726|1718|62
1674018000000|2023-01-18 05:00:00|1747.75|1739.75|1726.5|1718.5|1812|1804|1709.75|1701.75|67
1674104400000|2023-01-19 05:00:00|1726.25|1718.25|1759.25|1751.25|1795|1787|1681|1673|107
1674190800000|2023-01-20 05:00:00|1759|1751|1740|1740|1780.75|1769.75|1732.75|1724.75|68
1674363600000|2023-01-22 05:00:00|1739.4|1739.4|1755.5|1747.5|1766.75|1757|1739.4|1738.5|0
1674450000000|2023-01-23 05:00:00|1755.25|1747.25|1736|1728|1767.5|1756.75|1713|1705|53
1674536400000|2023-01-24 05:00:00|1736.25|1728.25|1747|1739|1766.5|1758.5|1706.75|1698.75|441
1674622800000|2023-01-25 05:00:00|1747.25|1739.25|1724|1716|1762|1754|1700.75|1692.75|488
1674709200000|2023-01-26 05:00:00|1724.25|1716.25|1679|1671|1729|1719|1676.75|1666.75|446
1674795600000|2023-01-27 05:00:00|1678.75|1670.75|1627|1627|1698|1690|1623|1615|595
1674968400000|2023-01-29 05:00:00|1621.6|1621.6|1667.75|1659.75|1668.5|1660.5|1621.6|1621.6|5
1675054800000|2023-01-30 05:00:00|1668|1660|1657|1649|1670.5|1662.5|1629.75|1621.75|590
1675141200000|2023-01-31 05:00:00|1656.75|1648.75|1657.5|1649.5|1683|1675|1607|1599|274
1675227600000|2023-02-01 05:00:00|1658|1650|1685|1677|1747.25|1732.25|1645.25|1637.25|595
1675314000000|2023-02-02 05:00:00|1685.25|1677.25|1682|1674|1714.25|1704.75|1654.75|1646.75|650
1675400400000|2023-02-03 05:00:00|1685.75|1677.75|1632|1632|1717.75|1709.75|1613.5|1605.5|678
1675573200000|2023-02-05 05:00:00|1639.1|1639.1|1642|1634|1645.75|1639.1|1618|1610|5
1675659600000|2023-02-06 05:00:00|1641.75|1633.75|1605.25|1597.25|1645.75|1637.75|1564.75|1556.75|958
1675746000000|2023-02-07 05:00:00|1605.5|1597.5|1660|1652|1676.75|1668.75|1581.75|1573.75|1172
1675832400000|2023-02-08 05:00:00|1660.25|1652.25|1665.25|1657.25|1693.25|1685.25|1643.25|1635.25|692
1675918800000|2023-02-09 05:00:00|1665.5|1657.5|1620.5|1612.5|1688|1680|1614|1606|1422
1676005200000|2023-02-10 05:00:00|1619.5|1611.5|1541.5|1541.5|1636.75|1628.75|1541.5|1535.75|742
1676178000000|2023-02-12 05:00:00|1542.6|1542.6|1556.25|1548.25|1557.75|1549.75|1542.6|1538|3
1676264400000|2023-02-13 05:00:00|1555.5|1547.5|1573.75|1565.75|1584.5|1576.5|1537.25|1529.25|579
1676350800000|2023-02-14 05:00:00|1573.5|1565.5|1502.25|1494.25|1596|1588|1473.75|1465.75|1498
1676437200000|2023-02-15 05:00:00|1502.5|1494.5|1485.25|1477.25|1504.25|1496.25|1435.5|1427.5|610
1676523600000|2023-02-16 05:00:00|1485.5|1477.5|1499.5|1491.5|1547.5|1539.5|1452|1444|1936
1676610000000|2023-02-17 05:00:00|1499.25|1491.25|1500.5|1500.5|1515.25|1507.25|1459|1451|2108
1676782800000|2023-02-19 05:00:00|1500.6|1500.6|1511.5|1503.5|1515.5|1507.5|1492.75|1484.75|6
1676869200000|2023-02-20 05:00:00|1511.75|1503.75|1508.5|1500.5|1545.5|1537.5|1499.25|1489.75|452
1676955600000|2023-02-21 05:00:00|1508.25|1500.25|1522.5|1514.5|1544.5|1536.5|1494.75|1486.75|3027
1677042000000|2023-02-22 05:00:00|1522.25|1514.25|1492|1484|1540.5|1532.5|1484.5|1477.25|3039
1677128400000|2023-02-23 05:00:00|1491.5|1483.5|1448.25|1440.25|1492|1484|1429.5|1421.5|3684
1677214800000|2023-02-24 05:00:00|1447.25|1439.25|1406|1406|1451.25|1443.25|1359|1351|4148
1677387600000|2023-02-26 05:00:00|1378.4|1378.4|1408.5|1400.5|1416.5|1408.5|1378.4|1378.4|138
1677474000000|2023-02-27 05:00:00|1408.75|1400.75|1422.5|1414.5|1467.75|1459.75|1395.25|1387.25|2053
1677560400000|2023-02-28 05:00:00|1422.25|1414.25|1435.5|1427.5|1444.5|1436.5|1393|1385|1769
1677646800000|2023-03-01 05:00:00|1435.75|1427.75|1432.5|1424.5|1455.5|1447.5|1413.25|1405.25|1601
1677733200000|2023-03-02 05:00:00|1432.75|1424.75|1452.25|1444.25|1453.5|1445.5|1417.75|1409.75|1155
1677819600000|2023-03-03 05:00:00|1452.5|1444.5|1447|1447|1464.5|1456.5|1420.75|1412.75|1208
1677992400000|2023-03-05 05:00:00|1449|1449|1446|1438|1450|1449|1432.5|1432|28
1678078800000|2023-03-06 05:00:00|1445.75|1437.75|1432.75|1424.75|1448.5|1440.5|1408.25|1400.25|1325
1678165200000|2023-03-07 05:00:00|1433|1425|1376.75|1368.75|1441.5|1433.5|1369.5|1361.5|1975
1678251600000|2023-03-08 05:00:00|1376.5|1368.5|1355.25|1347.25|1400|1392|1346|1339.5|1566
1678338000000|2023-03-09 05:00:00|1355.5|1347.5|1377.25|1369.25|1396.5|1388.5|1337.25|1329.25|1871
1678424400000|2023-03-10 05:00:00|1377.5|1369.5|1368|1368|1397.25|1389.25|1351|1343|1429
1678597200000|2023-03-12 05:00:00|1362.3|1362.3|1411.25|1403.25|1420.25|1410.5|1362.3|1362.3|163
1678680000000|2023-03-13 04:00:00|1410.75|1402.75|1454.5|1446.5|1488.5|1485|1368.25|1360.25|3407
1678766400000|2023-03-14 04:00:00|1454.75|1446.75|1509.75|1501.75|1535.5|1527.5|1443|1435|2605
1678852800000|2023-03-15 04:00:00|1509.5|1501.5|1468.25|1460.25|1514|1506|1419.5|1411.5|2095
1678939200000|2023-03-16 04:00:00|1468|1460|1442.75|1434.75|1473|1465|1408|1400|1384
1679025600000|2023-03-17 04:00:00|1442.25|1434.25|1415|1415|1451.5|1443.5|1381|1373|1632
1679198400000|2023-03-19 04:00:00|1386.1|1386.1|1411.25|1403.25|1425.75|1419|1386.1|1386.1|121
1679284800000|2023-03-20 04:00:00|1411|1403|1412|1404|1419|1411|1379.75|1371.75|1040
1679371200000|2023-03-21 04:00:00|1411.75|1403.75|1399.5|1391.5|1417|1408.25|1380.25|1372.25|974
1679457600000|2023-03-22 04:00:00|1399.25|1391.25|1443.75|1435.75|1465.75|1457.75|1365|1357|1920
1679544000000|2023-03-23 04:00:00|1443.5|1435.5|1425|1417|1466|1458|1418.25|1410.25|1057
1679630400000|2023-03-24 04:00:00|1424.75|1416.75|1412|1412|1439.25|1431.25|1392|1384|1442
1679803200000|2023-03-26 04:00:00|1414.4|1414.4|1404.5|1396.5|1425.75|1414.4|1402.75|1394.75|46
1679889600000|2023-03-27 04:00:00|1404.25|1396.25|1412.75|1404.75|1427|1419|1392.5|1384.5|1042
1679976000000|2023-03-28 04:00:00|1412.5|1404.5|1416.25|1408.25|1424.75|1416.5|1391.25|1383.25|928
1680062400000|2023-03-29 04:00:00|1416|1408|1442.25|1434.25|1454.5|1446.5|1408.5|1400.5|1141
1680148800000|2023-03-30 04:00:00|1442|1434|1476|1468|1498|1490|1429.75|1421.75|1563
1680235200000|2023-03-31 04:00:00|1476.25|1468.25|1455.5|1455.5|1508|1500|1455.5|1453|1251
1680408000000|2023-04-02 04:00:00|1468|1468|1449.5|1441.5|1468|1468|1447.75|1439.75|50
1680494400000|2023-04-03 04:00:00|1449.75|1441.75|1462.25|1454.25|1502.5|1494.5|1443.75|1435.75|1465
1680580800000|2023-04-04 04:00:00|1463.5|1455.5|1462.25|1454.25|1492.75|1484.75|1438|1430|1421
1680667200000|2023-04-05 04:00:00|1462|1454|1423.75|1415.75|1478.5|1470.5|1418.75|1410.75|1218
1680753600000|2023-04-06 04:00:00|1424|1416|1465|1465|1471|1465|1412.75|1404.75|1354
1681012800000|2023-04-09 04:00:00|1462.4|1462.4|1460|1452|1472.25|1464.25|1458.5|1450.5|55
1681099200000|2023-04-10 04:00:00|1460.25|1452.25|1422.75|1414.75|1471.5|1463.5|1406.75|1398.75|1114
1681185600000|2023-04-11 04:00:00|1423|1415|1457.75|1449.75|1462.5|1454.5|1422.75|1414.75|1420
1681272000000|2023-04-12 04:00:00|1457.5|1449.5|1463|1455|1471.75|1463.75|1437.25|1429.25|1394
1681358400000|2023-04-13 04:00:00|1462.75|1454.75|1516|1508|1528|1520|1448.5|1440.5|1822
1681444800000|2023-04-14 04:00:00|1515.75|1507.75|1504|1504|1525|1517|1478|1470|1577
1681617600000|2023-04-16 04:00:00|1496.3|1496.3|1495.5|1487.5|1508|1501|1487.75|1479.75|45
1681704000000|2023-04-17 04:00:00|1495.75|1487.75|1579.25|1571.25|1582.5|1574.5|1492.75|1484.75|2056
1681790400000|2023-04-18 04:00:00|1579.5|1571.5|1633.75|1625.75|1652.5|1644.5|1572.5|1564.5|3107
1681876800000|2023-04-19 04:00:00|1633.5|1625.5|1614.75|1606.75|1638.25|1630.25|1583.75|1575.75|2161
1681963200000|2023-04-20 04:00:00|1614.5|1606.5|1603.75|1595.75|1630.5|1622.5|1581.25|1573.25|1404
1682049600000|2023-04-21 04:00:00|1603.5|1595.5|1602|1602|1635.25|1627.25|1582.75|1574.75|1611
1682222400000|2023-04-23 04:00:00|1607.4|1607.4|1589.25|1581.25|1613|1607.4|1586.5|1578.5|83
1682308800000|2023-04-24 04:00:00|1588.75|1580.75|1533.5|1525.5|1598.25|1589.25|1516.75|1508.75|2298
1682395200000|2023-04-25 04:00:00|1533.75|1525.75|1494.75|1486.75|1537.25|1529.25|1471.25|1463.25|2313
1682481600000|2023-04-26 04:00:00|1495.25|1487.25|1517.25|1509.25|1531|1523|1489.75|1481.75|1778
1682568000000|2023-04-27 04:00:00|1517.75|1509.75|1498|1490|1531.5|1523.5|1463.5|1455.5|1746
1682654400000|2023-04-28 04:00:00|1498.5|1490.5|1503|1503|1533.75|1525.75|1484.75|1476.75|1387
1682827200000|2023-04-30 04:00:00|1509.9|1509.9|1494.5|1486.5|1511.25|1509.9|1493.5|1484.25|35
1682913600000|2023-05-01 04:00:00|1495.25|1487.25|1463|1455|1518.25|1510.25|1443.25|1435.25|1535
1683000000000|2023-05-02 04:00:00|1462.75|1454.75|1431.5|1423.5|1463.75|1455.75|1421|1413|2032
1683086400000|2023-05-03 04:00:00|1433.25|1425.25|1437|1429|1446.75|1438.75|1408.5|1400.5|2008
1683172800000|2023-05-04 04:00:00|1437.25|1429.25|1459.5|1451.5|1459.5|1451.5|1409.75|1401.75|1864
1683259200000|2023-05-05 04:00:00|1459.25|1451.25|1487|1487|1505.5|1497.5|1439.75|1431.75|1978
1683432000000|2023-05-07 04:00:00|1486.8|1486.8|1508.75|1500.75|1509.5|1501.5|1486.8|1477.75|53
1683518400000|2023-05-08 04:00:00|1508.5|1500.5|1549.25|1541.25|1584|1576|1503.75|1495.75|2115
1683604800000|2023-05-09 04:00:00|1548|1540|1571|1563|1593.25|1585.25|1537.25|1529.25|2134
1683691200000|2023-05-10 04:00:00|1570.25|1562.25|1604.75|1596.75|1629|1623|1566.5|1558.5|3276
1683777600000|2023-05-11 04:00:00|1605|1597|1562.5|1554.5|1628|1620|1543.25|1535.25|2814
1683864000000|2023-05-12 04:00:00|1562.25|1554.25|1503.5|1503.5|1579.25|1571.25|1503.5|1500.5|1838
1684036800000|2023-05-14 04:00:00|1513.8|1513.8|1512.5|1504.5|1518|1513.8|1508.5|1498.5|25
1684123200000|2023-05-15 04:00:00|1512.75|1504.75|1532.25|1524.25|1550.75|1542.75|1510.5|1502.5|1642
1684209600000|2023-05-16 04:00:00|1532.5|1524.5|1506.25|1498.25|1537.5|1529.5|1494|1488.5|1534
1684296000000|2023-05-17 04:00:00|1506.5|1498.5|1489.75|1481.75|1509|1501|1479.75|1471.75|1835
1684382400000|2023-05-18 04:00:00|1490|1482|1476|1468|1490.5|1482.5|1450.2|1445|1852
1684468800000|2023-05-19 04:00:00|1475.75|1467.75|1510.5|1510.5|1536.5|1528.5|1466|1458|2726
1684641600000|2023-05-21 04:00:00|1523.8|1523.8|1514.5|1506.5|1526.75|1523.8|1511.75|1503.75|61
1684728000000|2023-05-22 04:00:00|1514.25|1506.25|1492|1484|1530.75|1522.75|1482|1474|2827
1684814400000|2023-05-23 04:00:00|1491.75|1483.75|1458.75|1450.75|1491.75|1483.75|1445.5|1437.5|4419
1684900800000|2023-05-24 04:00:00|1459|1451|1414|1406|1466.25|1458.25|1394.5|1386.5|4125
1684987200000|2023-05-25 04:00:00|1414.25|1406.25|1429.5|1421.5|1440.5|1432.5|1390|1382|3645
1685073600000|2023-05-26 04:00:00|1429.25|1421.25|1421|1421|1453.75|1445.75|1421|1415|2784
1685246400000|2023-05-28 04:00:00|1423.5|1423.5|1432.25|1424.25|1436.25|1428.25|1423|1415.75|24
1685332800000|2023-05-29 04:00:00|1432|1424|1415.5|1407.5|1436.75|1428.25|1399.5|1391.5|310
1685419200000|2023-05-30 04:00:00|1415.25|1407.25|1384.75|1376.75|1427.75|1419.75|1373.25|1364.75|322
1685505600000|2023-05-31 04:00:00|1432.75|1424.75|1389.75|1381.75|1438.5|1430.5|1370.25|1362.25|5
1685592000000|2023-06-01 04:00:00|1389.25|1381.25|1413.25|1405.25|1418|1410|1371.9|1366.25|0
1685678400000|2023-06-02 04:00:00|1414|1406|1452|1452|1452|1452|1403.5|1395.5|0
1685851200000|2023-06-04 04:00:00|1416.7|1416.7|1433.25|1425.25|1453.25|1444|1416.7|1416.7|0
1685937600000|2023-06-05 04:00:00|1433|1425|1441|1433|1463.5|1455.5|1409.5|1401.5|0
1686024000000|2023-06-06 04:00:00|1440.75|1432.75|1432.75|1424.75|1449.25|1441.25|1402|1394|0
1686110400000|2023-06-07 04:00:00|1433|1425|1404.5|1396.5|1434.75|1426.75|1399|1391|3
1686196800000|2023-06-08 04:00:00|1405|1397|1378.75|1370.75|1409.75|1401.75|1363.5|1355.5|37
1686283200000|2023-06-09 04:00:00|1378.5|1370.5|1332|1332|1380.25|1372.25|1311.25|1303.25|38
1686456000000|2023-06-11 04:00:00|1319.2|1319.2|1330.5|1322.5|1336.5|1328.5|1319.2|1315.25|1
1686542400000|2023-06-12 04:00:00|1330.25|1322.25|1372.75|1364.75|1375.75|1367.75|1315|1307|15
1686628800000|2023-06-13 04:00:00|1373|1365|1376|1368|1401.75|1393.75|1352.5|1344.5|3
1686715200000|2023-06-14 04:00:00|1375.75|1367.75|1388|1380|1421.75|1415|1363.5|1355.5|30
1686801600000|2023-06-15 04:00:00|1388.25|1380.25|1414.75|1406.75|1418.5|1410.5|1374|1366|12
1686888000000|2023-06-16 04:00:00|1415|1407|1429|1429|1442.25|1434.25|1403.75|1395.75|11
1687060800000|2023-06-18 04:00:00|1428.5|1428.5|1428|1420|1435|1428.5|1424|1414.75|0
1687147200000|2023-06-19 04:00:00|1431.25|1416.25|1405.5|1397.5|1434.75|1424.75|1402.25|1394.25|9
1687233600000|2023-06-20 04:00:00|1405.25|1397.25|1391.75|1383.75|1420.25|1412.25|1368.5|1360.5|6
1687320000000|2023-06-21 04:00:00|1392.75|1384.75|1355.75|1347.75|1393|1385|1353|1347.5|9
1687406400000|2023-06-22 04:00:00|1356|1348|1296|1288|1362|1354|1283|1275|79
1687492800000|2023-06-23 04:00:00|1295.75|1287.75|1291|1291|1308.75|1300.75|1286.5|1278.5|14
1687665600000|2023-06-25 04:00:00|1292.4|1292.4|1309.75|1301.75|1311.25|1303.25|1292.4|1284.5|0
1687752000000|2023-06-26 04:00:00|1309.5|1301.5|1333.25|1325.25|1362.25|1354.25|1297|1289|49
1687838400000|2023-06-27 04:00:00|1333.5|1325.5|1298.5|1290.5|1337.25|1329.25|1297|1289|3
1687924800000|2023-06-28 04:00:00|1298.25|1290.25|1272.5|1264.5|1300|1292|1222.75|1214.75|119
1688011200000|2023-06-29 04:00:00|1272.75|1264.75|1259.5|1251.5|1274.5|1266.5|1232|1224|39
1688097600000|2023-06-30 04:00:00|1259.75|1251.75|1234.5|1234.5|1278.75|1267.75|1234.5|1227|33
1688270400000|2023-07-02 04:00:00|1234.9|1234.9|1252.25|1244.25|1252.75|1244.75|1234.9|1232.75|0
1688356800000|2023-07-03 04:00:00|1252.5|1244.5|1268.75|1260.75|1271.75|1263.75|1230.5|1222.5|54
1688443200000|2023-07-04 04:00:00|1269|1261|1257.75|1249.75|1276.5|1268.5|1205|1190|7
1688529600000|2023-07-05 04:00:00|1257.5|1249.5|1258|1250|1279.5|1271.5|1240.5|1232.5|106
1688616000000|2023-07-06 04:00:00|1257.5|1249.5|1252.5|1244.5|1287|1279|1237.5|1229.5|8
1688702400000|2023-07-07 04:00:00|1252.25|1244.25|1256.5|1256.5|1273.5|1265.5|1232.75|1224.75|19
1688875200000|2023-07-09 04:00:00|1257.4|1257.4|1251.25|1243.25|1265|1257.4|1251|1243|0
1688961600000|2023-07-10 04:00:00|1251|1243|1257.75|1249.75|1259.25|1257.4|1204.5|1194.75|76
1689048000000|2023-07-11 04:00:00|1258|1250|1264.5|1256.5|1269|1260.4|1230.5|1222.5|167
1689134400000|2023-07-12 04:00:00|1264.25|1256.25|1306.5|1298.5|1313|1305|1254|1246|188
1689220800000|2023-07-13 04:00:00|1306.25|1298.25|1296|1288|1321.5|1313.5|1282|1274|14
1689307200000|2023-07-14 04:00:00|1295.75|1287.75|1285.5|1285.5|1298.25|1290.25|1272.75|1264.75|22
1689480000000|2023-07-16 04:00:00|1278.6|1278.6|1273.25|1265.25|1286.25|1278.6|1265.75|1257.75|0
1689566400000|2023-07-17 04:00:00|1273|1265|1310.5|1302.5|1314.25|1306.25|1269|1261|49
1689652800000|2023-07-18 04:00:00|1310.75|1302.75|1321|1313|1338.75|1330.75|1306.75|1298.75|98
1689739200000|2023-07-19 04:00:00|1321.25|1313.25|1319.75|1311.75|1333|1325|1298|1290|140
1689825600000|2023-07-20 04:00:00|1320|1312|1293.75|1285.75|1320.75|1312.75|1278|1271|158
1689912000000|2023-07-21 04:00:00|1293.5|1285.5|1296.5|1296.5|1313.25|1305.25|1287.5|1279.5|116
1690084800000|2023-07-23 04:00:00|1296.9|1296.9|1298.75|1290.75|1302.25|1296.9|1296.9|1289|0
1690171200000|2023-07-24 04:00:00|1299|1291|1298|1290|1311.25|1303.25|1280.7|1272.75|376
1690257600000|2023-07-25 04:00:00|1298.25|1290.25|1297.25|1289.25|1313|1305|1285.25|1277.25|395
1690344000000|2023-07-26 04:00:00|1297|1289|1277.75|1269.75|1301.75|1293.75|1250.5|1242.5|655
1690430400000|2023-07-27 04:00:00|1277.5|1269.5|1260|1252|1280.25|1272.25|1233.25|1225.25|615
1690516800000|2023-07-28 04:00:00|1260.25|1252.25|1256|1256|1280.25|1272.25|1235.75|1227.75|487
1690689600000|2023-07-30 04:00:00|1252|1252|1254.5|1246.5|1264.25|1256.25|1252|1246|1
1690776000000|2023-07-31 04:00:00|1254.75|1246.75|1286.5|1278.5|1299|1292.5|1250.25|1242.25|241
1690862400000|2023-08-01 04:00:00|1286.25|1278.25|1251.75|1243.75|1288.5|1280.5|1236.25|1228.25|660
1690948800000|2023-08-02 04:00:00|1251.5|1243.5|1252.25|1244.25|1267|1259|1237.25|1229.25|571
1691035200000|2023-08-03 04:00:00|1252|1244|1262.25|1254.25|1275.75|1267.75|1233.75|1225.75|336
1691121600000|2023-08-04 04:00:00|1261.25|1253.25|1272|1272|1284.25|1276.25|1252.25|1244.25|267
1691294400000|2023-08-06 04:00:00|1274.3|1274.3|1277|1269|1277.75|1274.3|1270.5|1262.5|0
1691380800000|2023-08-07 04:00:00|1276.5|1268.5|1246|1238|1284.5|1276.5|1240.25|1232.25|450
1691467200000|2023-08-08 04:00:00|1247|1239|1243|1235|1249.75|1241.75|1209.75|1201.75|544
1691553600000|2023-08-09 04:00:00|1242.75|1234.75|1245.25|1237.25|1247.5|1240|1215.75|1207.75|1647
1691640000000|2023-08-10 04:00:00|1245.5|1237.5|1311|1303|1319.75|1312.1|1242|1234|1486
1691726400000|2023-08-11 04:00:00|1311.25|1303.25|1306.5|1306.5|1354.75|1345.5|1300.5|1292.5|1167
1691899200000|2023-08-13 04:00:00|1315.5|1315.5|1309.25|1301.25|1320.5|1315.5|1308|1300|29
1691985600000|2023-08-14 04:00:00|1309.5|1301.5|1278.25|1270.25|1326|1318|1260|1252|579
1692072000000|2023-08-15 04:00:00|1278.5|1270.5|1249.75|1241.75|1282.5|1274.5|1243|1235.5|566
1692158400000|2023-08-16 04:00:00|1250|1242|1224.75|1216.75|1257.75|1249.75|1215|1208.5|548
1692244800000|2023-08-17 04:00:00|1225.25|1217.25|1241.5|1233.5|1250.75|1242.75|1218.5|1210.5|1301
1692331200000|2023-08-18 04:00:00|1240.75|1232.75|1263.5|1263.5|1271.5|1263.5|1223.5|1215.5|1299
1692504000000|2023-08-20 04:00:00|1264.1|1264.1|1270.25|1262.25|1273.75|1267.5|1264.1|1257.75|29
1692590400000|2023-08-21 04:00:00|1270|1262|1254.75|1246.75|1280|1272|1237.75|1229.75|1421
1692676800000|2023-08-22 04:00:00|1254.25|1246.25|1274.25|1266.25|1302|1294|1252.25|1244.25|2718
1692763200000|2023-08-23 04:00:00|1274|1266|1284.75|1276.75|1307.5|1299.5|1267.25|1259.25|3028
1692849600000|2023-08-24 04:00:00|1285|1277|1250|1242|1288.5|1280.5|1241.5|1233.5|5274
1692936000000|2023-08-25 04:00:00|1250.25|1242.25|1231|1231|1261|1253|1224.75|1216.75|4617
1693108800000|2023-08-27 04:00:00|1232.8|1232.8|1243|1235|1246.75|1238.75|1232.8|1231|53
1693195200000|2023-08-28 04:00:00|1243.25|1235.25|1262|1254|1272|1264|1230.25|1222.25|2217
1693281600000|2023-08-29 04:00:00|1261.75|1253.75|1251.75|1243.75|1271.5|1263.5|1228.75|1220.75|4330
1693368000000|2023-08-30 04:00:00|1252.75|1244.75|1239.75|1231.75|1257.5|1249.5|1229|1223.75|2026
1693454400000|2023-08-31 04:00:00|1239.5|1231.5|1230.5|1222.5|1244.5|1236.5|1218.7|1211.75|1826
1693540800000|2023-09-01 04:00:00|1230.75|1222.75|1220.5|1220.5|1241.25|1233.25|1220.5|1216.5|1643
1693713600000|2023-09-03 04:00:00|1227.4|1227.4|1231.75|1223.75|1232.5|1227.4|1220|1217.5|38
1693800000000|2023-09-04 04:00:00|1231.5|1223.5|1229.5|1221.5|1241|1233|1225|1218.25|595
1693886400000|2023-09-05 04:00:00|1229.25|1221.25|1222.5|1214.5|1231.75|1223.75|1187.5|1179.5|2592
1693972800000|2023-09-06 04:00:00|1225|1217|1213.25|1205.25|1225.25|1220.5|1185.25|1177.25|2155
1694059200000|2023-09-07 04:00:00|1213.5|1205.5|1227.25|1219.25|1229.75|1221.75|1196.25|1188.25|1608
1694145600000|2023-09-08 04:00:00|1226.75|1218.75|1200|1200|1236.75|1228.75|1195|1187|1386
1694318400000|2023-09-10 04:00:00|1192.3|1192.3|1209.5|1201.5|1211.5|1203.5|1192.3|1192|94
1694404800000|2023-09-11 04:00:00|1209.75|1201.75|1228.5|1220.5|1229.25|1221.25|1206.75|1198.75|1307
1694491200000|2023-09-12 04:00:00|1229|1221|1236.75|1228.75|1253.75|1245.75|1212.75|1204.75|1577
1694577600000|2023-09-13 04:00:00|1236.5|1228.5|1267.25|1259.25|1271|1263|1233.5|1225.5|1888
1694664000000|2023-09-14 04:00:00|1267.5|1259.5|1264.5|1256.5|1277.25|1269.25|1240.75|1232.75|2130
1694750400000|2023-09-15 04:00:00|1264.75|1256.75|1251|1251|1284.75|1276.75|1247|1239|1439
1694923200000|2023-09-17 04:00:00|1252.7|1252.7|1257|1249|1260|1258|1252.7|1245.25|39
1695009600000|2023-09-18 04:00:00|1256.75|1248.75|1256.25|1248.25|1263.75|1255.75|1232.25|1224.25|1422
1695096000000|2023-09-19 04:00:00|1256.5|1248.5|1270|1262|1283.5|1275.5|1249.25|1241.25|1906
1695182400000|2023-09-20 04:00:00|1270.25|1262.25|1270.5|1262.5|1305.5|1297.5|1260.25|1252.25|2715
1695268800000|2023-09-21 04:00:00|1270.25|1262.25|1283.25|1275.25|1285.5|1277.5|1240|1232|2539
1695355200000|2023-09-22 04:00:00|1283.5|1275.5|1257|1257|1294.75|1286.75|1257|1249|1557
1695528000000|2023-09-24 04:00:00|1256.1|1256.1|1258|1250|1262.75|1256.1|1254|1246|52
1695614400000|2023-09-25 04:00:00|1257.75|1249.75|1231.75|1223.75|1258.75|1250.75|1231.25|1223.25|1476
1695700800000|2023-09-26 04:00:00|1231.5|1223.5|1238.75|1230.75|1246.75|1238.75|1214.75|1206.75|2144
1695787200000|2023-09-27 04:00:00|1239.5|1231.5|1227.25|1219.25|1257.5|1249.5|1218.25|1210.25|2310
1695873600000|2023-09-28 04:00:00|1226|1218|1287.75|1279.75|1291|1283.5|1224.75|1216.75|2778
1695960000000|2023-09-29 04:00:00|1287.5|1279.5|1251.5|1251.5|1302.25|1294.25|1251.5|1244.25|2456
1696132800000|2023-10-01 04:00:00|1256|1256|1256.25|1248.25|1263.5|1257.5|1254|1247.75|122
1696219200000|2023-10-02 04:00:00|1256|1248|1210.5|1202.5|1257.5|1249.5|1204.5|1197.5|3893
1696305600000|2023-10-03 04:00:00|1211|1203|1174|1166|1220|1212|1172.5|1164.5|3349
1696392000000|2023-10-04 04:00:00|1174.5|1166.5|1189|1181|1195.75|1187.75|1161.5|1153.5|2880
1696478400000|2023-10-05 04:00:00|1188.75|1180.75|1155.5|1147.5|1190|1182|1144.9|1137.75|2709
1696564800000|2023-10-06 04:00:00|1155.25|1147.25|1161|1161|1177.75|1169.75|1141.25|1133.25|2558
1696737600000|2023-10-08 04:00:00|1163.1|1163.1|1160.5|1152.5|1172.5|1166|1153|1145|253
1696824000000|2023-10-09 04:00:00|1160.75|1152.75|1153|1145|1173.25|1165.25|1121.75|1113.75|2690
1696910400000|2023-10-10 04:00:00|1153.25|1145.25|1178.25|1170.25|1185|1177|1125.5|1117.5|3193
1696996800000|2023-10-11 04:00:00|1178.5|1170.5|1183.25|1175.25|1193|1185|1156|1148|2241
1697083200000|2023-10-12 04:00:00|1183|1175|1152|1144|1188|1180|1137.5|1129.5|2154
1697169600000|2023-10-13 04:00:00|1152.25|1144.25|1151.5|1151.5|1166.25|1158.25|1133.5|1125.5|2142
1697342400000|2023-10-15 04:00:00|1145.2|1145.2|1160|1152|1161.75|1153.75|1145.2|1143.5|141
1697428800000|2023-10-16 04:00:00|1159.75|1151.75|1152.75|1144.75|1164.25|1156.25|1135|1127|1819
1697515200000|2023-10-17 04:00:00|1152.25|1144.25|1154.25|1146.25|1157.25|1149.25|1125.5|1117.5|2603
1697601600000|2023-10-18 04:00:00|1155.5|1147.5|1130.5|1122.5|1155.75|1147.75|1116.75|1108.75|2353
1697688000000|2023-10-19 04:00:00|1130.25|1122.25|1121.5|1113.5|1131.25|1123.25|1102.75|1094.75|2948
1697774400000|2023-10-20 04:00:00|1121.25|1113.25|1102.5|1102.5|1125.75|1117.75|1102.5|1097.75|1931
1697947200000|2023-10-22 04:00:00|1111.2|1111.2|1101.5|1093.5|1111.2|1111.2|1100.75|1092.75|182
1698033600000|2023-10-23 04:00:00|1101.75|1093.75|1139.75|1131.75|1150|1142|1092.75|1084.75|2746
1698120000000|2023-10-24 04:00:00|1140|1132|1136.25|1128.25|1147.5|1139.5|1115.75|1107.75|3040
1698206400000|2023-10-25 04:00:00|1136.5|1128.5|1137|1129|1154.75|1146.75|1122.25|1114.25|2943
1698292800000|2023-10-26 04:00:00|1137.25|1129.25|1148.75|1140.75|1156.75|1148.75|1119.5|1111.5|2413
1698379200000|2023-10-27 04:00:00|1149|1141|1132.5|1132.5|1157.75|1149.75|1126.5|1118.5|2633
1698552000000|2023-10-29 04:00:00|1130.2|1130.2|1137.25|1129.25|1138.75|1130.75|1130.2|1126|112
1698638400000|2023-10-30 04:00:00|1137|1129|1138.75|1130.75|1171|1163|1131|1123|3092
1698724800000|2023-10-31 04:00:00|1138.5|1130.5|1132.75|1124.75|1154.75|1146.75|1126.1|1119.75|2335
1698811200000|2023-11-01 04:00:00|1133|1125|1128.5|1120.5|1153.75|1145.75|1114.2|1107.75|2727
1698897600000|2023-11-02 04:00:00|1127.75|1119.75|1129.25|1121.25|1135.25|1127.25|1110.6|1105|2447
1698984000000|2023-11-03 04:00:00|1129|1121|1128.5|1128.5|1144.25|1136.25|1116.25|1108.25|2574
1699156800000|2023-11-05 04:00:00|1128.3|1128.3|1136|1128|1137.75|1129.75|1128.25|1120.25|118
1699246800000|2023-11-06 05:00:00|1136.25|1128.25|1110.5|1102.5|1142.25|1134.25|1104.25|1096.25|3272
1699333200000|2023-11-07 05:00:00|1110.75|1102.75|1038.5|1030.5|1115.25|1107.25|1020.5|1012.5|5464
1699419600000|2023-11-08 05:00:00|1038.25|1030.25|1051.5|1043.5|1069|1061|1017|1009|5081
1699506000000|2023-11-09 05:00:00|1051.75|1043.75|973|965|1058|1050|964.75|956.75|5030
1699592400000|2023-11-10 05:00:00|972.75|964.75|968|968|994.75|986.75|954.75|946.75|4563
1699765200000|2023-11-12 05:00:00|978.8|978.8|971.75|963.75|978.8|978.8|968|960|115
1699851600000|2023-11-13 05:00:00|972|964|991.75|983.75|998.75|990.75|954|946|3656
1699938000000|2023-11-14 05:00:00|992|984|1029.25|1021.25|1039.25|1031.25|977.25|969.25|5345
1700024400000|2023-11-15 05:00:00|1029|1021|1034.25|1026.25|1056.75|1051.5|1006.25|1001.25|3906
1700110800000|2023-11-16 05:00:00|1034|1026|1044.25|1036.25|1056.5|1054.5|1030|1025.25|4030
1700197200000|2023-11-17 05:00:00|1044|1036|1061.5|1061.5|1067.25|1064.5|1037.25|1033.25|4507
1700370000000|2023-11-19 05:00:00|1058.9|1058.9|1069|1061|1071.75|1068.5|1053.5|1049.25|234
1700456400000|2023-11-20 05:00:00|1068.75|1060.75|1086.25|1084.25|1098.25|1096.25|1059|1054.75|6504
1700542800000|2023-11-21 05:00:00|1086.5|1084.5|1081.75|1073.75|1104.75|1100|1068|1063.25|6934
1700629200000|2023-11-22 05:00:00|1078.5|1076.5|1066.5|1064.5|1093.25|1088.75|1052|1050|7260
1700715600000|2023-11-23 05:00:00|1066.25|1064.25|1056|1054|1069.25|1065.25|1048.75|1044.25|1071
1700802000000|2023-11-24 05:00:00|1059.25|1051.25|1075.5|1075.5|1082.75|1080.5|1045.75|1041.25|3778
1700974800000|2023-11-26 05:00:00|1075.2|1075.2|1076.5|1074.5|1086.75|1082|1074.75|1070.25|121
1701061200000|2023-11-27 05:00:00|1079.75|1071.75|1064.5|1062.5|1091.25|1087.5|1054.25|1050.25|4228
1701147600000|2023-11-28 05:00:00|1067.25|1059.25|1062.5|1054.5|1080.25|1076|1041|1036.75|2170
1701234000000|2023-11-29 05:00:00|1062.25|1054.25|1032.25|1024.25|1071.75|1066.75|1016|1010.5|347
1701320400000|2023-11-30 05:00:00|1029.5|1027.5|1029.5|1027.5|1057.4|1057.4|1029.5|1027.5|0
1707886800000|2024-02-14 05:00:00|944.5|942.5|941.5|939.5|951.75|948.5|932|928.75|91
1707973200000|2024-02-15 05:00:00|942.75|937.75|950|945|989.5|987.25|940.75|937.75|1989
1708059600000|2024-02-16 05:00:00|949.75|944.75|960|960|976.75|973.75|942.25|939.75|2756
1708232400000|2024-02-18 05:00:00|961.2|961.2|970.25|965.25|975.75|971|960.75|957.75|16
1708318800000|2024-02-19 05:00:00|968.5|966.5|958.5|953.5|977.75|975|947.75|944.75|309
1708405200000|2024-02-20 05:00:00|958.75|953.75|992.75|990.75|998.5|996.5|947|944.75|4576
1708491600000|2024-02-21 05:00:00|994.75|989.75|967|965|1000.25|997.5|937|934.25|5386
1708578000000|2024-02-22 05:00:00|967.25|965.25|981.75|979.75|987.25|984|955.25|952.75|5073
1708664400000|2024-02-23 05:00:00|981.5|979.5|984.5|984.5|1007.75|1005.75|963.75|961|6026
1708837200000|2024-02-25 05:00:00|997.2|997.2|977.25|975.25|997.2|997.2|973.5|970.25|107
1708923600000|2024-02-26 05:00:00|977|975|963|961|984.75|981.5|953.75|951.75|3974
1709010000000|2024-02-27 05:00:00|962.75|960.75|940.5|938.5|983.75|981.5|939.5|936.75|3675
1709096400000|2024-02-28 05:00:00|940.25|938.25|946.25|944.25|950.25|947.5|918|915.25|3143
1709182800000|2024-02-29 05:00:00|946.5|944.5|955.25|953.25|958.25|956.25|935.5|933.5|2232
1709269200000|2024-03-01 05:00:00|955|953|962.5|962.5|969.5|967.5|938|935.75|2032
1709442000000|2024-03-03 05:00:00|965|963|964.75|962.75|968.25|966|961|957.25|114
1709528400000|2024-03-04 05:00:00|964.5|962.5|959.25|954.25|980.25|978.25|951|947.25|2028
1709614800000|2024-03-05 05:00:00|958|956|965.5|963.5|967.75|965.75|938.25|936.25|2608
1709701200000|2024-03-06 05:00:00|965|963|1044.75|1042.75|1074.5|1072.5|961|957.25|5992
1709787600000|2024-03-07 05:00:00|1044.5|1042.5|1053.25|1048.25|1068.5|1066.5|1029.75|1027.25|3758
1709874000000|2024-03-08 05:00:00|1053.5|1048.5|1029.5|1029.5|1075.5|1070.5|1018.75|1015.75|2903
1710046800000|2024-03-10 05:00:00|1025.3|1025.3|1032.5|1027.5|1039.25|1035.5|1025.3|1024.75|84
1710129600000|2024-03-11 04:00:00|1032.25|1027.25|1040|1038|1052.75|1050.5|1026.75|1024.25|1911
1710216000000|2024-03-12 04:00:00|1041.25|1036.25|1046|1041|1055.75|1053|1011.5|1007.75|2261
1710302400000|2024-03-13 04:00:00|1045.75|1040.75|1068.25|1066.25|1085.75|1083.25|1045.5|1040.5|2434
1710388800000|2024-03-14 04:00:00|1068|1066|1081.25|1079.25|1108.25|1105.5|1063|1059.75|3360
1710475200000|2024-03-15 04:00:00|1081|1079|1087|1087|1120.25|1118|1076.5|1072.75|3153
1710648000000|2024-03-17 04:00:00|1090.3|1090.3|1082.25|1080.25|1094.5|1090.5|1082|1080|218
1710734400000|2024-03-18 04:00:00|1083.5|1081.5|1032.75|1027.75|1086.5|1083.5|1029.5|1027.25|2497
1710820800000|2024-03-19 04:00:00|1031.5|1029.5|1003|1001|1034.25|1030.5|983.5|981.5|3525
1710907200000|2024-03-20 04:00:00|1002.75|1000.75|1044.25|1042.25|1051.25|1048.25|985.75|983.25|3015
1710993600000|2024-03-21 04:00:00|1044|1042|1000.75|995.75|1051.25|1048.25|996.75|994.75|2253
1711080000000|2024-03-22 04:00:00|999|997|992|992|1025.75|1022.75|990.75|988.75|1685
1711252800000|2024-03-24 04:00:00|998.3|998.3|1006.5|1004.5|1013.75|1010.25|989.5|987.5|216
1711339200000|2024-03-25 04:00:00|1006.25|1004.25|1009.5|1007.5|1035.75|1033|998|995|1812
1711425600000|2024-03-26 04:00:00|1010.75|1005.75|999.75|994.75|1030.25|1026.5|993.25|991.25|1732
1711512000000|2024-03-27 04:00:00|998.5|996.5|1004|1002|1007|1005|974.5|971.75|2453
1711598400000|2024-03-28 04:00:00|1003.75|1001.75|1023|1023|1031.75|1029.25|996.25|992.75|2587
1711857600000|2024-03-31 04:00:00|1021.5|1021.5|1035.25|1033.25|1035.75|1033.75|1013.5|1010.75|321
1711944000000|2024-04-01 04:00:00|1035.5|1033.5|1013.5|1011.5|1039.75|1037.75|997.5|995.5|2027
1712030400000|2024-04-02 04:00:00|1013.25|1011.25|1018.25|1016.25|1036.5|1034.5|1002|1000|2296
1712116800000|2024-04-03 04:00:00|1018.5|1016.5|1031.75|1026.75|1037|1035|998.25|995.75|2661
1712203200000|2024-04-04 04:00:00|1032|1027|1010|1008|1052|1050|1008.5|1004.75|2998
1712289600000|2024-04-05 04:00:00|1011.75|1006.75|1011.5|1011.5|1023.5|1021.5|992.25|990.25|2924
1712462400000|2024-04-07 04:00:00|1007.4|1007.4|1014|1012|1017.25|1014.5|997.5|994.75|267
1712548800000|2024-04-08 04:00:00|1015.75|1010.75|1062.25|1060.25|1065.25|1062.5|1006|1002.25|3359
1712635200000|2024-04-09 04:00:00|1062.5|1060.5|1100|1098|1103.25|1101.25|1061|1059|3665
1712721600000|2024-04-10 04:00:00|1099.75|1097.75|1067.5|1065.5|1112.25|1109.25|1048.25|1046.25|4801
1712808000000|2024-04-11 04:00:00|1067.25|1065.25|1057.75|1055.75|1083|1081|1035.75|1033.75|3643
1712894400000|2024-04-12 04:00:00|1058|1056|1057.5|1057.5|1095.25|1093.25|1054.5|1051.75|3773
1713067200000|2024-04-14 04:00:00|1063|1063|1056.75|1051.75|1071.75|1068|1035.25|1033.25|518
1713153600000|2024-04-15 04:00:00|1056.5|1051.5|1035|1033|1063.75|1060.25|1027.75|1025.75|3251
1713240000000|2024-04-16 04:00:00|1036.25|1031.25|1024.75|1022.75|1042.25|1039|1006.75|1004.25|3422
1713326400000|2024-04-17 04:00:00|1025|1023|1038.25|1033.25|1055.5|1053.5|1014.75|1011.75|2752
1713412800000|2024-04-18 04:00:00|1036.5|1034.5|1033.75|1028.75|1058|1056|1020|1016.75|2670
1713499200000|2024-04-19 04:00:00|1032.5|1030.5|1035|1035|1038.5|1036.5|1005|1002.75|2519
1713672000000|2024-04-21 04:00:00|1034|1034|1035.25|1030.25|1038.5|1035.25|1025.75|1023.75|276
1713758400000|2024-04-22 04:00:00|1033.5|1031.5|1004.75|1002.75|1035.25|1033|1004.5|1002.5|2342
1713844800000|2024-04-23 04:00:00|1005.25|1003.25|1035|1033|1035.75|1033.75|995.25|993.25|3661
1713931200000|2024-04-24 04:00:00|1035.25|1033.25|998|996|1039.75|1037.75|996.75|994.75|2826
1714017600000|2024-04-25 04:00:00|998.25|996.25|996.5|994.5|1018|1016|980.25|978.25|3959
1714104000000|2024-04-26 04:00:00|996.25|994.25|959.5|959.5|998.75|996.25|958.75|956.75|4159
1714276800000|2024-04-28 04:00:00|963.75|958.75|966.25|964.25|967.75|965.75|950.5|948.5|383
1714363200000|2024-04-29 04:00:00|965.25|963.25|974.25|972.25|986.75|984.75|951.75|949.75|3948
1714449600000|2024-04-30 04:00:00|974.5|972.5|947.75|945.75|975.25|973|937.25|935.25|4162
1714536000000|2024-05-01 04:00:00|947.5|945.5|957|955|965.25|962.5|940|938|2917
1714622400000|2024-05-02 04:00:00|957.5|955.5|939|937|962|960|923.25|921.25|4228
1714708800000|2024-05-03 04:00:00|939.25|937.25|951|951|960.5|958.5|930|927.25|3364
1714881600000|2024-05-05 04:00:00|954.5|954.5|950.75|948.75|957|955.5|943.25|941.25|297
1714968000000|2024-05-06 04:00:00|950.5|948.5|988.25|986.25|992.75|990.5|950.25|947.25|3878
1715054400000|2024-05-07 04:00:00|988.5|986.5|980.25|978.25|990.25|988.25|973.5|971.5|3119
1715140800000|2024-05-08 04:00:00|980.5|978.5|964|962|982.75|980|951.5|949.5|3724
1715227200000|2024-05-09 04:00:00|963.75|961.75|977.75|975.75|981.75|979.75|948.25|945.75|3748
1715313600000|2024-05-10 04:00:00|978|976|982|982|1006.75|1004.75|975.5|973.25|4877
1715486400000|2024-05-12 04:00:00|986.75|981.75|984|982|986.75|984.25|973.75|971.25|166
1715572800000|2024-05-13 04:00:00|983.75|981.75|970.5|968.5|996|994|963.5|961.5|4324
1715659200000|2024-05-14 04:00:00|970.75|968.75|998.75|996.75|1000.25|998.25|964.75|962.75|3526
1715745600000|2024-05-15 04:00:00|999|997|1016|1014|1025|1023|984.75|982.75|5760
1715832000000|2024-05-16 04:00:00|1016.75|1014.75|976.25|974.25|1026.5|1024.5|972.5|968.75|4980
1715918400000|2024-05-17 04:00:00|976.5|974.5|1013|1013|1018|1016|973|971|4000
1716091200000|2024-05-19 04:00:00|1011|1011|1021.5|1019.5|1024.25|1022.25|1004.25|1002.25|769
1716177600000|2024-05-20 04:00:00|1021.25|1019.25|1013.5|1011.5|1045.75|1043.75|998|996|5882
1716264000000|2024-05-21 04:00:00|1013.75|1011.75|1024.5|1022.5|1049.25|1047.25|1012.75|1009.75|5037
1716350400000|2024-05-22 04:00:00|1024.25|1022.25|995|993|1034.25|1030.5|984.5|982.5|7139
1716436800000|2024-05-23 04:00:00|996.75|991.75|976.5|974.5|998.75|996.75|969.25|967.25|6729
1716523200000|2024-05-24 04:00:00|976.75|974.75|968|968|981.5|979.5|964.25|962.25|5608
1716696000000|2024-05-26 04:00:00|969.5|969.5|983.25|981.25|986|984|969.5|967.75|326
1716782400000|2024-05-27 04:00:00|983|981|996.5|994.5|1007.25|1005.25|979.25|977.25|1990
1716868800000|2024-05-28 04:00:00|996.25|994.25|978.25|976.25|1000.75|997.75|973|971|5636
1716955200000|2024-05-29 04:00:00|996.25|991.25|969.5|967.5|998.25|994|963|959.75|50
1717041600000|2024-05-30 04:00:00|971.25|966.25|966|961|983.25|979.5|951.5|947.5|44
1717128000000|2024-05-31 04:00:00|965.75|960.75|926|926|975.75|972.5|921.5|919.5|70
1717300800000|2024-06-02 04:00:00|929.5|927.5|926|921|938|934|924|920.25|6
1717387200000|2024-06-03 04:00:00|926.25|921.25|942.25|937.25|955.75|953.75|913|909.75|40
1717473600000|2024-06-04 04:00:00|940.5|938.5|940|938|945.5|941.5|920.75|918.75|91
1717560000000|2024-06-05 04:00:00|939.75|937.75|959.25|954.25|962.75|959.75|934|930.75|22
1717646400000|2024-06-06 04:00:00|959|954|947.25|942.25|961.25|958|941.5|937.75|24
1717732800000|2024-06-07 04:00:00|947|942|926|926|951.25|947.5|917.5|913.75|66
1717905600000|2024-06-09 04:00:00|929.75|924.75|938|936|943.25|940|929|924.75|1
1717992000000|2024-06-10 04:00:00|937.75|935.75|911.25|906.25|943.75|941|903.25|900.75|108
1718078400000|2024-06-11 04:00:00|911.5|906.5|909.5|907.5|914.75|911|897.5|895.5|43
1718164800000|2024-06-12 04:00:00|909.25|907.25|913.75|908.75|948.25|945|898|895.25|35
1718251200000|2024-06-13 04:00:00|912.5|910.5|903.25|898.25|925.25|923.25|891.25|889.25|298
1718337600000|2024-06-14 04:00:00|903.75|898.75|895|895|914.75|911|893.5|890.25|140
1718510400000|2024-06-16 04:00:00|906|901|902|900|909.75|906.75|900.25|897.25|0
1718596800000|2024-06-17 04:00:00|903.75|898.75|904.5|902.5|908.75|905|885.75|882.75|53
1718683200000|2024-06-18 04:00:00|904.75|902.75|898|896|906.25|903.25|880.25|876.75|168
1718769600000|2024-06-19 04:00:00|897.75|895.75|918.75|913.75|923.25|920.5|897.25|893.75|62
1718856000000|2024-06-20 04:00:00|917.5|915.5|930|928|933.75|930.5|908.25|906.25|409
1718942400000|2024-06-21 04:00:00|929.75|927.75|922|922|971.75|969.75|921.25|917.75|746
1719115200000|2024-06-23 04:00:00|927.25|922.25|928|926|933.5|928.5|922.25|919.25|0
1719201600000|2024-06-24 04:00:00|927.75|925.75|983|981|993.25|990.5|927.25|924.25|556
1719288000000|2024-06-25 04:00:00|984.75|979.75|940.25|938.25|991.25|988|930.75|928.25|456
1719374400000|2024-06-26 04:00:00|940|938|928.25|923.25|961.75|959.75|920.25|916.75|156
1719460800000|2024-06-27 04:00:00|927|925|945.75|940.75|951.25|948.25|915.5|911.75|95
1719547200000|2024-06-28 04:00:00|944|942|983|983|986.25|983.25|941.25|938.25|248
1719720000000|2024-06-30 04:00:00|978.75|973.75|981.75|979.75|986.75|984|972.75|967.75|0
1719806400000|2024-07-01 04:00:00|982|980|982.25|977.25|999.75|996.5|968.5|964.75|193
1719892800000|2024-07-02 04:00:00|981.75|976.75|1019.25|1017.25|1022.75|1020.75|975.75|972.75|175
1719979200000|2024-07-03 04:00:00|1019.5|1017.5|1027.75|1022.75|1046.25|1043.25|1014.5|1011.75|122
1720065600000|2024-07-04 04:00:00|1027.5|1022.5|1030.25|1025.25|1038.25|1036.25|1019|1016.25|44
1720152000000|2024-07-05 04:00:00|1028.5|1026.5|1034.5|1034.5|1051.25|1047.5|1021|1018.25|162
1720324800000|2024-07-07 04:00:00|1036|1031|1016.25|1014.25|1036.75|1033|1011.5|1009.5|8
1720411200000|2024-07-08 04:00:00|1016|1014|1025.25|1020.25|1032.75|1029.5|1003|1000.75|401
1720497600000|2024-07-09 04:00:00|1023.5|1021.5|981.5|979.5|1030.25|1027|980.75|977.75|180
1720584000000|2024-07-10 04:00:00|981.25|979.25|998.25|996.25|1001|999|977.75|975.75|192
1720670400000|2024-07-11 04:00:00|998.5|996.5|990.5|988.5|1017.75|1015.25|984.5|980.75|711
1720756800000|2024-07-12 04:00:00|990.25|988.25|973.5|973.5|992.25|988.5|966.75|964.75|405
1720929600000|2024-07-14 04:00:00|976.5|971.5|967.75|962.75|977.75|974|962.25|959.25|53
1721016000000|2024-07-15 04:00:00|966.5|964.5|960.75|955.75|978.25|975|953|949.75|232
1721102400000|2024-07-16 04:00:00|959|957|975.25|970.25|979.75|977|937.5|934.75|223
1721188800000|2024-07-17 04:00:00|975.5|970.5|962.75|957.75|985.5|983.5|955.75|951.25|156
1721275200000|2024-07-18 04:00:00|961|959|934.75|929.75|971.75|968|926.5|924|146
1721361600000|2024-07-19 04:00:00|934.25|929.25|910.5|910.5|935.25|932.25|909|906.25|191
1721534400000|2024-07-21 04:00:00|913.75|908.75|917.5|915.5|925.75|922.25|911.75|908.75|8
1721620800000|2024-07-22 04:00:00|918.75|916.75|906.25|901.25|920.75|918|891.5|889.5|304
1721707200000|2024-07-23 04:00:00|905|903|916.5|914.5|921.25|919.25|884.5|882.5|560
1721793600000|2024-07-24 04:00:00|916.75|914.75|910|908|937.5|935.5|901.75|899.75|456
1721880000000|2024-07-25 04:00:00|909.75|907.75|908.75|906.75|915.25|912|889.5|887.5|354
1721966400000|2024-07-26 04:00:00|909|907|894|894|910.25|908.25|885.5|883.5|315
1722139200000|2024-07-28 04:00:00|897|895|903.75|901.75|909|907|897|894.25|4
1722225600000|2024-07-29 04:00:00|903.5|901.5|897.25|892.25|915|913|891.5|888.75|372
1722312000000|2024-07-30 04:00:00|896|894|894|892|901.25|898.25|875.75|873.75|482
1722398400000|2024-07-31 04:00:00|895.25|890.25|923.25|921.25|934|932|892.75|890.25|516
1722484800000|2024-08-01 04:00:00|923.5|921.5|906.75|901.75|931.25|929.25|896.25|893.75|711
1722571200000|2024-08-02 04:00:00|905.5|903.5|889.5|889.5|917.75|913.5|885|882.25|587
1722744000000|2024-08-04 04:00:00|892.75|887.75|888.75|883.75|896.75|894.5|877.25|874.25|22
1722830400000|2024-08-05 04:00:00|887|885|851.5|849.5|890.75|887|822.25|819.75|1006
1722916800000|2024-08-06 04:00:00|851.25|849.25|868.5|866.5|872.25|869.5|832.5|830.5|683
1723003200000|2024-08-07 04:00:00|868.25|866.25|890.5|888.5|898.25|896.25|868.25|866.25|1235
1723089600000|2024-08-08 04:00:00|891.75|886.75|926.75|924.75|929.25|927.25|880.25|877.25|1210
1723176000000|2024-08-09 04:00:00|927|925|904.5|904.5|930.5|928.5|900.5|897.25|1313
1723348800000|2024-08-11 04:00:00|905|905|900.75|898.75|906.75|905|900|896.75|9
1723435200000|2024-08-12 04:00:00|900.5|898.5|912.25|910.25|931.25|929.25|899.75|897.75|1476
1723521600000|2024-08-13 04:00:00|912.5|910.5|936.5|934.5|942.25|940.25|909.75|907.75|1928
1723608000000|2024-08-14 04:00:00|936.75|934.75|936.75|934.75|949.75|946.25|922.25|919.75|1190
1723694400000|2024-08-15 04:00:00|936.5|934.5|940.75|938.75|949|947|922.25|919.25|875
1723780800000|2024-08-16 04:00:00|940.5|938.5|948.5|948.5|954.5|952.5|935.25|933.25|635
1723953600000|2024-08-18 04:00:00|950.5|945.5|946.75|944.75|951.75|948|941.5|938.75|32
1724040000000|2024-08-19 04:00:00|947|945|918.5|916.5|951|947.75|910.75|908.75|2388
1724126400000|2024-08-20 04:00:00|918.75|916.75|923.5|921.5|942|940|914.75|912.75|2758
1724212800000|2024-08-21 04:00:00|925.25|920.25|949.25|944.25|964.25|962.25|916.5|914.5|4259
1724299200000|2024-08-22 04:00:00|948|946|927|925|952.75|950.25|915.25|913.25|4977
1724385600000|2024-08-23 04:00:00|926.75|924.75|953|953|955.5|953.5|922.5|920.5|6559
1724558400000|2024-08-25 04:00:00|953.5|953.5|948.75|946.75|957.75|955|946.5|944.25|176
1724644800000|2024-08-26 04:00:00|948.5|946.5|955.25|953.25|968.5|966.5|946.75|944.75|5409
1724731200000|2024-08-27 04:00:00|955.5|953.5|964.75|962.75|977.25|975.25|952.75|949.75|5833
1724817600000|2024-08-28 04:00:00|964.5|962.5|946.25|944.25|965|963|935.5|933.5|5103
1724904000000|2024-08-29 04:00:00|946.75|944.75|978.5|976.5|982.75|980.75|939.25|937.25|4088
1724990400000|2024-08-30 04:00:00|978.25|976.25|962|962|992.25|990.25|957.25|955.25|3648
1725163200000|2024-09-01 04:00:00|962.5|962.5|963.75|961.75|969.75|967.75|958.75|956.75|255
1725249600000|2024-09-02 04:00:00|963.5|961.5|968.25|966.25|977.75|975.75|961.75|959.75|1421
1725336000000|2024-09-03 04:00:00|968|966|937.75|935.75|969.25|967.25|926|924|4426
1725422400000|2024-09-04 04:00:00|937.5|935.5|926.75|924.75|945.75|943.75|924.25|922.25|3346
1725508800000|2024-09-05 04:00:00|926.5|924.5|931.25|929.25|952.75|950.75|925.75|923.75|2813
1725595200000|2024-09-06 04:00:00|931.5|929.5|903|903|957.5|955.5|897.75|895.75|4459
1725768000000|2024-09-08 04:00:00|900.5|900.5|909|907|912.75|910.75|900.5|899.5|424
1725854400000|2024-09-09 04:00:00|908.75|906.75|945|943|947.25|945.25|902.5|900.5|3891
1725940800000|2024-09-10 04:00:00|945.25|943.25|972.5|970.5|976.5|974.5|942.75|940.75|4303
1726027200000|2024-09-11 04:00:00|972.25|970.25|1018.5|1016.5|1029.25|1027.25|963.5|961.5|7257
1726113600000|2024-09-12 04:00:00|1018.75|1016.75|1052.5|1050.5|1063.5|1061.5|1005.5|1003.5|7112
1726200000000|2024-09-13 04:00:00|1052.75|1050.75|1073|1073|1082.75|1080.75|1042|1040|5229
1726372800000|2024-09-15 04:00:00|1075|1075|1075.25|1073.25|1075.75|1075|1066.25|1064.25|298
1726459200000|2024-09-16 04:00:00|1075.75|1073.75|1092|1090|1094.5|1092.5|1068|1066|4680
1726545600000|2024-09-17 04:00:00|1091.5|1089.5|1115.5|1113.5|1128.25|1125|1081.5|1079.5|6014
1726632000000|2024-09-18 04:00:00|1115.75|1113.75|1073|1071|1127.5|1125.5|1043.75|1041.75|7089
1726718400000|2024-09-19 04:00:00|1072.75|1070.75|1088|1086|1105.5|1102.25|1067.25|1065.25|4028
1726804800000|2024-09-20 04:00:00|1088.25|1086.25|1070.5|1070.5|1094.25|1092.25|1063|1061|3030
1726977600000|2024-09-22 04:00:00|1068.5|1068.5|1060.5|1058.5|1070.25|1068.5|1057.75|1055.75|333
1727064000000|2024-09-23 04:00:00|1060.75|1058.75|1054.25|1052.25|1063.75|1061.75|1037.25|1035.25|3387
1727150400000|2024-09-24 04:00:00|1054.5|1052.5|1056.25|1054.25|1070.5|1068.5|1047.75|1044.75|3025
1727236800000|2024-09-25 04:00:00|1056.5|1054.5|1052.75|1050.75|1060.75|1058|1031.75|1029.75|2766
1727323200000|2024-09-26 04:00:00|1053.25|1051.25|1041.25|1039.25|1076.5|1074.5|1032.75|1030.75|3858
1727409600000|2024-09-27 04:00:00|1041|1039|1016|1016|1046.5|1044.5|1012.5|1010.5|3551
1727582400000|2024-09-29 04:00:00|1018|1018|1014|1012|1024.25|1022.25|1007.25|1005.25|462
1727668800000|2024-09-30 04:00:00|1014.25|1012.25|1000.25|998.25|1027|1025|979.75|977.75|4401
1727755200000|2024-10-01 04:00:00|1000|998|1009.75|1007.75|1014.25|1012.25|987.25|985.25|3854
1727841600000|2024-10-02 04:00:00|1010|1008|1004.75|1002.75|1025.5|1023.5|997.5|995.5|2988
1727928000000|2024-10-03 04:00:00|1004.5|1002.5|1013|1011|1015.5|1013.5|983.75|981.75|3527
1728014400000|2024-10-04 04:00:00|1012.75|1010.75|1012.5|1012.5|1018.5|1016.5|997.5|995.5|2676
1728187200000|2024-10-06 04:00:00|1009|1009|1018.75|1016.75|1026.75|1024.75|1009|1008.25|510
1728273600000|2024-10-07 04:00:00|1019|1017|1005.5|1003.5|1031.5|1029.5|997.5|995.5|3907
1728360000000|2024-10-08 04:00:00|1005.75|1003.75|1024.5|1022.5|1026|1024|993.5|991.5|3521
1728446400000|2024-10-09 04:00:00|1024.25|1022.25|1058|1056|1060.25|1058.25|1013.5|1011.5|3537
1728532800000|2024-10-10 04:00:00|1058.25|1056.25|1088.5|1086.5|1092.25|1090.25|1045.25|1043.25|4919
1728619200000|2024-10-11 04:00:00|1088.75|1086.75|1067|1067|1091.75|1089.75|1063.75|1061.75|5365
1728792000000|2024-10-13 04:00:00|1066|1066|1061.25|1056.25|1073.25|1068.25|1039|1035.25|550
1728878400000|2024-10-14 04:00:00|1061|1056|1022|1020|1070.5|1068.5|1021.75|1019.75|4033
1728964800000|2024-10-15 04:00:00|1021.75|1019.75|1017.5|1015.5|1027.75|1025.25|1001.75|999.75|3859
1729051200000|2024-10-16 04:00:00|1017.75|1015.75|1023.75|1021.75|1038.75|1036.75|1014.5|1012.5|2442
1729137600000|2024-10-17 04:00:00|1024|1022|1055|1053|1060|1058|1021|1019|2606
1729224000000|2024-10-18 04:00:00|1055.25|1053.25|1084.5|1084.5|1090.75|1088.75|1053.5|1051.5|2883
1729396800000|2024-10-20 04:00:00|1088|1088|1093.25|1091.25|1096.75|1094.75|1087|1083.75|365
1729483200000|2024-10-21 04:00:00|1093|1091|1068.25|1066.25|1093.75|1091.75|1050.75|1048.75|3201
1729569600000|2024-10-22 04:00:00|1068|1066|1084.5|1082.5|1089|1087|1061.5|1059.5|2373
1729656000000|2024-10-23 04:00:00|1083.75|1081.75|1117.75|1115.75|1121.25|1118.5|1057.25|1055.25|3534
1729742400000|2024-10-24 04:00:00|1117.5|1115.5|1139|1137|1173.75|1171.75|1105.75|1103|7839
1729828800000|2024-10-25 04:00:00|1140.75|1135.75|1203|1203|1221|1219|1129.5|1127.5|6193
1730001600000|2024-10-27 04:00:00|1199|1199|1198|1196|1211.75|1209.75|1187.25|1185.25|520
1730088000000|2024-10-28 04:00:00|1197.75|1195.75|1236.5|1234.5|1245.75|1243.75|1194.25|1191.75|4899
1730174400000|2024-10-29 04:00:00|1236.75|1234.75|1210.5|1208.5|1255.75|1253.75|1208.25|1206.25|4386
1730260800000|2024-10-30 04:00:00|1210.25|1208.25|1146.75|1144.75|1211.25|1208.5|1137.5|1133.75|5114
1730347200000|2024-10-31 04:00:00|1147|1145|1115.75|1113.75|1153.25|1150|1106.75|1104.75|4303
1730433600000|2024-11-01 04:00:00|1116|1114|1104.5|1104.5|1144.25|1142.25|1104.5|1103|3733
1730606400000|2024-11-03 04:00:00|1104|1104|1118|1116|1125|1123|1102.5|1099.75|464
1730696400000|2024-11-04 05:00:00|1118.25|1116.25|1083|1081|1121.25|1119.25|1058|1056|4735
1730782800000|2024-11-05 05:00:00|1083.25|1081.25|1061.25|1056.25|1098.75|1096.25|1048.25|1046.25|4598
1730869200000|2024-11-06 05:00:00|1060|1058|1026.5|1024.5|1076.25|1073.75|1025.5|1023.25|4750
1730955600000|2024-11-07 05:00:00|1026.75|1024.75|1019.25|1017.25|1047.25|1045.25|1015.25|1013.25|5732
1731042000000|2024-11-08 05:00:00|1019.5|1017.5|992.5|992.5|1020.25|1018.25|989.25|987.25|5840
1731214800000|2024-11-10 05:00:00|982|982|999.25|997.25|1002|1000|982|982|376
1731301200000|2024-11-11 05:00:00|999.5|997.5|974.75|972.75|1001.75|999.75|973.25|971.25|5105
1731387600000|2024-11-12 05:00:00|975|973|953.5|951.5|975.25|973.25|940.75|938.75|5903
1731474000000|2024-11-13 05:00:00|953.75|951.75|928.5|926.5|958.75|956.75|922.75|920.75|5793
1731560400000|2024-11-14 05:00:00|928.75|926.75|943.75|941.75|946|944|914|912|6195
1731646800000|2024-11-15 05:00:00|943.5|941.5|946.5|946.5|965.5|963.5|938.5|936.5|4969
1731819600000|2024-11-17 05:00:00|951.5|951.5|968.75|966.75|971.25|969.25|948|947|700
1731906000000|2024-11-18 05:00:00|968|966|1010|1008|1013.75|1011.75|956.5|954.5|6816
1731992400000|2024-11-19 05:00:00|1009.75|1007.75|1038.75|1036.75|1047|1045|996.25|994.25|6591
1732078800000|2024-11-20 05:00:00|1038.5|1036.5|1031.25|1029.25|1047.75|1045.75|1011.75|1009.75|5499
1732165200000|2024-11-21 05:00:00|1031|1029|1041|1039|1048.25|1045.75|1023|1021|6199
1732251600000|2024-11-22 05:00:00|1040.75|1038.75|1015|1015|1049.75|1047.75|1012.5|1010.25|5650
1732424400000|2024-11-24 05:00:00|1018.5|1018.5|1006.25|1001.25|1037.5|1032.5|1001.25|998.75|497
1732510800000|2024-11-25 05:00:00|1004.5|1002.5|982.5|980.5|1014|1012|981|979|4718
1732597200000|2024-11-26 05:00:00|1010.25|1005.25|1000|998|1014.25|1011.5|989|985.75|163
1732683600000|2024-11-27 05:00:00|1000.75|998.75|995|993|1017.75|1014|989.5|986.25|65
1732770000000|2024-11-28 05:00:00|994.75|992.75|1010.25|1008.25|1011.25|1008.25|989.75|987.75|5
1732856400000|2024-11-29 05:00:00|1010|1008|1000.5|1000.5|1012.25|1009.75|980.5|978.5|118
1733029200000|2024-12-01 05:00:00|998.5|993.5|986|981|999.25|994.25|984|980.75|38
1733115600000|2024-12-02 05:00:00|986.25|981.25|996|994|1013.75|1011.75|981.25|979.25|78
1733202000000|2024-12-03 05:00:00|995.75|993.75|987.25|985.25|1015.75|1012.5|983|980.25|59
1733288400000|2024-12-04 05:00:00|987|985|993.5|991.5|1009|1007|973.5|971.5|435
1733374800000|2024-12-05 05:00:00|993.25|991.25|993.75|988.75|1005.25|1002.25|978|974.25|53
1733461200000|2024-12-06 05:00:00|992|990|971.5|971.5|993.75|990.5|971.5|968.25|30
1733634000000|2024-12-08 05:00:00|976.75|971.75|977.75|972.75|983.75|980.5|974.5|971.25|0
1733720400000|2024-12-09 05:00:00|976|974|992.75|990.75|1017.25|1014.25|976|972.75|118
1733806800000|2024-12-10 05:00:00|992.5|990.5|991|986|998.75|995.5|971|969|87
1733893200000|2024-12-11 05:00:00|990.75|985.75|1022.25|1017.25|1026.25|1023.25|975.5|973.5|258
1733979600000|2024-12-12 05:00:00|1022|1017|991.5|989.5|1030.5|1025.5|988.75|985.75|122
1734066000000|2024-12-13 05:00:00|991.75|989.75|968.5|968.5|998.25|994.5|962.25|957.25|231
1734238800000|2024-12-15 05:00:00|972.5|967.5|964.75|959.75|975.75|972|963.5|959.75|0
1734325200000|2024-12-16 05:00:00|963|961|956|954|973.25|970|953.25|951.25|28
1734411600000|2024-12-17 05:00:00|956.25|954.25|946.75|941.75|960.25|957.25|937|933.75|115
1734498000000|2024-12-18 05:00:00|945|943|921.75|916.75|947.25|944.25|908|904.75|236
1734584400000|2024-12-19 05:00:00|920.5|918.5|911.75|906.75|929.75|927.25|907|903.75|49
1734670800000|2024-12-20 05:00:00|911.5|906.5|925.5|925.5|932.75|929.5|905.5|901.75|88
1734843600000|2024-12-22 05:00:00|927.5|925|928.75|923.75|932.75|930|920.75|918.75|0
1734930000000|2024-12-23 05:00:00|927.5|925.5|946.5|944.5|949.75|946|923|920.25|64
1735016400000|2024-12-24 05:00:00|946.75|944.75|962|962|966.25|963|945.5|942.25|34
1735102800000|2024-12-25 05:00:00|961|956|955|953|965|961|953.75|950.25|0
1735189200000|2024-12-26 05:00:00|954.75|952.75|934.5|932.5|957.75|954.75|930|928|78
1735275600000|2024-12-27 05:00:00|936.25|931.25|921.5|921.5|938.5|936.5|916.25|913.25|88
1735448400000|2024-12-29 05:00:00|926.5|921.25|924.5|922.5|930|926.25|922.5|918.75|0
1735534800000|2024-12-30 05:00:00|924|922|909.25|904.25|931.25|928.75|905.75|902.5|52
1735621200000|2024-12-31 05:00:00|907.5|905.5|917.5|917.5|926.75|923.5|905.75|903.25|46
1735707600000|2025-01-01 05:00:00|918.25|913.25|927.5|925.5|929.75|926.75|916|912.75|1
1735794000000|2025-01-02 05:00:00|927.75|925.75|924.75|919.75|935.75|933.75|914|912|46
1735880400000|2025-01-03 05:00:00|923|921|931.5|931.5|937.25|935.25|917.5|915.25|32
1736053200000|2025-01-05 05:00:00|932|927|924.5|922.5|933.25|929.5|924.25|922.25|1
1736139600000|2025-01-06 05:00:00|924.25|922.25|926.75|924.75|954.75|951.5|919.5|916.75|74
1736226000000|2025-01-07 05:00:00|926.5|924.5|934|932|946.25|943.75|926.5|924.5|293
1736312400000|2025-01-08 05:00:00|935.25|930.25|938.5|936.5|949.75|947|926.75|924.75|204
1736398800000|2025-01-09 05:00:00|938.75|936.75|957.75|955.75|960.75|957.25|932.75|929.75|113
1736485200000|2025-01-10 05:00:00|957.5|955.5|977.5|977.5|986.25|982.75|951|949|120
1736658000000|2025-01-12 05:00:00|978.75|973.75|976.5|974.5|985.5|982.5|974.25|971.25|1
1736744400000|2025-01-13 05:00:00|976.75|974.75|963.5|961.5|983.25|980|942.25|939.75|120
1736830800000|2025-01-14 05:00:00|965.25|960.25|957.25|952.25|970.75|968|949.5|945.75|232
1736917200000|2025-01-15 05:00:00|955.5|953.5|978|976|992.25|990.25|955|951.25|183
1737003600000|2025-01-16 05:00:00|977.75|975.75|956.5|954.5|983.75|981.75|956|953.75|92
1737090000000|2025-01-17 05:00:00|956.25|954.25|975|975|979.75|977|953.75|950.75|58
1737262800000|2025-01-19 05:00:00|977.25|972.25|974|972|978.75|975.5|967.25|964.75|5
1737349200000|2025-01-20 05:00:00|973.75|971.75|957.5|955.5|977.25|974.75|951.25|949.25|127
1737435600000|2025-01-21 05:00:00|958.75|953.75|991.25|986.25|991.25|988.25|946.75|943.75|211
1737522000000|2025-01-22 05:00:00|989.75|987.75|999.75|997.75|1019.75|1016.5|982.25|980.25|128
1737608400000|2025-01-23 05:00:00|999.5|997.5|1035|1033|1040.25|1037.25|999|997|102
1737694800000|2025-01-24 05:00:00|1036.75|1031.75|1016|1016|1042.25|1040.25|1016|1013.25|250
1737867600000|2025-01-26 05:00:00|1018.5|1013.5|1002|997|1018.5|1014.5|997.75|994.75|15
1737954000000|2025-01-27 05:00:00|1001.75|996.75|985.25|983.25|1004|1002|978|976|435
1738040400000|2025-01-28 05:00:00|985|983|974|972|991|989|971.75|968.75|819
1738126800000|2025-01-29 05:00:00|975.25|970.25|993.75|991.75|998.5|996.5|971.75|969.75|432
1738213200000|2025-01-30 05:00:00|993.5|991.5|1035.25|1030.25|1039.75|1036.5|993|991|401
1738299600000|2025-01-31 05:00:00|1034|1032|1080.5|1080.5|1090.25|1087.5|1026|1022.75|538
1738472400000|2025-02-02 05:00:00|1078|1078|1069.75|1064.75|1087.75|1084.75|1053.5|1051.5|93
1738558800000|2025-02-03 05:00:00|1068|1066|1071.5|1069.5|1085.25|1082.25|1039|1034|804
1738645200000|2025-02-04 05:00:00|1071.25|1069.25|1020.25|1018.25|1073|1071|1015.75|1012.75|762
1738731600000|2025-02-05 05:00:00|1020.5|1018.5|1035.25|1033.25|1041.25|1038.25|1015.75|1013.75|999
1738818000000|2025-02-06 05:00:00|1034.75|1032.75|1014|1012|1038.75|1035.75|1007.75|1005.75|1096
1738904400000|2025-02-07 05:00:00|1013.75|1011.75|997.5|997.5|1023.25|1020|996.5|993.75|1545
1739077200000|2025-02-09 05:00:00|1007|1007|994.5|992.5|1007|1007|993|989.75|39
1739163600000|2025-02-10 05:00:00|994.75|992.75|1019.75|1017.75|1032|1030|993.75|991.75|1645
1739250000000|2025-02-11 05:00:00|1020|1018|1008.25|1003.25|1025.25|1022.25|996.25|994.25|1616
1739336400000|2025-02-12 05:00:00|1008.5|1003.5|1019.25|1017.25|1022.25|1019|994|991.75|2212
1739422800000|2025-02-13 05:00:00|1019|1017|1047.75|1042.75|1049.75|1046|1011|1008.75|1917
1739509200000|2025-02-14 05:00:00|1046.5|1044.5|1006.5|1006.5|1053.75|1050.5|1006.25|1004.25|1354
1739682000000|2025-02-16 05:00:00|1007.5|1007.5|1017.5|1015.5|1021.5|1017.75|1007.5|1004.25|37
1739768400000|2025-02-17 05:00:00|1019.25|1014.25|1019.25|1017.25|1027.25|1025.25|1012|1008.75|280
1739854800000|2025-02-18 05:00:00|1019.5|1017.5|1015|1013|1026|1023.75|1010|1007.75|1808
1739941200000|2025-02-19 05:00:00|1015.25|1013.25|1004.5|1002.5|1028.75|1026.75|996.5|993.75|1934
1740027600000|2025-02-20 05:00:00|1004.75|1002.75|1001.75|999.75|1019.25|1017.25|1000.75|998.75|2674
1740114000000|2025-02-21 05:00:00|1001.5|999.5|988.5|988.5|1012|1010|988.5|986.25|5300
1740286800000|2025-02-23 05:00:00|988|988|990.25|988.25|997.75|995.75|988|986.25|208
1740373200000|2025-02-24 05:00:00|990|988|945.25|943.25|990.75|988.75|943.5|940.75|7195
1740459600000|2025-02-25 05:00:00|945.5|943.5|940.5|938.5|957.25|955|922.5|920.5|8482
1740546000000|2025-02-26 05:00:00|940.25|938.25|925.25|923.25|952.5|950.5|924.25|922.25|6028
1740632400000|2025-02-27 05:00:00|925.5|923.5|915.5|913.5|932.25|930.25|910.75|908.75|5160
1740718800000|2025-02-28 05:00:00|915.25|913.25|916.5|916.5|921.5|919.5|903.25|901.25|4294
1740891600000|2025-03-02 05:00:00|917.5|917.5|928.5|926.5|931.5|929.5|917.5|917.5|487
1740978000000|2025-03-03 05:00:00|928.25|926.25|945|943|963.75|961.75|923.25|921.25|6782
1741064400000|2025-03-04 05:00:00|944.5|942.5|960.75|958.75|962.5|960.5|935.75|933.75|3897
1741150800000|2025-03-05 05:00:00|961|959|953.75|951.75|972.25|970|946.25|944.25|3575
1741237200000|2025-03-06 05:00:00|953.5|951.5|949.5|947.5|963.75|961.75|940.25|938.25|3244
1741323600000|2025-03-07 05:00:00|949.75|947.75|957|957|965.75|963.75|944.5|942.5|2689
1741496400000|2025-03-09 05:00:00|954|954|954.5|952.5|957.5|956|950.5|948.5|244
1741579200000|2025-03-10 04:00:00|954.75|952.75|946.75|944.75|971.75|969.75|935|933|2969
1741665600000|2025-03-11 04:00:00|946.25|944.25|951.5|949.5|963.25|961.25|944.25|942.25|2885
1741752000000|2025-03-12 04:00:00|951.25|949.25|962.75|960.75|965.75|963.75|945.75|943.75|2620
1741838400000|2025-03-13 04:00:00|962.5|960.5|978.5|976.5|979.75|977.75|942.75|940.75|3475
1741924800000|2025-03-14 04:00:00|978.75|976.75|972.5|972.5|996.25|994.25|968.75|966.75|3505
1742097600000|2025-03-16 04:00:00|974|972|974|972|977.25|975.25|969.75|967.75|178
1742184000000|2025-03-17 04:00:00|974.25|972.25|978.75|976.75|984.25|982.25|969|967|2211
1742270400000|2025-03-18 04:00:00|979|977|973.75|971.75|988.75|986.75|967.75|965.75|2853
1742356800000|2025-03-19 04:00:00|973.5|971.5|964.5|962.5|975|973|959.25|957.25|2642
1742443200000|2025-03-20 04:00:00|964.75|962.75|949.75|947.75|965|963|945.5|943.5|3008
1742529600000|2025-03-21 04:00:00|950|948|962.5|962.5|965.5|963.5|946.25|944.25|2624
1742702400000|2025-03-23 04:00:00|964|964|968.5|966.5|969.5|967.5|964|962.75|129
1742788800000|2025-03-24 04:00:00|968.25|966.25|960.25|958.25|976.75|974.75|954.25|952.25|1917
1742875200000|2025-03-25 04:00:00|960|958|957.5|955.5|972.25|970.25|957|955|1980
1742961600000|2025-03-26 04:00:00|957.25|955.25|972.25|970.25|979.75|977.75|952|950|2832
1743048000000|2025-03-27 04:00:00|972|970|988.5|986.5|992.75|990.75|967.5|965.5|3249
1743134400000|2025-03-28 04:00:00|988.25|986.25|982.5|982.5|1003.75|1001.75|973.75|971.75|2935
1743307200000|2025-03-30 04:00:00|981.5|979.5|987.25|985.25|988.75|986.75|981.5|979.5|171
1743393600000|2025-03-31 04:00:00|987|985|1006.5|1004.5|1007.25|1005.25|984.5|982.5|3686
1743480000000|2025-04-01 04:00:00|1006.25|1004.25|1005.25|1003.25|1010|1008|993.25|991.25|3709
1743566400000|2025-04-02 04:00:00|1005.75|1003.75|970|968|1006.25|1004.25|960|955.75|4049
1743652800000|2025-04-03 04:00:00|970.25|968.25|927|925|971|969|923|921|6024
1743739200000|2025-04-04 04:00:00|926.75|924.75|910|910|933|931|906.5|904.5|5373
1743912000000|2025-04-06 04:00:00|891|891|909.5|907.5|916.75|914.75|872.75|870.75|1729
1743998400000|2025-04-07 04:00:00|909.75|907.75|903.75|901.75|923.75|921.75|888.25|886.25|6993
1744084800000|2025-04-08 04:00:00|903.5|901.5|888.5|886.5|909.5|907.5|879|877|6225
1744171200000|2025-04-09 04:00:00|888.25|886.25|920|918|923.75|921.75|882.5|880.5|5172
1744257600000|2025-04-10 04:00:00|920.25|918.25|905.75|903.75|923.5|921.5|889.75|887.75|4358
1744344000000|2025-04-11 04:00:00|905.5|903.5|907|907|919.75|917.75|902.5|900.5|2738
1744516800000|2025-04-13 04:00:00|906|906|915|913|918.5|916.5|906|906|346
1744603200000|2025-04-14 04:00:00|915.25|913.25|950.75|948.75|960.75|958.75|913.25|911.25|5136
1744689600000|2025-04-15 04:00:00|951|949|980.5|978.5|981.75|979.75|943.75|941.75|4241
1744776000000|2025-04-16 04:00:00|980.75|978.75|965|963|988.75|986.25|960.25|958.25|3823
1744862400000|2025-04-17 04:00:00|964.25|962.25|962.5|962.5|967|965|949.25|947.25|2828
1745121600000|2025-04-20 04:00:00|958.5|958.5|963.25|961.25|965.25|963.25|958.5|957.25|185
1745208000000|2025-04-21 04:00:00|963|961|941.5|939.5|969|967|930|928|3257
1745294400000|2025-04-22 04:00:00|941.75|939.75|933.25|931.25|948.75|946.75|924.75|921.75|2840
1745380800000|2025-04-23 04:00:00|933|931|941|939|950.5|948.5|927.75|925.75|2923
1745467200000|2025-04-24 04:00:00|941.25|939.25|945.75|943.75|956.25|954.25|936.25|934.25|2541
1745553600000|2025-04-25 04:00:00|945.5|943.5|940.5|940.5|946.75|944.75|934|932|2331
1745726400000|2025-04-27 04:00:00|940|938|940.5|938.5|943.25|940.5|935.75|933.75|182
1745812800000|2025-04-28 04:00:00|941|939|948|946|962.75|960.75|939.75|937.75|2883
1745899200000|2025-04-29 04:00:00|948.25|946.25|934.25|932.25|952|950|932|930|2984
1745985600000|2025-04-30 04:00:00|934|932|936|934|941.75|940|923.25|921|3239
1746072000000|2025-05-01 04:00:00|936.25|934.25|955|953|956|954|934.5|932.5|3368
1746158400000|2025-05-02 04:00:00|955.25|953.25|958|958|961.5|959.5|943.5|941.5|2699
1746331200000|2025-05-04 04:00:00|956.5|956.5|960.75|958.75|962|960|953|951.75|191
1746417600000|2025-05-05 04:00:00|961|959|950.75|948.75|968.5|966.5|939.75|937.75|3417
1746504000000|2025-05-06 04:00:00|950.5|948.5|974.25|972.25|984.75|982.75|946.5|944.5|4750
1746590400000|2025-05-07 04:00:00|974.5|972.5|977.75|975.75|992.5|990.5|968|966|5528
1746676800000|2025-05-08 04:00:00|978|976|985.5|983.5|990.75|988.75|963.5|961.5|4986
1746763200000|2025-05-09 04:00:00|985.75|983.75|983.5|983.5|990.75|988.75|979.5|977.5|4113
1746936000000|2025-05-11 04:00:00|979|979|987|985|988.75|986.75|978|977.75|280
1747022400000|2025-05-12 04:00:00|986.75|984.75|946.5|944.5|994.75|992.75|935.5|933.5|6946
1747108800000|2025-05-13 04:00:00|946|944|953.75|951.75|960.5|958.5|937|935|5091
1747195200000|2025-05-14 04:00:00|954|952|948|946|970.75|968.75|945.75|943.75|4302
1747281600000|2025-05-15 04:00:00|948.25|946.25|960.5|958.5|976.75|974.75|939|937|3788
1747368000000|2025-05-16 04:00:00|960.25|958.25|967.5|967.5|972.25|970.25|955|953|3105
1747540800000|2025-05-18 04:00:00|965.5|965.5|967.5|965.5|974.5|972.5|965.5|963.75|194
1747627200000|2025-05-19 04:00:00|967.75|965.75|980.5|978.5|984.25|982.25|960.25|958.25|3695
1747713600000|2025-05-20 04:00:00|980.25|978.25|1014.25|1012.25|1034|1032|975.75|973.75|8383
1747800000000|2025-05-21 04:00:00|1014.5|1012.5|1036.75|1034.75|1055.5|1053.5|1008.75|1006.75|8409
1747886400000|2025-05-22 04:00:00|1037|1035|1020.5|1018.5|1045|1043|1011.75|1009.75|8412
1747972800000|2025-05-23 04:00:00|1020|1018|998.5|998.5|1029.25|1027.25|996.25|994.25|6758
1748145600000|2025-05-25 04:00:00|999|999|1004.25|1002.25|1008|1006|996.75|994.75|162
1748232000000|2025-05-26 04:00:00|1004.75|1002.75|987.75|985.75|1006.75|1004.75|983.75|981.75|1658
1748318400000|2025-05-27 04:00:00|987.5|985.5|980.25|978.25|989.75|987.75|974.75|972.75|5888
1748404800000|2025-05-28 04:00:00|||||||||100
1748491200000|2025-05-29 04:00:00|992.25|990.25|984.25|982.25|994.5|992.25|982.75|979.75|19
1748577600000|2025-05-30 04:00:00|984|982|978|978|989.75|987|973|971|30
1748750400000|2025-06-01 04:00:00|989.25|984.25|981.5|979.5|993.25|990.25|979.5|976.25|0
1748836800000|2025-06-02 04:00:00|981.75|979.75|1004.5|1002.5|1012|1010|981.75|979.75|28
1748923200000|2025-06-03 04:00:00|1004.75|1002.75|1031|1029|1038.75|1035.75|1004.25|1001.75|60
1749009600000|2025-06-04 04:00:00|1030.75|1028.75|1017|1015|1037.75|1034.5|1012|1010|26
1749096000000|2025-06-05 04:00:00|1016.75|1014.75|1032.5|1030.5|1047|1045|1014.5|1012.5|39
1749182400000|2025-06-06 04:00:00|1032.25|1030.25|1072|1072|1076.75|1074.25|1030.5|1027.25|114
1749355200000|2025-06-08 04:00:00|1076.75|1071.75|1072|1070|1080|1077.25|1069.75|1066.75|1
1749441600000|2025-06-09 04:00:00|1072.25|1070.25|1103.25|1098.25|1111.5|1109.5|1071.75|1068.75|83
1749528000000|2025-06-10 04:00:00|1102|1100|1095|1093|1109.25|1106.25|1078|1076|32
1749614400000|2025-06-11 04:00:00|1094.5|1092.5|1090.5|1088.5|1115.25|1111.5|1086|1082.75|38
1749700800000|2025-06-12 04:00:00|1090.25|1088.25|1071.5|1069.5|1092.25|1090.25|1062.75|1058.25|50
1749787200000|2025-06-13 04:00:00|1071.25|1069.25|1044|1044|1082.75|1079.75|1044|1042.25|67
1749960000000|2025-06-15 04:00:00|1044.75|1039.75|1056|1054|1057.75|1054.75|1042.5|1037.5|0
1750046400000|2025-06-16 04:00:00|1056.25|1054.25|1048.5|1046.5|1070.75|1067.75|1044.25|1041.25|50
1750132800000|2025-06-17 04:00:00|1048.75|1046.75|1074|1072|1076.75|1074.25|1038.5|1036.5|47
1750219200000|2025-06-18 04:00:00|1074.25|1072.25|1077.25|1075.25|1078.75|1075.75|1062|1058.75|73
1750305600000|2025-06-19 04:00:00|1077.5|1075.5|1058.25|1053.25|1080.75|1077.75|1045.75|1042.75|21
1750392000000|2025-06-20 04:00:00|1056.5|1054.5|1063|1063|1069.25|1067.25|1053|1049.75|26
1750564800000|2025-06-22 04:00:00|1065|1060|1063.75|1058.75|1065|1061.75|1050|1047.25|1
1750651200000|2025-06-23 04:00:00|1062.5|1060.5|1092|1090|1102.75|1100|1060.5|1056.75|64
1750737600000|2025-06-24 04:00:00|1091.75|1089.75|1081.5|1079.5|1096.25|1093.5|1073.25|1071.25|59
1750824000000|2025-06-25 04:00:00|1081.25|1079.25|1124|1122|1142.75|1139.5|1059|1055.75|131
1750910400000|2025-06-26 04:00:00|1124.25|1122.25|1170.5|1168.5|1205.75|1202.75|1105|1101.75|244
1750996800000|2025-06-27 04:00:00|1171.75|1166.75|1156|1156|1174|1170.5|1129|1126.75|173
1751169600000|2025-06-29 04:00:00|1160|1155|1176|1174|1181.75|1179.25|1149|1145.25|16
1751256000000|2025-06-30 04:00:00|1175.75|1173.75|1138.25|1136.25|1185.5|1183.5|1113.5|1109.75|230
1751342400000|2025-07-01 04:00:00|1138.5|1136.5|1135.5|1133.5|1158|1156|1124.5|1121.25|395
1751428800000|2025-07-02 04:00:00|1135.75|1133.75|1169|1164|1189.25|1186|1128.75|1126.75|326
1751515200000|2025-07-03 04:00:00|1169.5|1164.5|1165.5|1163.5|1185.75|1182.5|1137.5|1134.25|112
1751601600000|2025-07-04 04:00:00|1166|1164|1152|1152|1173.25|1169.75|1145|1142.25|28
1751774400000|2025-07-06 04:00:00|1165.5|1160.5|1140|1135|1169.75|1165.5|1131.75|1128|20
1751860800000|2025-07-07 04:00:00|1139.75|1134.75|1139|1134|1154.25|1151|1120.5|1116.75|138
1751947200000|2025-07-08 04:00:00|1138.75|1133.75|1133.75|1128.75|1153.5|1151|1122|1120|256
1752033600000|2025-07-09 04:00:00|1132.5|1130.5|1154.25|1149.25|1161.75|1158.75|1116.25|1113.75|295
1752120000000|2025-07-10 04:00:00|1152.5|1150.5|1209.75|1204.75|1228.75|1225.75|1150.5|1146.5|347
1752206400000|2025-07-11 04:00:00|1210|1205|1295|1295|1303|1301|1204.75|1201.75|347
1752379200000|2025-07-13 04:00:00|1288.25|1283.25|1300.75|1298.75|1301.75|1298.75|1269.75|1267.75|22
1752465600000|2025-07-14 04:00:00|1301.75|1296.75|1250.5|1245.5|1334.25|1330.5|1237.5|1233.75|493
1752552000000|2025-07-15 04:00:00|1250.75|1245.75|1268.5|1266.5|1293.25|1290|1229.25|1224.25|257
1752638400000|2025-07-16 04:00:00|1269.75|1264.75|1298.5|1296.5|1308.75|1306.25|1244|1240.25|240
1752724800000|2025-07-17 04:00:00|1298.25|1296.25|1348.5|1346.5|1366.25|1362|1265.25|1261.75|397
1752811200000|2025-07-18 04:00:00|1348.25|1346.25|1298.5|1298.5|1384.25|1382.25|1297.75|1295.25|638
1752984000000|2025-07-20 04:00:00|1299.75|1297.75|1301|1296|1313.5|1311.5|1290|1286.75|24
1753070400000|2025-07-21 04:00:00|1301.25|1296.25|1316.75|1311.75|1333.75|1330.75|1294.5|1290.75|150
1753156800000|2025-07-22 04:00:00|1316.25|1311.25|1344|1339|1345.5|1343.5|1291.75|1288.25|260
1753243200000|2025-07-23 04:00:00|1344.25|1339.25|1342.25|1337.25|1367.5|1365.5|1320.5|1316.75|324
1753329600000|2025-07-24 04:00:00|1342|1337|1290|1288|1356.25|1354.25|1287.25|1284.25|531
1753416000000|2025-07-25 04:00:00|1291.75|1286.75|1276|1276|1299.25|1295.5|1263|1259.25|883
1753588800000|2025-07-27 04:00:00|1274.5|1269.5|1304.75|1299.75|1308.75|1305.75|1274.5|1269.5|4
1753675200000|2025-07-28 04:00:00|1304.5|1299.5|1303.25|1298.25|1316.25|1313|1275.75|1272.75|603
1753761600000|2025-07-29 04:00:00|1303|1298|1314.5|1312.5|1322.25|1319.5|1278|1276|723
1753848000000|2025-07-30 04:00:00|1315.75|1310.75|1273.25|1268.25|1330.75|1327|1206.25|1201.25|750
1753934400000|2025-07-31 04:00:00|1273.5|1268.5|1229.5|1224.5|1275.75|1272.75|1210.75|1208.75|584
1754020800000|2025-08-01 04:00:00|1229.75|1224.75|1232.5|1232.5|1256.75|1253|1193.25|1190.25|711
1754193600000|2025-08-03 04:00:00|1240.5|1235.5|1232.25|1227.25|1241.5|1236.5|1212.5|1208.5|21
1754280000000|2025-08-04 04:00:00|1231|1229|1229.5|1224.5|1248.25|1245.75|1197|1193.25|597
1754366400000|2025-08-05 04:00:00|1229.75|1224.75|1200.25|1195.25|1237.75|1233|1191.25|1187.25|829
1754452800000|2025-08-06 04:00:00|1200|1195|1181|1176|1207|1205|1157.5|1155.5|1030
1754539200000|2025-08-07 04:00:00|1181.25|1176.25|1186.5|1184.5|1198.5|1196.5|1170.25|1166.75|1381
1754625600000|2025-08-08 04:00:00|1188.25|1183.25|1151.5|1151.5|1192.5|1190.5|1151.25|1149|1646
1754798400000|2025-08-10 04:00:00|1150|1150|1154.75|1149.75|1158.25|1153.5|1139|1135.75|67
1754884800000|2025-08-11 04:00:00|1153|1151|1175.75|1170.75|1182.25|1180.25|1141.75|1138.75|1254
1754971200000|2025-08-12 04:00:00|1174|1172|1152.75|1150.75|1193.25|1190.25|1149.75|1147.75|1837
1755057600000|2025-08-13 04:00:00|1152.5|1150.5|1165.25|1163.25|1169.25|1167.25|1144|1142|1298
1755144000000|2025-08-14 04:00:00|1165.5|1163.5|1168.75|1166.75|1175.75|1173.75|1153.5|1149.75|776
1755230400000|2025-08-15 04:00:00|1169.25|1167.25|1131.5|1131.5|1174.75|1172.75|1131.25|1128.75|1412
1755403200000|2025-08-17 04:00:00|1131|1131|1138.25|1133.25|1143.75|1140.75|1120.5|1117.25|97
1755489600000|2025-08-18 04:00:00|1137.75|1132.75|1143.75|1138.75|1148.5|1146.5|1124.5|1121.75|1549
1755576000000|2025-08-19 04:00:00|1142|1140|1116|1114|1157.75|1155.75|1104.75|1102.75|1949
1755662400000|2025-08-20 04:00:00|1116.25|1114.25|1132.25|1127.25|1144|1142|1115.75|1112.75|3553
1755748800000|2025-08-21 04:00:00|1130.5|1128.5|1125.75|1123.75|1134.25|1131|1111|1109|4232
1755835200000|2025-08-22 04:00:00|1126|1124|1148|1148|1160|1158|1121.5|1118.25|5001
1756008000000|2025-08-24 04:00:00|1147.5|1147.5|1139.75|1137.75|1153.5|1150.5|1138.75|1135.25|295
1756094400000|2025-08-25 04:00:00|1139.5|1137.5|1113.75|1111.75|1147.75|1145.75|1106.25|1104.25|4793
1756180800000|2025-08-26 04:00:00|1113.5|1111.5|1117.5|1115.5|1123.5|1120.25|1096|1094|5228
1756267200000|2025-08-27 04:00:00|1117.25|1115.25|1108.5|1106.5|1117.5|1115.5|1090|1088|4514
1756353600000|2025-08-28 04:00:00|1108.25|1106.25|1125.75|1123.75|1132.5|1130.5|1108|1106|3519
1756440000000|2025-08-29 04:00:00|1125.5|1123.5|1128.5|1128.5|1132.5|1130.5|1107.25|1105.25|2713
1756612800000|2025-08-31 04:00:00|1126.5|1126.5|1144.75|1142.75|1155.25|1153.25|1126.5|1125|551
1756699200000|2025-09-01 04:00:00|1144.5|1142.5|1161.25|1159.25|1174.75|1172.75|1141.5|1139.5|3026
1756785600000|2025-09-02 04:00:00|1161|1159|1152.5|1150.5|1171|1169|1127.5|1125.5|4521
1756872000000|2025-09-03 04:00:00|1153.25|1151.25|1165.5|1163.5|1195.75|1193.75|1152.5|1150.5|4882
1756958400000|2025-09-04 04:00:00|1165.25|1163.25|1152|1150|1174.25|1172.25|1139|1136.5|4344
1757044800000|2025-09-05 04:00:00|1151.75|1149.75|1128|1128|1156.5|1154.5|1118.25|1115.5|3457
1757217600000|2025-09-07 04:00:00|1127.5|1123|1125.75|1123.75|1129.25|1126.75|1118.75|1116.75|256
1757304000000|2025-09-08 04:00:00|1125|1123|1163.5|1161.5|1169.25|1167.25|1124|1122|3527
1757390400000|2025-09-09 04:00:00|1163.25|1161.25|1181|1179|1184.5|1182.5|1141.75|1139.75|3882
1757476800000|2025-09-10 04:00:00|1180.75|1178.75|1208|1206|1230.5|1228.5|1175|1173|6180
1757563200000|2025-09-11 04:00:00|1208.25|1206.25|1241|1239|1244.25|1242.25|1205.25|1202.75|4108
1757649600000|2025-09-12 04:00:00|1242|1240|1227.5|1227.5|1278.5|1276.5|1227|1225|4835
1757822400000|2025-09-14 04:00:00|1229|1229|1238.75|1236.75|1240.25|1238.25|1215|1213|1059
1757908800000|2025-09-15 04:00:00|1238.5|1236.5|1214.25|1212.25|1246|1244|1201.75|1199.75|5760
1757995200000|2025-09-16 04:00:00|1214.75|1212.75|1209|1207|1246.5|1244.5|1195.75|1193.75|4448
1758081600000|2025-09-17 04:00:00|1209.25|1207.25|1186|1184|1210.5|1208.5|1161.75|1159.75|5224
1758168000000|2025-09-18 04:00:00|1185.75|1183.75|1191.5|1189.5|1192.75|1190.75|1155.75|1153.75|3921
1758254400000|2025-09-19 04:00:00|1191.75|1189.75|1173.5|1173.5|1196.25|1193.75|1162.5|1160.5|2770
1758427200000|2025-09-21 04:00:00|1172.5|1172.5|1182.5|1180.5|1183.25|1181.25|1169.5|1165.75|352
1758513600000|2025-09-22 04:00:00|1182.25|1180.25|1211.75|1209.75|1226.25|1224.25|1173.5|1171.5|4344
1758600000000|2025-09-23 04:00:00|1211.5|1209.5|1269.25|1267.25|1271.75|1269.75|1211.5|1209.5|5452
1758686400000|2025-09-24 04:00:00|1269|1267|1234.25|1232.25|1275.75|1273.75|1229.75|1227.75|4011
1758772800000|2025-09-25 04:00:00|1233.5|1231.5|1282.25|1280.25|1288.5|1286.5|1225.75|1222.75|6029
1758859200000|2025-09-26 04:00:00|1282|1280|1303.5|1303.5|1322.5|1320.5|1265|1263|5209
1759032000000|2025-09-28 04:00:00|1306.5|1306.5|1326.5|1324.5|1332|1330|1299.5|1297.25|680
1759118400000|2025-09-29 04:00:00|1326.25|1324.25|1301.25|1299.25|1339.5|1337.5|1279|1277|6104
1759204800000|2025-09-30 04:00:00|1301.5|1299.5|1282|1280|1320.75|1318.75|1248|1246|5861
1759291200000|2025-10-01 04:00:00|1283.25|1278.25|1294.5|1292.5|1304.5|1302.5|1264.25|1262.25|4428
1759377600000|2025-10-02 04:00:00|1294.75|1292.75|1258.75|1256.75|1316.5|1314.5|1228.75|1226.75|6046
1759464000000|2025-10-03 04:00:00|1258.5|1256.5|1282|1282|1300.75|1298.75|1258.5|1255.75|3479
1759636800000|2025-10-05 04:00:00|1285|1285|1295|1293|1303.25|1301|1276.75|1274.75|839
1759723200000|2025-10-06 04:00:00|1295.25|1293.25|1363.25|1361.25|1367.75|1365.75|1277.5|1275.5|6743
1759809600000|2025-10-07 04:00:00|1363|1361|1403.75|1401.75|1409.25|1407.25|1342.25|1340.25|6826
1759896000000|2025-10-08 04:00:00|1404|1402|1506|1504|1513.25|1510.25|1402.75|1399.75|7801
1759982400000|2025-10-09 04:00:00|1507.75|1502.75|1418.75|1413.75|1548.5|1546.5|1414|1410.75|8948
1760068800000|2025-10-10 04:00:00|1417|1415|1454.5|1454.5|1523.75|1521.75|1409.75|1406.25|7581