1382284800000|2013-10-20 16:00:00|985|985|980|980|988|988|975|975|1
1382371200000|2013-10-21 16:00:00|980|980|967|967|977|977|963|963|1
1382457600000|2013-10-22 16:00:00|967|967|956|956|966|966|950|950|1
1382544000000|2013-10-23 16:00:00|956|956|938|938|948|948|929|929|1
1382630400000|2013-10-24 16:00:00|938|938|935|935|942|942|930|930|1
1382889600000|2013-10-27 16:00:00|935|935|936|936|940|940|930|930|1
1382976000000|2013-10-28 16:00:00|936|936|932|932|936|936|931|931|1
1383062400000|2013-10-29 16:00:00|932|932|933|933|938|938|930|930|1
1383148800000|2013-10-30 16:00:00|933|933|934|934|936|936|932|932|1
1383235200000|2013-10-31 16:00:00|934|934|952|952|960|960|934|934|1
1383494400000|2013-11-03 16:00:00|952|952|955|955|961|961|945|945|1
1383580800000|2013-11-04 16:00:00|955|955|953|953|959|959|952|952|1
1383667200000|2013-11-05 16:00:00|953|953|953|953|954|954|951|951|1
1383753600000|2013-11-06 16:00:00|953|953|951|951|955|955|948|948|1
1383840000000|2013-11-07 16:00:00|951|951|949|949|955|955|947|947|1
1384099200000|2013-11-10 16:00:00|949|949|950|950|953|953|945|945|1
1384185600000|2013-11-11 16:00:00|950|950|952|952|955|955|950|950|1
1384272000000|2013-11-12 16:00:00|952|952|957|957|962|962|954|954|1
1384358400000|2013-11-13 16:00:00|957|957|953|953|955|955|948|948|1
1384444800000|2013-11-14 16:00:00|953|953|951|951|955|955|950|950|1
1384704000000|2013-11-17 16:00:00|951|951|953|953|956|956|948|948|1
1384790400000|2013-11-18 16:00:00|953|953|957|957|958|958|955|955|1
1384876800000|2013-11-19 16:00:00|957|957|960|960|966|966|957|957|1
1384963200000|2013-11-20 16:00:00|960|960|956|956|958|958|955|955|1
1385049600000|2013-11-21 16:00:00|956|956|957|957|960|960|956|956|1
1385308800000|2013-11-24 16:00:00|957|957|957|957|960|960|956|956|1
1385395200000|2013-11-25 16:00:00|957|957|963|963|964|964|960|960|1
1385481600000|2013-11-26 16:00:00|963|963|959|959|961|961|957|957|1
1385568000000|2013-11-27 16:00:00|959|959|961|961|965|965|960|960|1
1385654400000|2013-11-28 16:00:00|961|961|965|965|967|967|964|964|1
1385913600000|2013-12-01 16:00:00|965|965|962|962|962|962|962|962|1
1386000000000|2013-12-02 16:00:00|962|962|960|960|960|960|960|960|1
1386086400000|2013-12-03 16:00:00|960|960|972|972|975|975|968|968|1
1386172800000|2013-12-04 16:00:00|972|972|968|968|975|975|964|964|1
1386259200000|2013-12-05 16:00:00|968|968|964|964|990|990|962|962|1
1386518400000|2013-12-08 16:00:00|964|964|965|965|967|967|964|964|1
1386604800000|2013-12-09 16:00:00|965|965|968|968|970|970|966|966|1
1386691200000|2013-12-10 16:00:00|968|968|964|964|973|973|962|962|1
1386777600000|2013-12-11 16:00:00|964|964|961|961|964|964|960|960|1
1386864000000|2013-12-12 16:00:00|961|961|945|945|950|950|940|940|1
1387123200000|2013-12-15 16:00:00|945|945|949|949|950|950|947|947|1
1387209600000|2013-12-16 16:00:00|949|949|942|942|942|942|942|942|1
1387296000000|2013-12-17 16:00:00|942|942|936|936|940|940|935|935|1
1387382400000|2013-12-18 16:00:00|936|936|937|937|939|939|935|935|1
1387468800000|2013-12-19 16:00:00|937|937|932|932|938|938|927|927|1
1387728000000|2013-12-22 16:00:00|932|932|908|908|918|918|895|895|1
1387814400000|2013-12-23 16:00:00|908|908|905|905|908|908|904|904|1
1387900800000|2013-12-24 16:00:00|905|905|905|905|919|919|905|905|1
1387987200000|2013-12-25 16:00:00|905|905|912|912|918|918|908|908|1
1388073600000|2013-12-26 16:00:00|912|912|923|923|925|925|919|919|1
1388332800000|2013-12-29 16:00:00|923|923|928|928|935|935|923|923|1
1388419200000|2013-12-30 16:00:00|928|928|921|921|924|924|918|918|1
1388592000000|2014-01-01 16:00:00|921|921|915|915|918|918|912|912|1
1388678400000|2014-01-02 16:00:00|915|915|899|899|914|914|893|893|1
1388937600000|2014-01-05 16:00:00|899|899|910|910|912|912|908|908|1
1389024000000|2014-01-06 16:00:00|910|910|910|910|||||1
1389110400000|2014-01-07 16:00:00|910|910|910|910|912|912|909|909|1
1389196800000|2014-01-08 16:00:00|910|910|909|909|912|912|907|907|1
1389283200000|2014-01-09 16:00:00|909|909|909|909|||||1
1389542400000|2014-01-12 16:00:00|909|909|907|907|910|910|900|900|1
1389628800000|2014-01-13 16:00:00|907|907|912|912|919|919|909|909|1
1389715200000|2014-01-14 16:00:00|912|912|912|912|||||1
1389801600000|2014-01-15 16:00:00|912|912|914|914|918|918|910|910|1
1389888000000|2014-01-16 16:00:00|914|914|909|909|925|925|904|904|1
1390147200000|2014-01-19 16:00:00|909|909|905|905|915|915|900|900|1
1390233600000|2014-01-20 16:00:00|905|905|889|889|904|904|884|884|1
1390320000000|2014-01-21 16:00:00|889|889|901|901|912|912|890|890|1
1390406400000|2014-01-22 16:00:00|901|901|904|904|914|914|900|900|1
1390492800000|2014-01-23 16:00:00|904|904|909|909|917|917|900|900|1
1390752000000|2014-01-26 16:00:00|909|909|881|881|885|885|875|875|1
1390838400000|2014-01-27 16:00:00|881|881|876|876|884|884|870|870|1
1390924800000|2014-01-28 16:00:00|876|876|876|876|||||1
1391011200000|2014-01-29 16:00:00|876|876|860|860|873|873|847|847|1
1391702400000|2014-02-06 16:00:00|860|860|836|836|845|845|827|827|1
1391961600000|2014-02-09 16:00:00|836|836|851|851|853|853|850|850|1
1392048000000|2014-02-10 16:00:00|851|851|856|856|864|864|838|838|1
1392134400000|2014-02-11 16:00:00|856|856|837|837|838|838|837|837|1
1392220800000|2014-02-12 16:00:00|837|837|837|837|||||1
1392307200000|2014-02-13 16:00:00|837|837|850|850|860|860|841|841|1
1392566400000|2014-02-16 16:00:00|850|850|837|837|843|843|831|831|1
1392652800000|2014-02-17 16:00:00|837|837|858|858|859|859|858|858|1
1392739200000|2014-02-18 16:00:00|858|858|861|861|863|863|859|859|1
1392825600000|2014-02-19 16:00:00|861|861|851|851|851|851|851|851|1
1392912000000|2014-02-20 16:00:00|851|851|848|848|854|854|843|843|1
1393171200000|2014-02-23 16:00:00|848|848|848|848|848|848|848|848|1
1393257600000|2014-02-24 16:00:00|848|848|848|848|||||1
1393344000000|2014-02-25 16:00:00|848|848|848|848|||||1
1393430400000|2014-02-26 16:00:00|848|848|848|848|||||1
1393516800000|2014-02-27 16:00:00|848|848|838|838|860|860|818|818|1
1393776000000|2014-03-02 16:00:00|838|838|838|838|838|838|838|838|1
1393862400000|2014-03-03 16:00:00|838|838|838|838|||||1
1393948800000|2014-03-04 16:00:00|838|838|838|838|||||1
1394035200000|2014-03-05 16:00:00|838|838|838|838|||||1
1394121600000|2014-03-06 16:00:00|838|838|838|838|||||1
1394380800000|2014-03-09 16:00:00|838|838|838|838|||||1
1394467200000|2014-03-10 16:00:00|838|838|838|838|||||1
1394553600000|2014-03-11 16:00:00|838|838|838|838|||||1
1394640000000|2014-03-12 16:00:00|838|838|838|838|||||1
1394726400000|2014-03-13 16:00:00|838|838|838|838|||||1
1394985600000|2014-03-16 16:00:00|838|838|788|788|||||1
1395072000000|2014-03-17 16:00:00|788|788|788|788|||||1
1395158400000|2014-03-18 16:00:00|788|788|788|788|||||1
1395244800000|2014-03-19 16:00:00|788|788|788|788|||||1
1395331200000|2014-03-20 16:00:00|788|788|788|788|||||1
1395590400000|2014-03-23 16:00:00|788|788|788|788|||||1
1395676800000|2014-03-24 16:00:00|788|788|788|788|||||1
1395763200000|2014-03-25 16:00:00|788|788|788|788|||||1
1395849600000|2014-03-26 16:00:00|788|788|788|788|||||1
1395936000000|2014-03-27 16:00:00|788|788|788|788|||||1
1396195200000|2014-03-30 16:00:00|788|788|788|788|||||1
1396281600000|2014-03-31 16:00:00|788|788|788|788|||||1
1396368000000|2014-04-01 16:00:00|788|788|788|788|||||1
1396454400000|2014-04-02 16:00:00|788|788|788|788|||||1
1396540800000|2014-04-03 16:00:00|788|788|788|788|||||1
1396886400000|2014-04-07 16:00:00|788|788|788|788|||||1
1396972800000|2014-04-08 16:00:00|788|788|788|788|||||1
1397059200000|2014-04-09 16:00:00|788|788|788|788|||||1
1397145600000|2014-04-10 16:00:00|788|788|788|788|||||1
1397404800000|2014-04-13 16:00:00|788|788|788|788|||||1
1397491200000|2014-04-14 16:00:00|788|788|844|844|854|854|837|837|1
1397577600000|2014-04-15 16:00:00|844|844|850|850|854|854|842|842|1
1397664000000|2014-04-16 16:00:00|850|850|849|849|855|855|843|843|1
1397750400000|2014-04-17 16:00:00|849|849|835|835|848|848|823|823|1
1398009600000|2014-04-20 16:00:00|835|835|830|830|836|836|822|822|1
1398096000000|2014-04-21 16:00:00|830|830|830|830|836|836|825|825|1
1398182400000|2014-04-22 16:00:00|830|830|829|829|836|836|827|827|1
1398268800000|2014-04-23 16:00:00|829|829|845|845|854|854|836|836|1
1398355200000|2014-04-24 16:00:00|845|845|847|847|853|853|844|844|1
1398614400000|2014-04-27 16:00:00|847|847|825|825|836|836|821|821|1
1398700800000|2014-04-28 16:00:00|825|825|828|828|835|835|826|826|1
1398787200000|2014-04-29 16:00:00|828|828|830|830|840|840|820|820|1
1399219200000|2014-05-04 16:00:00|830|830|833|833|845|845|800|800|1
1399305600000|2014-05-05 16:00:00|833|833|800|800|801|801|800|800|1
1399392000000|2014-05-06 16:00:00|800|800|800|800|800|800|800|800|1
1399478400000|2014-05-07 16:00:00|800|800|803|803|808|808|790|790|1
1399564800000|2014-05-08 16:00:00|803|803|835|835|850|850|780|780|1
1399824000000|2014-05-11 16:00:00|835|835|836|836|844|844|785|785|1
1399910400000|2014-05-12 16:00:00|836|836|842|842|851|851|788|788|1
1399996800000|2014-05-13 16:00:00|842|842|826|826|849|849|810|810|1
1400083200000|2014-05-14 16:00:00|826|826|839|839|849|849|777|777|1
1400169600000|2014-05-15 16:00:00|839|839|832|832|||||1
1400428800000|2014-05-18 16:00:00|832|832|786|786|792|792|782|782|1
1400515200000|2014-05-19 16:00:00|786|786|783|783|790|790|778|778|1
1400601600000|2014-05-20 16:00:00|783|783|779|779|782|782|777|777|1
1400688000000|2014-05-21 16:00:00|779|779|777|777|781|781|767|767|1
1400774400000|2014-05-22 16:00:00|777|777|772|772|774|774|770|770|1
1401033600000|2014-05-25 16:00:00|772|772|763|763|774|774|760|760|1
1401120000000|2014-05-26 16:00:00|763|763|761|761|770|770|748|748|1
1401206400000|2014-05-27 16:00:00|761|761|746|746|759|759|739|739|1
1401292800000|2014-05-28 16:00:00|746|746|730|730|740|740|725|725|1
1401379200000|2014-05-29 16:00:00|730|730|720|720|720|720|720|720|1
1401724800000|2014-06-02 16:00:00|720|720|710|710|||||1
1401811200000|2014-06-03 16:00:00|710|710|710|710|||||1
1401897600000|2014-06-04 16:00:00|710|710|710|710|||||1
1401984000000|2014-06-05 16:00:00|710|710|702|702|710|710|700|700|1
1402243200000|2014-06-08 16:00:00|702|702|702|702|||||1
1402329600000|2014-06-09 16:00:00|702|702|702|702|||||1
1402416000000|2014-06-10 16:00:00|702|702|702|702|||||1
1402502400000|2014-06-11 16:00:00|702|702|702|702|||||1
1402588800000|2014-06-12 16:00:00|702|702|719|719|720|720|719|719|1
1402848000000|2014-06-15 16:00:00|719|719|705|705|710|710|710|710|1
1402934400000|2014-06-16 16:00:00|705|705|694|694|||||1
1403020800000|2014-06-17 16:00:00|694|694|690|690|691|691|690|690|1
1403107200000|2014-06-18 16:00:00|690|690|690|690|||||1
1403193600000|2014-06-19 16:00:00|690|690|695|695|695|695|695|695|1
1403452800000|2014-06-22 16:00:00|695|695|695|695|695|695|695|695|1
1403539200000|2014-06-23 16:00:00|695|695|679|679|695|695|668|668|1
1403625600000|2014-06-24 16:00:00|679|679|670|670|670|670|670|670|1
1403712000000|2014-06-25 16:00:00|670|670|696|696|696|696|696|696|1
1403798400000|2014-06-26 16:00:00|696|696|696|696|||||1
1404057600000|2014-06-29 16:00:00|696|696|707|707|708|708|707|707|1
1404144000000|2014-06-30 16:00:00|707|707|707|707|||||1
1404230400000|2014-07-01 16:00:00|707|707|707|707|||||1
1404316800000|2014-07-02 16:00:00|707|707|707|707|||||1
1404403200000|2014-07-03 16:00:00|707|707|707|707|||||1
1404662400000|2014-07-06 16:00:00|707|707|707|707|||||1
1404748800000|2014-07-07 16:00:00|707|707|707|707|||||1
1404835200000|2014-07-08 16:00:00|707|707|707|707|||||1
1404921600000|2014-07-09 16:00:00|707|707|707|707|||||1
1405008000000|2014-07-10 16:00:00|707|707|707|707|||||1
1405267200000|2014-07-13 16:00:00|707|707|707|707|||||1
1405353600000|2014-07-14 16:00:00|707|707|731|731|735|735|724|724|1
1405440000000|2014-07-15 16:00:00|731|731|739|739|740|740|739|739|1
1405526400000|2014-07-16 16:00:00|739|739|735|735|748|748|723|723|1
1405612800000|2014-07-17 16:00:00|735|735|735|735|||||1
1405872000000|2014-07-20 16:00:00|735|735|735|735|||||1
1405958400000|2014-07-21 16:00:00|735|735|735|735|||||1
1406044800000|2014-07-22 16:00:00|735|735|707|707|707|707|707|707|1
1406131200000|2014-07-23 16:00:00|707|707|680|680|680|680|680|680|1
1406217600000|2014-07-24 16:00:00|680|680|680|680|||||1
1406476800000|2014-07-27 16:00:00|680|680|656|656|656|656|656|656|1
1406563200000|2014-07-28 16:00:00|656|656|657|657|682|682|632|632|1
1406649600000|2014-07-29 16:00:00|657|657|669|669|682|682|656|656|1
1406736000000|2014-07-30 16:00:00|669|669|657|657|669|669|646|646|1
1406822400000|2014-07-31 16:00:00|657|657|657|657|||||1
1407081600000|2014-08-03 16:00:00|657|657|657|657|||||1
1407168000000|2014-08-04 16:00:00|657|657|657|657|||||1
1407254400000|2014-08-05 16:00:00|657|657|657|657|||||1
1407340800000|2014-08-06 16:00:00|657|657|657|657|||||1
1407427200000|2014-08-07 16:00:00|657|657|657|657|||||1
1407686400000|2014-08-10 16:00:00|657|657|657|657|||||1
1407772800000|2014-08-11 16:00:00|657|657|657|657|||||1
1407859200000|2014-08-12 16:00:00|657|657|657|657|||||1
1407945600000|2014-08-13 16:00:00|657|657|657|657|||||1
1408032000000|2014-08-14 16:00:00|657|657|668|668|674|674|663|663|1
1408291200000|2014-08-17 16:00:00|668|668|668|668|675|675|662|662|1
1408377600000|2014-08-18 16:00:00|668|668|664|664|669|669|660|660|1
1408464000000|2014-08-19 16:00:00|664|664|671|671|675|675|666|666|1
1408550400000|2014-08-20 16:00:00|671|671|665|665|668|668|663|663|1
1408636800000|2014-08-21 16:00:00|665|665|664|664|667|667|661|661|1
1408896000000|2014-08-24 16:00:00|664|664|658|658|661|661|655|655|1
1408982400000|2014-08-25 16:00:00|658|658|658|658|661|661|656|656|1
1409068800000|2014-08-26 16:00:00|658|658|650|650|657|657|636|636|1
1409155200000|2014-08-27 16:00:00|650|650|627|627|640|640|624|624|1
1409241600000|2014-08-28 16:00:00|627|627|611|611|622|622|595|595|1
1409500800000|2014-08-31 16:00:00|611|611|594|594|610|610|576|576|1
1409587200000|2014-09-01 16:00:00|594|594|598|598|603|603|592|592|1
1409673600000|2014-09-02 16:00:00|598|598|595|595|600|600|581|581|1
1409760000000|2014-09-03 16:00:00|595|595|593|593|597|597|588|588|1
1409846400000|2014-09-04 16:00:00|593|593|560|560|573|573|558|558|1
1410192000000|2014-09-08 16:00:00|560|560|570|570|571|571|570|570|1
1410278400000|2014-09-09 16:00:00|570|570|589|589|599|599|575|575|1
1410364800000|2014-09-10 16:00:00|589|589|589|589|||||1
1410451200000|2014-09-11 16:00:00|589|589|594|594|595|595|594|594|1
1410710400000|2014-09-14 16:00:00|594|594|589|589|595|595|580|580|1
1410796800000|2014-09-15 16:00:00|589|589|591|591|606|606|572|572|1
1410883200000|2014-09-16 16:00:00|591|591|599|599|603|603|591|591|1
1410969600000|2014-09-17 16:00:00|599|599|600|600|610|610|590|590|1
1411056000000|2014-09-18 16:00:00|600|600|596|596|||||1
1411315200000|2014-09-21 16:00:00|596|596|611|611|619|619|590|590|1
1411401600000|2014-09-22 16:00:00|611|611|587|587|587|587|587|587|1
1411488000000|2014-09-23 16:00:00|587|587|580|580|||||1
1411574400000|2014-09-24 16:00:00|580|580|578|578|603|603|557|557|1
1411660800000|2014-09-25 16:00:00|578|578|578|578|578|578|578|578|1
1411920000000|2014-09-28 16:00:00|578|578|597|597|601|601|590|590|1
1412006400000|2014-09-29 16:00:00|597|597|617|617|632|632|597|597|1
1412697600000|2014-10-07 16:00:00|617|617|580|580|580|580|580|580|1
1412784000000|2014-10-08 16:00:00|580|580|546|546|||||1
1412870400000|2014-10-09 16:00:00|546|546|546|546|546|546|546|546|1
1413129600000|2014-10-12 16:00:00|546|546|546|546|||||1
1413216000000|2014-10-13 16:00:00|546|546|546|546|||||1
1413302400000|2014-10-14 16:00:00|546|546|546|546|||||1
1413388800000|2014-10-15 16:00:00|546|546|546|546|||||1
1413475200000|2014-10-16 16:00:00|546|546|546|546|||||1
1413734400000|2014-10-19 16:00:00|546|546|576|576|||||1
1413820800000|2014-10-20 16:00:00|576|576|576|576|||||1
1413907200000|2014-10-21 16:00:00|576|576|576|576|||||1
1413993600000|2014-10-22 16:00:00|576|576|576|576|||||1
1414080000000|2014-10-23 16:00:00|576|576|562|562|579|579|554|554|1
1414339200000|2014-10-26 16:00:00|562|562|562|562|||||1
1414425600000|2014-10-27 16:00:00|562|562|562|562|||||1
1414512000000|2014-10-28 16:00:00|562|562|562|562|||||1
1414598400000|2014-10-29 16:00:00|562|562|562|562|584|584|540|540|1
1414944000000|2014-11-02 16:00:00|562|562|562|562|||||1
1415030400000|2014-11-03 16:00:00|562|562|562|562|||||1
1415116800000|2014-11-04 16:00:00|562|562|562|562|||||1
1415203200000|2014-11-05 16:00:00|562|562|562|562|||||1
1415289600000|2014-11-06 16:00:00|562|562|562|562|||||1
1415548800000|2014-11-09 16:00:00|562|562|562|562|||||1
1415635200000|2014-11-10 16:00:00|562|562|562|562|||||1
1415721600000|2014-11-11 16:00:00|562|562|562|562|||||1
1415808000000|2014-11-12 16:00:00|562|562|562|562|||||1
1415894400000|2014-11-13 16:00:00|562|562|562|562|||||1
1416153600000|2014-11-16 16:00:00|562|562|555|555|||||1
1416240000000|2014-11-17 16:00:00|555|555|555|555|||||1
1416326400000|2014-11-18 16:00:00|555|555|555|555|||||1
1416412800000|2014-11-19 16:00:00|555|555|555|555|||||1
1416499200000|2014-11-20 16:00:00|555|555|555|555|||||1
1416758400000|2014-11-23 16:00:00|555|555|555|555|||||1
1416844800000|2014-11-24 16:00:00|555|555|555|555|||||1
1416931200000|2014-11-25 16:00:00|555|555|555|555|||||1
1417017600000|2014-11-26 16:00:00|555|555|555|555|||||1
1417104000000|2014-11-27 16:00:00|555|555|555|555|||||1
1417363200000|2014-11-30 16:00:00|555|555|555|555|||||1
1417449600000|2014-12-01 16:00:00|555|555|555|555|||||1
1417536000000|2014-12-02 16:00:00|555|555|555|555|||||1
1417622400000|2014-12-03 16:00:00|555|555|555|555|||||1
1417708800000|2014-12-04 16:00:00|555|555|555|555|||||1
1417968000000|2014-12-07 16:00:00|555|555|555|555|||||1
1418054400000|2014-12-08 16:00:00|555|555|555|555|||||1
1418140800000|2014-12-09 16:00:00|555|555|555|555|||||1
1418227200000|2014-12-10 16:00:00|555|555|555|555|||||1
1418313600000|2014-12-11 16:00:00|555|555|555|555|||||1
1418572800000|2014-12-14 16:00:00|555|555|525|525|529|529|523|523|1
1418659200000|2014-12-15 16:00:00|525|525|518|518|523|523|516|516|1
1418745600000|2014-12-16 16:00:00|518|518|519|519|524|524|516|516|1
1418832000000|2014-12-17 16:00:00|519|519|522|522|524|524|520|520|1
1418918400000|2014-12-18 16:00:00|522|522|521|521|524|524|519|519|1
1419177600000|2014-12-21 16:00:00|521|521|519|519|522|522|517|517|1
1419264000000|2014-12-22 16:00:00|519|519|513|513|517|517|509|509|1
1419350400000|2014-12-23 16:00:00|513|513|508|508|512|512|506|506|1
1419436800000|2014-12-24 16:00:00|508|508|501|501|508|508|496|496|1
1419523200000|2014-12-25 16:00:00|501|501|496|496|500|500|493|493|1
1419782400000|2014-12-28 16:00:00|496|496|509|509|513|513|501|501|1
1419868800000|2014-12-29 16:00:00|509|509|526|526|529|529|515|515|1
1419955200000|2014-12-30 16:00:00|526|526|531|531|540|540|525|525|1
1420387200000|2015-01-04 16:00:00|531|531|519|519|522|522|516|516|1
1420473600000|2015-01-05 16:00:00|519|519|528|528|533|533|525|525|1
1420560000000|2015-01-06 16:00:00|528|528|526|526|528|528|522|522|1
1420646400000|2015-01-07 16:00:00|526|526|526|526|527|527|526|526|1
1420732800000|2015-01-08 16:00:00|526|526|525|525|528|528|524|524|1
1420992000000|2015-01-11 16:00:00|525|525|519|519|526|526|519|519|1
1421078400000|2015-01-12 16:00:00|519|519|505|505|510|510|505|505|1
1421164800000|2015-01-13 16:00:00|505|505|505|505|505|505|505|505|1
1421251200000|2015-01-14 16:00:00|505|505|510|510|||||1
1421337600000|2015-01-15 16:00:00|510|510|508|508|508|508|508|508|1
1421596800000|2015-01-18 16:00:00|508|508|512|512|518|518|504|504|1
1421683200000|2015-01-19 16:00:00|512|512|512|512|||||1
1421769600000|2015-01-20 16:00:00|512|512|512|512|520|520|505|505|1
1421856000000|2015-01-21 16:00:00|512|512|510|510|518|518|505|505|1
1421942400000|2015-01-22 16:00:00|510|510|513|513|530|530|497|497|1
1422201600000|2015-01-25 16:00:00|513|513|513|513|513|513|513|513|1
1422288000000|2015-01-26 16:00:00|513|513|513|513|||||1
1422374400000|2015-01-27 16:00:00|513|513|513|513|||||1
1422460800000|2015-01-28 16:00:00|513|513|513|513|||||1
1422547200000|2015-01-29 16:00:00|513|513|513|513|||||1
1422806400000|2015-02-01 16:00:00|513|513|513|513|||||1
1422892800000|2015-02-02 16:00:00|513|513|513|513|||||1
1422979200000|2015-02-03 16:00:00|513|513|513|513|||||1
1423065600000|2015-02-04 16:00:00|513|513|513|513|||||1
1423152000000|2015-02-05 16:00:00|513|513|513|513|||||1
1423411200000|2015-02-08 16:00:00|513|513|513|513|||||1
1423497600000|2015-02-09 16:00:00|513|513|513|513|||||1
1423584000000|2015-02-10 16:00:00|513|513|513|513|||||1
1423670400000|2015-02-11 16:00:00|513|513|513|513|||||1
1423756800000|2015-02-12 16:00:00|513|513|513|513|||||1
1424016000000|2015-02-15 16:00:00|513|513|509|509|514|514|505|505|1
1424102400000|2015-02-16 16:00:00|509|509|509|509|||||1
1424793600000|2015-02-24 16:00:00|509|509|509|509|||||1
1424880000000|2015-02-25 16:00:00|509|509|509|509|||||1
1424966400000|2015-02-26 16:00:00|509|509|509|509|||||1
1425225600000|2015-03-01 16:00:00|509|509|509|509|||||1
1425312000000|2015-03-02 16:00:00|509|509|509|509|||||1
1425398400000|2015-03-03 16:00:00|509|509|509|509|||||1
1425484800000|2015-03-04 16:00:00|509|509|509|509|||||1
1425571200000|2015-03-05 16:00:00|509|509|509|509|||||1
1425830400000|2015-03-08 16:00:00|509|509|509|509|||||1
1425916800000|2015-03-09 16:00:00|509|509|509|509|||||1
1426003200000|2015-03-10 16:00:00|509|509|509|509|||||1
1426089600000|2015-03-11 16:00:00|509|509|509|509|||||1
1426176000000|2015-03-12 16:00:00|509|509|509|509|||||1
1426435200000|2015-03-15 16:00:00|509|509|538|538|550|550|531|531|1
1426521600000|2015-03-16 16:00:00|538|538|554|554|559|559|549|549|1
1426608000000|2015-03-17 16:00:00|554|554|554|554|||||1
1426694400000|2015-03-18 16:00:00|554|554|550|550|551|551|550|550|1
1426780800000|2015-03-19 16:00:00|550|550|550|550|||||1
1427040000000|2015-03-22 16:00:00|550|550|550|550|||||1
1427126400000|2015-03-23 16:00:00|550|550|550|550|||||1
1427212800000|2015-03-24 16:00:00|550|550|550|550|||||1
1427299200000|2015-03-25 16:00:00|550|550|550|550|||||1
1427385600000|2015-03-26 16:00:00|550|550|550|550|||||1
1427644800000|2015-03-29 16:00:00|550|550|550|550|||||1
1427731200000|2015-03-30 16:00:00|550|550|549|549|572|572|528|528|1
1427817600000|2015-03-31 16:00:00|549|549|549|549|||||1
1427904000000|2015-04-01 16:00:00|549|549|549|549|||||1
1427990400000|2015-04-02 16:00:00|549|549|549|549|||||1
1428336000000|2015-04-06 16:00:00|549|549|549|549|||||1
1428422400000|2015-04-07 16:00:00|549|549|549|549|||||1
1428508800000|2015-04-08 16:00:00|549|549|549|549|||||1
1428595200000|2015-04-09 16:00:00|549|549|549|549|||||1
1428854400000|2015-04-12 16:00:00|549|549|549|549|||||1
1428940800000|2015-04-13 16:00:00|549|549|549|549|||||1
1429027200000|2015-04-14 16:00:00|549|549|549|549|||||1
1429113600000|2015-04-15 16:00:00|549|549|398|398|404|404|389|389|1
1429200000000|2015-04-16 16:00:00|398|398|402|402|407|407|399|399|1
1429459200000|2015-04-19 16:00:00|402|402|403|403|406|406|400.5|400.5|1
1429545600000|2015-04-20 16:00:00|403|403|401.5|401.5|408.5|408.5|395|395|1
1429632000000|2015-04-21 16:00:00|401.5|401.5|414|414|417.5|417.5|407|407|1
1429718400000|2015-04-22 16:00:00|414|414|421|421|425.5|425.5|417|417|1
1429804800000|2015-04-23 16:00:00|421|421|431.5|431.5|437.5|437.5|424|424|1
1430064000000|2015-04-26 16:00:00|431.5|431.5|443.5|443.5|448.5|448.5|435.5|435.5|1
1430150400000|2015-04-27 16:00:00|443.5|443.5|451.5|451.5|455.5|455.5|448|448|1
1430236800000|2015-04-28 16:00:00|451.5|451.5|457.5|457.5|469.5|469.5|444|444|1
1430323200000|2015-04-29 16:00:00|457.5|457.5|457.5|457.5|464|464|449.5|449.5|1
1430668800000|2015-05-03 16:00:00|457.5|457.5|460|460|461|461|455.5|455.5|1
1430755200000|2015-05-04 16:00:00|460|460|461.5|461.5|468|468|456|456|1
1430841600000|2015-05-05 16:00:00|461.5|461.5|485.5|485.5|486|486|480|480|1
1430928000000|2015-05-06 16:00:00|485.5|485.5|485.5|485.5|||||1
1431014400000|2015-05-07 16:00:00|485.5|485.5|488|488|494.5|494.5|487.5|487.5|1
1431273600000|2015-05-10 16:00:00|488|488|488|488|498|498|472|472|1
1431360000000|2015-05-11 16:00:00|488|488|491.5|491.5|499|499|490|490|1
1431446400000|2015-05-12 16:00:00|491.5|491.5|499|499|499|499|499|499|1
1431532800000|2015-05-13 16:00:00|499|499|472|472|472|472|472|472|1
1431619200000|2015-05-14 16:00:00|472|472|473|473|480|480|480|480|1
1431878400000|2015-05-17 16:00:00|473|473|459.5|459.5|467.5|467.5|452|452|1
1431964800000|2015-05-18 16:00:00|459.5|459.5|454.5|454.5|461|461|450.5|450.5|1
1432051200000|2015-05-19 16:00:00|454.5|454.5|448.5|448.5|466|466|437|437|1
1432137600000|2015-05-20 16:00:00|448.5|448.5|451|451|455.5|455.5|448|448|1
1432224000000|2015-05-21 16:00:00|451|451|453.5|453.5|455.5|455.5|452|452|1
1432483200000|2015-05-24 16:00:00|453.5|453.5|458|458|||||1
1432569600000|2015-05-25 16:00:00|458|458|466|466|476|476|456|456|1
1432656000000|2015-05-26 16:00:00|466|466|463.5|463.5|478|478|447.5|447.5|1
1432742400000|2015-05-27 16:00:00|463.5|463.5|454.5|454.5|482|482|445|445|1
1432828800000|2015-05-28 16:00:00|454.5|454.5|468|468|472.5|472.5|460|460|1
1433088000000|2015-05-31 16:00:00|468|468|492.5|492.5|494|494|488|488|1
1433174400000|2015-06-01 16:00:00|492.5|492.5|468|468|478|478|463|463|1
1433260800000|2015-06-02 16:00:00|468|468|478|478|||||1
1433347200000|2015-06-03 16:00:00|478|478|473.5|473.5|506|506|463|463|1
1433433600000|2015-06-04 16:00:00|473.5|473.5|478|478|||||1
1433692800000|2015-06-07 16:00:00|478|478|478|478|||||1
1433779200000|2015-06-08 16:00:00|478|478|488|488|||||1
1433865600000|2015-06-09 16:00:00|488|488|488|488|||||1
1433952000000|2015-06-10 16:00:00|488|488|505|505|505|505|505|505|1
1434038400000|2015-06-11 16:00:00|505|505|487.5|487.5|505|505|505|505|1
1434297600000|2015-06-14 16:00:00|487.5|487.5|498.5|498.5|502.5|502.5|496|496|1
1434384000000|2015-06-15 16:00:00|498.5|498.5|495.5|495.5|497.5|497.5|492.5|492.5|1
1434470400000|2015-06-16 16:00:00|495.5|495.5|491.5|491.5|496.5|496.5|487|487|1
1434556800000|2015-06-17 16:00:00|491.5|491.5|498.5|498.5|503.5|503.5|493|493|1
1434643200000|2015-06-18 16:00:00|498.5|498.5|506.5|506.5|513|513|501.5|501.5|1
1434988800000|2015-06-22 16:00:00|506.5|506.5|507.5|507.5|517|517|506|506|1
1435075200000|2015-06-23 16:00:00|507.5|507.5|511.5|511.5|515|515|508|508|1
1435161600000|2015-06-24 16:00:00|511.5|511.5|504.5|504.5|509.5|509.5|498.5|498.5|1
1435248000000|2015-06-25 16:00:00|504.5|504.5|507|507|509.5|509.5|503|503|1
1435507200000|2015-06-28 16:00:00|507|507|507|507|511.5|511.5|503.5|503.5|1
1435593600000|2015-06-29 16:00:00|507|507|507|507|527|527|500|500|1
1435680000000|2015-06-30 16:00:00|507|507|505|505|537|537|500|500|1
1435766400000|2015-07-01 16:00:00|505|505|505|505|||||1
1435852800000|2015-07-02 16:00:00|505|505|492|492|492|492|492|492|1
1436112000000|2015-07-05 16:00:00|492|492|492|492|||||1
1436198400000|2015-07-06 16:00:00|492|492|492|492|||||1
1436284800000|2015-07-07 16:00:00|492|492|492|492|||||1
1436371200000|2015-07-08 16:00:00|492|492|463|463|463|463|463|463|1
1436457600000|2015-07-09 16:00:00|463|463|436|436|436|436|436|436|1
1436716800000|2015-07-12 16:00:00|436|436|410|410|410|410|410|410|1
1436803200000|2015-07-13 16:00:00|410|410|492|492|||||1
1436889600000|2015-07-14 16:00:00|492|492|376|376|380|380|370.5|370.5|1
1436976000000|2015-07-15 16:00:00|376|376|370|370|381|381|363|363|1
1437062400000|2015-07-16 16:00:00|370|370|378.5|378.5|382|382|376|376|1
1437321600000|2015-07-19 16:00:00|378.5|378.5|389.5|389.5|393|393|381.5|381.5|1
1437408000000|2015-07-20 16:00:00|389.5|389.5|397.5|397.5|403|403|393.5|393.5|1
1437494400000|2015-07-21 16:00:00|397.5|397.5|393.5|393.5|409|409|382.5|382.5|1
1437580800000|2015-07-22 16:00:00|393.5|393.5|387|387|398|398|381.5|381.5|1
1437667200000|2015-07-23 16:00:00|387|387|390.5|390.5|399|399|389.5|389.5|1
1437926400000|2015-07-26 16:00:00|390.5|390.5|400.5|400.5|404.5|404.5|394|394|1
1438012800000|2015-07-27 16:00:00|400.5|400.5|405|405|408|408|399|399|1
1438099200000|2015-07-28 16:00:00|405|405|414.5|414.5|420.5|420.5|410|410|1
1438185600000|2015-07-29 16:00:00|414.5|414.5|415|415|420|420|411|411|1
1438272000000|2015-07-30 16:00:00|415|415|413.5|413.5|421|421|400.5|400.5|1
1438531200000|2015-08-02 16:00:00|413.5|413.5|426|426|438|438|407|407|1
1438617600000|2015-08-03 16:00:00|426|426|405|405|405|405|405|405|1
1438704000000|2015-08-04 16:00:00|405|405|405|405|||||1
1438790400000|2015-08-05 16:00:00|405|405|405|405|||||1
1438876800000|2015-08-06 16:00:00|405|405|405|405|||||1
1439136000000|2015-08-09 16:00:00|405|405|382|382|382|382|382|382|1
1439222400000|2015-08-10 16:00:00|382|382|382|382|||||1
1439308800000|2015-08-11 16:00:00|382|382|382|382|||||1
1439395200000|2015-08-12 16:00:00|382|382|404|404|404|404|404|404|1
1439481600000|2015-08-13 16:00:00|404|404|414|414|||||1
1439740800000|2015-08-16 16:00:00|414|414|441.5|441.5|447|447|438.5|438.5|1
1439827200000|2015-08-17 16:00:00|441.5|441.5|447.5|447.5|453|453|440.5|440.5|1
1439913600000|2015-08-18 16:00:00|447.5|447.5|438|438|452|452|430.5|430.5|1
1440000000000|2015-08-19 16:00:00|438|438|439.5|439.5|444|444|435.5|435.5|1
1440086400000|2015-08-20 16:00:00|439.5|439.5|441|441|445|445|436.5|436.5|1
1440345600000|2015-08-23 16:00:00|441|441|431|431|444|444|423.5|423.5|1
1440432000000|2015-08-24 16:00:00|431|431|427.5|427.5|433.5|433.5|421|421|1
1440518400000|2015-08-25 16:00:00|427.5|427.5|430.5|430.5|442|442|423|423|1
1440604800000|2015-08-26 16:00:00|430.5|430.5|424.5|424.5|429.5|429.5|420|420|1
1440691200000|2015-08-27 16:00:00|424.5|424.5|434.5|434.5|441|441|425.5|425.5|1
1440950400000|2015-08-30 16:00:00|434.5|434.5|445|445|451.5|451.5|438.5|438.5|1
1441036800000|2015-08-31 16:00:00|445|445|466|466|471.5|471.5|452|452|1
1441123200000|2015-09-01 16:00:00|466|466|465.5|465.5|467.5|467.5|465|465|1
1441555200000|2015-09-06 16:00:00|465.5|465.5|466.5|466.5|467|467|466.5|466.5|1
1441641600000|2015-09-07 16:00:00|466.5|466.5|466.5|466.5|467|467|466|466|1
1441728000000|2015-09-08 16:00:00|466.5|466.5|467|467|468|468|466.5|466.5|1
1441814400000|2015-09-09 16:00:00|467|467|472.5|472.5|475|475|468|468|1
1441900800000|2015-09-10 16:00:00|472.5|472.5|488|488|488.5|488.5|487.5|487.5|1
1442160000000|2015-09-13 16:00:00|488|488|488|488|||||1
1442678400000|2015-09-19 16:00:00|401.2|371.2|401.2|371.2|401.2|371.2|401.2|371.2|12
1442764800000|2015-09-20 16:00:00|401.1|371.1|396.4|376.4|411.7|379.4|395.6|363.8|2059584
1442851200000|2015-09-21 16:00:00|395.9|375.9|379.5|359.5|404.2|375.9|379.1|348.8|3926620
1442937600000|2015-09-22 16:00:00|379.4|359.4|383|363|396.2|365.5|377.9|346.8|2620250
1443024000000|2015-09-23 16:00:00|382.6|362.6|384.5|364.5|399.4|367.7|379.4|347.8|2277086
1443110400000|2015-09-24 16:00:00|384.4|364.4|386.2|366.2|400.3|369.8|383.4|352.1|1910044
1443369600000|2015-09-27 16:00:00|384.7|364.7|361.5|357|390.3|365.9|361.3|345|3168300
1443456000000|2015-09-28 16:00:00|361.4|356.9|362.1|357.6|364.4|359.6|356.8|352.3|2128558
1443542400000|2015-09-29 16:00:00|362|357.5|360.6|356.1|363.5|359|359.9|355.3|747130
1444233600000|2015-10-07 16:00:00|364.1|359.6|368.4|363.9|371.9|366.7|361.3|356.8|2054932
1444320000000|2015-10-08 16:00:00|368.3|363.8|372.2|367.7|382.9|378.4|368.1|363.6|2809676
1444492800000|2015-10-10 16:00:00|371.8|367.3|371.6|367.1|371.8|367.3|371.6|367.1|6
1444579200000|2015-10-11 16:00:00|371.5|367|367.1|362.6|374.4|369.9|366.3|361.8|2595120
1444665600000|2015-10-12 16:00:00|367|362.5|369.4|364.9|370|365.5|363.4|358.9|2229300
1444752000000|2015-10-13 16:00:00|369.3|364.8|365.5|361|371.2|366.7|365.2|360.2|2551380
1444838400000|2015-10-14 16:00:00|365.4|360.9|362.1|357.6|370.5|365.1|361.8|356.6|2319538
1444924800000|2015-10-15 16:00:00|362|357.5|363.4|358.9|365.2|360.7|360.2|355.7|3049448
1445097600000|2015-10-17 16:00:00|363.1|358.6|362.9|358.4|363.1|358.6|362.9|358.4|108
1445184000000|2015-10-18 16:00:00|362.8|358.3|361.4|356.9|364.7|359.4|359.7|355.2|56419710
1445270400000|2015-10-19 16:00:00|361.3|356.8|360|355.5|364.8|360.3|359.7|355.2|2667338
1445356800000|2015-10-20 16:00:00|359.9|355.4|355.3|350.8|360.1|355.6|353.3|348.8|3558224
1445443200000|2015-10-21 16:00:00|355.6|351.1|356.1|351.6|359.9|355.4|354.8|350.3|2469336
1445529600000|2015-10-22 16:00:00|356|351.5|357.9|353.4|360.3|355.8|354|349.4|2525606
1445702400000|2015-10-24 16:00:00|357.5|353|357.4|352.9|357.5|353|357.4|352.9|20
1445788800000|2015-10-25 16:00:00|357.3|352.8|351.5|347|358.3|353|351.5|346.2|1877436
1445875200000|2015-10-26 16:00:00|351.4|346.9|352.2|347.7|354.5|350|348.1|343.6|2167696
1445961600000|2015-10-27 16:00:00|352.1|347.6|346.9|342.4|352.1|347.6|344.7|340.2|3201746
1446048000000|2015-10-28 16:00:00|346.8|342.3|350.6|346.1|352.4|347|344.3|339.8|3051278
1446134400000|2015-10-29 16:00:00|350.5|346|349.5|345|351.8|347|347.1|342.6|2742328
1446307200000|2015-10-31 16:00:00|349.2|344.7|349|344.5|349.2|344.7|349|344.5|360
1446393600000|2015-11-01 16:00:00|348.9|344.4|341.8|337.3|349.4|344.9|340.3|335.8|2737208
1446480000000|2015-11-02 16:00:00|341.7|337.2|338.9|334.4|342.6|337.2|336.2|331.6|3478166
1446566400000|2015-11-03 16:00:00|338.8|334.3|342.6|338.1|347.4|342.9|338.6|334.1|2928490
1446652800000|2015-11-04 16:00:00|342.5|338|338.8|334.3|343.5|338.3|337|332.2|2322624
1446739200000|2015-11-05 16:00:00|338.5|334|339.1|334.6|343.8|339.3|338.3|333.4|1920736
1446912000000|2015-11-07 16:00:00|338.9|334.4|338.9|334.4|338.9|334.4|338.9|334.4|84
1446998400000|2015-11-08 16:00:00|338.8|334.3|340.5|336|343.7|339.2|338.8|333.8|2278374
1447084800000|2015-11-09 16:00:00|340.3|335.8|339.7|335.2|340.7|336.2|337.7|333.2|1513772
1447171200000|2015-11-10 16:00:00|339.6|335.1|337.5|333|340.2|335.3|336.3|331.8|929188
1447257600000|2015-11-11 16:00:00|337.4|332.9|336.4|331.9|338.1|333.5|333.8|329.3|1422322
1447344000000|2015-11-12 16:00:00|336.7|332.2|339.6|335.1|339.8|335.3|336|331.5|1714900
1447516800000|2015-11-14 16:00:00|339.3|334.8|339.2|334.7|339.3|334.8|339.2|334.7|16
1447603200000|2015-11-15 16:00:00|339.1|334.6|333.4|328.9|339.8|334.7|331.7|327.1|1801030
1447689600000|2015-11-16 16:00:00|333.3|328.8|327.6|323.1|334.1|329.6|326.4|321.7|2136634
1447776000000|2015-11-17 16:00:00|327.5|323|324.9|320.4|328.6|323.6|324.4|319.9|1328334
1447862400000|2015-11-18 16:00:00|324.8|320.3|319.2|314.7|324.8|320.3|313.9|309.4|2464042
1447948800000|2015-11-19 16:00:00|319.1|314.6|318.5|314|320.5|316|316.4|311.9|1336066
1448121600000|2015-11-21 16:00:00|318.1|313.6|318|313.5|318.2|313.7|318|313.5|8
1448208000000|2015-11-22 16:00:00|317.9|313.4|313.1|308.6|318.5|313.5|309.8|305.1|1597262
1448294400000|2015-11-23 16:00:00|313|308.5|317.4|312.9|318.8|314.3|312.4|307.9|1571026
1448380800000|2015-11-24 16:00:00|317.3|312.8|318|313.5|320.7|315.3|314.7|310.2|1004512
1448467200000|2015-11-25 16:00:00|317.9|313.4|317.1|312.6|328.7|324.2|314.7|310.1|1391904
1448553600000|2015-11-26 16:00:00|317|312.5|314|309.5|317.7|313.2|312.7|307.4|516660
1448726400000|2015-11-28 16:00:00|313.6|309.1|313.5|309|313.6|309.1|313.5|309|20
1448812800000|2015-11-29 16:00:00|313.4|308.9|304.8|300.3|313.4|308.9|301|295.9|791802
1448899200000|2015-11-30 16:00:00|304.7|300.2|302.4|297.9|305.2|300.3|297.2|292.3|1021102
1448985600000|2015-12-01 16:00:00|302.6|298.1|299.7|295.2|303.9|298.7|297.6|293.1|695346
1449072000000|2015-12-02 16:00:00|299.6|295.1|293.3|288.8|301.6|297.1|292.8|287.3|491750
1449158400000|2015-12-03 16:00:00|293.2|288.7|295.7|291.2|298.6|293.6|291.3|286.2|540616
1449417600000|2015-12-06 16:00:00|295.3|290.8|294.7|290.2|300.8|295.3|294.4|289|504174
1449504000000|2015-12-07 16:00:00|294.6|290.1|291.9|287.4|296.1|290.6|290.4|285.9|363312
1449590400000|2015-12-08 16:00:00|292.3|287.8|288.9|284.4|294.1|289.6|288.9|284.3|394862
1449676800000|2015-12-09 16:00:00|289|284.5|288.5|284|290|284.9|285.9|280.5|461526
1449763200000|2015-12-10 16:00:00|288.1|283.6|290.9|286.4|292.8|287.4|287.6|282.5|562390
1450022400000|2015-12-13 16:00:00|290.7|286.2|297.4|292.9|298.9|293.7|289.7|284.3|498370
1450108800000|2015-12-14 16:00:00|297.8|293.3|293.6|289.1|302.5|298|292.4|287|432488
1450195200000|2015-12-15 16:00:00|293.5|289|298.5|294|300|295|293.1|288.6|196332
1450281600000|2015-12-16 16:00:00|298.9|294.4|298.9|294.4|301.2|295.8|296.5|292|164852
1450368000000|2015-12-17 16:00:00|299|294.5|309.9|305.4|311.4|306.9|299|294.5|223246
1450627200000|2015-12-20 16:00:00|310.4|305.9|310.6|306.1|315.5|310.1|307.5|302|337808
1450713600000|2015-12-21 16:00:00|310.5|306|310.2|305.7|312.9|308.4|308|303|181356
1450800000000|2015-12-22 16:00:00|309.7|305.2|308.5|304|310.8|305.8|306|301.4|86210
1450886400000|2015-12-23 16:00:00|308.4|303.9|308.9|304.4|313.8|308.3|308.4|302.9|262072
1451232000000|2015-12-27 16:00:00|309.4|304.9|313.1|308.6|314.1|309.6|307.4|302.9|68370
1451318400000|2015-12-28 16:00:00|313|308.5|325.7|321.2|327.7|322.7|311.5|306.5|89392
1451404800000|2015-12-29 16:00:00|325.6|321.1|326.9|320.4|327.4|322|321.1|316.6|47884
1451491200000|2015-12-30 16:00:00|326.8|320.3|324.3|319.8|333.3|328.3|321.8|317.3|38312
1451836800000|2016-01-03 16:00:00|328.7|322.2|324.7|318.2|330.3|324.7|322.2|316.2|22014
1451923200000|2016-01-04 16:00:00|324.6|318.1|324.5|318|328.5|322.5|322.1|315.6|77896
1452009600000|2016-01-05 16:00:00|324|317.5|324.9|318.4|325.4|318.9|318.4|312.4|38338
1452096000000|2016-01-06 16:00:00|324.4|317.9|317.5|311|325.4|318.9|315.4|308.9|58790
1452182400000|2016-01-07 16:00:00|317.4|310.9|311.9|305.4|317.9|311.4|311.9|305.4|30268
1452441600000|2016-01-10 16:00:00|311.7|305.2|307.9|301.4|312.7|306.2|306.9|300.5|52204
1452528000000|2016-01-11 16:00:00|307.4|300.9|303.9|299.4|307.9|302.4|300.8|296.3|2320984
1452614400000|2016-01-12 16:00:00|303.7|299.2|301.3|296.8|304.4|299.9|299.6|295.1|2361724
1452700800000|2016-01-13 16:00:00|301.2|296.7|309.9|305.4|310.4|305.9|299.3|294.8|4449048
1452787200000|2016-01-14 16:00:00|309.8|305.3|308|303.5|311.3|306.8|304.5|300|4136620
1453046400000|2016-01-17 16:00:00|307.7|303.2|319.7|315.2|321.2|316.7|307.7|303.2|4514972
1453132800000|2016-01-18 16:00:00|319.6|315.1|318.5|314|323.1|318.6|317.1|312.6|2696942
1453219200000|2016-01-19 16:00:00|318.1|313.6|313|308.5|318.1|313.6|311.1|306.6|2806774
1453305600000|2016-01-20 16:00:00|312.9|308.4|318.2|313.7|318.7|314.2|312|307.5|3373212
1453392000000|2016-01-21 16:00:00|318.1|313.6|318.1|313.6|322.9|318.4|314.3|309.8|4327278
1453651200000|2016-01-24 16:00:00|317.7|313.2|313.1|308.6|318.2|313.7|309.6|305.1|3989062
1453737600000|2016-01-25 16:00:00|312.9|308.4|319.2|314.7|320.2|315.7|311.6|307.1|4830862
1453824000000|2016-01-26 16:00:00|319.1|314.6|321.8|317.3|324.6|320.1|319.1|314.6|5520168
1453910400000|2016-01-27 16:00:00|321.9|317.4|318.1|313.6|324|319.5|317.1|312.6|5681298
1453996800000|2016-01-28 16:00:00|318|313.5|327.2|322.7|327.7|323.2|317|312.5|5071092
1454256000000|2016-01-31 16:00:00|326.8|322.3|324.5|320|326.8|322.3|320.6|316.1|5201994
1454342400000|2016-02-01 16:00:00|324.3|319.8|322.6|318.1|325.2|320.7|320.9|316.4|4428522
1454428800000|2016-02-02 16:00:00|322.5|318|332.8|328.3|334|329.5|322|317.5|5238364
1454515200000|2016-02-03 16:00:00|333.7|329.2|332.8|328.3|337.8|333.3|332.8|328.3|10141920
1454601600000|2016-02-04 16:00:00|332.6|328.1|332.6|328.1|333.1|328.6|329.9|325.4|2253478
1454860800000|2016-02-07 16:00:00|||||||||88
1455465600000|2016-02-14 16:00:00|326.1|321.6|334.9|330.4|336.3|331.8|325.7|321.2|2709424
1455552000000|2016-02-15 16:00:00|334.8|330.3|335.1|330.6|335.6|331.1|331.8|327.3|2599064
1455638400000|2016-02-16 16:00:00|335.4|330.9|333.1|328.6|336.7|332.2|331.2|326.7|3388466
1455724800000|2016-02-17 16:00:00|333.4|328.9|338.4|333.9|339.5|335|332.6|328.1|4807660
1455811200000|2016-02-18 16:00:00|338.3|333.8|348.9|344.4|348.9|344.4|338.1|333.6|4109732
1456070400000|2016-02-21 16:00:00|348.4|343.9|367|362.5|369.8|365.3|348.4|343.9|5646784
1456156800000|2016-02-22 16:00:00|366.9|362.4|358.6|354.1|367|362.5|355.7|351.2|6844698
1456243200000|2016-02-23 16:00:00|358.5|354|361.2|356.7|362.9|358.4|357.6|353.1|7481172
1456329600000|2016-02-24 16:00:00|361.1|356.6|353.2|348.7|365.6|361.1|350.7|346.2|7302084
1456416000000|2016-02-25 16:00:00|352.3|347.8|352.7|348.2|356.8|352.3|352.1|347.6|5805604
1456675200000|2016-02-28 16:00:00|352|347.5|361|356.5|363.6|359.1|350.2|345.7|5227878
1456761600000|2016-02-29 16:00:00|360.8|356.3|370.2|365.7|372.9|368.4|360.5|356|5888708
1456848000000|2016-03-01 16:00:00|370.3|365.8|378.2|373.7|382.7|378.2|368.5|364|6397016
1456934400000|2016-03-02 16:00:00|378.1|373.6|376.8|372.3|379.4|374.9|371|366.5|4517258
1457020800000|2016-03-03 16:00:00|376.7|372.2|396|391.5|396|391.5|372.4|367.9|18708436
1457280000000|2016-03-06 16:00:00|||||||||280
1457366400000|2016-03-07 16:00:00|412|407.5|398.5|394|415.7|411.2|398.3|393.8|7663610
1457452800000|2016-03-08 16:00:00|398.4|393.9|420|415.5|424.1|419.6|389.7|385.2|13406188
1457539200000|2016-03-09 16:00:00|422.8|418.3|411.3|406.8|423.2|418.7|406.5|402|8936608
1457625600000|2016-03-10 16:00:00|411.2|406.7|402.2|397.7|415.2|410.7|397.1|392.6|7351510
1457884800000|2016-03-13 16:00:00|401.3|396.8|399.1|394.6|427.9|423.4|392.8|388.3|11010862
1457971200000|2016-03-14 16:00:00|399|394.5|392.1|387.6|400.5|396|386.3|381.8|6890192
1458057600000|2016-03-15 16:00:00|392|387.5|401.7|397.2|401.9|397.4|390.6|386.1|5196150
1458144000000|2016-03-16 16:00:00|403.3|398.8|428|423.5|428.4|423.9|403.3|398.8|8576020
1458230400000|2016-03-17 16:00:00|427.1|422.6|435.9|431.4|435.9|431.4|420.9|416.4|4121588
1458489600000|2016-03-20 16:00:00|437.4|432.9|436.6|432.1|444.9|440.4|428.9|424.4|6356930
1458576000000|2016-03-21 16:00:00|436.5|432|432.3|427.8|438.6|434.1|423.5|419|2847890
1458662400000|2016-03-22 16:00:00|432.2|427.7|406.6|402.1|437.3|432.8|404.3|399.8|3272996
1458748800000|2016-03-23 16:00:00|406.5|402|400.1|395.6|413.1|408.6|396.9|392.4|1907210
1458835200000|2016-03-24 16:00:00|400|395.5|406.9|402.4|410.7|406.2|399.7|395.2|1154526
1459094400000|2016-03-27 16:00:00|407.3|402.8|394.3|389.8|411.1|406.6|389.6|385.1|1559506
1459180800000|2016-03-28 16:00:00|394.2|389.7|387.2|382.7|394.4|389.9|383.2|378.7|1327718
1459267200000|2016-03-29 16:00:00|387.1|382.6|391.9|387.4|398.3|393.8|387.1|382.6|1161700
1459353600000|2016-03-30 16:00:00|391.3|386.8|399.8|395.3|401.4|396.9|383.6|379.1|885484
1459440000000|2016-03-31 16:00:00|399.7|395.2|396.5|392|399.8|395.3|392|387.5|442806
1459785600000|2016-04-04 16:00:00|397.9|393.4|390.7|386.2|397.9|393.4|382.7|378.2|319072
1459872000000|2016-04-05 16:00:00|390.6|386.1|389.4|384.9|391.5|387|379.8|375.3|191956
1459958400000|2016-04-06 16:00:00|389.3|384.8|387.8|383.3|391.9|387.4|384|379.5|119822
1460044800000|2016-04-07 16:00:00|387.7|383.2|396.8|392.3|397.5|393|383.9|379.4|143064
1460304000000|2016-04-10 16:00:00|396.3|391.8|413.7|409.2|415|410.5|393|388.5|226922
1460390400000|2016-04-11 16:00:00|413.6|409.1|426.6|422.1|426.7|422.2|405.2|400.7|212612
1460476800000|2016-04-12 16:00:00|427.5|423|434.8|430.3|436.7|432.2|423.4|418.9|280218
1460563200000|2016-04-13 16:00:00|434.7|430.2|426.5|422|441.6|437.1|418.3|413.8|259746
1460649600000|2016-04-14 16:00:00|426.4|421.9|418.3|413.8|428.4|423.9|412.2|407.7|154074
1460822400000|2016-04-16 16:00:00|||||||||62
1460908800000|2016-04-17 16:00:00|417.4|412.9|434.9|430.4|442.3|437.8|417.4|412.9|141124
1460995200000|2016-04-18 16:00:00|434.7|430.2|458.1|453.6|460.3|455.8|432.2|427.7|104112
1461081600000|2016-04-19 16:00:00|458|453.5|477.9|473.4|478.4|473.9|445.6|441.1|134554
1461168000000|2016-04-20 16:00:00|477.3|472.8|479.3|474.8|486.6|482.1|464.1|459.6|118704
1461254400000|2016-04-21 16:00:00|479.1|474.6|484.4|479.9|507.7|503.2|473.4|468.9|101834
1461513600000|2016-04-24 16:00:00|483.4|478.9|468.7|464.2|489.8|485.3|458.9|454.4|51100
1461600000000|2016-04-25 16:00:00|468|463.5|456.1|451.6|472.5|468|451|446.5|26554
1461686400000|2016-04-26 16:00:00|455.9|451.4|436.4|431.9|456.4|451.9|429|424.5|22110
1461772800000|2016-04-27 16:00:00|436.6|432.1|461.4|456.9|463.3|458.8|433.8|429.3|26736
1461859200000|2016-04-28 16:00:00|||||||||1020
1462204800000|2016-05-02 16:00:00|464.7|458.2|441.1|434.6|464.7|458.2|433.9|427.7|87410
1462291200000|2016-05-03 16:00:00|440.9|434.4|432.3|425.8|445.4|440.4|428.8|422.3|78968
1462377600000|2016-05-04 16:00:00|432.2|425.7|410.1|403.6|436.7|430.2|407.1|400.6|9456
1462464000000|2016-05-05 16:00:00|410|403.5|427.3|420.8|428.3|421.8|408|401.5|5634
1462723200000|2016-05-08 16:00:00|419.3|414.8|387.3|380.8|419.3|414.8|384.9|378.4|16060
1462809600000|2016-05-09 16:00:00|387.2|380.7|388|381.5|393.9|387.4|381.1|374.6|21668
1462896000000|2016-05-10 16:00:00|387.9|381.4|389.3|382.8|391.9|385.4|378.1|372.6|126436
1462982400000|2016-05-11 16:00:00|388.8|382.3|365.6|359.1|388.8|382.3|363.1|356.6|291400
1463068800000|2016-05-12 16:00:00|365.5|359|372.8|366.3|374.3|367.8|361.7|355.2|58288
1463328000000|2016-05-15 16:00:00|369.4|364.9|367.5|363|371.3|366.8|363.8|359.3|219564
1463414400000|2016-05-16 16:00:00|367.8|363.3|381.4|376.9|386.4|381.9|365.3|360.8|273400
1463500800000|2016-05-17 16:00:00|381.3|376.8|373.4|368.9|390|385.5|366.1|361.6|354000
1463587200000|2016-05-18 16:00:00|373.3|368.8|374|369.5|375.7|371.2|361.8|357.3|280000
1463673600000|2016-05-19 16:00:00|373.9|369.4|354|349.5|376.4|371.9|351.5|347|318600
1463932800000|2016-05-22 16:00:00|352.1|347.6|347.1|342.6|352.6|348.1|345.1|340.6|0
1464019200000|2016-05-23 16:00:00|347|342.5|351.5|347|352.5|348|342.7|338.2|0
1464105600000|2016-05-24 16:00:00|351.4|346.9|337.8|333.3|351.8|347.3|336.3|331.8|0
1464192000000|2016-05-25 16:00:00|337.7|333.2|334.7|330.2|344.6|340.1|333.8|329.3|0
1464278400000|2016-05-26 16:00:00|334.5|330|346.8|342.3|351.5|347|333.6|329.1|0
1464537600000|2016-05-29 16:00:00|344.2|339.7|341.5|337|350|345.5|331.3|326.8|0
1464624000000|2016-05-30 16:00:00|341.4|336.9|340|335.5|347.3|342.8|338.6|334.1|0
1464710400000|2016-05-31 16:00:00|339.6|335.1|342.6|338.1|344.7|340.2|337.9|333.4|0
1464796800000|2016-06-01 16:00:00|342.5|338|344.9|340.4|346.8|342.3|340.1|335.6|0
1464883200000|2016-06-02 16:00:00|344.8|340.3|345.9|341.4|351.1|346.6|341.6|337.1|0
1465142400000|2016-06-05 16:00:00|345.5|341|366.8|362.3|368.9|364.4|345.5|341|0
1465228800000|2016-06-06 16:00:00|366.7|362.2|359.1|354.6|366.7|362.2|357|352.5|0
1465315200000|2016-06-07 16:00:00|359|354.5|360.4|355.9|368.1|363.6|358.3|353.8|0
1465747200000|2016-06-12 16:00:00|358.4|353.9|367.7|363.2|371.8|367.3|356.7|352.2|0
1465833600000|2016-06-13 16:00:00|367.6|363.1|351.9|347.4|367.6|363.1|348.9|344.4|0
1465920000000|2016-06-14 16:00:00|351.8|347.3|355.2|350.7|356.9|352.4|350.1|345.6|0
1466006400000|2016-06-15 16:00:00|355.1|350.6|355.2|350.7|363.6|359.1|353|348.5|0
1466092800000|2016-06-16 16:00:00|355.5|351|365.7|361.2|367.6|363.1|355.1|350.6|0
1466352000000|2016-06-19 16:00:00|363.9|359.4|364.3|359.8|365.4|360.9|359.5|355|0
1466438400000|2016-06-20 16:00:00|364.4|359.9|366.6|362.1|369|364.5|361.3|356.8|0
1466524800000|2016-06-21 16:00:00|366.5|362|378.6|374.1|380.6|376.1|366.2|361.7|0
1466611200000|2016-06-22 16:00:00|378.5|374|379.9|375.4|382.4|377.9|374.1|369.6|0
1466697600000|2016-06-23 16:00:00|379.7|375.2|379.7|375.2|380.4|375.9|369.7|365.2|0
1466956800000|2016-06-26 16:00:00|380|375.5|401.9|397.4|405.7|401.2|379.6|375.1|0
1467043200000|2016-06-27 16:00:00|401.8|397.3|405.3|400.8|408|403.5|393.2|388.7|0
1467129600000|2016-06-28 16:00:00|405.2|400.7|405.7|401.2|410|405.5|399.4|394.9|0
1467216000000|2016-06-29 16:00:00|405.6|401.1|410.3|405.8|418.1|413.6|405.1|400.6|0
1467302400000|2016-06-30 16:00:00|410.2|405.7|424.1|419.6|427.1|422.6|400.8|396.3|0
1467561600000|2016-07-03 16:00:00|423.5|419|427|422.5|432.9|428.4|410.9|406.4|0
1467648000000|2016-07-04 16:00:00|426.9|422.4|408.7|404.2|429.3|424.8|404.2|399.7|0
1467734400000|2016-07-05 16:00:00|408.6|404.1|409.9|405.4|418.6|414.1|405.1|400.6|0
1467820800000|2016-07-06 16:00:00|409.8|405.3|408.1|403.6|422.5|418|404.8|400.3|0
1467907200000|2016-07-07 16:00:00|407.8|403.3|410.4|405.9|417.4|412.9|400.1|395.6|0
1468166400000|2016-07-10 16:00:00|406.7|402.2|410.4|405.9|417|412.5|402.4|397.9|0
1468252800000|2016-07-11 16:00:00|410.3|405.8|434|429.5|435.2|430.7|410|405.5|0
1468339200000|2016-07-12 16:00:00|434.5|430|434.7|430.2|442.7|438.2|432.2|427.7|0
1468425600000|2016-07-13 16:00:00|434.6|430.1|434.9|430.4|440.3|435.8|428.1|423.6|0
1468512000000|2016-07-14 16:00:00|434.7|430.2|429|424.5|438.6|434.1|427.3|422.8|0
1468771200000|2016-07-17 16:00:00|428.2|423.7|408|403.5|428.2|423.7|404.2|399.7|0
1468857600000|2016-07-18 16:00:00|407.9|403.4|403.2|398.7|411.2|406.7|396.8|392.3|0
1468944000000|2016-07-19 16:00:00|403|398.5|403.7|399.2|405.7|401.2|396.9|392.4|0
1469030400000|2016-07-20 16:00:00|403.6|399.1|414.9|410.4|423|418.5|401.2|396.7|0
1469116800000|2016-07-21 16:00:00|414.7|410.2|402.9|398.4|417.2|412.7|399.7|395.2|0
1469376000000|2016-07-24 16:00:00|402.1|397.6|411.3|406.8|416.4|411.9|401.6|397.1|0
1469462400000|2016-07-25 16:00:00|411.1|406.6|430.4|425.9|431.4|426.9|408.1|403.6|0
1469548800000|2016-07-26 16:00:00|430.1|425.6|433.4|428.9|438.6|434.1|421.2|416.7|0
1469635200000|2016-07-27 16:00:00|433.2|428.7|442.7|438.2|446.2|441.7|433.1|428.6|0
1469721600000|2016-07-28 16:00:00|442.5|438|439.9|435.4|443.8|439.3|425.2|420.7|0
1469980800000|2016-07-31 16:00:00|439.2|434.7|452.6|448.1|454.9|450.4|439.2|434.7|0
1470067200000|2016-08-01 16:00:00|452.2|447.7|447.5|443|454.2|449.7|445.4|440.9|0
1470153600000|2016-08-02 16:00:00|447.3|442.8|449|444.5|453.3|448.8|443.8|439.3|0
1470240000000|2016-08-03 16:00:00|448.9|444.4|457.4|452.9|458.8|454.3|430.8|426.3|0
1470326400000|2016-08-04 16:00:00|456.8|452.3|456.2|451.7|458.2|453.7|449.2|444.7|0
1470585600000|2016-08-07 16:00:00|455.2|450.7|469|464.5|470.1|465.6|455.1|450.6|0
1470672000000|2016-08-08 16:00:00|468.9|464.4|459.5|455|469.9|465.4|454|449.5|0
1470758400000|2016-08-09 16:00:00|458.9|454.4|441.9|437.4|463.3|458.8|439.4|434.9|0
1470844800000|2016-08-10 16:00:00|441.7|437.2|442.5|438|447.7|443.2|436.2|431.7|0
1470931200000|2016-08-11 16:00:00|442.3|437.8|425.4|420.9|445.5|441|425|420.5|0
1471190400000|2016-08-14 16:00:00|424.2|419.7|433.6|429.1|435.6|431.1|423.1|418.6|0
1471276800000|2016-08-15 16:00:00|433.9|429.4|448.4|443.9|449.4|444.9|433.6|429.1|0
1471363200000|2016-08-16 16:00:00|448.3|443.8|441.2|436.7|452|447.5|431.1|426.6|0
1471449600000|2016-08-17 16:00:00|440.6|436.1|444.3|439.8|447.4|442.9|434.5|430|0
1471536000000|2016-08-18 16:00:00|444.1|439.6|452.8|448.3|455.7|451.2|437|432.5|0
1471795200000|2016-08-21 16:00:00|452|447.5|457.5|453|459.4|454.9|445.9|441.4|0
1471881600000|2016-08-22 16:00:00|457.3|452.8|460.1|455.6|464.6|460.1|455.5|451|0
1471968000000|2016-08-23 16:00:00|460|455.5|446.7|442.2|461.9|457.4|446.7|442.2|0
1472054400000|2016-08-24 16:00:00|446.5|442|443.4|438.9|448.4|443.9|433.7|429.2|0
1472140800000|2016-08-25 16:00:00|443.3|438.8|424|419.5|443.3|438.8|419.1|414.6|0
1472400000000|2016-08-28 16:00:00|422.9|418.4|424.2|419.7|428.6|424.1|422.3|417.8|0
1472486400000|2016-08-29 16:00:00|425|420.5|418.7|414.2|426.5|422|417.4|412.9|0
1472572800000|2016-08-30 16:00:00|418.5|414|414.4|409.9|421.5|417|412.5|408|0
1472659200000|2016-08-31 16:00:00|414.3|409.8|426.7|422.2|426.7|422.2|410.3|405.8|0
1472745600000|2016-09-01 16:00:00|426.6|422.1|426.5|422|433.6|429.1|418.3|413.8|0
1473004800000|2016-09-04 16:00:00|426|421.5|430.3|425.8|430.3|425.8|418|413.5|0
1473091200000|2016-09-05 16:00:00|430.2|425.7|421.1|416.6|430.7|426.2|420.6|416.1|0
1473177600000|2016-09-06 16:00:00|421.6|417.1|405.5|401|422|417.5|403.5|399|0
1473264000000|2016-09-07 16:00:00|406|401.5|405.7|401.2|412.8|408.3|402.8|398.3|0
1473350400000|2016-09-08 16:00:00|406.1|401.6|412.5|408|414.4|409.9|404.7|400.2|0
1473609600000|2016-09-11 16:00:00|411.7|407.2|398|393.5|411.7|407.2|395.6|391.1|0
1473696000000|2016-09-12 16:00:00|398.9|394.4|392.3|387.8|400.4|395.9|388.5|384|0
1473782400000|2016-09-13 16:00:00|392.2|387.7|393.2|388.7|395.2|390.7|390.3|385.8|0
1474214400000|2016-09-18 16:00:00|384.4|379.9|398.3|393.8|398.8|394.3|382|377.5|0
1474300800000|2016-09-19 16:00:00|398.2|393.7|397.3|392.8|401.1|396.6|392.9|388.4|0
1474387200000|2016-09-20 16:00:00|397.6|393.1|405.4|400.9|408.8|404.3|393.7|389.2|0
1474473600000|2016-09-21 16:00:00|405.3|400.8|408.8|404.3|417.7|413.2|404.9|400.4|0
1474560000000|2016-09-22 16:00:00|408.5|404|414.2|409.7|416.2|411.7|406.2|401.7|0
1474819200000|2016-09-25 16:00:00|414.7|410.2|407.8|403.3|416.6|412.1|404|399.5|0
1474905600000|2016-09-26 16:00:00|407.4|402.9|403.1|398.6|407.8|403.3|398.9|394.4|0
1474992000000|2016-09-27 16:00:00|403|398.5|412.8|408.3|414.2|409.7|401.1|396.6|0
1475078400000|2016-09-28 16:00:00|412.7|408.2|403.6|399.1|421.8|417.3|402.8|398.3|0
1475164800000|2016-09-29 16:00:00|403.7|399.2|400.4|395.9|404.3|399.8|398.9|394.4|0
1476028800000|2016-10-09 16:00:00|398.8|394.3|409.5|405|413.5|409|392.5|388|0
1476115200000|2016-10-10 16:00:00|409.4|404.9|413.5|409|416.5|412|405.9|401.4|0
1476201600000|2016-10-11 16:00:00|413.4|408.9|416.2|411.7|421.3|416.8|411.4|406.9|0
1476288000000|2016-10-12 16:00:00|416.1|411.6|417|412.5|419.6|415.1|415.6|411.1|0
1476374400000|2016-10-13 16:00:00|416.9|412.4|433.5|429|434.9|430.4|416.9|412.4|0
1476633600000|2016-10-16 16:00:00|432.8|428.3|423.4|418.9|436.3|431.8|423.4|418.9|0
1476720000000|2016-10-17 16:00:00|423.3|418.8|437.1|432.6|437.4|432.9|423|418.5|0
1476806400000|2016-10-18 16:00:00|437|432.5|433.7|429.2|440.2|435.7|423.3|418.8|0
1476892800000|2016-10-19 16:00:00|433.6|429.1|428|423.5|436.4|431.9|426.7|422.2|0
1476979200000|2016-10-20 16:00:00|427.9|423.4|429.7|425.2|433.7|429.2|425|420.5|0
1477238400000|2016-10-23 16:00:00|429|424.5|451|446.5|452.4|447.9|425.7|421.2|0
1477324800000|2016-10-24 16:00:00|450.9|446.4|451.3|446.8|470.2|465.7|449.5|445|0
1477411200000|2016-10-25 16:00:00|451.1|446.6|465.5|461|467.8|463.3|449.1|444.6|0
1477497600000|2016-10-26 16:00:00|465.4|460.9|465.1|460.6|466.1|461.6|450.5|446|0
1477584000000|2016-10-27 16:00:00|465|460.5|477.3|472.8|481.1|476.6|464.4|459.9|0
1477843200000|2016-10-30 16:00:00|477.2|472.7|483.9|479.4|485.8|481.3|474.8|470.3|0
1477929600000|2016-10-31 16:00:00|483.7|479.2|488.8|484.3|490.3|485.8|476.2|471.7|0
1478016000000|2016-11-01 16:00:00|488.5|484|475.5|471|490.2|485.7|470.5|466|0
1478102400000|2016-11-02 16:00:00|475.3|470.8|488.1|483.6|490.1|485.6|473.7|469.2|0
1478188800000|2016-11-03 16:00:00|488|483.5|483.9|479.4|488.5|484|473.6|469.1|0
1478448000000|2016-11-06 16:00:00|481.9|477.4|502.1|497.6|508|503.5|477|472.5|0
1478534400000|2016-11-07 16:00:00|502|497.5|519.6|515.1|520.8|516.3|488.3|483.8|0
1478620800000|2016-11-08 16:00:00|519.5|515|561.8|557.3|563|558.5|518.3|513.8|0
1478707200000|2016-11-09 16:00:00|561.3|556.8|569.5|565|575.1|570.6|541.8|537.3|0
1478793600000|2016-11-10 16:00:00|569|564.5|587.8|583.3|615|610.5|567.6|563.1|0
1479052800000|2016-11-13 16:00:00|586.8|582.3|589.9|585.4|612.3|607.8|575.8|571.3|0
1479139200000|2016-11-14 16:00:00|589.7|585.2|545.4|540.9|600.1|595.6|536.5|532|0
1479225600000|2016-11-15 16:00:00|545.2|540.7|533.5|529|554.5|550|531.2|526.7|0
1479312000000|2016-11-16 16:00:00|533.3|528.8|538|533.5|551.3|546.8|521|516.5|0
1479398400000|2016-11-17 16:00:00|537.9|533.4|503.3|498.8|540.8|536.3|502.5|498|0
1479657600000|2016-11-20 16:00:00|502.3|497.8|530.8|526.3|532.4|527.9|500.4|495.9|0
1479744000000|2016-11-21 16:00:00|530.7|526.2|576.7|572.2|577.2|572.7|530.7|526.2|0
1479830400000|2016-11-22 16:00:00|576.2|571.7|597.1|592.6|599.8|595.3|562.5|558|0
1479916800000|2016-11-23 16:00:00|597.5|593|610.8|606.3|625.2|620.7|587|582.5|0
1480003200000|2016-11-24 16:00:00|610.7|606.2|624|619.5|632.4|627.9|597.3|592.8|0
1480262400000|2016-11-27 16:00:00|623.3|618.8|637.4|632.9|644.2|639.7|621.4|616.9|0
1480348800000|2016-11-28 16:00:00|637.3|632.8|574.7|570.2|637.3|632.8|572.6|568.1|0
1480435200000|2016-11-29 16:00:00|574.8|570.3|570.2|565.7|584.2|579.7|565|560.5|0
1480521600000|2016-11-30 16:00:00|570.1|565.6|607.3|602.8|617.7|613.2|570.1|565.6|0
1480608000000|2016-12-01 16:00:00|607.2|602.7|590.9|586.4|612.5|608|565.6|561.1|0
1480867200000|2016-12-04 16:00:00|589.8|585.3|622.7|618.2|624.7|620.2|581|576.5|0
1480953600000|2016-12-05 16:00:00|622.6|618.1|636.3|631.8|637.7|633.2|607.3|602.8|0
1481040000000|2016-12-06 16:00:00|636.2|631.7|646.2|641.7|664.7|660.2|633.4|628.9|0
1481126400000|2016-12-07 16:00:00|646.4|641.9|608.4|603.9|649.2|644.7|607.4|602.9|0
1481212800000|2016-12-08 16:00:00|608.2|603.7|630.5|626|638.8|634.3|607.1|602.6|0
1481472000000|2016-12-11 16:00:00|629.7|625.2|652|647.5|666.3|661.8|629.7|625.2|0
1481558400000|2016-12-12 16:00:00|651.9|647.4|617.8|613.3|655.6|651.1|609.6|605.1|0
1481644800000|2016-12-13 16:00:00|617.4|612.9|619|614.5|628.8|624.3|603.1|598.6|0
1481731200000|2016-12-14 16:00:00|618.9|614.4|617.1|612.6|631.5|627|608.1|603.6|0
1481817600000|2016-12-15 16:00:00|616.9|612.4|592.9|588.4|623.6|619.1|587.6|583.1|0
1482076800000|2016-12-18 16:00:00|591.3|586.8|587.2|582.7|595.1|590.6|571.1|566.6|0
1482163200000|2016-12-19 16:00:00|586.9|582.4|581.9|577.4|586.9|582.4|573.9|569.4|0
1482249600000|2016-12-20 16:00:00|582.1|577.6|578.2|573.7|586.3|581.8|565.6|561.1|0
1482336000000|2016-12-21 16:00:00|577.9|573.4|564.6|560.1|581.1|576.6|552.9|548.4|0
1482422400000|2016-12-22 16:00:00|564.2|559.7|558.9|554.4|569.5|565|554|549.5|0
1482768000000|2016-12-26 16:00:00|549.2|544.7|576|571.5|576.9|572.4|546.4|541.9|0
1482854400000|2016-12-27 16:00:00|575.7|571.2|569.9|565.4|580.9|576.4|560.3|555.8|0
1482940800000|2016-12-28 16:00:00|569.6|565.1|553.7|549.2|577.2|572.7|551.5|547|0
1483027200000|2016-12-29 16:00:00|553.2|548.7|552.6|548.1|559.1|554.6|550.3|545.8|0
1483372800000|2017-01-02 16:00:00|553.1|548.6|537.9|533.4|569.3|564.8|533.3|528.8|0
1483459200000|2017-01-03 16:00:00|537.7|533.2|548|543.5|550.1|545.6|533.7|529.2|0
1483545600000|2017-01-04 16:00:00|547.8|543.3|552.7|548.2|560.2|555.7|544.3|539.8|0
1483632000000|2017-01-05 16:00:00|552.6|548.1|540.2|535.7|558|553.5|537.2|532.7|0
1483891200000|2017-01-08 16:00:00|539.2|534.7|574.8|570.3|577.8|573.3|537.3|532.8|0
1483977600000|2017-01-09 16:00:00|574.7|570.2|597.4|592.9|601.4|596.9|571.2|566.7|0
1484064000000|2017-01-10 16:00:00|596.8|592.3|608.4|603.9|613|608.5|590.3|585.8|0
1484150400000|2017-01-11 16:00:00|608.3|603.8|609.7|605.2|616.5|612|599.8|595.3|0
1484236800000|2017-01-12 16:00:00|609.5|605|636.2|631.7|639.7|635.2|596.5|592|0
1484496000000|2017-01-15 16:00:00|635|630.5|654.1|649.6|660.5|656|630.2|625.7|0
1484582400000|2017-01-16 16:00:00|654|649.5|644.6|640.1|661.7|657.2|619.2|614.7|0
1484668800000|2017-01-17 16:00:00|643.6|639.1|629.4|624.9|643.6|639.1|619.6|615.1|0
1484755200000|2017-01-18 16:00:00|628.6|624.1|626.6|622.1|636.1|631.6|620.9|616.4|0
1484841600000|2017-01-19 16:00:00|626.5|622|608.3|603.8|630.8|626.3|600.4|595.9|0
1485100800000|2017-01-22 16:00:00|606.6|602.1|615.4|610.9|616.5|612|600.8|596.3|12
1485187200000|2017-01-23 16:00:00|615.3|610.8|630.3|625.8|647.3|642.8|612.9|608.4|0
1485273600000|2017-01-24 16:00:00|630.1|625.6|631.3|626.8|642|637.5|626.2|621.7|0
1485360000000|2017-01-25 16:00:00|631.1|626.6|651.7|647.2|654.4|649.9|631|626.5|0
1486051200000|2017-02-02 16:00:00|650.1|645.6|597.7|593.2|650.7|646.2|588.3|583.8|0
1486310400000|2017-02-05 16:00:00|596.8|592.3|591.9|587.4|598.2|593.7|586.6|582.1|0
1486396800000|2017-02-06 16:00:00|591.7|587.2|613|608.5|616.1|611.6|591.5|587|0
1486483200000|2017-02-07 16:00:00|612.8|608.3|628.5|624|634.3|629.8|611|606.5|0
1486569600000|2017-02-08 16:00:00|628.3|623.8|640.4|635.9|644.8|640.3|621.3|616.8|0
1486656000000|2017-02-09 16:00:00|639.9|635.4|678.2|673.7|680.4|675.9|636.7|632.2|0
1486915200000|2017-02-12 16:00:00|676.6|672.1|692.6|688.1|699|694.5|676.6|672.1|0
1487001600000|2017-02-13 16:00:00|692.5|688|680.2|675.7|699.8|695.3|674.8|670.3|0
1487088000000|2017-02-14 16:00:00|680|675.5|677.7|673.2|692.4|687.9|669.5|665|0
1487174400000|2017-02-15 16:00:00|677.5|673|685.8|681.3|703|698.5|666.7|662.2|0
1487260800000|2017-02-16 16:00:00|685.4|680.9|682.7|678.2|696.2|691.7|676.4|671.9|0
1487520000000|2017-02-19 16:00:00|681.6|677.1|706.6|702.1|707.3|702.8|677.5|673|0
1487606400000|2017-02-20 16:00:00|706.2|701.7|702|697.5|719.7|715.2|698.3|693.8|0
1487692800000|2017-02-21 16:00:00|701.8|697.3|701.6|697.1|711.7|707.2|690.9|686.4|0
1487779200000|2017-02-22 16:00:00|701.4|696.9|665.4|660.9|706.5|702|663.3|658.8|0
1487865600000|2017-02-23 16:00:00|664.5|660|687.9|683.4|689.4|684.9|652.6|648.1|0
1488124800000|2017-02-26 16:00:00|686.7|682.2|687.8|683.3|706|701.5|678.7|674.2|0
1488211200000|2017-02-27 16:00:00|687.7|683.2|667|662.5|690.7|686.2|660.1|655.6|0
1488297600000|2017-02-28 16:00:00|666.8|662.3|674.3|669.8|676.4|671.9|660|655.5|0
1488384000000|2017-03-01 16:00:00|675.1|670.6|643.3|638.8|680.7|676.2|642.5|638|0
1488470400000|2017-03-02 16:00:00|643|638.5|660.8|656.3|665.4|660.9|638.5|634|0
1488729600000|2017-03-05 16:00:00|659.7|655.2|637.8|633.3|659.7|655.2|628.2|623.7|0
1488816000000|2017-03-06 16:00:00|637.6|633.1|629.9|625.4|639.9|635.4|625.5|621|0
1488902400000|2017-03-07 16:00:00|629.7|625.2|620.4|615.9|642.1|637.6|614.4|609.9|0
1488988800000|2017-03-08 16:00:00|618.8|614.3|623.3|618.8|626.3|621.8|610.5|606|0
1489075200000|2017-03-09 16:00:00|623.5|619|606|601.5|629.3|624.8|602.6|598.1|0
1489334400000|2017-03-12 16:00:00|604.8|600.3|641.1|636.6|647.6|643.1|604.8|600.3|0
1489420800000|2017-03-13 16:00:00|640.8|636.3|668.3|663.8|668.3|663.8|634.1|629.6|0
1489507200000|2017-03-14 16:00:00|669|664.5|682.1|677.6|686|681.5|668.3|663.8|0
1489593600000|2017-03-15 16:00:00|681.8|677.3|670.8|666.3|691.5|687|664.5|660|0
1489680000000|2017-03-16 16:00:00|670.6|666.1|669.7|665.2|673.3|668.8|659.4|654.9|0
1489939200000|2017-03-19 16:00:00|668|663.5|650.3|645.8|678.4|673.9|649|644.5|0
1490025600000|2017-03-20 16:00:00|650|645.5|633.1|628.6|653.2|648.7|629.2|624.7|0
1490112000000|2017-03-21 16:00:00|632.4|627.9|618.1|613.6|632.4|627.9|606.9|602.4|0
1490198400000|2017-03-22 16:00:00|617.8|613.3|617.2|612.7|622.1|617.6|601|596.5|0
1490284800000|2017-03-23 16:00:00|616.9|612.4|597.4|592.9|619.2|614.7|592.2|587.7|0
1490544000000|2017-03-26 16:00:00|595.6|591.1|575.4|570.9|595.6|591.1|570.6|566.1|0
1490630400000|2017-03-27 16:00:00|575.1|570.6|592.2|587.7|593.7|589.2|566.6|562.1|0
1490716800000|2017-03-28 16:00:00|591.9|587.4|598.3|593.8|600.9|596.4|577.7|573.2|12
1490803200000|2017-03-29 16:00:00|598.1|593.6|581.5|577|599|594.5|579|574.5|0
1490889600000|2017-03-30 16:00:00|593.3|588.8|574|569.5|597|592.5|565.3|560.8|0
1491321600000|2017-04-04 16:00:00|575.1|570.6|585|580.5|595.6|591.1|572.6|568.1|0
1491408000000|2017-04-05 16:00:00|584.7|580.2|553.1|548.6|586.5|582|550|545.5|0
1491494400000|2017-04-06 16:00:00|552.8|548.3|543.8|539.3|556.6|552.1|537|532.5|0
1491753600000|2017-04-09 16:00:00|542.2|537.7|536.3|531.8|543.6|539.1|527.1|522.6|0
1491840000000|2017-04-10 16:00:00|536.1|531.6|522.5|518|543.7|539.2|514.5|510|0
1491926400000|2017-04-11 16:00:00|523.2|518.7|511.8|507.3|523.8|519.3|503.5|499|0
1492012800000|2017-04-12 16:00:00|511.7|507.2|520.7|516.2|526.7|522.2|509.4|504.9|0
1492099200000|2017-04-13 16:00:00|521.2|516.7|519.1|514.6|521.5|517|509.9|505.4|0
1492358400000|2017-04-16 16:00:00|518.4|513.9|492.2|487.7|518.4|513.9|489.7|485.2|0
1492444800000|2017-04-17 16:00:00|492.1|487.6|473.2|468.7|492.9|488.4|470.4|465.9|8
1492531200000|2017-04-18 16:00:00|473.6|469.1|485.1|480.6|490.4|485.9|472.5|468|0
1492617600000|2017-04-19 16:00:00|485|480.5|500.4|495.9|504|499.5|464.4|459.9|0
1492704000000|2017-04-20 16:00:00|499.9|495.4|512|507.5|518.2|513.7|498.5|494|0
1492963200000|2017-04-23 16:00:00|512.1|507.6|496.6|492.1|512.1|507.6|490.8|486.3|0
1493049600000|2017-04-24 16:00:00|496.5|492|507.7|503.2|509.8|505.3|493.9|489.4|0
1493136000000|2017-04-25 16:00:00|508.2|503.7|500.3|495.8|516|511.5|494.4|489.9|0
1493222400000|2017-04-26 16:00:00|500.4|495.9|510.2|505.7|512.3|507.8|496.4|491.9|0
1493308800000|2017-04-27 16:00:00|510.7|506.2|523.1|518.6|523.1|518.6|507.2|502.7|0
1493654400000|2017-05-01 16:00:00|533.3|528.8|536.6|532.1|538.8|534.3|528.7|524.2|0
1493740800000|2017-05-02 16:00:00|536.5|532|493.5|489|536.5|532|492.5|488|0
1493827200000|2017-05-03 16:00:00|493.9|489.4|472.4|467.9|495.4|490.9|468.4|463.9|0
1493913600000|2017-05-04 16:00:00|472.3|467.8|482.1|477.6|485.6|481.1|458.4|453.9|0
1494172800000|2017-05-07 16:00:00|481.5|477|466.8|462.3|482.2|477.7|458.9|454.4|0
1494259200000|2017-05-08 16:00:00|466.7|462.2|471.6|467.1|479.4|474.9|460.3|455.8|0
1494345600000|2017-05-09 16:00:00|471.5|467|465.5|461|482.7|478.2|462.1|457.6|0
1494432000000|2017-05-10 16:00:00|465.4|460.9|455.5|451|470.4|465.9|446.2|441.7|0
1494518400000|2017-05-11 16:00:00|455|450.5|453.5|449|457.6|453.1|443.2|438.7|0
1494777600000|2017-05-14 16:00:00|453.1|448.6|460.2|455.7|462|457.5|451.7|447.2|0
1494864000000|2017-05-15 16:00:00|460.1|455.6|473.1|468.6|474.6|470.1|452.8|448.3|0
1494950400000|2017-05-16 16:00:00|473|468.5|478.3|473.8|480.1|475.6|469.2|464.7|0
1495036800000|2017-05-17 16:00:00|478.2|473.7|475.1|470.6|478.2|473.7|453.6|449.1|0
1495123200000|2017-05-18 16:00:00|475.4|470.9|491.8|487.3|499.6|495.1|471|466.5|0
1495382400000|2017-05-21 16:00:00|491.3|486.8|493.6|489.1|498.8|494.3|486.6|482.1|0
1495468800000|2017-05-22 16:00:00|493.4|488.9|476.8|472.3|494.1|489.6|470.9|466.4|0
1495555200000|2017-05-23 16:00:00|476.7|472.2|454.9|450.4|477.2|472.7|451|446.5|0
1495641600000|2017-05-24 16:00:00|454.8|450.3|449.9|445.4|464.6|460.1|446.2|441.7|0
1495728000000|2017-05-25 16:00:00|449.4|444.9|452.2|447.7|453.6|449.1|444.8|440.3|0
1496160000000|2017-05-30 16:00:00|451.5|447|423.8|419.3|452.4|447.9|419.9|415.4|0
1496246400000|2017-05-31 16:00:00|423.7|419.2|423|418.5|426.8|422.3|415.2|410.7|0
1496332800000|2017-06-01 16:00:00|422.6|418.1|436|431.5|440.2|435.7|419.4|414.9|0
1496592000000|2017-06-04 16:00:00|435.7|431.2|433.5|429|437.5|433|422|417.5|0
1496678400000|2017-06-05 16:00:00|433.1|428.6|425.2|420.7|435|430.5|424.8|420.3|0
1496764800000|2017-06-06 16:00:00|424.9|420.4|427.1|422.6|432.2|427.7|424.9|420.4|0
1496851200000|2017-06-07 16:00:00|427.2|422.7|422.9|418.4|434.1|429.6|419|414.5|0
1496937600000|2017-06-08 16:00:00|422.8|418.3|433.3|428.8|433.9|429.4|418.3|413.8|0
1497196800000|2017-06-11 16:00:00|433|428.5|427.8|423.3|435.5|431|427.5|423|0
1497283200000|2017-06-12 16:00:00|428.1|423.6|417.8|413.3|431.8|427.3|413|408.5|0
1497369600000|2017-06-13 16:00:00|418.1|413.6|419.9|415.4|431.1|426.6|415.4|410.9|0
1497456000000|2017-06-14 16:00:00|419.7|415.2|429.1|424.6|435|430.5|418.7|414.2|0
1497542400000|2017-06-15 16:00:00|429|424.5|429.4|424.9|435|430.5|425|420.5|0
1497801600000|2017-06-18 16:00:00|429.3|424.8|432.6|428.1|438.2|433.7|428.4|423.9|0
1497888000000|2017-06-19 16:00:00|432.5|428|423.1|418.6|434.7|430.2|420.1|415.6|0
1497974400000|2017-06-20 16:00:00|423.2|418.7|436|431.5|436.9|432.4|422.3|417.8|0
1498060800000|2017-06-21 16:00:00|435.8|431.3|431.6|427.1|436.8|432.3|425.6|421.1|0
1498147200000|2017-06-22 16:00:00|431.3|426.8|429.4|424.9|433.9|429.4|427.3|422.8|0
1498406400000|2017-06-25 16:00:00|429.3|424.8|431.8|427.3|434.5|430|427.7|423.2|0
1498492800000|2017-06-26 16:00:00|431.7|427.2|455.1|450.6|456.8|452.3|431.2|426.7|0
1498579200000|2017-06-27 16:00:00|455|450.5|460.7|456.2|465|460.5|451.2|446.7|0
1498665600000|2017-06-28 16:00:00|461|456.5|470.4|465.9|480.4|475.9|460.8|456.3|0
1498752000000|2017-06-29 16:00:00|470.3|465.8|472.3|467.8|475.8|471.3|461.5|457|0
1499011200000|2017-07-02 16:00:00|472|467.5|478.5|474|489.5|485|469.6|465.1|0
1499097600000|2017-07-03 16:00:00|479|474.5|475.1|470.6|480|475.5|459|454.5|0
1499184000000|2017-07-04 16:00:00|475.2|470.7|465.2|460.7|476.4|471.9|462|457.5|0
1499270400000|2017-07-05 16:00:00|465.3|460.8|466.1|461.6|470.4|465.9|455.6|451.1|4
1499356800000|2017-07-06 16:00:00|465.6|461.1|473.7|469.2|481.1|476.6|462.8|458.3|0
1499616000000|2017-07-09 16:00:00|473.5|469|477.9|473.4|480.1|475.6|469.9|465.4|0
1499702400000|2017-07-10 16:00:00|478.1|473.6|485.4|480.9|489.5|485|476.6|472.1|0
1499788800000|2017-07-11 16:00:00|485.6|481.1|477|472.5|488.1|483.6|474.6|470.1|0
1499875200000|2017-07-12 16:00:00|476.6|472.1|470.8|466.3|484.6|480.1|463.6|459.1|0
1499961600000|2017-07-13 16:00:00|471.1|466.6|479.2|474.7|480.2|475.7|466.4|461.9|0
1500220800000|2017-07-16 16:00:00|478.8|474.3|497.7|493.2|500.9|496.4|478|473.5|0
1500307200000|2017-07-17 16:00:00|497.5|493|511.5|507|513.1|508.6|496.3|491.8|0
1500393600000|2017-07-18 16:00:00|511.4|506.9|501|496.5|512.6|508.1|500.9|496.4|0
1500480000000|2017-07-19 16:00:00|500.6|496.1|489.5|485|510.9|506.4|488.5|484|0
1500566400000|2017-07-20 16:00:00|489.4|484.9|487.3|482.8|502.8|498.3|486.9|482.4|0
1500825600000|2017-07-23 16:00:00|486.7|482.2|496.7|492.2|500.2|495.7|484.9|480.4|0
1500912000000|2017-07-24 16:00:00|497.4|492.9|516.1|511.6|517.4|512.9|496.6|492.1|0
1500998400000|2017-07-25 16:00:00|517|512.5|510.9|506.4|517.8|513.3|501.8|497.3|0
1501084800000|2017-07-26 16:00:00|511|506.5|522.9|518.4|525.4|520.9|505.2|500.7|0
1501171200000|2017-07-27 16:00:00|522.5|518|532.8|528.3|533.9|529.4|512.1|507.6|0
1501430400000|2017-07-30 16:00:00|532.4|527.9|563.3|558.8|563.7|559.2|532.4|527.9|0
1501516800000|2017-07-31 16:00:00|563.6|559.1|550.7|546.2|563.6|559.1|544.9|540.4|0
1501603200000|2017-08-01 16:00:00|550.8|546.3|549.4|544.9|554.4|549.9|542|537.5|0
1501689600000|2017-08-02 16:00:00|549.3|544.8|557.4|552.9|564.3|559.8|546.2|541.7|0
1501776000000|2017-08-03 16:00:00|557.7|553.2|571.6|567.1|576.2|571.7|550.7|546.2|0
1502035200000|2017-08-06 16:00:00|571.1|566.6|579.2|574.7|595.7|591.2|569.6|565.1|0
1502121600000|2017-08-07 16:00:00|579.3|574.8|574.2|569.7|581.3|576.8|552.6|548.1|0
1502208000000|2017-08-08 16:00:00|574.5|570|564.2|559.7|576.3|571.8|562|557.5|0
1502294400000|2017-08-09 16:00:00|564.1|559.6|574.4|569.9|579.5|575|563.9|559.4|0
1502380800000|2017-08-10 16:00:00|574.2|569.7|545.8|541.3|574.2|569.7|536.1|531.6|0
1502640000000|2017-08-13 16:00:00|545.1|540.6|527.7|523.2|550|545.5|526.2|521.7|0
1502726400000|2017-08-14 16:00:00|527.6|523.1|532|527.5|540.4|535.9|525.7|521.2|0
1502812800000|2017-08-15 16:00:00|532.3|527.8|553.8|549.3|555.1|550.6|525.9|521.4|0
1502899200000|2017-08-16 16:00:00|551.8|547.3|557.3|552.8|567.2|562.7|548.6|544.1|0
1502985600000|2017-08-17 16:00:00|556.3|551.8|575.7|571.2|589.1|584.6|552.8|548.3|0
1503244800000|2017-08-20 16:00:00|575.2|570.7|607.3|602.8|613.2|608.7|575.2|570.7|0
1503331200000|2017-08-21 16:00:00|607.6|603.1|580.4|575.9|610.8|606.3|576|571.5|0
1503417600000|2017-08-22 16:00:00|580.3|575.8|589.1|584.6|592.6|588.1|569.4|564.9|0
1503504000000|2017-08-23 16:00:00|589|584.5|599.9|595.4|603.9|599.4|579.8|575.3|0
1503590400000|2017-08-24 16:00:00|600.1|595.6|563.2|558.7|601.8|597.3|561.5|557|0
1503849600000|2017-08-27 16:00:00|562.6|558.1|570.5|566|579.9|575.4|558.4|553.9|0
1503936000000|2017-08-28 16:00:00|570.4|565.9|549.4|544.9|573.9|569.4|547.9|543.4|0
1504022400000|2017-08-29 16:00:00|549.3|544.8|552.6|548.1|561.1|556.6|545.8|541.3|0
1504108800000|2017-08-30 16:00:00|552.5|548|577.4|572.9|582.4|577.9|551.5|547|0
1504195200000|2017-08-31 16:00:00|577.3|572.8|594.2|589.7|599.7|595.2|571.3|566.8|0
1504454400000|2017-09-03 16:00:00|593.2|588.7|571.7|567.2|597.5|593|564.7|560.2|0
1504540800000|2017-09-04 16:00:00|571.6|567.1|560.5|556|587.5|583|558.1|553.6|1665896
1504627200000|2017-09-05 16:00:00|561|556.5|555.5|551|571.5|567|548.6|544.1|3252982
1504713600000|2017-09-06 16:00:00|555.4|550.9|549.9|545.4|556.9|552.4|541.9|537.4|3051754
1504800000000|2017-09-07 16:00:00|549.8|545.3|525.1|520.6|562.1|557.6|520.3|515.8|4040100
1505059200000|2017-09-10 16:00:00|522.8|518.3|540|535.5|542.6|538.1|522.3|517.8|3258380
1505145600000|2017-09-11 16:00:00|539.9|535.4|548.4|543.9|550.3|545.8|529.7|525.2|2862678
1505232000000|2017-09-12 16:00:00|548.3|543.8|531.5|527|552.3|547.8|525|520.5|3278000
1505318400000|2017-09-13 16:00:00|531.4|526.9|510.5|506|534.8|530.3|506.6|502.1|3122174
1505404800000|2017-09-14 16:00:00|510.4|505.9|500.3|495.8|514.3|509.8|494|489.5|2971436
1505664000000|2017-09-17 16:00:00|499.6|495.1|511|506.5|513.6|509.1|499.6|495.1|2591970
1505750400000|2017-09-18 16:00:00|510.6|506.1|496.7|492.2|512.6|508.1|486.5|482|2975796
1505836800000|2017-09-19 16:00:00|497.2|492.7|490.6|486.1|501.6|497.1|485.2|480.7|2562686
1505923200000|2017-09-20 16:00:00|490.2|485.7|469.6|465.1|490.6|486.1|467|462.5|2768362
1506009600000|2017-09-21 16:00:00|467.4|462.9|459.5|455|472|467.5|459.4|454.9|2440320
1506268800000|2017-09-24 16:00:00|459.2|454.7|467.2|462.7|471.5|467|456.4|451.9|2434512
1506355200000|2017-09-25 16:00:00|466.8|462.3|470.1|465.6|471.2|466.7|460.6|456.1|2637700
1506441600000|2017-09-26 16:00:00|470|465.5|464.7|460.2|477|472.5|460.8|456.3|3032412
1506528000000|2017-09-27 16:00:00|464.8|460.3|454.3|449.8|465.7|461.2|444.9|440.4|3055640
1506614400000|2017-09-28 16:00:00|455|450.5|454.7|450.2|455.7|451.2|448.8|444.3|1155810
1507478400000|2017-10-08 16:00:00|460.8|456.3|441.6|437.1|462.7|458.2|437.9|433.4|2556134
1507564800000|2017-10-09 16:00:00|441.9|437.4|441.7|437.2|447.1|442.6|435.2|430.7|2272550
1507651200000|2017-10-10 16:00:00|441.8|437.3|434.8|430.3|444.5|440|428.3|423.8|2282964
1507737600000|2017-10-11 16:00:00|435.3|430.8|445.1|440.6|448.6|444.1|426.1|421.6|3123178
1507824000000|2017-10-12 16:00:00|444.7|440.2|466.8|462.3|468.8|464.3|441.4|436.9|3580054
1508083200000|2017-10-15 16:00:00|466.9|462.4|448.3|443.8|466.9|462.4|445.2|440.7|3600284
1508169600000|2017-10-16 16:00:00|448.2|443.7|460.4|455.9|462.7|458.2|447.1|442.6|3310012
1508256000000|2017-10-17 16:00:00|460.5|456|444.8|440.3|463.8|459.3|440.6|436.1|3350674
1508342400000|2017-10-18 16:00:00|445.1|440.6|449.5|445|451|446.5|440.9|436.4|2614746
1508428800000|2017-10-19 16:00:00|449.6|445.1|462.7|458.2|475.3|470.8|448.3|443.8|4277430
1508688000000|2017-10-22 16:00:00|466.1|461.6|470.2|465.7|474.5|470|464.3|459.8|3112568
1508774400000|2017-10-23 16:00:00|470.4|465.9|469.8|465.3|477.6|473.1|464.4|459.9|2381390
1508860800000|2017-10-24 16:00:00|470.3|465.8|461.4|456.9|474.5|470|459.2|454.7|2868828
1508947200000|2017-10-25 16:00:00|461.5|457|454.3|449.8|465.3|460.8|450|445.5|2550456
1509033600000|2017-10-26 16:00:00|454.4|449.9|441.9|437.4|456.2|451.7|436.9|432.4|2440256
1509292800000|2017-10-29 16:00:00|442.3|437.8|437.4|432.9|444.3|439.8|434.5|430|1950378
1509379200000|2017-10-30 16:00:00|437.2|432.7|442.9|438.4|447.5|443|435.4|430.9|2353066
1509465600000|2017-10-31 16:00:00|443|438.5|456.5|452|458.5|454|440|435.5|2674308
1509552000000|2017-11-01 16:00:00|456.6|452.1|456.2|451.7|460.6|456.1|451.6|447.1|2260272
1509638400000|2017-11-02 16:00:00|456.7|452.2|461.9|457.4|465.5|461|450|445.5|2471406
1509897600000|2017-11-05 16:00:00|462.3|457.8|482.6|478.1|486.9|482.4|462.2|457.7|2935782
1509984000000|2017-11-06 16:00:00|482.7|478.2|475.3|470.8|483.7|479.2|473.5|469|2165046
1510070400000|2017-11-07 16:00:00|475.4|470.9|487.8|483.3|492|487.5|474.3|469.8|2763668
1510156800000|2017-11-08 16:00:00|487.9|483.4|472.8|468.3|492|487.5|465.5|461|3181862
1510243200000|2017-11-09 16:00:00|472.9|468.4|474.2|469.7|479.2|474.7|470.4|465.9|2187430
1510502400000|2017-11-12 16:00:00|474.6|470.1|479.9|475.4|483.9|479.4|470.4|465.9|2022646
1510588800000|2017-11-13 16:00:00|480.4|475.9|459.7|455.2|484.6|480.1|458.4|453.9|2788492
1510675200000|2017-11-14 16:00:00|459.8|455.3|462.3|457.8|465.8|461.3|458.6|454.1|1364974
1510761600000|2017-11-15 16:00:00|462.4|457.9|469.1|464.6|476.9|472.4|461.4|456.9|2810768
1510848000000|2017-11-16 16:00:00|468.8|464.3|467.9|463.4|473.8|469.3|464|459.5|1609552
1511107200000|2017-11-19 16:00:00|468.1|463.6|482.5|478|484.6|480.1|467.9|463.4|1969328
1511193600000|2017-11-20 16:00:00|482.3|477.8|490.1|485.6|491.4|486.9|481.2|476.7|1306924
1511280000000|2017-11-21 16:00:00|490.2|485.7|503.6|499.1|505|500.5|482.3|477.8|1696508
1511366400000|2017-11-22 16:00:00|503.7|499.2|503.3|498.8|509.5|505|498.8|494.3|1118162
1511452800000|2017-11-23 16:00:00|503.4|498.9|511.7|507.2|512.7|508.2|502.2|497.7|629784
1511712000000|2017-11-26 16:00:00|512|507.5|502|497.5|514.5|510|499.8|495.3|505314
1511798400000|2017-11-27 16:00:00|501.5|497|501.4|496.9|505.2|500.7|496.2|491.7|315756
1511884800000|2017-11-28 16:00:00|501.5|497|514.6|510.1|516.9|512.4|500.5|496|266192
1511971200000|2017-11-29 16:00:00|514.8|510.3|523|518.5|526.3|521.8|512.1|507.6|350240
1512057600000|2017-11-30 16:00:00|522.6|518.1|551.7|547.2|551.7|547.2|520.6|516.1|425746
1512316800000|2017-12-03 16:00:00|551.8|547.3|548.2|543.7|554.2|549.7|544.1|539.6|298710
1512403200000|2017-12-04 16:00:00|548.3|543.8|538.9|534.4|553.5|549|533.4|528.9|260654
1512489600000|2017-12-05 16:00:00|539|534.5|520.9|516.4|539.6|535.1|517.1|512.6|219340
1512576000000|2017-12-06 16:00:00|520.6|516.1|498.8|494.3|520.6|516.1|491.4|486.9|279850
1512662400000|2017-12-07 16:00:00|498.7|494.2|511.8|507.3|515|510.5|493.2|488.7|178304
1512921600000|2017-12-10 16:00:00|512|507.5|514|509.5|520.5|516|496.7|492.2|185106
1513008000000|2017-12-11 16:00:00|514.5|510|499.6|495.1|514.6|510.1|492.8|488.3|166928
1513094400000|2017-12-12 16:00:00|499.7|495.2|502.8|498.3|511.2|506.7|497.2|492.7|145816
1513180800000|2017-12-13 16:00:00|503.3|498.8|497.4|492.9|506.7|502.2|494.4|489.9|106910
1513267200000|2017-12-14 16:00:00|497|492.5|531.4|526.9|536.9|532.4|496.2|491.7|167892
1513526400000|2017-12-17 16:00:00|531.7|527.2|535.4|530.9|539.6|535.1|522.6|518.1|140790
1513612800000|2017-12-18 16:00:00|535.5|531|530.9|526.4|540.2|535.7|523.4|518.9|100706
1513699200000|2017-12-19 16:00:00|531|526.5|529.7|525.2|549.4|544.9|524.9|520.4|114576
1513785600000|2017-12-20 16:00:00|529.8|525.3|538.1|533.6|543|538.5|526.5|522|53780
1513872000000|2017-12-21 16:00:00|538.2|533.7|544.9|540.4|551.4|546.9|536.4|531.9|43206
1514217600000|2017-12-25 16:00:00|516.4|511.9|517.3|512.8|525.2|520.7|512.9|508.4|40334
1514304000000|2017-12-26 16:00:00|517.4|512.9|517|512.5|525.3|520.8|512|507.5|27516
1514390400000|2017-12-27 16:00:00|517.1|512.6|535.3|530.8|539.3|534.8|517.1|512.6|32424
1514476800000|2017-12-28 16:00:00|535.5|531|532.9|528.4|537.9|533.4|524.6|520.1|33938
1514822400000|2018-01-01 16:00:00|534.5|528|546.5|542|549|544.5|534.5|528|8834
1514908800000|2018-01-02 16:00:00|546.6|542.1|539.6|535.1|547.1|542.6|536.6|531.1|3724
1514995200000|2018-01-03 16:00:00|540.1|535.6|544.6|540.1|553.6|547.1|537.6|533.1|6390
1515081600000|2018-01-04 16:00:00|544.1|539.6|542.8|538.3|546.1|541.6|530.7|526.2|2082
1515340800000|2018-01-07 16:00:00|542.9|538.4|561.9|555.4|565.3|559.8|539|534.5|2816
1515427200000|2018-01-08 16:00:00|562.4|555.9|559.1|553.6|568.3|562.8|556.5|550|1400
1515513600000|2018-01-09 16:00:00|558.6|553.1|562.1|555.6|565.1|559.6|558.1|552.1|1952
1515600000000|2018-01-10 16:00:00|561.6|555.1|550.5|544|563.6|557.6|548.6|542.1|1450
1515686400000|2018-01-11 16:00:00|550.6|544.1|545.1|538.6|553.2|546.7|542.7|536.7|566
1515945600000|2018-01-14 16:00:00|545.4|538.9|542.2|537.7|545.6|539.1|536.5|530|3182
1516032000000|2018-01-15 16:00:00|542.3|537.8|536|531.5|547|542.5|530|525.5|0
1516118400000|2018-01-16 16:00:00|536.5|532|536.8|532.3|539.2|534.7|530.1|525.6|0
1516204800000|2018-01-17 16:00:00|536.9|532.4|538.1|533.6|545.7|541.2|536.6|532.1|0
1516291200000|2018-01-18 16:00:00|538.2|533.7|549|544.5|551.2|546.7|535.3|530.8|0
1516550400000|2018-01-21 16:00:00|550.3|543.8|543.3|536.8|551.2|544.7|541.8|535.3|0
1516636800000|2018-01-22 16:00:00|543.5|537|527.6|521.1|544|537.5|523.6|517.1|0
1516723200000|2018-01-23 16:00:00|527.7|521.2|530.7|524.2|531.7|525.2|525.4|518.9|0
1516809600000|2018-01-24 16:00:00|531.6|525.1|528.6|522.1|542.3|535.8|526.5|520|0
1516896000000|2018-01-25 16:00:00|529.1|522.6|523.9|517.4|529.2|522.7|522.4|515.9|0
1517155200000|2018-01-28 16:00:00|522.8|518.3|525.2|520.7|527.2|522.7|518.1|513.6|0
1517241600000|2018-01-29 16:00:00|525.3|520.8|524.8|520.3|528.2|523.7|520.8|516.3|0
1517328000000|2018-01-30 16:00:00|524.9|520.4|516.5|512|524.9|520.4|512|507.5|0
1517414400000|2018-01-31 16:00:00|516.6|512.1|522.9|518.4|524.9|520.4|511.1|506.6|0
1517500800000|2018-02-01 16:00:00|523|518.5|522.9|518.4|529.2|524.7|518.9|514.4|0
1517760000000|2018-02-04 16:00:00|523.2|518.7|532.6|528.1|535.2|530.7|522.3|517.8|0
1517846400000|2018-02-05 16:00:00|532.7|528.2|528.9|524.4|532.7|528.2|523|518.5|0
1517932800000|2018-02-06 16:00:00|530.3|525.8|532.1|527.6|534.7|530.2|528.3|523.8|0
1518019200000|2018-02-07 16:00:00|531.6|527.1|539.5|535|540.9|536.4|527.9|523.4|0
1518105600000|2018-02-08 16:00:00|538.7|534.2|527.1|522.6|538.7|534.2|524.1|519.6|0
1518364800000|2018-02-11 16:00:00|527.3|522.8|528.9|524.4|532.1|527.6|526.6|522.1|0
1518451200000|2018-02-12 16:00:00|529.2|524.7|540.9|536.4|543.6|539.1|529|524.5|0
1518537600000|2018-02-13 16:00:00|541.2|536.7|546.5|542|547.5|543|540.4|535.9|0
1519228800000|2018-02-21 16:00:00|547.4|542.9|549.9|545.4|551.9|547.4|540.4|535.9|0
1519315200000|2018-02-22 16:00:00|550.2|545.7|557.3|552.8|557.8|553.3|546|541.5|0
1519574400000|2018-02-25 16:00:00|557|552.5|555.9|551.4|564.7|560.2|553.4|548.9|0
1519660800000|2018-02-26 16:00:00|556.2|551.7|553.2|548.7|558.2|553.7|549.4|544.9|0
1519747200000|2018-02-27 16:00:00|553.4|548.9|555.8|551.3|556.6|552.1|550.8|546.3|0
1519833600000|2018-02-28 16:00:00|555.9|551.4|546.2|541.7|555.9|551.4|543.7|539.2|0
1519920000000|2018-03-01 16:00:00|546.3|541.8|538.1|533.6|548.3|543.8|537.1|532.6|0
1520179200000|2018-03-04 16:00:00|538.3|533.8|527.1|522.6|540.3|535.8|525.1|520.6|0
1520265600000|2018-03-05 16:00:00|527.2|522.7|533.2|528.7|534|529.5|527.2|522.7|0
1520352000000|2018-03-06 16:00:00|533|528.5|521.5|517|533.1|528.6|519|514.5|0
1520438400000|2018-03-07 16:00:00|521.6|517.1|505.2|500.7|523.3|518.8|503.2|498.7|0
1520524800000|2018-03-08 16:00:00|505.3|500.8|495.8|491.3|509.9|505.4|489.4|484.9|0
1520784000000|2018-03-11 16:00:00|496.3|491.8|488.7|484.2|498.9|494.4|484.9|480.4|0
1520870400000|2018-03-12 16:00:00|488.9|484.4|491.3|486.8|493.3|488.8|486.8|482.3|0
1520956800000|2018-03-13 16:00:00|491.2|486.7|497.1|492.6|503|498.5|488.1|483.6|0
1521043200000|2018-03-14 16:00:00|497.3|492.8|493.2|488.7|501.1|496.6|490.9|486.4|0
1521129600000|2018-03-15 16:00:00|493.3|488.8|482.8|478.3|497.3|492.8|482.8|478.3|0
1521388800000|2018-03-18 16:00:00|483|478.5|473.7|469.2|484.2|479.7|472.7|468.2|0
1521475200000|2018-03-19 16:00:00|473.8|469.3|476|471.5|477|472.5|464.1|459.6|0
1521561600000|2018-03-20 16:00:00|476.1|471.6|469.3|464.8|476.4|471.9|463.6|459.1|0
1521648000000|2018-03-21 16:00:00|469.5|465|454.4|449.9|476.5|472|453.2|448.7|0
1521734400000|2018-03-22 16:00:00|454|449.5|445.9|441.4|456.1|451.6|434.4|429.9|0
1521993600000|2018-03-25 16:00:00|446.1|441.6|445.7|441.2|450.7|446.2|443.1|438.6|0
1522080000000|2018-03-26 16:00:00|445.8|441.3|444.6|440.1|453.2|448.7|442.6|438.1|0
1522166400000|2018-03-27 16:00:00|444.7|440.2|444.1|439.6|450.8|446.3|437.5|433|0
1522252800000|2018-03-28 16:00:00|444|439.5|450.5|446|456.9|452.4|442.5|438|0
1522339200000|2018-03-29 16:00:00|451.4|446.9|472.9|468.4|473.6|469.1|446.9|442.4|0
1522598400000|2018-04-01 16:00:00|473.5|469|461.3|456.8|475|470.5|455.1|450.6|0
1522684800000|2018-04-02 16:00:00|460.8|456.3|448.8|444.3|460.8|456.3|445.5|441|0
1522771200000|2018-04-03 16:00:00|448.9|444.4|439.2|434.7|452.8|448.3|436.1|431.6|0
1523203200000|2018-04-08 16:00:00|438|433.5|452.4|447.9|456.2|451.7|434.5|430|0
1523289600000|2018-04-09 16:00:00|452.3|447.8|458.8|454.3|460.7|456.2|448.4|443.9|0
1523376000000|2018-04-10 16:00:00|459.3|454.8|451.1|446.6|460.3|455.8|443|438.5|0
1523462400000|2018-04-11 16:00:00|451.2|446.7|446.2|441.7|451.7|447.2|442.6|438.1|0
1523548800000|2018-04-12 16:00:00|446.7|442.2|449.9|445.4|457|452.5|446.3|441.8|0
1523808000000|2018-04-15 16:00:00|450.3|445.8|436.3|431.8|450.5|446|435|430.5|0
1523894400000|2018-04-16 16:00:00|436.4|431.9|446.3|441.8|448.2|443.7|436.4|431.9|0
1523980800000|2018-04-17 16:00:00|446.8|442.3|465.4|460.9|466.5|462|443.6|439.1|0
1524067200000|2018-04-18 16:00:00|465.9|461.4|471.6|467.1|476.7|472.2|465|460.5|11694
1524153600000|2018-04-19 16:00:00|471.7|467.2|467.8|463.3|472.8|468.3|460.5|456|159486
1524412800000|2018-04-22 16:00:00|466.4|461.9|477.5|473|484|479.5|465.9|461.4|124544
1524499200000|2018-04-23 16:00:00|478|473.5|473|468.5|480.4|475.9|471|466.5|60790
1524585600000|2018-04-24 16:00:00|472.5|468|466.8|462.3|475|470.5|465.5|461|47874
1524672000000|2018-04-25 16:00:00|466.9|462.4|470.6|466.1|473.1|468.6|466.4|461.9|40832
1524758400000|2018-04-26 16:00:00|471.1|466.6|462.3|457.8|472.5|468|457.4|452.9|35982
1525190400000|2018-05-01 16:00:00|466|461.5|481.4|476.9|483.9|479.4|464|459|4972
1525276800000|2018-05-02 16:00:00|480.9|476.4|469.9|465.4|482.9|478.4|465.9|461.4|4538
1525363200000|2018-05-03 16:00:00|470.4|465.9|472.3|466.8|475.9|471.3|466.3|461.8|3812
1525622400000|2018-05-06 16:00:00|471.9|466.4|475.2|468.7|478.1|472.1|462.3|457.2|2426
1525708800000|2018-05-07 16:00:00|475.1|468.6|472.1|465.6|480.1|474.1|470.2|465.6|520
1525795200000|2018-05-08 16:00:00|472.2|465.7|474|467.5|478.1|471.6|470.7|464.2|584
1525881600000|2018-05-09 16:00:00|474.5|468|476.4|469.9|477.5|471.5|467.1|462.6|124
1525968000000|2018-05-10 16:00:00|476.5|470|486.5|480|488.9|483.4|474|468|948
1526227200000|2018-05-13 16:00:00|486.8|480.3|493.2|486.7|496.2|489.7|483.1|477.8|442
1526313600000|2018-05-14 16:00:00|493.1|486.6|486.6|480.1|494.6|488.1|482.1|475.6|48
1526400000000|2018-05-15 16:00:00|486.5|480|485|478.5|493.3|486.8|481.4|474.9|0
1526486400000|2018-05-16 16:00:00|485.4|478.9|484.9|478.4|488.4|481.9|480|473.5|0
1526572800000|2018-05-17 16:00:00|484.8|478.3|465.1|458.6|486.8|480.3|464.7|458.2|0
1526832000000|2018-05-20 16:00:00|466.3|461.8|467.5|463|471.9|467.4|463.5|459|0
1526918400000|2018-05-21 16:00:00|467.9|463.4|458|453.5|468.5|464|454.6|450.1|0
1527004800000|2018-05-22 16:00:00|457.6|453.1|458.3|453.8|460|455.5|451.2|446.7|0
1527091200000|2018-05-23 16:00:00|458.4|453.9|463.4|458.9|464.8|460.3|456.6|452.1|0
1527177600000|2018-05-24 16:00:00|463|458.5|455.4|450.9|463|458.5|449.9|445.4|0
1527436800000|2018-05-27 16:00:00|455.3|450.8|456.4|451.9|461.6|457.1|452.4|447.9|0
1527523200000|2018-05-28 16:00:00|456.6|452.1|463.2|458.7|469.4|464.9|456.4|451.9|0
1527609600000|2018-05-29 16:00:00|462.8|458.3|462.5|458|463.6|459.1|455.8|451.3|0
1527696000000|2018-05-30 16:00:00|463.5|459|466.6|462.1|471.7|467.2|461.1|456.6|0
1527782400000|2018-05-31 16:00:00|466.5|462|461.5|457|469.5|465|456.7|452.2|0
1528041600000|2018-06-03 16:00:00|461.4|456.9|463.1|458.6|463.7|459.2|456.1|451.6|0
1528128000000|2018-06-04 16:00:00|462.7|458.2|471.5|467|472.4|467.9|458.3|453.8|0
1528214400000|2018-06-05 16:00:00|472.3|467.8|473.5|469|475.3|470.8|469.2|464.7|0
1528300800000|2018-06-06 16:00:00|473.6|469.1|467.7|463.2|478.1|473.6|467.2|462.7|0
1528387200000|2018-06-07 16:00:00|467.1|462.6|469.4|464.9|469.4|464.9|463.8|459.3|0
1528646400000|2018-06-10 16:00:00|469.2|464.7|471.1|466.6|473.5|469|466.2|461.7|0
1528732800000|2018-06-11 16:00:00|471|466.5|468.8|464.3|474.6|470.1|464.8|460.3|0
1528819200000|2018-06-12 16:00:00|468.7|464.2|472.9|468.4|474.2|469.7|466.9|462.4|0
1528905600000|2018-06-13 16:00:00|473|468.5|471.9|467.4|477.3|472.8|468.9|464.4|0
1528992000000|2018-06-14 16:00:00|471.8|467.3|474|469.5|474.6|470.1|468.7|464.2|0
1529337600000|2018-06-18 16:00:00|452.7|448.2|454|449.5|455.8|451.3|444.8|440.3|0
1529424000000|2018-06-19 16:00:00|454.4|449.9|458.3|453.8|458.8|454.3|453.6|449.1|0
1529510400000|2018-06-20 16:00:00|459.1|454.6|457.9|453.4|463.8|459.3|455.2|450.7|0
1529596800000|2018-06-21 16:00:00|458|453.5|469.9|465.4|469.9|465.4|455.6|451.1|0
1529856000000|2018-06-24 16:00:00|469.6|465.1|465.5|461|471.1|466.6|463.3|458.8|0
1529942400000|2018-06-25 16:00:00|465.3|460.8|468.7|464.2|469|464.5|460.8|456.3|0
1530028800000|2018-06-26 16:00:00|469.2|464.7|470|465.5|472.5|468|463.5|459|0
1530115200000|2018-06-27 16:00:00|469.7|465.2|474.8|470.3|476.8|472.3|468|463.5|0
1530201600000|2018-06-28 16:00:00|475|470.5|471.2|466.7|477.8|473.3|469.7|465.2|0
1530460800000|2018-07-01 16:00:00|471.3|466.8|467.4|462.9|471.3|466.8|463.5|459|0
1530547200000|2018-07-02 16:00:00|467.5|463|464.8|460.3|470.6|466.1|463.8|459.3|0
1530633600000|2018-07-03 16:00:00|465.1|460.6|458.7|454.2|469.1|464.6|456.6|452.1|0
1530720000000|2018-07-04 16:00:00|459|454.5|462.9|458.4|463.4|458.9|456.9|452.4|0
1530806400000|2018-07-05 16:00:00|462.8|458.3|461.4|456.9|464.9|460.4|458.6|454.1|0
1531065600000|2018-07-08 16:00:00|461.5|457|466.2|461.7|466.9|462.4|456.5|452|38
1531152000000|2018-07-09 16:00:00|466.4|461.9|460|455.5|466.7|462.2|459.6|455.1|0
1531238400000|2018-07-10 16:00:00|459.4|454.9|465.5|461|467.4|462.9|452.9|448.4|0
1531324800000|2018-07-11 16:00:00|465.3|460.8|467.6|463.1|468.8|464.3|463.9|459.4|0
1531411200000|2018-07-12 16:00:00|467.4|462.9|464.9|460.4|469.1|464.6|462.4|457.9|0
1531670400000|2018-07-15 16:00:00|464.7|460.2|465.5|461|468.8|464.3|463.9|459.4|0
1531756800000|2018-07-16 16:00:00|465.7|461.2|467.3|462.8|468.8|464.3|463.6|459.1|0
1531843200000|2018-07-17 16:00:00|466.9|462.4|470.6|466.1|470.6|466.1|464.4|459.9|0
1531929600000|2018-07-18 16:00:00|470.8|466.3|469.2|464.7|472.6|468.1|466.4|461.9|0
1532016000000|2018-07-19 16:00:00|469.4|464.9|472|467.5|477.8|473.3|467.4|462.9|0
1532275200000|2018-07-22 16:00:00|472.3|467.8|478.4|473.9|479|474.5|472.3|467.8|0
1532361600000|2018-07-23 16:00:00|478.2|473.7|481.4|476.9|481.4|476.9|476.7|472.2|0
1532448000000|2018-07-24 16:00:00|481.2|476.7|477.6|473.1|481.6|477.1|477.2|472.7|0
1532534400000|2018-07-25 16:00:00|477.7|473.2|493.3|488.8|494.7|490.2|476.9|472.4|0
1532620800000|2018-07-26 16:00:00|493.4|488.9|492.9|488.4|495.1|490.6|489.1|484.6|0
1532880000000|2018-07-29 16:00:00|492.7|488.2|491.5|487|492.9|488.4|486.2|481.7|0
1532966400000|2018-07-30 16:00:00|491.4|486.9|490.8|486.3|493.8|489.3|488.8|484.3|0
1533052800000|2018-07-31 16:00:00|490.4|485.9|479.4|474.9|492.1|487.6|477|472.5|0
1533139200000|2018-08-01 16:00:00|479.2|474.7|483.2|478.7|486.3|481.8|473.9|469.4|0
1533225600000|2018-08-02 16:00:00|483.4|478.9|509.8|505.3|517.2|512.7|481.5|477|0
1533484800000|2018-08-05 16:00:00|509.9|505.4|512.9|508.4|517.7|513.2|502.3|497.8|0
1533571200000|2018-08-06 16:00:00|512.8|508.3|511.4|506.9|518|513.5|508.5|504|0
1533657600000|2018-08-07 16:00:00|511|506.5|509.6|505.1|517.2|512.7|506.6|502.1|0
1533744000000|2018-08-08 16:00:00|509.7|505.2|514.2|509.7|519|514.5|507.2|502.7|0
1533830400000|2018-08-09 16:00:00|514.1|509.6|509.2|504.7|518.1|513.6|507.7|503.2|0
1534089600000|2018-08-12 16:00:00|509.4|504.9|516.2|511.7|521.3|516.8|509.4|504.9|0
1534176000000|2018-08-13 16:00:00|516.6|512.1|508.8|504.3|517.4|512.9|504.1|499.6|0
1534262400000|2018-08-14 16:00:00|508.7|504.2|487.5|483|513.3|508.8|486.5|482|0
1534348800000|2018-08-15 16:00:00|487.6|483.1|497.9|493.4|501.2|496.7|487.6|483.1|0
1534435200000|2018-08-16 16:00:00|498.3|493.8|505.5|501|516.2|511.7|495.4|490.9|0
1534694400000|2018-08-19 16:00:00|505.4|500.9|501.8|497.3|511.3|506.8|501.8|497.3|0
1534780800000|2018-08-20 16:00:00|501.9|497.4|498.6|494.1|503.8|499.3|492.5|488|0
1534867200000|2018-08-21 16:00:00|498.7|494.2|491.9|487.4|501.1|496.6|487.5|483|0
1534953600000|2018-08-22 16:00:00|491.8|487.3|490.8|486.3|496.2|491.7|487.9|483.4|0
1535040000000|2018-08-23 16:00:00|491.2|486.7|492.7|488.2|497.1|492.6|489.8|485.3|0
1535299200000|2018-08-26 16:00:00|492.6|488.1|486.2|481.7|495.1|490.6|479.2|474.7|0
1535385600000|2018-08-27 16:00:00|486.1|481.6|485.7|481.2|489.3|484.8|482.7|478.2|0
1535472000000|2018-08-28 16:00:00|486.2|481.7|481.1|476.6|489.6|485.1|478.6|474.1|0
1535558400000|2018-08-29 16:00:00|480.6|476.1|492|487.5|493|488.5|479|474.5|0
1535644800000|2018-08-30 16:00:00|491.5|487|486|481.5|493|488.5|485.5|481|0
1535904000000|2018-09-02 16:00:00|486.2|481.7|487.2|482.7|488.2|483.7|482.7|478.2|0
1535990400000|2018-09-03 16:00:00|486.7|482.2|489.8|485.3|492.2|487.7|484.7|480.2|0
1536076800000|2018-09-04 16:00:00|490.3|485.8|496.9|492.4|498.3|493.8|486.8|482.3|0
1536163200000|2018-09-05 16:00:00|497.4|492.9|507.4|502.9|508.4|503.9|495.9|491.4|0
1536249600000|2018-09-06 16:00:00|506.9|502.4|505|500.5|507.4|502.9|497|492.5|76
1536508800000|2018-09-09 16:00:00|505.1|500.6|496.9|492.4|506.1|501.6|495|490.5|0
1536595200000|2018-09-10 16:00:00|497|492.5|490.9|486.4|499.9|495.4|488.9|484.4|0
1536681600000|2018-09-11 16:00:00|491|486.5|498.8|494.3|502.8|498.3|486.8|482.3|0
1536768000000|2018-09-12 16:00:00|499.8|495.3|504.2|499.7|504.2|499.7|498.1|493.6|0
1537113600000|2018-09-16 16:00:00|508.2|503.7|505.7|501.2|508.2|503.7|501.1|496.6|0
1537200000000|2018-09-17 16:00:00|505.2|500.7|513.2|508.7|516|511.5|501.6|497.1|0
1537286400000|2018-09-18 16:00:00|513.6|509.1|507.2|502.7|513.6|509.1|506.3|501.8|187982
1537372800000|2018-09-19 16:00:00|507.3|502.8|506.3|501.8|507.3|502.8|502.9|498.4|515706
1537459200000|2018-09-20 16:00:00|506.5|502|504.1|499.6|506.8|502.3|503.4|498.9|306486
1537804800000|2018-09-24 16:00:00|504.8|500.3|502.7|498.2|505.4|500.9|497.8|493.3|608868
1537891200000|2018-09-25 16:00:00|502.6|498.1|506|501.5|508.8|504.3|501.5|497|808472
1537977600000|2018-09-26 16:00:00|506.1|501.6|491.6|487.1|506.8|502.3|489.7|485.2|1151132
1538064000000|2018-09-27 16:00:00|491.7|487.2|498.3|493.8|499.6|495.1|491.6|487.1|555636
1538928000000|2018-10-07 16:00:00|500.9|496.4|509.5|505|512.2|507.7|493.8|489.3|1005710
1539014400000|2018-10-08 16:00:00|509.7|505.2|515.2|510.7|520.2|515.7|509.2|504.7|873976
1539100800000|2018-10-09 16:00:00|515.4|510.9|514.4|509.9|519.7|515.2|512.2|507.7|699832
1539187200000|2018-10-10 16:00:00|511.8|507.3|515|510.5|516.2|511.7|508.2|503.7|751918
1539273600000|2018-10-11 16:00:00|514.3|509.8|515.2|510.7|519.1|514.6|509.6|505.1|702630
1539532800000|2018-10-14 16:00:00|515.5|511|510.4|505.9|516.6|512.1|509.9|505.4|750096
1539619200000|2018-10-15 16:00:00|510.3|505.8|510.4|505.9|512.8|508.3|506.1|501.6|478060
1539705600000|2018-10-16 16:00:00|510.5|506|521.1|516.6|529.8|525.3|509.9|505.4|1526738
1539792000000|2018-10-17 16:00:00|521.4|516.9|516.6|512.1|523.6|519.1|511.2|506.7|1114032
1539878400000|2018-10-18 16:00:00|516.5|512|522.7|518.2|523.7|519.2|510.6|506.1|948836
1540137600000|2018-10-21 16:00:00|522.5|518|523.6|519.1|525.1|520.6|520.4|515.9|655590
1540224000000|2018-10-22 16:00:00|523.3|518.8|521.2|516.7|525.1|520.6|516.7|512.2|692038
1540310400000|2018-10-23 16:00:00|521.5|517|530.6|526.1|534.4|529.9|521.2|516.7|1121092
1540396800000|2018-10-24 16:00:00|529.8|525.3|532.2|527.7|533.5|529|523.6|519.1|1095976
1540483200000|2018-10-25 16:00:00|532.1|527.6|538.4|533.9|545.9|541.4|530|525.5|1517396
1540742400000|2018-10-28 16:00:00|538.2|533.7|531.9|527.4|541.6|537.1|531.4|526.9|958874
1540828800000|2018-10-29 16:00:00|531.6|527.1|528.6|524.1|538.1|533.6|525.1|520.6|1118396
1540915200000|2018-10-30 16:00:00|528.8|524.3|529|524.5|531|526.5|526.5|522|664988
1541001600000|2018-10-31 16:00:00|528.7|524.2|515.6|511.1|528.7|524.2|512.4|507.9|1218956
1541088000000|2018-11-01 16:00:00|515.7|511.2|505.2|500.7|516.3|511.8|496.8|492.3|1258194
1541347200000|2018-11-04 16:00:00|505|500.5|511|506.5|513.2|508.7|501.5|497|842714
1541433600000|2018-11-05 16:00:00|511.1|506.6|500.6|496.1|511.6|507.1|499.4|494.9|1093960
1541520000000|2018-11-06 16:00:00|500.5|496|503.5|499|507.9|503.4|498.2|493.7|925804
1541606400000|2018-11-07 16:00:00|503.8|499.3|507.4|502.9|510.2|505.7|497.6|493.1|1296962
1541692800000|2018-11-08 16:00:00|507.3|502.8|504.8|500.3|511.6|507.1|501.1|496.6|1525810
1541952000000|2018-11-11 16:00:00|504.2|499.7|504.1|499.6|505.3|500.8|498.7|494.2|953136
1542038400000|2018-11-12 16:00:00|504|499.5|492.1|487.6|505.2|500.7|491.6|487.1|1158864
1542124800000|2018-11-13 16:00:00|491.4|486.9|494.4|489.9|494.7|490.2|489.1|484.6|825300
1542211200000|2018-11-14 16:00:00|494.3|489.8|509.3|504.8|509.9|505.4|492.4|487.9|1124704
1542297600000|2018-11-15 16:00:00|509.2|504.7|502.9|498.4|509.2|504.7|499.8|495.3|949282
1542556800000|2018-11-18 16:00:00|502.3|497.8|506|501.5|509.5|505|499.3|494.8|1054884
1542643200000|2018-11-19 16:00:00|505.9|501.4|485.3|480.8|506.3|501.8|479.4|474.9|1406436
1542729600000|2018-11-20 16:00:00|485.2|480.7|499.5|495|505.9|501.4|482.5|478|1285418
1542816000000|2018-11-21 16:00:00|499.4|494.9|492.8|488.3|503.8|499.3|488.6|484.1|1442824
1542902400000|2018-11-22 16:00:00|492.7|488.2|476.6|472.1|496|491.5|471.8|467.3|1529250
1543161600000|2018-11-25 16:00:00|476.1|471.6|461.3|456.8|476.1|471.6|452.5|448|830000
1543248000000|2018-11-26 16:00:00|461.2|456.7|459.8|455.3|462.6|458.1|451.5|447|904040
1543334400000|2018-11-27 16:00:00|459.6|455.1|465.1|460.6|466.9|462.4|453.4|448.9|791346
1543420800000|2018-11-28 16:00:00|465|460.5|463.9|459.4|469.3|464.8|459.8|455.3|593838
1543507200000|2018-11-29 16:00:00|464|459.5|469.6|465.1|472.2|467.7|458.5|454|559386
1543766400000|2018-12-02 16:00:00|469.1|464.6|474.6|470.1|489.5|485|469.1|464.6|416172
1543852800000|2018-12-03 16:00:00|474.5|470|481.3|476.8|484.3|479.8|472.7|468.2|335994
1543939200000|2018-12-04 16:00:00|481.2|476.7|483.6|479.1|489.4|484.9|476.9|472.4|210490
1544025600000|2018-12-05 16:00:00|483.5|479|476.9|472.4|483.5|479|474.3|469.8|173084
1544112000000|2018-12-06 16:00:00|476.5|472|481.8|477.3|486.7|482.2|476.5|472|212448
1544371200000|2018-12-09 16:00:00|481.4|476.9|480.7|476.2|484.7|480.2|476.9|472.4|147168
1544457600000|2018-12-10 16:00:00|480.6|476.1|486.8|482.3|487.8|483.3|477.4|472.9|74824
1544544000000|2018-12-11 16:00:00|486.3|481.8|483.7|479.2|489.7|485.2|479.7|475.2|64064
1544630400000|2018-12-12 16:00:00|483.2|478.7|489.1|484.6|491.5|487|481.9|477.4|68944
1544716800000|2018-12-13 16:00:00|489|484.5|498.2|493.7|498.7|494.2|486.3|481.8|65244
1544976000000|2018-12-16 16:00:00|497.5|493|491.9|487.4|497.5|493|491.9|487.4|58824
1545062400000|2018-12-17 16:00:00|490.4|485.9|497.5|493|497.5|493|490.2|485.7|48718
1545148800000|2018-12-18 16:00:00|497.4|492.9|495.3|490.8|497.4|492.9|490.8|486.3|35906
1545235200000|2018-12-19 16:00:00|495.1|490.6|503.5|499|505.3|500.8|494.1|489.6|51608
1545321600000|2018-12-20 16:00:00|503.4|498.9|493.7|489.2|503.8|499.3|491.8|487.3|43046
1545580800000|2018-12-23 16:00:00|492.9|488.4|495.7|491.2|497.2|492.7|490.6|486.1|25316
1545753600000|2018-12-25 16:00:00|492.7|488.2|498|493.5|499.9|495.4|492.7|488.2|12220
1545840000000|2018-12-26 16:00:00|497.8|493.3|493.6|489.1|501.7|497.2|490.8|486.3|25632
1545926400000|2018-12-27 16:00:00|493.5|489|498.6|494.1|498.6|494.1|493.5|489|17088
1546358400000|2019-01-01 16:00:00|499.8|493.3|499.2|494.7|499.8|495.1|490.2|485.7|839814
1546444800000|2019-01-02 16:00:00|499.1|494.6|504.9|500.4|509.4|504.9|497.1|492.6|1084002
1546531200000|2019-01-03 16:00:00|505.4|500.9|509.2|504.7|514.2|509.7|504.9|500.4|885122
1546790400000|2019-01-06 16:00:00|508.6|504.1|514.1|509.6|515.4|510.9|507.1|502.6|861134
1546876800000|2019-01-07 16:00:00|514|509.5|515.2|510.7|516.4|511.9|510.5|506|844600
1546963200000|2019-01-08 16:00:00|515.1|510.6|510.1|505.6|517.2|512.7|506.7|502.2|911346
1547049600000|2019-01-09 16:00:00|510|505.5|509.9|505.4|510.2|505.7|505.6|501.1|672424
1547136000000|2019-01-10 16:00:00|509.8|505.3|506.7|502.2|509.8|505.3|505.2|500.7|603842
1547395200000|2019-01-13 16:00:00|506.2|501.7|509.4|504.9|512.9|508.4|503.8|499.3|948034
1547481600000|2019-01-14 16:00:00|509.3|504.8|511.5|507|514.8|510.3|504|499.5|971490
1547568000000|2019-01-15 16:00:00|511.4|506.9|511.4|506.9|514.4|509.9|509.9|505.4|634990
1547654400000|2019-01-16 16:00:00|511.8|507.3|518.8|514.3|519.7|515.2|507.5|503|1364972
1547740800000|2019-01-17 16:00:00|518.7|514.2|536.7|532.2|537.7|533.2|518.7|514.2|1774782
1548000000000|2019-01-20 16:00:00|536.4|531.9|534.6|530.1|537|532.5|528.4|523.9|1190888
1548086400000|2019-01-21 16:00:00|534.1|529.6|525.8|521.3|534.4|529.9|523.4|518.9|983532
1548172800000|2019-01-22 16:00:00|525.7|521.2|532.3|527.8|533.7|529.2|524.1|519.6|812376
1548259200000|2019-01-23 16:00:00|531.9|527.4|533.4|528.9|534.1|529.6|527.7|523.2|1084578
1548345600000|2019-01-24 16:00:00|533.3|528.8|534.6|530.1|536.6|532.1|530.6|526.1|898684
1548604800000|2019-01-27 16:00:00|534.2|529.7|548.9|544.4|563|558.5|534.2|529.7|2093628
1548691200000|2019-01-28 16:00:00|548.8|544.3|572.5|568|581|576.5|548.6|544.1|2133458
1548777600000|2019-01-29 16:00:00|572.4|567.9|575.7|571.2|585.6|581.1|572.2|567.7|1517570
1548864000000|2019-01-30 16:00:00|575.6|571.1|590.7|586.2|592.9|588.4|569|564.5|1623746
1548950400000|2019-01-31 16:00:00|590.6|586.1|612.1|607.6|613.3|608.8|590.6|586.1|1273176
1549814400000|2019-02-10 16:00:00|638.2|633.7|630.8|626.3|641.8|637.3|625|620.5|1175784
1549900800000|2019-02-11 16:00:00|630.6|626.1|605.9|601.4|633.1|628.6|603.3|598.8|2218424
1549987200000|2019-02-12 16:00:00|605.8|601.3|605.2|600.7|613.6|609.1|597.4|592.9|2204520
1550073600000|2019-02-13 16:00:00|605|600.5|607.1|602.6|619.4|614.9|603.6|599.1|2077786
1550160000000|2019-02-14 16:00:00|606.9|602.4|623.5|619|624.2|619.7|604.8|600.3|2075968
1550419200000|2019-02-17 16:00:00|622.6|618.1|621.2|616.7|624.7|620.2|609.3|604.8|1876458
1550505600000|2019-02-18 16:00:00|621|616.5|611.5|607|622.5|618|610.1|605.6|1521996
1550592000000|2019-02-19 16:00:00|611.4|606.9|612.8|608.3|613.1|608.6|600.1|595.6|2609326
1550678400000|2019-02-20 16:00:00|612.7|608.2|593.9|589.4|612.7|608.2|588.1|583.6|2178050
1550764800000|2019-02-21 16:00:00|593.8|589.3|605|600.5|607.7|603.2|592.3|587.8|1765086
1551024000000|2019-02-24 16:00:00|604.3|599.8|584.9|580.4|608.8|604.3|574.4|569.9|2706584
1551110400000|2019-02-25 16:00:00|584.8|580.3|585.2|580.7|589|584.5|578.5|574|1553170
1551196800000|2019-02-26 16:00:00|585.1|580.6|585|580.5|588.8|584.3|575.3|570.8|1602328
1551283200000|2019-02-27 16:00:00|584.8|580.3|595.2|590.7|596.7|592.2|583.5|579|1502998
1551369600000|2019-02-28 16:00:00|595.1|590.6|621.9|617.4|624.1|619.6|593.3|588.8|2094182
1551628800000|2019-03-03 16:00:00|620.9|616.4|597.9|593.4|620.9|616.4|594.7|590.2|2546464
1551715200000|2019-03-04 16:00:00|597.8|593.3|599.8|595.3|607.3|602.8|595.5|591|1857756
1551801600000|2019-03-05 16:00:00|599.6|595.1|592.6|588.1|602.5|598|590.7|586.2|1481076
1551888000000|2019-03-06 16:00:00|592.5|588|597.9|593.4|606.7|602.2|591.5|587|1849456
1551974400000|2019-03-07 16:00:00|597.7|593.2|585.8|581.3|601.7|597.2|583.2|578.7|1526638
1552233600000|2019-03-10 16:00:00|585|580.5|582|577.5|588.6|584.1|575|570.5|1691294
1552320000000|2019-03-11 16:00:00|581.9|577.4|588.9|584.4|594.5|590|581.9|577.4|1486898
1552406400000|2019-03-12 16:00:00|588.6|584.1|593.1|588.6|595.1|590.6|581.4|576.9|1636536
1552492800000|2019-03-13 16:00:00|592.9|588.4|594.6|590.1|601.2|596.7|591.8|587.3|2253078
1552579200000|2019-03-14 16:00:00|594.3|589.8|600.1|595.6|604.9|600.4|590.7|586.2|2014032
1552838400000|2019-03-17 16:00:00|599.1|594.6|620.7|616.2|623.5|619|599.1|594.6|2391794
1552924800000|2019-03-18 16:00:00|620.6|616.1|613.1|608.6|620.6|616.1|608.3|603.8|1449238
1553011200000|2019-03-19 16:00:00|612.9|608.4|585.7|581.2|612.9|608.4|577.7|573.2|2168100
1553097600000|2019-03-20 16:00:00|585.5|581|584.8|580.3|592.7|588.2|580.9|576.4|1297742
1553184000000|2019-03-21 16:00:00|584.6|580.1|585.7|581.2|589.4|584.9|580.2|575.7|1146326
1553443200000|2019-03-24 16:00:00|584.8|580.3|586.4|581.9|587.3|582.8|581.1|576.6|937088
1553529600000|2019-03-25 16:00:00|586.3|581.8|583.3|578.8|586.8|582.3|577.3|572.8|822632
1553616000000|2019-03-26 16:00:00|583.2|578.7|580.6|576.1|585|580.5|576.3|571.8|1113820
1553702400000|2019-03-27 16:00:00|580.4|575.9|583.5|579|584.6|580.1|570.7|566.2|1038110
1553788800000|2019-03-28 16:00:00|583.7|579.2|600.5|596|605.7|601.2|583.7|579.2|1666846
1554048000000|2019-03-31 16:00:00|599.6|595.1|612.9|608.4|619|614.5|599.6|595.1|1280012
1554134400000|2019-04-01 16:00:00|612.7|608.2|635.6|631.1|643.2|638.7|612.7|608.2|2512288
1554220800000|2019-04-02 16:00:00|635.2|630.7|638|633.5|653|648.5|634.5|630|2637044
1554307200000|2019-04-03 16:00:00|637.8|633.3|642.8|638.3|643|638.5|634.9|630.4|717142
1554652800000|2019-04-07 16:00:00|647.9|643.4|670.4|665.9|675.3|670.8|642.2|637.7|1443660
1554739200000|2019-04-08 16:00:00|670.2|665.7|660.2|655.7|674.2|669.7|654.6|650.1|769856
1554825600000|2019-04-09 16:00:00|660.1|655.6|660.3|655.8|667.1|662.6|654.2|649.7|404710
1554912000000|2019-04-10 16:00:00|660.1|655.6|661.2|656.7|673.8|669.3|651.9|647.4|438520
1554998400000|2019-04-11 16:00:00|661|656.5|660.9|656.4|675.6|671.1|655.3|650.8|307388
1555257600000|2019-04-14 16:00:00|659.8|655.3|662.8|658.3|666.7|662.2|656.3|651.8|179856
1555344000000|2019-04-15 16:00:00|662.6|658.1|644.2|639.7|663|658.5|642.6|638.1|262186
1555430400000|2019-04-16 16:00:00|644|639.5|625.7|621.2|644|639.5|625.6|621.1|323556
1555516800000|2019-04-17 16:00:00|625.5|621|629.1|624.6|631.6|627.1|623|618.5|149146
1555603200000|2019-04-18 16:00:00|627.8|623.3|646.7|642.2|646.7|642.2|625.4|620.9|212870
1555862400000|2019-04-21 16:00:00|645.2|640.7|636|631.5|648.8|644.3|632.7|628.2|118110
1555948800000|2019-04-22 16:00:00|635.8|631.3|631|626.5|641|636.5|629.5|625|75064
1556035200000|2019-04-23 16:00:00|630.8|626.3|623.5|619|633.8|629.3|623.2|618.7|70998
1556121600000|2019-04-24 16:00:00|623.3|618.8|629.3|624.8|633.1|628.6|622.2|617.7|70260
1556208000000|2019-04-25 16:00:00|629.1|624.6|628.2|623.7|630.2|625.7|619.1|614.6|57982
1556467200000|2019-04-28 16:00:00|626.7|622.2|632.5|628|634.5|630|626.2|621.7|49776
1556553600000|2019-04-29 16:00:00|643.3|638.8|643.3|638.8|645.8|641.3|640.8|636.3|52508
1557072000000|2019-05-05 16:00:00|626.9|622.4|636.3|631.8|640|635.5|625.2|620.7|1818242
1557158400000|2019-05-06 16:00:00|636.2|631.7|643.4|638.9|661.6|657.1|636.2|631.7|2658836
1557244800000|2019-05-07 16:00:00|643.2|638.7|636.3|631.8|647.6|643.1|635.3|630.8|1571102
1557331200000|2019-05-08 16:00:00|636.1|631.6|639.1|634.6|645.5|641|634.7|630.2|1741898
1557417600000|2019-05-09 16:00:00|638.9|634.4|650.1|645.6|658.5|654|638.9|634.4|2409916
1557676800000|2019-05-12 16:00:00|649|644.5|651.9|647.4|656.3|651.8|647.9|643.4|1869166
1557763200000|2019-05-13 16:00:00|651.7|647.2|642.4|637.9|662|657.5|637.7|633.2|2753586
1557849600000|2019-05-14 16:00:00|642.2|637.7|654.6|650.1|658.2|653.7|641.6|637.1|2049248
1557936000000|2019-05-15 16:00:00|654.4|649.9|684.4|679.9|684.4|679.9|654.4|649.9|3229404
1558022400000|2019-05-16 16:00:00|684.2|679.7|703.8|699.3|710.5|706|683.3|678.8|3058780
1558281600000|2019-05-19 16:00:00|702.6|698.1|692.6|688.1|705.6|701.1|687.6|683.1|2358722
1558368000000|2019-05-20 16:00:00|692.4|687.9|710.4|705.9|720.5|716|692.4|687.9|2873320
1558454400000|2019-05-21 16:00:00|710.2|705.7|721.6|717.1|726|721.5|709.2|704.7|2724482
1558540800000|2019-05-22 16:00:00|721.4|716.9|719.1|714.6|726.8|722.3|713.2|708.7|2345448
1558627200000|2019-05-23 16:00:00|718.9|714.4|740.3|735.8|743.2|738.7|716.2|711.7|2747590
1558886400000|2019-05-26 16:00:00|739.1|734.6|757.4|752.9|759.2|754.7|734.8|730.3|3269536
1558972800000|2019-05-27 16:00:00|757.2|752.7|730.6|726.1|763|758.5|728.9|724.4|3718640
1559059200000|2019-05-28 16:00:00|730.4|725.9|728.3|723.8|738.7|734.2|720.5|716|2413448
1559145600000|2019-05-29 16:00:00|728.1|723.6|723.4|718.9|737.8|733.3|717.8|713.3|2117196
1559232000000|2019-05-30 16:00:00|723.2|718.7|703.5|699|731.5|727|700.6|696.1|2319882
1559491200000|2019-06-02 16:00:00|702.2|697.7|696.5|692|706.8|702.3|691.1|686.6|1763090
1559577600000|2019-06-03 16:00:00|696.3|691.8|701.2|696.7|706.5|702|693.3|688.8|1847116
1559664000000|2019-06-04 16:00:00|700.9|696.4|700.6|696.1|707.8|703.3|698.8|694.3|1272772
1559750400000|2019-06-05 16:00:00|700.4|695.9|695.4|690.9|700.4|695.9|676.9|672.4|2164064
1560096000000|2019-06-09 16:00:00|696.4|691.9|718|713.5|718.7|714.2|689.2|684.7|2303546
1560182400000|2019-06-10 16:00:00|717.8|713.3|746.4|741.9|754.4|749.9|717.1|712.6|2305552
1560268800000|2019-06-11 16:00:00|746.1|741.6|740.2|735.7|751.2|746.7|738.1|733.6|1829138
1560355200000|2019-06-12 16:00:00|739.9|735.4|764.6|760.1|768|763.5|734.9|730.4|2621318
1560441600000|2019-06-13 16:00:00|764.3|759.8|743.1|738.6|772.2|767.7|738.3|733.8|2915370
1560700800000|2019-06-16 16:00:00|741.5|737|730.2|725.7|747.5|743|727|722.5|2039492
1560787200000|2019-06-17 16:00:00|729.9|725.4|771.6|767.1|771.9|767.4|729.3|724.8|3154272
1560873600000|2019-06-18 16:00:00|771.3|766.8|771.3|766.8|777.8|773.3|750.2|745.7|2975784
1560960000000|2019-06-19 16:00:00|770.9|766.4|795.8|791.3|797.3|792.8|768.1|763.6|2817210
1561046400000|2019-06-20 16:00:00|795.5|791|775.7|771.2|796.1|791.6|768.5|764|2942878
1561305600000|2019-06-23 16:00:00|773.9|769.4|772.6|768.1|787.5|783|763.6|759.1|2501220
1561392000000|2019-06-24 16:00:00|772.4|767.9|756.8|752.3|775.1|770.6|755.7|751.2|1966686
1561478400000|2019-06-25 16:00:00|756.5|752|776.5|772|780|775.5|745.8|741.3|2911394
1561564800000|2019-06-26 16:00:00|776.2|771.7|786.2|781.7|796|791.5|774.9|770.4|3100238
1561651200000|2019-06-27 16:00:00|785.9|781.4|798.3|793.8|800.3|795.8|785.9|781.4|1556876
1561910400000|2019-06-30 16:00:00|796.5|792|841.3|836.8|845.8|841.3|796.5|792|2487220
1561996800000|2019-07-01 16:00:00|841|836.5|848|843.5|861.5|857|828.5|824|3040996
1562083200000|2019-07-02 16:00:00|847.7|843.2|845.3|840.8|860.2|855.7|835.7|831.2|2565584
1562169600000|2019-07-03 16:00:00|845|840.5|829.3|824.8|853.3|848.8|810.5|806|2941718
1562256000000|2019-07-04 16:00:00|829|824.5|784.8|780.3|829.7|825.2|781.8|777.3|3807264
1562515200000|2019-07-07 16:00:00|782.9|778.4|837.1|832.6|837.9|833.4|776.4|771.9|3064190
1562601600000|2019-07-08 16:00:00|836.7|832.2|816.8|812.3|841.1|836.6|816.6|812.1|2707648
1562688000000|2019-07-09 16:00:00|816.5|812|817.9|813.4|829.1|824.6|807.4|802.9|2026090
1562774400000|2019-07-10 16:00:00|817.5|813|817.6|813.1|826.1|821.6|807.7|803.2|1772720
1562860800000|2019-07-11 16:00:00|817.2|812.7|806.8|802.3|821.7|817.2|803.2|798.7|1412438
1563120000000|2019-07-14 16:00:00|804.6|800.1|857.3|852.8|857.6|853.1|804.6|800.1|2176762
1563206400000|2019-07-15 16:00:00|856.9|852.4|840.2|835.7|860.7|856.2|827.1|822.6|2013082
1563292800000|2019-07-16 16:00:00|839.8|835.3|830.7|826.2|844.3|839.8|813.5|809|1362776
1563379200000|2019-07-17 16:00:00|830.3|825.8|814.9|810.4|834.6|830.1|812.7|808.2|815036
1563465600000|2019-07-18 16:00:00|814.5|810|820|815.5|843|838.5|813.3|808.8|1204108
1563724800000|2019-07-21 16:00:00|817.6|813.1|806|801.5|820.1|815.6|798.9|794.4|889424
1563811200000|2019-07-22 16:00:00|805.6|801.1|787.7|783.2|816.1|811.6|781.8|777.3|1005372
1563897600000|2019-07-23 16:00:00|787.3|782.8|777.6|773.1|787.3|782.8|761.4|756.9|1134956
1563984000000|2019-07-24 16:00:00|777.2|772.7|778.6|774.1|792.2|787.7|768.7|764.2|899168
1564070400000|2019-07-25 16:00:00|778.1|773.6|797.7|793.2|805.9|801.4|775.4|770.9|787736
1564329600000|2019-07-28 16:00:00|795.1|790.6|798.2|793.7|798.2|793.7|786.4|781.9|449108
1564416000000|2019-07-29 16:00:00|797.7|793.2|814.3|809.8|818.9|814.4|792.9|788.4|696394
1564502400000|2019-07-30 16:00:00|813.9|809.4|794.8|790.3|825|820.5|793.3|788.8|502144
1564588800000|2019-07-31 16:00:00|794.4|789.9|772.3|767.8|803.7|799.2|768.7|764.2|562580
1564675200000|2019-08-01 16:00:00|771.9|767.4|750.4|745.9|780.4|775.9|744.8|740.3|983728
1564934400000|2019-08-04 16:00:00|748.1|743.6|725.7|721.2|749.1|744.6|715.1|710.6|853942
1565020800000|2019-08-05 16:00:00|725.4|720.9|712.5|708|730.3|725.8|707.7|703.2|666548
1565107200000|2019-08-06 16:00:00|712.2|707.7|686.4|681.9|719.7|715.2|678.2|673.7|835686
1565193600000|2019-08-07 16:00:00|686.1|681.6|684.1|679.6|695.6|691.1|678.6|674.1|328166
1565280000000|2019-08-08 16:00:00|683.8|679.3|640.7|636.2|684.6|680.1|640.1|635.6|429010
1565539200000|2019-08-11 16:00:00|639|634.5|639.9|635.4|660.9|656.4|626.6|622.1|418034
1565625600000|2019-08-12 16:00:00|639.7|635.2|656.5|652|659.4|654.9|632.9|628.4|224276
1565712000000|2019-08-13 16:00:00|656.2|651.7|654.6|650.1|662|657.5|645.9|641.4|185050
1565798400000|2019-08-14 16:00:00|654.3|649.8|632|627.5|654.3|649.8|630.5|626|176804
1565884800000|2019-08-15 16:00:00|631.6|627.1|644.1|639.6|649.9|645.4|631.6|627.1|95580
1566144000000|2019-08-18 16:00:00|641.9|637.4|633.3|628.8|650.9|646.4|623.1|618.6|124580
1566230400000|2019-08-19 16:00:00|633|628.5|609.9|605.4|634.8|630.3|607|602.5|100626
1566316800000|2019-08-20 16:00:00|609.5|605|604.6|600.1|610.9|606.4|596.3|591.8|126784
1566403200000|2019-08-21 16:00:00|604.3|599.8|608.3|603.8|616.4|611.9|591.4|586.9|100824
1566489600000|2019-08-22 16:00:00|608|603.5|622.7|618.2|628.2|623.7|603.7|599.2|67184
1566748800000|2019-08-25 16:00:00|620.7|616.2|597.7|593.2|620.9|616.4|595.8|591.3|47702
1566835200000|2019-08-26 16:00:00|597.3|592.8|582.4|577.9|606.6|602.1|578.4|573.9|28034
1566921600000|2019-08-27 16:00:00|582|577.5|593.6|589.1|598.5|594|582|577.5|21818
1567008000000|2019-08-28 16:00:00|593.2|588.7|594.4|589.9|601.2|596.7|583.2|578.7|27016
1567094400000|2019-08-29 16:00:00|594|589.5|619.2|614.7|619.3|614.8|593|588.5|33420
1567353600000|2019-09-01 16:00:00|617|612.5|640.7|636.2|644.2|638.7|613|608.5|6240
1567440000000|2019-09-02 16:00:00|640.5|636|641.7|635.2|644.9|640.4|632.5|627.2|3970
1567526400000|2019-09-03 16:00:00|641.5|635|662|655.5|665|659.5|634.9|629.4|1624
1567612800000|2019-09-04 16:00:00|661.8|655.3|649|644.5|664.3|658.8|644.3|637.8|872710
1567699200000|2019-09-05 16:00:00|648.8|644.3|624.9|620.4|653.7|649.2|620.9|616.4|3247662
1567958400000|2019-09-08 16:00:00|623.6|619.1|650|645.5|653.4|648.9|623.6|619.1|2592130
1568044800000|2019-09-09 16:00:00|649.8|645.3|656.1|651.6|658.5|654|640.1|635.6|2395164
1568131200000|2019-09-10 16:00:00|655.8|651.3|661.6|657.1|663.6|659.1|642.9|638.4|2880712
1568217600000|2019-09-11 16:00:00|661.4|656.9|675.2|670.7|675.7|671.2|656.2|651.7|1633880
1568563200000|2019-09-15 16:00:00|679.6|675.1|666.3|661.8|681.9|677.4|661.9|657.4|2042978
1568649600000|2019-09-16 16:00:00|666|661.5|654.4|649.9|666.5|662|649|644.5|1957774
1568736000000|2019-09-17 16:00:00|654.2|649.7|643.5|639|671.1|666.6|637.8|633.3|3140020
1568822400000|2019-09-18 16:00:00|643.3|638.8|619.5|615|645.1|640.6|619.3|614.8|2365020
1568908800000|2019-09-19 16:00:00|619.2|614.7|628.6|624.1|630.2|625.7|616.2|611.7|1950728
1569168000000|2019-09-22 16:00:00|627.1|622.6|629.2|624.7|637.6|633.1|617.6|613.1|2753528
1569254400000|2019-09-23 16:00:00|629|624.5|613.8|609.3|630.9|626.4|609.7|605.2|2680238
1569340800000|2019-09-24 16:00:00|613.6|609.1|627.3|622.8|628.2|623.7|610.2|605.7|1540828
1569427200000|2019-09-25 16:00:00|627.1|622.6|625.4|620.9|629.5|625|613.9|609.4|2561282
1569513600000|2019-09-26 16:00:00|625.1|620.6|642.1|637.6|643.9|639.4|620.1|615.6|2208034
1569772800000|2019-09-29 16:00:00|640.6|636.1|639.2|634.7|646.5|642|635.5|631|1115992
1570464000000|2019-10-07 16:00:00|634|629.5|634.4|629.9|644.2|639.7|627.9|623.4|1571360
1570550400000|2019-10-08 16:00:00|634.1|629.6|620|615.5|634.6|630.1|613.5|609|1731324
1570636800000|2019-10-09 16:00:00|619.8|615.3|631.6|627.1|635.5|631|619|614.5|2023148
1570723200000|2019-10-10 16:00:00|631.3|626.8|632.9|628.4|637.7|633.2|623.1|618.6|2005538
1570982400000|2019-10-13 16:00:00|631.4|626.9|608.7|604.2|637.1|632.6|608.7|604.2|2108838
1571068800000|2019-10-14 16:00:00|608.5|604|620.6|616.1|623.5|619|608.5|604|1886998
1571155200000|2019-10-15 16:00:00|620.4|615.9|592.8|588.3|620.4|615.9|589.2|584.7|2646438
1571241600000|2019-10-16 16:00:00|592.6|588.1|592.8|588.3|597.7|593.2|584.4|579.9|1621304
1571328000000|2019-10-17 16:00:00|592.6|588.1|597.4|592.9|599.9|595.4|580.9|576.4|2455512
1571587200000|2019-10-20 16:00:00|596.2|591.7|589.3|584.8|597.2|592.7|583.1|578.6|1983134
1571673600000|2019-10-21 16:00:00|589.1|584.6|599.4|594.9|602.1|597.6|585.3|580.8|2522492
1571760000000|2019-10-22 16:00:00|599.2|594.7|594.9|590.4|601.9|597.4|591.7|587.2|1695264
1571846400000|2019-10-23 16:00:00|594.7|590.2|603.4|598.9|604.7|600.2|593.5|589|1675358
1571932800000|2019-10-24 16:00:00|603.2|598.7|615.1|610.6|615.1|610.6|598.3|593.8|1666996
1572192000000|2019-10-27 16:00:00|613.9|609.4|598.2|593.7|613.9|609.4|596.1|591.6|1790796
1572278400000|2019-10-28 16:00:00|598|593.5|594.1|589.6|601.8|597.3|592.4|587.9|1349064
1572364800000|2019-10-29 16:00:00|594|589.5|597.1|592.6|600.4|595.9|588|583.5|1658942
1572451200000|2019-10-30 16:00:00|596.9|592.4|595.4|590.9|601.9|597.4|591.2|586.7|1466908
1572537600000|2019-10-31 16:00:00|595.2|590.7|593.9|589.4|603.4|598.9|592.6|588.1|1873274
1572796800000|2019-11-03 16:00:00|592.9|588.4|588.4|583.9|594.6|590.1|586.5|582|1347686
1572883200000|2019-11-04 16:00:00|588.2|583.7|596.9|592.4|600.3|595.8|586.5|582|1775128
1572969600000|2019-11-05 16:00:00|596.7|592.2|596|591.5|602|597.5|593.8|589.3|1290128
1573056000000|2019-11-06 16:00:00|595.8|591.3|579.6|575.1|597|592.5|576.4|571.9|1972068
1573142400000|2019-11-07 16:00:00|579.5|575|572.7|568.2|582.4|577.9|565.5|561|1750066
1573401600000|2019-11-10 16:00:00|571.9|567.4|570.8|566.3|573.4|568.9|567.4|562.9|1245542
1573488000000|2019-11-11 16:00:00|570.9|566.4|583.8|579.3|584.7|580.2|566.1|561.6|2214258
1573574400000|2019-11-12 16:00:00|583.6|579.1|578.4|573.9|586.4|581.9|576.7|572.2|1484168
1573660800000|2019-11-13 16:00:00|578.2|573.7|600.5|596|605.3|600.8|577.9|573.4|2509622
1573747200000|2019-11-14 16:00:00|599|594.5|603.1|598.6|605.2|600.7|598.1|593.6|1479304
1574006400000|2019-11-17 16:00:00|602.1|597.6|595.6|591.1|602.1|597.6|593.6|589.1|1735292
1574092800000|2019-11-18 16:00:00|595.4|590.9|604.2|599.7|611.9|607.4|593.5|589|1819552
1574179200000|2019-11-19 16:00:00|604|599.5|603.4|598.9|609|604.5|600.9|596.4|1370770
1574265600000|2019-11-20 16:00:00|603.3|598.8|607.5|603|610.4|605.9|600.8|596.3|1720690
1574352000000|2019-11-21 16:00:00|607.3|602.8|618.2|613.7|619.1|614.6|606.5|602|1719106
1574611200000|2019-11-24 16:00:00|617.1|612.6|622|617.5|635.1|630.6|617.1|612.6|2087680
1574697600000|2019-11-25 16:00:00|621.9|617.4|611.7|607.2|629|624.5|608.8|604.3|1896894
1574784000000|2019-11-26 16:00:00|611.6|607.1|608|603.5|615.6|611.1|606.6|602.1|1248344
1574870400000|2019-11-27 16:00:00|607.8|603.3|611.8|607.3|618.7|614.2|607.4|602.9|1261846
1574956800000|2019-11-28 16:00:00|612.1|607.6|600.7|596.2|613.7|609.2|598.2|593.7|1253374
1575216000000|2019-12-01 16:00:00|599.8|595.3|614.9|610.4|617.9|613.4|599.4|594.9|1537794
1575302400000|2019-12-02 16:00:00|614.7|610.2|621.6|617.1|622.1|617.6|613.9|609.4|809530
1575388800000|2019-12-03 16:00:00|621.5|617|634.6|630.1|636.7|632.2|620.9|616.4|951428
1575475200000|2019-12-04 16:00:00|634.5|630|628.1|623.6|635.4|630.9|624.5|620|617070
1575561600000|2019-12-05 16:00:00|628|623.5|642.8|638.3|642.8|638.3|625.9|621.4|361614
1575820800000|2019-12-08 16:00:00|642.2|637.7|665.3|660.8|666.1|661.6|640.4|635.9|766160
1575907200000|2019-12-09 16:00:00|665.2|660.7|661.4|656.9|670.5|666|654|649.5|343370
1575993600000|2019-12-10 16:00:00|661.2|656.7|656.1|651.6|668.9|664.4|656.1|651.6|210236
1576080000000|2019-12-11 16:00:00|655.9|651.4|664.7|660.2|664.7|660.2|651.1|646.6|169672
1576166400000|2019-12-12 16:00:00|664.6|660.1|665|660.5|666.5|662|653|648.5|142026
1576425600000|2019-12-15 16:00:00|664.4|659.9|652.7|648.2|675|670.5|648.1|643.6|138710
1576512000000|2019-12-16 16:00:00|652.6|648.1|644|639.5|652.6|648.1|639.2|634.7|98350
1576598400000|2019-12-17 16:00:00|643.9|639.4|641.6|637.1|646.7|642.2|637.9|633.4|61938
1576684800000|2019-12-18 16:00:00|641|636.5|644.7|640.2|656.5|652|641|636.5|91004
1576771200000|2019-12-19 16:00:00|645|640.5|651.9|647.4|652|647.5|639.4|634.9|77804
1577030400000|2019-12-22 16:00:00|651.2|646.7|644.3|639.8|652.7|648.2|639.4|634.9|43984
1577116800000|2019-12-23 16:00:00|644.2|639.7|646.3|641.8|649.9|645.4|641.2|636.7|35606
1577289600000|2019-12-25 16:00:00|640.4|635.9|642.2|637.7|645.2|640.7|633.1|628.6|40688
1577376000000|2019-12-26 16:00:00|642.1|637.6|650.8|646.3|654.7|650.2|641.1|636.6|28554
1577635200000|2019-12-29 16:00:00|650.1|645.6|647|642.5|652.1|647.6|643.6|639.1|34066
1577894400000|2020-01-01 16:00:00|654.6|648.1|659.3|654.8|664.1|659.1|651.5|645.5|1353
1577980800000|2020-01-02 16:00:00|659.2|654.7|668.4|663.9|671|666.5|659.2|654.7|290
1578240000000|2020-01-05 16:00:00|667.4|662.9|666.7|660.2|670.3|663.8|661.3|656.8|281
1578326400000|2020-01-06 16:00:00|666.6|660.1|678.1|671.6|679.1|672.6|664|657.5|338
1578412800000|2020-01-07 16:00:00|678|671.5|674.6|668.1|684.4|677.9|673.1|666.6|189
1578499200000|2020-01-08 16:00:00|674.4|667.9|660.3|653.8|675.8|669.3|656.5|650|324
1578585600000|2020-01-09 16:00:00|660.1|653.6|659.5|653|663.6|657.1|651.5|645|33
1578844800000|2020-01-12 16:00:00|657.6|653.1|660.1|655.6|662.1|657.6|652.5|648|510143
1578931200000|2020-01-13 16:00:00|659.9|655.4|662.8|658.3|670.3|665.8|659.9|655.4|509119
1579017600000|2020-01-14 16:00:00|662.7|658.2|664.9|660.4|667.7|663.2|658.9|654.4|430648
1579104000000|2020-01-15 16:00:00|665.7|661.2|660.5|656|666.7|662.2|653.4|648.9|497162
1579190400000|2020-01-16 16:00:00|660.3|655.8|668.4|663.9|669.4|664.9|659.8|655.3|430494
1579449600000|2020-01-19 16:00:00|667.5|663|663.2|658.7|669.2|664.7|660|655.5|333690
1579536000000|2020-01-20 16:00:00|663.1|658.6|660.3|655.8|666.5|662|659.5|655|400185
1579622400000|2020-01-21 16:00:00|660.2|655.7|663.2|658.7|667.9|663.4|650.3|645.8|619302
1579708800000|2020-01-22 16:00:00|663.1|658.6|643.7|639.2|663.1|658.6|638.8|634.3|550093
1580745600000|2020-02-03 16:00:00|566.1|561.6|588.5|584|599|594.5|565.1|560.6|733025
1580832000000|2020-02-04 16:00:00|588.2|583.7|576.8|572.3|592|587.5|575.2|570.7|612402
1580918400000|2020-02-05 16:00:00|578.2|573.7|591|586.5|593.9|589.4|575.4|570.9|818130
1581004800000|2020-02-06 16:00:00|589.2|584.7|587.9|583.4|591.7|587.2|581.6|577.1|566160
1581264000000|2020-02-09 16:00:00|582.7|578.2|583|578.5|586.3|581.8|576.8|572.3|546483
1581350400000|2020-02-10 16:00:00|584|579.5|604.9|600.4|611.5|607|583.3|578.8|1266384
1581436800000|2020-02-11 16:00:00|605.8|601.3|616.9|612.4|618.1|613.6|605|600.5|880501
1581523200000|2020-02-12 16:00:00|619.2|614.7|620.9|616.4|623.6|619.1|613.7|609.2|819977
1581609600000|2020-02-13 16:00:00|619.5|615|623.6|619.1|623.7|619.2|615.5|611|728685
1581868800000|2020-02-16 16:00:00|621.2|616.7|637.1|632.6|637.1|632.6|616.3|611.8|917189
1581955200000|2020-02-17 16:00:00|639.5|635|636.2|631.7|640.9|636.4|629.9|625.4|872131
1582041600000|2020-02-18 16:00:00|632.4|627.9|641.7|637.2|642.6|638.1|631.2|626.7|639983
1582128000000|2020-02-19 16:00:00|641.5|637|661|656.5|667.5|663|640.7|636.2|1188537
1582214400000|2020-02-20 16:00:00|660.7|656.2|666.9|662.4|668|663.5|656.8|652.3|996626
1582473600000|2020-02-23 16:00:00|665.7|661.2|662.1|657.6|671.3|666.8|653.7|649.2|1138737
1582560000000|2020-02-24 16:00:00|649.7|645.2|661.5|657|662.6|658.1|648.3|643.8|1018851
1582646400000|2020-02-25 16:00:00|653.3|648.8|638.2|633.7|657.4|652.9|637.6|633.1|1289455
1582732800000|2020-02-26 16:00:00|636.5|632|627.2|622.7|637.7|633.2|625.2|620.7|1053208
1582819200000|2020-02-27 16:00:00|616.9|612.4|611.7|607.2|621|616.5|601.9|597.4|1273674
1583078400000|2020-03-01 16:00:00|610.4|605.9|644.5|640|644.7|640.2|610.2|605.7|1376128
1583164800000|2020-03-02 16:00:00|650.3|645.8|637.8|633.3|656.1|651.6|636.3|631.8|1061943
1583251200000|2020-03-03 16:00:00|635.4|630.9|648.7|644.2|650.8|646.3|632.4|627.9|1184454
1583337600000|2020-03-04 16:00:00|652|647.5|652.3|647.8|656.3|651.8|646.9|642.4|914389
1583424000000|2020-03-05 16:00:00|648.9|644.4|637.6|633.1|650.2|645.7|637.3|632.8|953692
1583683200000|2020-03-08 16:00:00|610.9|606.4|626.4|621.9|627.8|623.3|608.2|603.7|1204452
1583769600000|2020-03-09 16:00:00|625.9|621.4|647.1|642.6|650.8|646.3|625.9|621.4|1056912
1583856000000|2020-03-10 16:00:00|649.3|644.8|636.9|632.4|651.3|646.8|636.7|632.2|885332
1583942400000|2020-03-11 16:00:00|636.5|632|645.1|640.6|648|643.5|630|625.5|1190064
1584028800000|2020-03-12 16:00:00|638.2|633.7|653.9|649.4|656.4|651.9|622.8|618.3|1599417
1584288000000|2020-03-15 16:00:00|646.8|642.3|637.3|632.8|648.9|644.4|635.3|630.8|894874
1584374400000|2020-03-16 16:00:00|636.1|631.6|642.8|638.3|644.9|640.4|628.3|623.8|991848
1584460800000|2020-03-17 16:00:00|639.9|635.4|645.8|641.3|662|657.5|638.9|634.4|1556761
1584547200000|2020-03-18 16:00:00|645|640.5|640.7|636.2|649.3|644.8|612.8|608.3|1965223
1584633600000|2020-03-19 16:00:00|644.3|639.8|619.3|614.8|648.1|643.6|609.6|605.1|1595439
1584892800000|2020-03-22 16:00:00|601.2|596.7|590.2|585.7|603.9|599.4|590.1|585.6|893537
1584979200000|2020-03-23 16:00:00|594|589.5|608|603.5|609.7|605.2|584|579.5|1359928
1585065600000|2020-03-24 16:00:00|620|615.5|622.1|617.6|624.3|619.8|609.9|605.4|1131661
1585152000000|2020-03-25 16:00:00|620.4|615.9|617.2|612.7|621.9|617.4|612.1|607.6|789972
1585238400000|2020-03-26 16:00:00|618.6|614.1|612.5|608|622.4|617.9|609.6|605.1|625128
1585497600000|2020-03-29 16:00:00|605.1|600.6|596.6|592.1|605.1|600.6|590.5|586|460684
1585584000000|2020-03-30 16:00:00|598.1|593.6|597.5|593|601|596.5|591.9|587.4|326328
1585670400000|2020-03-31 16:00:00|601|596.5|578|573.5|603.3|598.8|577.4|572.9|302581
1585756800000|2020-04-01 16:00:00|576.4|571.9|585.2|580.7|587.8|583.3|565.6|561.1|252927
1585843200000|2020-04-02 16:00:00|599.2|594.7|587.3|582.8|603|598.5|583.8|579.3|124821
1586188800000|2020-04-06 16:00:00|581.7|577.2|583.3|578.8|587|582.5|581.6|577.1|14786
1586275200000|2020-04-07 16:00:00|584.3|579.8|599|594.5|601.8|597.3|580.4|575.9|156951
1586361600000|2020-04-08 16:00:00|601.3|596.8|614|609.5|614.4|609.9|599.5|595|104572
1586448000000|2020-04-09 16:00:00|613.3|608.8|613.8|609.3|615.4|610.9|607.1|602.6|94859
1586707200000|2020-04-12 16:00:00|615.3|610.8|617.3|612.8|620.1|615.6|608.5|604|65239
1586793600000|2020-04-13 16:00:00|611.8|607.3|619.9|615.4|622.4|617.9|610.3|605.8|47931
1586880000000|2020-04-14 16:00:00|618.7|614.2|625.9|621.4|627.5|623|616.7|612.2|95779
1586966400000|2020-04-15 16:00:00|617|612.5|623|618.5|623|618.5|611.3|606.8|59904
1587052800000|2020-04-16 16:00:00|621.4|616.9|623.7|619.2|634|629.5|619.8|615.3|53522
1587312000000|2020-04-19 16:00:00|628.8|624.3|630.7|626.2|634.8|630.3|623.7|619.2|49281
1587398400000|2020-04-20 16:00:00|626.4|621.9|612.6|608.1|626.4|621.9|609.7|605.2|51492
1587484800000|2020-04-21 16:00:00|606.5|602|621.8|617.3|622.7|618.2|604.1|599.6|37808
1587571200000|2020-04-22 16:00:00|623.8|619.3|613.5|609|625.4|620.9|610.6|606.1|24480
1587657600000|2020-04-23 16:00:00|613.6|609.1|615.6|611.1|620.7|616.2|611.1|606.6|14969
1587916800000|2020-04-26 16:00:00|614.2|609.7|608.7|604.2|617.9|613.4|607.7|603.2|13704
1588003200000|2020-04-27 16:00:00|608.2|603.7|601.4|596.9|612.6|608.1|599.1|594.6|17684
1588089600000|2020-04-28 16:00:00|600.6|596.1|602|597.5|605|600.5|598.1|593.6|14958
1588176000000|2020-04-29 16:00:00|604.8|600.3|615|610.5|618.1|613.6|604.8|600.3|26285
1588694400000|2020-05-05 16:00:00|614.1|607.6|612|607.5|615|610.5|609.5|605|1772
1588780800000|2020-05-06 16:00:00|615.3|610.8|624.2|619.7|624.2|619.7|614.8|610.3|1881
1588867200000|2020-05-07 16:00:00|634.3|629.8|634.2|629.7|637.3|632.8|630.3|625.8|667
1589126400000|2020-05-10 16:00:00|637|632.5|630.1|625.6|637|632.5|626.6|622.1|548957
1589212800000|2020-05-11 16:00:00|629.3|624.8|636.9|632.4|636.9|632.4|629.2|624.7|504520
1589299200000|2020-05-12 16:00:00|638.1|633.6|643.9|639.4|645.4|640.9|633.6|629.1|590030
1589385600000|2020-05-13 16:00:00|645.3|640.8|645.8|641.3|648.3|643.8|642.3|637.8|454133
1589472000000|2020-05-14 16:00:00|645.4|640.9|665.3|660.8|665.3|660.8|645.3|640.8|780013
1589731200000|2020-05-17 16:00:00|664.4|659.9|686.7|682.2|699.1|694.6|664.4|659.9|980271
1589817600000|2020-05-18 16:00:00|692.8|688.3|703.4|698.9|705.9|701.4|685.9|681.4|1173076
1589904000000|2020-05-19 16:00:00|703.2|698.7|698|693.5|708|703.5|695|690.5|893021
1589990400000|2020-05-20 16:00:00|697.8|693.3|723.2|718.7|725.2|720.7|697.8|693.3|1394723
1590076800000|2020-05-21 16:00:00|722.9|718.4|712.8|708.3|725.9|721.4|704.8|700.3|1622799
1590336000000|2020-05-24 16:00:00|711.7|707.2|702.6|698.1|716.4|711.9|699|694.5|1287317
1590422400000|2020-05-25 16:00:00|702.3|697.8|677.9|673.4|702.3|697.8|676.4|671.9|1578935
1590508800000|2020-05-26 16:00:00|677.7|673.2|692.3|687.8|697.5|693|677.5|673|1284091
1590595200000|2020-05-27 16:00:00|692.1|687.6|708.8|704.3|710.8|706.3|689.3|684.8|1218677
1590681600000|2020-05-28 16:00:00|709|704.5|733.1|728.6|740.5|736|707.5|703|1608631
1590940800000|2020-05-31 16:00:00|730.4|725.9|725.6|721.1|759.9|755.4|724|719.5|1872836
1591027200000|2020-06-01 16:00:00|725.3|720.8|736.2|731.7|749.7|745.2|724.6|720.1|1713223
1591113600000|2020-06-02 16:00:00|735.7|731.2|736.8|732.3|744.6|740.1|730.9|726.4|1022430
1591200000000|2020-06-03 16:00:00|736.6|732.1|730.3|725.8|753.5|749|718.5|714|1888565
1591286400000|2020-06-04 16:00:00|730.1|725.6|743.1|738.6|743.1|738.6|725.3|720.8|1111697
1591545600000|2020-06-07 16:00:00|741.6|737.1|753.9|749.4|774.3|769.8|741.6|737.1|1898212
1591632000000|2020-06-08 16:00:00|753.3|748.8|743.6|739.1|755.2|750.7|740.1|735.6|957397
1591718400000|2020-06-09 16:00:00|743.3|738.8|740.1|735.6|751.9|747.4|732.1|727.6|1208983
1591804800000|2020-06-10 16:00:00|740|735.5|733.7|729.2|748.9|744.4|731.3|726.8|1384856
1591891200000|2020-06-11 16:00:00|733.3|728.8|761|756.5|761|756.5|722.8|718.3|1644302
1592150400000|2020-06-14 16:00:00|759.2|754.7|745|740.5|759.2|754.7|731.5|727|1440724
1592236800000|2020-06-15 16:00:00|745.4|740.9|740.8|736.3|760|755.5|739.8|735.3|1541911
1592323200000|2020-06-16 16:00:00|740.5|736|743.1|738.6|746.8|742.3|735.2|730.7|1081204
1592409600000|2020-06-17 16:00:00|736|731.5|744.9|740.4|749.3|744.8|733.5|729|1202739
1592496000000|2020-06-18 16:00:00|744.6|740.1|740.9|736.4|750.2|745.7|738.9|734.4|1085106
1592755200000|2020-06-21 16:00:00|739.3|734.8|726.7|722.2|741.1|736.6|720.9|716.4|1143876
1592841600000|2020-06-22 16:00:00|726.4|721.9|729.5|725|733.6|729.1|724.7|720.2|759612
1592928000000|2020-06-23 16:00:00|729.3|724.8|738.6|734.1|740.5|736|728.4|723.9|608359
1593360000000|2020-06-28 16:00:00|730.5|726|710.4|705.9|731.8|727.3|700.8|696.3|1314401
1593446400000|2020-06-29 16:00:00|710.1|705.6|714.6|710.1|717.8|713.3|705.9|701.4|806702
1593532800000|2020-06-30 16:00:00|714.2|709.7|707.8|703.3|715.7|711.2|699.8|695.3|816480
1593619200000|2020-07-01 16:00:00|707.5|703|708.9|704.4|715|710.5|705.6|701.1|822791
1593705600000|2020-07-02 16:00:00|708.7|704.2|713.2|708.7|717.1|712.6|706.5|702|650939
1593964800000|2020-07-05 16:00:00|711.8|707.3|733.7|729.2|733.9|729.4|705.7|701.2|1246035
1594051200000|2020-07-06 16:00:00|733.5|729|743|738.5|744.2|739.7|727.5|723|787537
1594137600000|2020-07-07 16:00:00|742.5|738|755.2|750.7|757.6|753.1|739.8|735.3|939413
1594224000000|2020-07-08 16:00:00|754.9|750.4|746|741.5|756.4|751.9|743|738.5|895948
1594310400000|2020-07-09 16:00:00|745.7|741.2|772|767.5|774.2|769.7|744.4|739.9|1041106
1594569600000|2020-07-12 16:00:00|770.2|765.7|786.4|781.9|787.7|783.2|764.4|759.9|965331
1594656000000|2020-07-13 16:00:00|783.6|779.1|774.3|769.8|790.9|786.4|773.4|768.9|1014165
1594742400000|2020-07-14 16:00:00|774.8|770.3|781|776.5|787.3|782.8|771.5|767|836766
1594828800000|2020-07-15 16:00:00|780.6|776.1|769.9|765.4|783.4|778.9|758.6|754.1|1107782
1594915200000|2020-07-16 16:00:00|769.2|764.7|775.3|770.8|779.6|775.1|765.7|761.2|699127
1595174400000|2020-07-19 16:00:00|773.6|769.1|784.1|779.6|785.5|781|764.1|759.6|784197
1595260800000|2020-07-20 16:00:00|782.9|778.4|797.4|792.9|802.2|797.7|782|777.5|873717
1595347200000|2020-07-21 16:00:00|797.6|793.1|798|793.5|807.9|803.4|784.7|780.2|791731
1595433600000|2020-07-22 16:00:00|797.7|793.2|788.2|783.7|802.4|797.9|784.5|780|657811
1595520000000|2020-07-23 16:00:00|786.6|782.1|774.5|770|790.1|785.6|762.9|758.4|922547
1595779200000|2020-07-26 16:00:00|772.6|768.1|758.6|754.1|772.6|768.1|752.5|748|646437
1595865600000|2020-07-27 16:00:00|759|754.5|766.4|761.9|772.3|767.8|755.8|751.3|757059
1595952000000|2020-07-28 16:00:00|766.1|761.6|774.4|769.9|782|777.5|763.9|759.4|620369
1596038400000|2020-07-29 16:00:00|774.3|769.8|772.6|768.1|788.1|783.6|762.9|758.4|762142
1596124800000|2020-07-30 16:00:00|772.3|767.8|789.5|785|794.7|790.2|772.3|767.8|599775
1596384000000|2020-08-02 16:00:00|787.8|783.3|825.6|821.1|826.2|821.7|787.6|783.1|690824
1596470400000|2020-08-03 16:00:00|825.3|820.8|818.6|814.1|826.6|822.1|805.5|801|539360
1596556800000|2020-08-04 16:00:00|818.2|813.7|840.4|835.9|841.7|837.2|811.4|806.9|471589
1596643200000|2020-08-05 16:00:00|840|835.5|843.2|838.7|848.6|844.1|834.8|830.3|584750
1596729600000|2020-08-06 16:00:00|842.9|838.4|832.3|827.8|844.8|840.3|819.7|815.2|505018
1596988800000|2020-08-09 16:00:00|830.9|826.4|854.1|849.6|863.3|858.8|821.5|817|368539
1597075200000|2020-08-10 16:00:00|853.9|849.4|833|828.5|859.1|854.6|826.1|821.6|255861
1597161600000|2020-08-11 16:00:00|832.2|827.7|834.9|830.4|858.2|853.7|822.4|817.9|240190
1597248000000|2020-08-12 16:00:00|834.7|830.2|836.4|831.9|844.6|840.1|826|821.5|134161
1597334400000|2020-08-13 16:00:00|836.1|831.6|850.8|846.3|854.3|849.8|834.9|830.4|166264
1597593600000|2020-08-16 16:00:00|849.2|844.7|856.8|852.3|860.6|856.1|834.3|829.8|175251
1597680000000|2020-08-17 16:00:00|856.2|851.7|864.8|860.3|879.7|875.2|854.6|850.1|124496
1597766400000|2020-08-18 16:00:00|865.3|860.8|868.9|864.4|871.4|866.9|858.6|854.1|62700
1597852800000|2020-08-19 16:00:00|868.7|864.2|855.2|850.7|868.7|864.2|850.5|846|88546
1597939200000|2020-08-20 16:00:00|856.8|852.3|852.1|847.6|868.3|863.8|846.4|841.9|85715
1598198400000|2020-08-23 16:00:00|850.5|846|832|827.5|853.4|848.9|831.4|826.9|60715
1598284800000|2020-08-24 16:00:00|831.7|827.2|818|813.5|839.8|835.3|815.3|810.8|70070
1598371200000|2020-08-25 16:00:00|817.7|813.2|831.1|826.6|834.3|829.8|817.7|813.2|33469
1598457600000|2020-08-26 16:00:00|831|826.5|824.1|819.6|836.3|831.8|813.8|809.3|25617
1598544000000|2020-08-27 16:00:00|822.8|818.3|839.9|835.4|840.4|835.9|821.6|817.1|33516
1598803200000|2020-08-30 16:00:00|838.5|834|848.2|843.7|861.3|856.8|838.5|834|899017
1598889600000|2020-08-31 16:00:00|847.9|843.4|851.1|846.6|852.9|848.4|842.4|837.9|452867
1598976000000|2020-09-01 16:00:00|850.9|846.4|863.1|858.6|865.6|861.1|845.4|840.9|748517
1599062400000|2020-09-02 16:00:00|863.8|859.3|841.8|837.3|873.7|869.2|839.5|835|810938
1599148800000|2020-09-03 16:00:00|842.8|838.3|860|855.5|870.7|866.2|837.8|833.3|969964
1599408000000|2020-09-06 16:00:00|858.8|854.3|861.6|857.1|864.6|860.1|841.7|837.2|766086
1599494400000|2020-09-07 16:00:00|860.9|856.4|845.4|840.9|861.3|856.8|829.5|825|1096613
1599580800000|2020-09-08 16:00:00|845|840.5|835.9|831.4|849.4|844.9|821.4|816.9|939506
1599667200000|2020-09-09 16:00:00|835.2|830.7|821.7|817.2|836.9|832.4|813.2|808.7|966608
1599753600000|2020-09-10 16:00:00|820.8|816.3|842.7|838.2|843.2|838.7|817.1|812.6|771259
1600012800000|2020-09-13 16:00:00|841.3|836.8|839.4|834.9|846.6|842.1|832.3|827.8|692819
1600099200000|2020-09-14 16:00:00|839.5|835|818|813.5|840|835.5|812.4|807.9|1093118
1600185600000|2020-09-15 16:00:00|817.7|813.2|780.1|775.6|819.5|815|779.9|775.4|1380360
1600272000000|2020-09-16 16:00:00|779.9|775.4|789.6|785.1|796.8|792.3|777.8|773.3|1093405
1600358400000|2020-09-17 16:00:00|789.4|784.9|798.5|794|801.5|797|787.3|782.8|927185
1600617600000|2020-09-20 16:00:00|797.2|792.7|763.5|759|797.2|792.7|748.2|743.7|1362069
1600704000000|2020-09-21 16:00:00|763.3|758.8|761.5|757|774.9|770.4|759.9|755.4|885514
1600790400000|2020-09-22 16:00:00|761.3|756.8|756.9|752.4|763|758.5|743.9|739.4|1043045
1600876800000|2020-09-23 16:00:00|753.3|748.8|754|749.5|764.9|760.4|748.6|744.1|925810
1600963200000|2020-09-24 16:00:00|754.7|750.2|762.1|757.6|765.5|761|745.1|740.6|907333
1601222400000|2020-09-27 16:00:00|761.1|756.6|758.4|753.9|768.3|763.8|750.7|746.2|773002
1601308800000|2020-09-28 16:00:00|758.2|753.7|778.3|773.8|780.3|775.8|753.1|748.6|775910
1601395200000|2020-09-29 16:00:00|778.1|773.6|796.5|792|796.5|792|775.1|770.6|560699
1602172800000|2020-10-08 16:00:00|798.9|794.4|808.1|803.6|815.6|811.1|791.4|786.9|717570
1602432000000|2020-10-11 16:00:00|806.9|802.4|800.5|796|810.5|806|797.5|793|605595
1602518400000|2020-10-12 16:00:00|800.3|795.8|792.1|787.6|805.6|801.1|788.7|784.2|665130
1602604800000|2020-10-13 16:00:00|792|787.5|771.7|767.2|795.1|790.6|771.2|766.7|834961
1602691200000|2020-10-14 16:00:00|771.1|766.6|766.6|762.1|775.3|770.8|756.6|752.1|761995
1602777600000|2020-10-15 16:00:00|766.5|762|781.6|777.1|783.6|779.1|761.4|756.9|668058
1603036800000|2020-10-18 16:00:00|780.5|776|772.3|767.8|782.8|778.3|751.2|746.7|1035339
1603123200000|2020-10-19 16:00:00|772.1|767.6|772.3|767.8|772.7|768.2|763.6|759.1|592378
1603209600000|2020-10-20 16:00:00|772.2|767.7|781|776.5|783.2|778.7|763.9|759.4|724283
1603296000000|2020-10-21 16:00:00|780.8|776.3|771.9|767.4|783.3|778.8|764.7|760.2|747206
1603382400000|2020-10-22 16:00:00|772|767.5|748.2|743.7|775.9|771.4|744.8|740.3|1003929
1603641600000|2020-10-25 16:00:00|747.3|742.8|745.1|740.6|749.3|744.8|734.5|730|803081
1603728000000|2020-10-26 16:00:00|744.9|740.4|741.8|737.3|749.6|745.1|738.3|733.8|616462
1603814400000|2020-10-27 16:00:00|741.6|737.1|752.2|747.7|762.8|758.3|738.7|734.2|975124
1603900800000|2020-10-28 16:00:00|752|747.5|774.8|770.3|774.9|770.4|742.1|737.6|859886
1603987200000|2020-10-29 16:00:00|775.3|770.8|766.4|761.9|775.3|770.8|755.7|751.2|759429
1604246400000|2020-11-01 16:00:00|765.3|760.8|763.5|759|775.8|771.3|761.5|757|653066
1604332800000|2020-11-02 16:00:00|763.3|758.8|768|763.5|769.1|764.6|756.9|752.4|602880
1604419200000|2020-11-03 16:00:00|767.8|763.3|757.4|752.9|767.8|763.3|753.4|748.9|822207
1604505600000|2020-11-04 16:00:00|757.2|752.7|758.6|754.1|760.9|756.4|743|738.5|776192
1604592000000|2020-11-05 16:00:00|758.5|754|783.6|779.1|786.4|781.9|753.1|748.6|898220
1604851200000|2020-11-08 16:00:00|782.5|778|789|784.5|793.7|789.2|772.1|767.6|880489
1604937600000|2020-11-09 16:00:00|788.8|784.3|789.5|785|800.5|796|780.8|776.3|826666
1605024000000|2020-11-10 16:00:00|789.6|785.1|796.6|792.1|801.2|796.7|789.4|784.9|627853
1605110400000|2020-11-11 16:00:00|796.2|791.7|787.4|782.9|806.2|801.7|784.3|779.8|844279
1605196800000|2020-11-12 16:00:00|787.2|782.7|785.6|781.1|803.6|799.1|780.9|776.4|738649
1605456000000|2020-11-15 16:00:00|784.2|779.7|796.8|792.3|802|797.5|778.5|774|698987
1605542400000|2020-11-16 16:00:00|796.6|792.1|811.8|807.3|814.6|810.1|793.9|789.4|713993
1605628800000|2020-11-17 16:00:00|811.7|807.2|826.3|821.8|827|822.5|804.5|800|680382
1605715200000|2020-11-18 16:00:00|826.1|821.6|825|820.5|831.9|827.4|820.3|815.8|580428
1605801600000|2020-11-19 16:00:00|824.6|820.1|836.1|831.6|837.9|833.4|821.4|816.9|559215
1606060800000|2020-11-22 16:00:00|834.4|829.9|820.7|816.2|834.4|829.9|811.1|806.6|630022
1606147200000|2020-11-23 16:00:00|820.1|815.6|822.1|817.6|836.2|831.7|817.8|813.3|598897
1606233600000|2020-11-24 16:00:00|822|817.5|833.8|829.3|843.3|838.8|817.2|812.7|585840
1606320000000|2020-11-25 16:00:00|833.6|829.1|856.8|852.3|857.3|852.8|833.6|829.1|557782
1606406400000|2020-11-26 16:00:00|856.6|852.1|854.9|850.4|861.7|857.2|845|840.5|508091
1606665600000|2020-11-29 16:00:00|853.6|849.1|853.1|848.6|869.8|865.3|847.9|843.4|570019
1606752000000|2020-11-30 16:00:00|852.9|848.4|873.6|869.1|874.1|869.6|850.7|846.2|443133
1606838400000|2020-12-01 16:00:00|873.1|868.6|882.2|877.7|890.4|885.9|866|861.5|451640
1606924800000|2020-12-02 16:00:00|881.9|877.4|884.8|880.3|891.6|887.1|871.8|867.3|461044
1607011200000|2020-12-03 16:00:00|884.5|880|932.8|928.3|941|936.5|883.9|879.4|715033
1607270400000|2020-12-06 16:00:00|931.5|927|928.7|924.2|932.6|928.1|902.3|897.8|527574
1607356800000|2020-12-07 16:00:00|928.1|923.6|916.9|912.4|944.9|940.4|908.5|904|276388
1607443200000|2020-12-08 16:00:00|916.8|912.3|952.2|947.7|952.7|948.2|911|906.5|141527
1607529600000|2020-12-09 16:00:00|952.5|948|1001.2|996.7|1008.9|1004.4|949.8|945.3|186518
1607616000000|2020-12-10 16:00:00|1001.4|996.9|1012.5|1008|1043.2|1038.7|978.9|974.4|233827
1607875200000|2020-12-13 16:00:00|1011.3|1006.8|984.5|980|1011.3|1006.8|969.7|965.2|72900
1607961600000|2020-12-14 16:00:00|984.4|979.9|1011.1|1006.6|1027.2|1022.7|977.2|972.7|48893
1608048000000|2020-12-15 16:00:00|1011.6|1007.1|1015.8|1011.3|1022.3|1017.8|995.2|990.7|28241
1608134400000|2020-12-16 16:00:00|1015.6|1011.1|1047.7|1043.2|1049|1044.5|1006.5|1002|27219
1608220800000|2020-12-17 16:00:00|1047.4|1042.9|1071|1066.5|1084.4|1079.9|1039.4|1034.9|57969
1608480000000|2020-12-20 16:00:00|1071.3|1066.8|1131.3|1126.8|1153.8|1149.3|1071.3|1066.8|54395
1608566400000|2020-12-21 16:00:00|1131.1|1126.6|1058|1052.5|1143.9|1139.2|1049.4|1044.9|18443
1608652800000|2020-12-22 16:00:00|1055.5|1051|1058.6|1053.1|1060.6|1056.1|998.9|994.4|18384
1608739200000|2020-12-23 16:00:00|1057.7|1053.2|1027.8|1023.3|1064.5|1060|1023.1|1018.6|16294
1609084800000|2020-12-27 16:00:00|1056.1|1051.6|1038.4|1033.9|1056.1|1051.6|1020.5|1016|20880
1609171200000|2020-12-28 16:00:00|1037.6|1033.1|970|965.5|1039.6|1035.1|963.4|958.9|12873
1609257600000|2020-12-29 16:00:00|969.8|965.3|985.1|980.6|1001|996.5|966.4|961.9|6541
1609344000000|2020-12-30 16:00:00|984.7|980.2|999|994.5|999.7|995.2|975.8|971.3|313625
1609689600000|2021-01-03 16:00:00|990.3|985.8|1036.5|1032|1043.5|1039|978.3|973.8|423917
1609776000000|2021-01-04 16:00:00|1036.7|1032.2|1029.3|1024.8|1048.2|1043.7|1013.8|1009.3|311167
1609862400000|2021-01-05 16:00:00|1029.8|1025.3|1032.6|1028.1|1041.6|1037.1|1015.8|1011.3|289143
1609948800000|2021-01-06 16:00:00|1032.9|1028.4|1072.8|1068.3|1077.3|1072.8|1028|1023.5|346770
1610035200000|2021-01-07 16:00:00|1072.6|1068.1|1034.2|1029.7|1076.1|1071.6|1030.5|1026|389836
1610294400000|2021-01-10 16:00:00|1032.6|1028.1|1023.5|1019|1063.4|1058.9|1002.3|997.8|478098
1610380800000|2021-01-11 16:00:00|1023.3|1018.8|1043|1038.5|1055.8|1051.3|1014|1009.5|339172
1610467200000|2021-01-12 16:00:00|1042.8|1038.3|1024.1|1019.6|1049.7|1045.2|1013|1008.5|451946
1610553600000|2021-01-13 16:00:00|1023.7|1019.2|1054.3|1049.8|1058.9|1054.4|1021.2|1016.7|406201
1610640000000|2021-01-14 16:00:00|1054|1049.5|1040.8|1036.3|1063.3|1058.8|1027.7|1023.2|336875
1610899200000|2021-01-17 16:00:00|1039.2|1034.7|1060.3|1055.8|1074.8|1070.3|1038.2|1033.7|327865
1610985600000|2021-01-18 16:00:00|1060.1|1055.6|1041.9|1037.4|1060.1|1055.6|1027.2|1022.7|383861
1611072000000|2021-01-19 16:00:00|1042.3|1037.8|1036.9|1032.4|1057.1|1052.6|1035.7|1031.2|290127
1611158400000|2021-01-20 16:00:00|1036.7|1032.2|1054|1049.5|1061.8|1057.3|1025.7|1021.2|337365
1611244800000|2021-01-21 16:00:00|1053.6|1049.1|1035|1030.5|1053.9|1049.4|1008.4|1003.9|412922
1611504000000|2021-01-24 16:00:00|1032.8|1028.3|1036.3|1031.8|1047.4|1042.9|1025.8|1021.3|262382
1611590400000|2021-01-25 16:00:00|1036|1031.5|1029.6|1025.1|1048.6|1044.1|1003.1|998.6|399838
1611676800000|2021-01-26 16:00:00|1029|1024.5|1014.6|1010.1|1033.9|1029.4|1008.6|1004.1|275133
1611763200000|2021-01-27 16:00:00|1014.7|1010.2|972.1|967.6|1014.7|1010.2|956.3|951.8|542630
1611849600000|2021-01-28 16:00:00|971.8|967.3|981.5|977|991.3|986.8|966.4|961.9|292473
1612108800000|2021-01-31 16:00:00|980.1|975.6|963.4|958.9|980.1|975.6|954.5|950|279510
1612195200000|2021-02-01 16:00:00|963.1|958.6|915.4|910.9|967.4|962.9|906.8|902.3|418267
1612281600000|2021-02-02 16:00:00|915.1|910.6|929|924.5|934.1|929.6|913.4|908.9|293991
1612368000000|2021-02-03 16:00:00|928.7|924.2|967.3|962.8|970.3|965.8|923.4|918.9|367687
1612454400000|2021-02-04 16:00:00|966.8|962.3|977.5|973|987.3|982.8|960.5|956|345622
1612713600000|2021-02-07 16:00:00|975.4|970.9|995|990.5|1002.7|998.2|975.4|970.9|246209
1612800000000|2021-02-08 16:00:00|994.6|990.1|1027.9|1023.4|1032|1027.5|993.6|989.1|273589
1612886400000|2021-02-09 16:00:00|1027.5|1023|1033.8|1029.3|1033.8|1029.3|1006.9|1002.4|159859
1613577600000|2021-02-17 16:00:00|1055.2|1050.7|1092.1|1087.6|1097.8|1093.3|1055.2|1050.7|336232
1613664000000|2021-02-18 16:00:00|1091.7|1087.2|1072.7|1068.2|1091.7|1087.2|1048.6|1044.1|332861
1613923200000|2021-02-21 16:00:00|1071.3|1066.8|1089.4|1084.9|1127.6|1123.1|1070.8|1066.3|348004
1614009600000|2021-02-22 16:00:00|1089.3|1084.8|1071.1|1066.6|1094.4|1089.9|1046.6|1042.1|360603
1614096000000|2021-02-23 16:00:00|1070.9|1066.4|1063.1|1058.6|1086.5|1082|1054.8|1050.3|301322
1614182400000|2021-02-24 16:00:00|1062.7|1058.2|1090|1085.5|1106.4|1101.9|1062.7|1058.2|402960
1614268800000|2021-02-25 16:00:00|1089.5|1085|1099.1|1094.6|1106|1101.5|1061.3|1056.8|412811
1614528000000|2021-02-28 16:00:00|1098.2|1093.7|1074|1069.5|1102.5|1098|1065|1060.5|323515
1614614400000|2021-03-01 16:00:00|1074.1|1069.6|1086.9|1082.4|1094.3|1089.8|1062.4|1057.9|363835
1614700800000|2021-03-02 16:00:00|1086.5|1082|1096.5|1092|1112.8|1108.3|1083.1|1078.6|337998
1614787200000|2021-03-03 16:00:00|1096.1|1091.6|1071.6|1067.1|1119.7|1115.2|1062|1057.5|464398
1614873600000|2021-03-04 16:00:00|1070.8|1066.3|1075.4|1070.9|1083.4|1078.9|1052.7|1048.2|321673
1615132800000|2021-03-07 16:00:00|1073.5|1069|1060|1055.5|1100.4|1095.9|1052.4|1047.9|324317
1615219200000|2021-03-08 16:00:00|1059.7|1055.2|974.4|969.9|1062.2|1057.7|965.6|961.1|536582
1615305600000|2021-03-09 16:00:00|974.1|969.6|979.5|975|993.7|989.2|958.6|954.1|340039
1615392000000|2021-03-10 16:00:00|979|974.5|1020.3|1015.8|1027.6|1023.1|964.3|959.8|418346
1615478400000|2021-03-11 16:00:00|1019.5|1015|949.9|945.4|1022.5|1018|938.1|933.6|462688
1615737600000|2021-03-14 16:00:00|947.6|943.1|979.8|975.3|984.3|979.8|932.3|927.8|395305
1615824000000|2021-03-15 16:00:00|979.3|974.8|983.7|979.2|997|992.5|971|966.5|319058
1615910400000|2021-03-16 16:00:00|983.1|978.6|976.8|972.3|984.4|979.9|959.6|955.1|248355
1615996800000|2021-03-17 16:00:00|976.3|971.8|993.2|988.7|1003.2|998.7|976.3|971.8|277334
1616083200000|2021-03-18 16:00:00|992.6|988.1|948.1|943.6|997|992.5|930.5|926|458104
1616342400000|2021-03-21 16:00:00|945|940.5|926.2|921.7|946.6|942.1|896.2|891.7|431754
1616428800000|2021-03-22 16:00:00|925.6|921.1|926|921.5|936.3|931.8|914.9|910.4|280588
1616515200000|2021-03-23 16:00:00|925.5|921|958.5|954|958.6|954.1|917.7|913.2|317226
1616601600000|2021-03-24 16:00:00|958.1|953.6|954.7|950.2|973.5|969|944|939.5|242122
1616688000000|2021-03-25 16:00:00|954.1|949.6|1002.9|998.4|1003.1|998.6|953.8|949.3|270662
1616947200000|2021-03-28 16:00:00|999.5|995|994.1|989.6|1037.3|1032.8|979.6|975.1|330784
1617033600000|2021-03-29 16:00:00|993.7|989.2|1008.6|1004.1|1013.2|1008.7|988.4|983.9|214948
1617120000000|2021-03-30 16:00:00|1008|1003.5|996.1|991.6|1015|1010.5|964.4|959.9|241736
1617206400000|2021-03-31 16:00:00|995.4|990.9|1002.3|997.8|1030|1025.5|989.5|985|146942
1617638400000|2021-04-05 16:00:00|1015.5|1011|1027.9|1023.4|1031.8|1027.3|996.8|992.3|110609
1617724800000|2021-04-06 16:00:00|1027.3|1022.8|1010.3|1005.8|1029.4|1024.9|1002|997.5|70450
1617811200000|2021-04-07 16:00:00|1009.9|1005.4|1022.9|1018.4|1025.3|1020.8|1002.7|998.2|58756
1617897600000|2021-04-08 16:00:00|1022.5|1018|1024.5|1020|1031.8|1027.3|1005.3|1000.8|58973
1618156800000|2021-04-11 16:00:00|1021|1016.5|1040.9|1036.4|1044|1039.5|994|989.5|68105
1618243200000|2021-04-12 16:00:00|1040.5|1036|1038.7|1034.2|1049.3|1044.8|1031.9|1027.4|38456
1618329600000|2021-04-13 16:00:00|1038.2|1033.7|1052.2|1047.7|1053.4|1048.9|1028.5|1024|28493
1618416000000|2021-04-14 16:00:00|1051.7|1047.2|1068.4|1063.9|1083.9|1079.4|1045.2|1040.7|49046
1618502400000|2021-04-15 16:00:00|1067.9|1063.4|1073.5|1069|1076.6|1072.1|1061.5|1057|27685
1618761600000|2021-04-18 16:00:00|1071.8|1067.3|1094.4|1089.9|1096.5|1092|1068.8|1064.3|32169
1618848000000|2021-04-19 16:00:00|1093.7|1089.2|1107.9|1102.4|1125.4|1120.9|1085.9|1081.4|34527
1618934400000|2021-04-20 16:00:00|1108.9|1101.4|1114.8|1110.3|1122.9|1118.4|1091.8|1087.3|26292
1619020800000|2021-04-21 16:00:00|1114.4|1109.9|1113.8|1109.3|1126.5|1122|1097.4|1092.9|18983
1619107200000|2021-04-22 16:00:00|1113.4|1108.9|1141.4|1136.9|1141.9|1137.4|1099|1094.5|19930
1619366400000|2021-04-25 16:00:00|1139.5|1135|1156.3|1151.8|1176.6|1172.1|1139.5|1135|20369
1619452800000|2021-04-26 16:00:00|1156.1|1151.6|1142.3|1137.8|1173|1168.2|1138.4|1133.9|13313
1619539200000|2021-04-27 16:00:00|1141.9|1137.4|1140.7|1136.2|1155.7|1151.2|1119.4|1114|6923
1619625600000|2021-04-28 16:00:00|1139.4|1134.9|1124.8|1120.3|1156.9|1152.4|1114|1108|7733
1619712000000|2021-04-29 16:00:00|1123.9|1119.4|1095.4|1088.9|1129.5|1125|1090.9|1085.5|9032
1620230400000|2021-05-05 16:00:00|1122.6|1118.1|1204.2|1199.7|1213.2|1208.7|1122.6|1118.1|538815
1620316800000|2021-05-06 16:00:00|1203.9|1199.4|1238.1|1233.6|1250.1|1245.6|1191.4|1186.9|428686
1620576000000|2021-05-09 16:00:00|1236.4|1231.9|1274.7|1270.2|1342.8|1338.3|1236.4|1231.9|519826
1620662400000|2021-05-10 16:00:00|1273.7|1269.2|1302.8|1298.3|1314.1|1309.6|1263.3|1258.8|359569
1620748800000|2021-05-11 16:00:00|1302.5|1298|1314.1|1309.6|1353.8|1349.3|1289|1282.8|430549
1620835200000|2021-05-12 16:00:00|1314.7|1310.2|1189.7|1185.2|1321.7|1317.2|1189.5|1185|574560
1620921600000|2021-05-13 16:00:00|1189.2|1184.7|1164|1159.5|1218.1|1213.6|1139.3|1134.8|601556
1621180800000|2021-05-16 16:00:00|1161.3|1156.8|1225.1|1220.6|1227|1222.5|1161.3|1156.8|454988
1621267200000|2021-05-17 16:00:00|1224.7|1220.2|1209.3|1204.8|1244.9|1240.4|1204.2|1199.7|381695
1621353600000|2021-05-18 16:00:00|1208.9|1204.4|1105.2|1100.7|1216.2|1211.7|1091.9|1087.4|649304
1621440000000|2021-05-19 16:00:00|1104.9|1100.4|1120.1|1115.6|1151.6|1147.1|1091.7|1087.2|474448
1621526400000|2021-05-20 16:00:00|1119.7|1115.2|1034.5|1030|1129.4|1124.9|1030|1025.5|528916
1621785600000|2021-05-23 16:00:00|1032.5|1028|1048.2|1043.7|1059.2|1054.7|1003|998.5|489608
1621872000000|2021-05-24 16:00:00|1047.7|1043.2|1045.5|1041|1062.9|1058.4|1026.6|1022.1|395697
1621958400000|2021-05-25 16:00:00|1045.1|1040.6|988.7|984.2|1049.2|1044.7|972.7|968.2|528982
1622044800000|2021-05-26 16:00:00|987.9|983.4|1045.5|1041|1048.6|1044.1|987.9|983.4|433914
1622131200000|2021-05-27 16:00:00|1045.1|1040.6|1070.7|1066.2|1070.9|1066.4|1007.4|1002.9|461936
1622390400000|2021-05-30 16:00:00|1068.6|1064.1|1085.4|1080.9|1101.1|1096.6|1061.9|1057.4|321622
1622476800000|2021-05-31 16:00:00|1117.2|1112.7|1154.2|1149.7|1169.3|1164.8|1111.1|1106.6|448627
1622563200000|2021-06-01 16:00:00|1153.8|1149.3|1159.1|1154.6|1171.7|1167.2|1133.2|1128.7|407014
1622649600000|2021-06-02 16:00:00|1158.9|1154.4|1136.4|1131.9|1197.4|1192.9|1126.5|1122|533206
1622736000000|2021-06-03 16:00:00|1136.1|1131.6|1163.1|1158.6|1172.3|1167.8|1127|1122.5|417242
1622995200000|2021-06-06 16:00:00|1159.5|1154|1086.3|1081.8|1162.9|1158.4|1079.5|1075|499751
1623081600000|2021-06-07 16:00:00|1085.9|1081.4|1142.1|1137.6|1142.1|1137.6|1085.9|1081.4|430868
1623168000000|2021-06-08 16:00:00|1141.8|1137.3|1147.4|1142.9|1158.4|1153.9|1130.5|1126|329200
1623254400000|2021-06-09 16:00:00|1147.3|1142.8|1179.1|1174.6|1184.2|1179.7|1130|1125.5|416649
1623340800000|2021-06-10 16:00:00|1178.6|1174.1|1209.7|1205.2|1210.5|1206|1167.8|1163.3|249461
1623686400000|2021-06-14 16:00:00|1205.2|1200.7|1182.7|1178.2|1205.2|1200.7|1146.4|1141.9|445088
1623772800000|2021-06-15 16:00:00|1181.9|1177.4|1172.9|1168.4|1189.3|1184.8|1136.3|1131.8|441774
1623859200000|2021-06-16 16:00:00|1172.6|1168.1|1200.7|1196.2|1206.9|1202.4|1147.8|1143.3|414518
1623945600000|2021-06-17 16:00:00|1200.8|1196.3|1159.8|1155.3|1200.8|1196.3|1149.2|1144.7|434119
1624204800000|2021-06-20 16:00:00|1157.1|1152.6|1072.7|1068.2|1157.1|1152.6|1066.9|1062.4|613427
1624291200000|2021-06-21 16:00:00|1072.1|1067.6|1086.6|1082.1|1098.5|1094|1061.4|1056.9|394526
1624377600000|2021-06-22 16:00:00|1086.2|1081.7|1122.4|1117.9|1138.6|1134.1|1079.7|1075.2|487667
1624464000000|2021-06-23 16:00:00|1121.9|1117.4|1107.2|1102.7|1129|1124.5|1086.1|1081.6|410765
1624550400000|2021-06-24 16:00:00|1107.4|1102.9|1127|1122.5|1138.1|1133.6|1107.4|1102.9|322678
1624809600000|2021-06-27 16:00:00|1123.9|1119.4|1132.3|1127.8|1147.2|1142.7|1099.5|1095|398263
1624896000000|2021-06-28 16:00:00|1131.8|1127.3|1088|1083.5|1136.2|1131.7|1081.7|1077.2|443331
1624982400000|2021-06-29 16:00:00|1087.5|1083|1101.3|1096.8|1110.7|1106.2|1073.6|1069.1|363483
1625068800000|2021-06-30 16:00:00|1100.8|1096.3|1094.1|1089.6|1124.8|1120.3|1076.9|1072.4|433608
1625155200000|2021-07-01 16:00:00|1093.5|1089|1109.7|1105.2|1119.9|1115.4|1080.3|1075.8|364211
1625414400000|2021-07-04 16:00:00|1107|1102.5|1163|1158.5|1164.4|1159.9|1102.9|1098.4|376169
1625500800000|2021-07-05 16:00:00|1162.5|1158|1142.5|1138|1164.8|1160.3|1133.7|1129.2|328595
1625587200000|2021-07-06 16:00:00|1142.1|1137.6|1155.4|1150.9|1177.3|1172.8|1133.1|1128.6|429481
1625673600000|2021-07-07 16:00:00|1155|1150.5|1110.5|1106|1157.3|1152.8|1102.8|1098.3|500454
1625760000000|2021-07-08 16:00:00|1110.2|1105.7|1131.9|1127.4|1133.3|1128.8|1085.9|1081.4|467996
1626019200000|2021-07-11 16:00:00|1129.3|1124.8|1120.4|1115.9|1137.4|1132.9|1097.8|1093.3|358965
1626105600000|2021-07-12 16:00:00|1119.9|1115.4|1142.5|1138|1151.3|1146.8|1115.6|1111.1|378997
1626192000000|2021-07-13 16:00:00|1142|1137.5|1132.1|1127.6|1145.4|1140.9|1123.4|1118.9|307454
1626278400000|2021-07-14 16:00:00|1132|1127.5|1171.6|1167.1|1175.3|1170.8|1123.1|1118.6|339916
1626364800000|2021-07-15 16:00:00|1171.2|1166.7|1184.2|1179.7|1196.7|1192.2|1157.1|1152.6|362232
1626624000000|2021-07-18 16:00:00|1182.1|1177.6|1145.7|1141.2|1182.1|1177.6|1133.7|1129.2|376913
1626710400000|2021-07-19 16:00:00|1145.2|1140.7|1160.6|1156.1|1167|1162.5|1142.4|1137.9|231373
1626796800000|2021-07-20 16:00:00|1160.5|1156|1087.9|1083.4|1160.5|1156|1086.9|1082.4|463448
1626883200000|2021-07-21 16:00:00|1087.5|1083|1060.7|1056.2|1099.5|1095|1047.9|1043.4|433407
1626969600000|2021-07-22 16:00:00|1060.5|1056|1062.2|1057.7|1076|1071.5|1049.2|1044.7|297792
1627228800000|2021-07-25 16:00:00|1060|1055.5|1057|1052.5|1084.2|1079.7|1052.5|1048|286731
1627315200000|2021-07-26 16:00:00|1056.9|1052.4|1040.7|1036.2|1076.3|1071.8|1023|1018.5|398327
1627401600000|2021-07-27 16:00:00|1039.2|1034.7|1046.2|1041.7|1056.9|1052.4|1033|1028.5|226369
1627488000000|2021-07-28 16:00:00|1045.7|1041.2|1001.4|996.9|1050.6|1046.1|992.2|987.7|389411
1627574400000|2021-07-29 16:00:00|1001|996.5|963.2|958.7|1001|996.5|932.3|927.8|476698
1627833600000|2021-08-01 16:00:00|960.9|956.4|975.2|970.7|980.9|976.4|955.1|950.6|248396
1627920000000|2021-08-02 16:00:00|976|971.5|960.9|956.4|989.8|985.3|945.8|941.3|283044
1628006400000|2021-08-03 16:00:00|960.7|956.2|944.1|939.6|983.9|979.4|943.1|938.6|230405
1628092800000|2021-08-04 16:00:00|943.5|939|907.7|903.2|946.5|942|902.8|898.3|233955
1628179200000|2021-08-05 16:00:00|907.9|903.4|885|880.5|931.2|926.7|884.4|879.9|156557
1628438400000|2021-08-08 16:00:00|882.8|878.3|850.1|845.6|889.3|884.8|850.1|845.6|121816
1628524800000|2021-08-09 16:00:00|849|844.5|890|885.5|893|888.5|845.6|841.1|103855
1628611200000|2021-08-10 16:00:00|889.5|885|870.7|866.2|896.8|892.3|864.4|859.9|90523
1628697600000|2021-08-11 16:00:00|870.2|865.7|843.7|839.2|878.9|874.4|842.9|838.4|60520
1628784000000|2021-08-12 16:00:00|843.1|838.6|872.5|868|880.4|875.9|837.6|833.1|48245
1629043200000|2021-08-15 16:00:00|869.8|865.3|864.8|860.3|876.3|871.8|847.8|843.3|48405
1629129600000|2021-08-16 16:00:00|864.3|859.8|840.1|835.6|870.2|865.7|838.9|834.4|38191
1629216000000|2021-08-17 16:00:00|839.7|835.2|790.3|785.8|844.6|840.1|778.2|773.7|61093
1629302400000|2021-08-18 16:00:00|790.1|785.6|770.7|766.2|792.8|788.3|748|743.5|46230
1629388800000|2021-08-19 16:00:00|770.3|765.8|797.3|792.8|801.6|797.1|770.3|765.8|30420
1629648000000|2021-08-22 16:00:00|794.8|790.3|771|766.5|794.8|790.3|763.5|759|19229
1629734400000|2021-08-23 16:00:00|771.1|766.6|834.6|830.1|837.5|833|771.1|766.6|19556
1629820800000|2021-08-24 16:00:00|834.1|829.6|838.8|834.3|848.2|843.7|800.1|795.6|10358
1629907200000|2021-08-25 16:00:00|837.9|833.4|830.2|825.7|850.6|846.1|821.1|816.6|8508
1629993600000|2021-08-26 16:00:00|829.8|825.3|876.1|871.6|878.8|874.3|823.9|819.4|7734
1630252800000|2021-08-29 16:00:00|873.5|869|842.1|837.6|873.5|869|825.2|820.7|801520
1630339200000|2021-08-30 16:00:00|842.5|838|778.7|774.2|845.5|841|776.7|772.2|820817
1630425600000|2021-08-31 16:00:00|778.5|774|785.7|781.2|787.2|782.7|759.4|754.9|772138
1630512000000|2021-09-01 16:00:00|784.8|780.3|772.6|768.1|790.5|786|755.5|751|766135
1630598400000|2021-09-02 16:00:00|772.5|768|773|768.5|796.2|791.7|766.2|761.7|630835
1630857600000|2021-09-05 16:00:00|772.5|768|728.1|723.6|777.5|773|719.5|715|956911
1630944000000|2021-09-06 16:00:00|728|723.5|749.8|745.3|767.5|763|728|723.5|837168
1631030400000|2021-09-07 16:00:00|750.3|745.8|729.3|724.8|761.8|757.3|727.9|723.4|718961
1631116800000|2021-09-08 16:00:00|729.2|724.7|736.3|731.8|749.2|744.7|717.1|712.6|874546
1631203200000|2021-09-09 16:00:00|736.2|731.7|734.9|730.4|742.1|737.6|717.5|713|714044
1631462400000|2021-09-12 16:00:00|734.1|729.6|713.9|709.4|746.6|742.1|695.6|691.1|928258
1631548800000|2021-09-13 16:00:00|713.3|708.8|691.7|687.2|724.7|720.2|686.9|682.4|800986
1631635200000|2021-09-14 16:00:00|691.1|686.6|675.4|670.9|701.8|697.3|674.5|670|712393
1631721600000|2021-09-15 16:00:00|675.8|671.3|632.2|627.7|679.4|674.9|630.2|625.7|910072
1631808000000|2021-09-16 16:00:00|631.8|627.3|627.6|623.1|649.8|645.3|627.1|622.6|470652
1632240000000|2021-09-21 16:00:00|606.2|601.7|675.2|670.7|682.4|677.9|604.6|600.1|1109872
1632326400000|2021-09-22 16:00:00|674.7|670.2|669.1|664.6|680.1|675.6|650.1|645.6|853325
1632412800000|2021-09-23 16:00:00|669|664.5|698.1|693.6|700|695.5|669|664.5|902703
1632672000000|2021-09-26 16:00:00|698.6|694.1|689.9|685.4|710.2|705.7|681.8|677.3|662312
1632758400000|2021-09-27 16:00:00|689.8|685.3|681|676.5|691.4|686.9|659.7|655.2|834668
1632844800000|2021-09-28 16:00:00|681.4|676.9|729.3|724.8|733.1|728.6|673.3|668.8|821966
1632931200000|2021-09-29 16:00:00|729.2|724.7|717.9|713.4|752.1|747.6|712.2|707.7|641624
1633536000000|2021-10-06 16:00:00|||||||||44
1633622400000|2021-10-07 16:00:00|726.9|722.4|754.3|749.8|766|761.5|718.8|714.3|765404
1633881600000|2021-10-10 16:00:00|753.3|748.8|773.7|769.2|796.7|792.2|741.1|736.6|783075
1633968000000|2021-10-11 16:00:00|773.6|769.1|765.8|761.3|792|787.5|754.9|750.4|754082
1634054400000|2021-10-12 16:00:00|765.6|761.1|716.7|712.2|768.4|763.9|705.4|700.9|897293
1634140800000|2021-10-13 16:00:00|717.1|712.6|717.2|712.7|740.3|735.8|708.5|704|623293
1634227200000|2021-10-14 16:00:00|716.7|712.2|697.9|693.4|734.2|729.7|688.4|683.9|751759
1634486400000|2021-10-17 16:00:00|697.3|692.8|691.1|686.6|715.3|710.8|680.7|676.2|673915
1634572800000|2021-10-18 16:00:00|691.2|686.7|703|698.5|725.7|721.2|690.2|685.7|738491
1634659200000|2021-10-19 16:00:00|702.9|698.4|716.9|712.4|721.7|717.2|695.5|691|598313
1634745600000|2021-10-20 16:00:00|717|712.5|665.9|661.4|727.2|722.7|636.8|632.3|1049932
1634832000000|2021-10-21 16:00:00|665.8|661.3|699.3|694.8|699.6|695.1|661.5|657|799590
1635091200000|2021-10-24 16:00:00|698.8|694.3|681.8|677.3|701.7|697.2|669.8|665.3|606197
1635177600000|2021-10-25 16:00:00|681.6|677.1|705.5|701|711.3|706.8|678.2|673.7|752967
1635264000000|2021-10-26 16:00:00|705.4|700.9|679|674.5|709.5|705|664.4|659.9|1038026
1635350400000|2021-10-27 16:00:00|678.9|674.4|662.3|657.8|692.3|687.8|634.6|630.1|1133165
1635436800000|2021-10-28 16:00:00|662.7|658.2|626.7|622.2|668.3|663.8|617.1|612.6|869364
1635696000000|2021-10-31 16:00:00|626.3|621.8|602.7|598.2|638.9|634.4|601.5|597|760401
1635782400000|2021-11-01 16:00:00|602.9|598.4|583.5|579|610|605.5|565|560.5|949885
1635868800000|2021-11-02 16:00:00|584.1|579.6|568.3|563.8|596.4|591.9|566.5|562|639104
1635955200000|2021-11-03 16:00:00|567.7|563.2|556.4|551.9|591.1|586.6|554.6|550.1|1014714
1636041600000|2021-11-04 16:00:00|557.6|553.1|575.1|570.6|581|576.5|552.6|548.1|802904
1636300800000|2021-11-07 16:00:00|574.6|570.1|566.4|561.9|574.6|570.1|556.7|552.2|616511
1636387200000|2021-11-08 16:00:00|566.2|561.7|527.7|523.2|568.7|564.2|527.7|523.2|826303
1636473600000|2021-11-09 16:00:00|528|523.5|544.3|539.8|544.4|539.9|519.3|514.8|771439
1636560000000|2021-11-10 16:00:00|544.8|540.3|559.7|555.2|578.9|574.4|538|533.5|1030700
1636646400000|2021-11-11 16:00:00|559.5|555|550.9|546.4|563.4|558.9|534.9|530.4|771886
1636905600000|2021-11-14 16:00:00|551.1|546.6|544.8|540.3|554.8|550.3|532.7|528.2|660852
1636992000000|2021-11-15 16:00:00|545.2|540.7|537.3|532.8|556.6|552.1|534.4|529.9|651790
1637078400000|2021-11-16 16:00:00|537.2|532.7|534.9|530.4|553.2|548.7|531.8|527.3|690459
1637164800000|2021-11-17 16:00:00|534.4|529.9|516.6|512.1|534.9|530.4|513.8|509.3|701060
1637251200000|2021-11-18 16:00:00|517.8|513.3|548.7|544.2|555|550.5|517.3|512.8|960517
1637510400000|2021-11-21 16:00:00|548|543.5|576.5|572|578.3|573.8|539.2|534.7|775365
1637596800000|2021-11-22 16:00:00|577.2|572.7|593.9|589.4|602.8|598.3|568.2|563.7|965245
1637683200000|2021-11-23 16:00:00|593.8|589.3|627.6|623.1|627.6|623.1|590|585.5|785606
1637769600000|2021-11-24 16:00:00|627.1|622.6|583.3|578.8|629.3|624.8|582.9|578.4|812068
1637856000000|2021-11-25 16:00:00|583.8|579.3|596.4|591.9|597.9|593.4|569.6|565.1|748017
1638115200000|2021-11-28 16:00:00|596.5|592|626.7|622.2|636.8|632.3|593.8|589.3|785132
1638201600000|2021-11-29 16:00:00|626.6|622.1|626.8|622.3|632.9|628.4|596.8|592.3|693797
1638288000000|2021-11-30 16:00:00|625.4|620.9|624|619.5|644.4|639.9|620.3|615.8|533767
1638374400000|2021-12-01 16:00:00|623.7|619.2|612.5|608|636.5|632|598.7|594.2|391872
1638460800000|2021-12-02 16:00:00|612.7|608.2|623.4|618.9|623.5|619|590.5|586|323385
1638720000000|2021-12-05 16:00:00|624|619.5|642.8|638.3|643.7|639.2|605.3|600.8|230793
1638806400000|2021-12-06 16:00:00|642.9|638.4|669.3|664.8|675.2|670.7|639.9|635.4|219176
1638892800000|2021-12-07 16:00:00|669.5|665|648.7|644.2|670.8|666.3|637.4|632.9|151448
1638979200000|2021-12-08 16:00:00|648.8|644.3|644.9|640.4|657|652.5|631.4|626.9|122137
1639065600000|2021-12-09 16:00:00|644.5|640|641|636.5|650.8|646.3|628.4|623.9|87157
1639324800000|2021-12-12 16:00:00|640.8|636.3|674|669.5|680.7|676.2|640.8|636.3|94575
1639411200000|2021-12-13 16:00:00|673.9|669.4|664.3|659.8|673.9|669.4|650.7|646.2|61547
1639497600000|2021-12-14 16:00:00|664.5|660|662.9|658.4|669.2|664.7|650.7|646.2|47323
1639584000000|2021-12-15 16:00:00|662.8|658.3|694.5|690|698.8|694.3|662.8|658.3|61274
1639670400000|2021-12-16 16:00:00|694.9|690.4|689|684.5|695.8|691.3|672.9|668.4|46570
1639929600000|2021-12-19 16:00:00|689.5|685|691.9|687.4|703.7|699.2|674.7|670.2|35692
1640016000000|2021-12-20 16:00:00|692.4|687.9|708.4|703.9|709.7|705.2|687.6|683.1|18075
1640102400000|2021-12-21 16:00:00|708.2|703.7|681.3|676.8|710.7|706.2|678.3|673.8|11789
1640188800000|2021-12-22 16:00:00|681.7|677.2|708.4|703.9|711.1|706.6|681.3|676.8|9539
1640275200000|2021-12-23 16:00:00|708|703.5|717.7|713.2|719.2|714.7|701.7|697.2|8091
1640534400000|2021-12-26 16:00:00|707.5|703|676.7|672.2|707.9|703|673.8|669.3|11615
1640620800000|2021-12-27 16:00:00|677.2|672.7|672.9|668.4|688.1|683.6|667.4|662.9|6584
1640707200000|2021-12-28 16:00:00|672.8|668.3|679.8|675.3|679.8|675.3|654|649.5|4869
1640793600000|2021-12-29 16:00:00|680.2|675.7|676.3|671.8|686.7|682.2|667|662.5|5479
1640880000000|2021-12-30 16:00:00|676|671.5|682.6|676.1|685.1|680.6|669.4|664.9|7757
1641225600000|2022-01-03 16:00:00|682.2|677.7|695.5|691|697|692.5|664.2|659.7|933518
1641312000000|2022-01-04 16:00:00|695.4|690.9|709.8|705.3|712.8|708.3|682.9|678.4|723114
1641398400000|2022-01-05 16:00:00|709.7|705.2|712.8|708.3|726.4|721.9|703.7|699.2|715189
1641484800000|2022-01-06 16:00:00|712.7|708.2|709.9|705.4|720.8|716.3|705.9|701.4|750084
1641744000000|2022-01-09 16:00:00|709.3|704.8|712|707.5|717.9|713.4|693.9|689.4|884427
1641830400000|2022-01-10 16:00:00|711.9|707.4|725.5|721|730.8|726.3|710.8|706.3|663050
1641916800000|2022-01-11 16:00:00|725.4|720.9|745.7|741.2|747.2|742.7|722.3|717.8|720356
1642003200000|2022-01-12 16:00:00|745.6|741.1|728.2|723.7|748.1|743.6|714.7|710.2|779476
1642089600000|2022-01-13 16:00:00|728.1|723.6|710.2|705.7|730.5|726|704.9|700.4|736741
1642348800000|2022-01-16 16:00:00|709.8|705.3|708.6|704.1|713.2|708.7|699.4|694.9|595262
1642435200000|2022-01-17 16:00:00|709|704.5|733.4|728.9|735|730.5|694.1|689.6|852951
1642521600000|2022-01-18 16:00:00|733.3|728.8|737|732.5|745|740.5|724.4|719.9|676702
1642608000000|2022-01-19 16:00:00|736.9|732.4|757.9|753.4|759.5|755|731|726.5|719076
1642694400000|2022-01-20 16:00:00|757.8|753.3|760.7|756.2|764.9|760.4|743.7|739.2|688823
1642953600000|2022-01-23 16:00:00|760.2|755.7|738.5|734|769.1|764.6|735.2|730.7|711617
1643040000000|2022-01-24 16:00:00|738.8|734.3|757.3|752.8|770.5|766|738.4|733.9|690335
1643126400000|2022-01-25 16:00:00|757.2|752.7|769.8|765.3|773.4|768.9|750.1|745.6|671034
1643212800000|2022-01-26 16:00:00|769.7|765.2|786.4|781.9|789.8|785.3|757.6|753.1|626811
1643299200000|2022-01-27 16:00:00|786.3|781.8|823.4|818.9|823.8|819.3|782.9|778.4|440056
1644163200000|2022-02-06 16:00:00|805.5|801|831.2|826.7|831.2|826.7|788.5|784|737728
1644249600000|2022-02-07 16:00:00|831|826.5|796.8|792.3|832.6|828.1|792|787.5|896925
1644336000000|2022-02-08 16:00:00|796.6|792.1|791|786.5|802.9|798.4|771.1|766.6|833867
1644422400000|2022-02-09 16:00:00|790.5|786|837|832.5|839.6|835.1|787.8|783.3|776293
1644508800000|2022-02-10 16:00:00|836.9|832.4|761.9|757.4|836.9|832.4|753.8|749.3|1063198
1644768000000|2022-02-13 16:00:00|761.2|756.7|728.8|724.3|779.9|775.4|728.4|723.9|882353
1644854400000|2022-02-14 16:00:00|728.5|724|700|695.5|732.6|728.1|691.5|687|987016
1644940800000|2022-02-15 16:00:00|700.3|695.8|696.2|691.7|718.9|714.4|689.8|685.3|765516
1645027200000|2022-02-16 16:00:00|695.8|691.3|660.4|655.9|699.7|695.2|658.7|654.2|996617
1645113600000|2022-02-17 16:00:00|660.1|655.6|677.6|673.1|686.1|681.6|660.1|655.6|671149
1645372800000|2022-02-20 16:00:00|677.1|672.6|703.8|699.3|709.6|705.1|663.7|659.2|791472
1645459200000|2022-02-21 16:00:00|703.7|699.2|680.5|676|704.5|700|673.4|668.9|643566
1645545600000|2022-02-22 16:00:00|678.9|674.4|696.5|692|709.2|704.7|677.4|672.9|880069
1645632000000|2022-02-23 16:00:00|697|692.5|680.5|676|708.3|703.8|679.2|674.7|818236
1645718400000|2022-02-24 16:00:00|679.2|674.7|686.3|681.8|695.6|691.1|650.2|645.7|912689
1645977600000|2022-02-27 16:00:00|685.8|681.3|701.5|697|709.4|704.9|685.6|681.1|668620
1646064000000|2022-02-28 16:00:00|703.3|698.8|739.2|734.7|740|735.5|701.8|697.3|707403
1646150400000|2022-03-01 16:00:00|739.1|734.6|755.1|750.6|761.9|757.4|731.4|726.9|742641
1646236800000|2022-03-02 16:00:00|755|750.5|808.6|804.1|825.4|820.9|755|750.5|1208350
1646323200000|2022-03-03 16:00:00|808.5|804|817.4|812.9|819|814.5|785.5|781|706417
1646582400000|2022-03-06 16:00:00|817.5|813|842.5|838|867.4|862.9|811.9|807.4|967623
1646668800000|2022-03-07 16:00:00|842.3|837.8|842.4|837.9|856.4|851.9|810.7|806.2|617737
1646755200000|2022-03-08 16:00:00|842.1|837.6|780.6|776.1|843.6|839.1|767.7|763.2|646511
1646841600000|2022-03-09 16:00:00|780.7|776.2|820.6|816.1|830.3|825.8|754.2|749.7|667420
1646928000000|2022-03-10 16:00:00|817.5|813|802.1|797.6|818.5|814|782.2|777.7|650732
1647187200000|2022-03-13 16:00:00|801.6|797.1|765.5|761|801.6|797.1|757.1|752.6|600957
1647273600000|2022-03-14 16:00:00|765.1|760.6|766.4|761.9|778.1|773.6|737.9|733.4|696405
1647360000000|2022-03-15 16:00:00|765.9|761.4|790.1|785.6|811.1|806.6|761.6|757.1|591362
1647446400000|2022-03-16 16:00:00|790.4|785.9|823.7|819.2|826.8|822.3|790.4|785.9|523769
1647532800000|2022-03-17 16:00:00|823.5|819|839|834.5|839.8|835.3|820|815.5|374010
1647792000000|2022-03-20 16:00:00|839.2|834.7|821.9|817.4|839.8|834.7|811.9|807.4|420710
1647878400000|2022-03-21 16:00:00|822|817.5|801.2|796.7|828.1|823.6|788.8|784.3|505615
1647964800000|2022-03-22 16:00:00|801|796.5|823.9|819.4|832.8|828.3|799.6|795.1|325593
1648051200000|2022-03-23 16:00:00|824|819.5|832.5|828|841|836.5|812.7|808.2|413667
1648137600000|2022-03-24 16:00:00|832.3|827.8|866.6|862.1|869.3|864.8|827.8|823.3|298444
1647792000000|2022-03-20 16:00:00|839.2|834.7|821.9|817.4|839.8|834.7|811.9|807.4|420710
1647878400000|2022-03-21 16:00:00|822|817.5|801.2|796.7|828.1|823.6|788.8|784.3|505615
1647964800000|2022-03-22 16:00:00|801|796.5|823.9|819.4|832.8|828.3|799.6|795.1|325593
1648051200000|2022-03-23 16:00:00|824|819.5|832.5|828|841|836.5|812.7|808.2|413667
1648137600000|2022-03-24 16:00:00|832.3|827.8|866.6|862.1|869.3|864.8|827.8|823.3|298444
1648396800000|2022-03-27 16:00:00|866.4|861.9|878.1|873.6|886.8|882.3|851.9|847.4|237457
1648483200000|2022-03-28 16:00:00|878|873.5|864.2|859.7|883|878.5|843.7|839.2|182411
1648569600000|2022-03-29 16:00:00|864.7|860.2|916.3|911.8|919.8|915.3|864.3|859.8|166887
1648656000000|2022-03-30 16:00:00|909.2|904.7|906.2|901.7|914.6|910.1|879.6|875.1|134467
1648742400000|2022-03-31 16:00:00|906.1|901.6|931.7|927.2|932.4|927.9|898.9|894.4|59007
1649174400000|2022-04-05 16:00:00|928.5|924|930.5|926|951|946.5|916.4|911.9|88632
1649260800000|2022-04-06 16:00:00|923.9|919.4|919.8|915.3|936.2|931.7|900.4|895.9|93324
1649347200000|2022-04-07 16:00:00|919.7|915.2|905.4|900.9|932.9|928.4|895.9|891.4|71065
1649174400000|2022-04-05 16:00:00|928.5|924|930.5|926|951|946.5|916.4|911.9|88632
1649260800000|2022-04-06 16:00:00|923.9|919.4|919.8|915.3|936.2|931.7|900.4|895.9|93324
1649347200000|2022-04-07 16:00:00|919.7|915.2|905.4|900.9|932.9|928.4|895.9|891.4|71065
1649606400000|2022-04-10 16:00:00|904.7|900.2|892.1|887.6|904.7|900.2|870.9|866.4|77505
1649692800000|2022-04-11 16:00:00|892|887.5|930.4|925.9|936.9|932.4|892|887.5|42497
1649779200000|2022-04-12 16:00:00|930.1|925.6|895.9|891.4|930.1|925.6|887.6|883.1|50960
1649865600000|2022-04-13 16:00:00|895.8|891.3|919.3|914.8|923.2|918.7|875.5|871|35924
1649952000000|2022-04-14 16:00:00|920|914.5|924.6|920.1|930.4|925.9|906|901.5|29740
1650211200000|2022-04-17 16:00:00|924.1|919.6|932.2|927.7|938.8|934.3|914.1|909.6|28176
1650297600000|2022-04-18 16:00:00|932.1|927.6|908|903.5|946.5|942|891.5|887|36333
1650384000000|2022-04-19 16:00:00|907.9|903.4|916.8|912.3|924.4|919.9|892.9|888.4|29309
1650470400000|2022-04-20 16:00:00|916|911.5|910.4|905.9|920.9|916.4|896.3|891.8|13837
1650556800000|2022-04-21 16:00:00|910.3|905.8|848|843.5|910.5|906|846.6|842.1|22560
1650816000000|2022-04-24 16:00:00|843.9|838.4|801.8|797.3|843.9|838.4|790.1|785.6|24556
1650902400000|2022-04-25 16:00:00|801.6|797.1|835.9|829.4|839.9|835.4|801.6|797.1|13057
1650988800000|2022-04-26 16:00:00|835.2|828.7|846.5|842|849.4|844.9|814.4|809.9|9952
1651075200000|2022-04-27 16:00:00|846.7|842.2|851.4|846.9|860|855.5|830.4|825.9|5769
1651161600000|2022-04-28 16:00:00|851.1|846.6|875.5|871|881|876.5|844.7|839.7|6138
1651680000000|2022-05-04 16:00:00|863.1|858.6|862.3|857.8|885.4|880.9|857.1|852.6|468510
1651766400000|2022-05-05 16:00:00|862.2|857.7|827|822.5|870.6|866.1|815.5|811|588967
1652025600000|2022-05-08 16:00:00|825.6|821.1|774.5|770|825.6|821.1|770|765.5|655023
1652112000000|2022-05-09 16:00:00|774.7|770.2|791.3|786.8|798.1|793.6|755.7|751.2|583354
1651680000000|2022-05-04 16:00:00|863.1|858.6|862.3|857.8|885.4|880.9|857.1|852.6|468510
1651766400000|2022-05-05 16:00:00|862.2|857.7|827|822.5|870.6|866.1|815.5|811|588967
1652025600000|2022-05-08 16:00:00|825.6|821.1|774.5|770|825.6|821.1|770|765.5|655023
1652112000000|2022-05-09 16:00:00|774.7|770.2|791.3|786.8|798.1|793.6|755.7|751.2|583354
1652198400000|2022-05-10 16:00:00|791.1|786.6|837.8|833.3|837.8|833.3|786.9|782.4|591167
1652284800000|2022-05-11 16:00:00|836.7|832.2|803.9|799.4|836.7|832.2|779.1|774.6|709051
1652371200000|2022-05-12 16:00:00|803.7|799.2|824|819.5|829.5|825|794.1|789.6|555095
1652630400000|2022-05-15 16:00:00|823.1|818.6|836.1|831.6|841.9|837.4|804.1|799.6|570600
1652716800000|2022-05-16 16:00:00|836.2|831.7|824.6|820.1|846.1|841.6|818.3|813.8|515615
1652803200000|2022-05-17 16:00:00|824.5|820|789|784.5|826.5|822|784.4|779.9|566721
1652889600000|2022-05-18 16:00:00|788.9|784.4|819.7|815.2|822.9|818.4|774.4|769.9|630402
1652976000000|2022-05-19 16:00:00|819.5|815|838.8|834.3|855.1|850.6|816|811.5|565442
1653235200000|2022-05-22 16:00:00|837.8|833.3|845.8|841.3|874.7|870.2|837.8|833.3|624882
1653321600000|2022-05-23 16:00:00|845.6|841.1|837.4|832.9|859.2|854.7|817.7|813.2|608378
1653408000000|2022-05-24 16:00:00|837.6|833.1|827.4|822.9|848.3|843.8|823.6|819.1|601526
1653494400000|2022-05-25 16:00:00|827.3|822.8|840.5|836|843.2|838.7|799.6|795.1|695251
1653580800000|2022-05-26 16:00:00|840.3|835.8|870.4|865.9|871.1|866.6|839.5|835|506815
1652630400000|2022-05-15 16:00:00|823.1|818.6|836.1|831.6|841.9|837.4|804.1|799.6|570600
1652716800000|2022-05-16 16:00:00|836.2|831.7|824.6|820.1|846.1|841.6|818.3|813.8|515615
1652803200000|2022-05-17 16:00:00|824.5|820|789|784.5|826.5|822|784.4|779.9|566721
1652889600000|2022-05-18 16:00:00|788.9|784.4|819.7|815.2|822.9|818.4|774.4|769.9|630402
1652976000000|2022-05-19 16:00:00|819.5|815|838.8|834.3|855.1|850.6|816|811.5|565442
1653235200000|2022-05-22 16:00:00|837.8|833.3|845.8|841.3|874.7|870.2|837.8|833.3|624882
1653321600000|2022-05-23 16:00:00|845.6|841.1|837.4|832.9|859.2|854.7|817.7|813.2|608378
1653408000000|2022-05-24 16:00:00|837.6|833.1|827.4|822.9|848.3|843.8|823.6|819.1|601526
1653494400000|2022-05-25 16:00:00|827.3|822.8|840.5|836|843.2|838.7|799.6|795.1|695251
1653580800000|2022-05-26 16:00:00|840.3|835.8|870.4|865.9|871.1|866.6|839.5|835|506815
1653840000000|2022-05-29 16:00:00|869.5|865|883.9|879.4|887|882.5|852.3|847.8|569444
1653926400000|2022-05-30 16:00:00|883.7|879.2|884.6|880.1|894|889.5|877.5|873|446001
1654012800000|2022-05-31 16:00:00|884.3|879.8|905.9|901.4|907.4|902.9|878.1|873.6|396777
1654099200000|2022-06-01 16:00:00|906.4|901.9|922|917.5|923.1|918.6|894.2|889.7|342552
1654444800000|2022-06-05 16:00:00|915.2|910.7|918|913.5|931.2|926.7|904.6|900.1|463945
1654531200000|2022-06-06 16:00:00|917.9|913.4|921.7|917.2|926.6|922.1|903.1|898.6|412059
1654617600000|2022-06-07 16:00:00|921.5|917|915.7|911.2|928.6|924.1|898.8|894.3|489458
1654704000000|2022-06-08 16:00:00|915.4|910.9|905.2|900.7|924.5|920|897.9|893.4|438311
1654790400000|2022-06-09 16:00:00|904.6|900.1|884.6|880.1|910|905.5|879.2|874.7|511306
1655049600000|2022-06-12 16:00:00|883.5|879|864.4|859.9|883.5|879|864.2|859.7|447163
1655136000000|2022-06-13 16:00:00|864.1|859.6|867.9|863.4|883.5|879|856.5|852|485705
1655222400000|2022-06-14 16:00:00|866.9|862.4|855.1|850.6|882.2|877.7|843.4|838.9|549659
1655308800000|2022-06-15 16:00:00|854.5|849|815|810.5|862.9|858.4|800.1|795.6|706190
1655395200000|2022-06-16 16:00:00|814.8|810.3|770.3|765.8|827.5|823|769.8|765.3|633822
1655654400000|2022-06-19 16:00:00|768.8|764.3|728|723.5|768.8|764.3|710.4|705.9|883082
1655740800000|2022-06-20 16:00:00|729.7|725.2|728.7|724.2|755.1|750.6|725.6|721.1|669652
1655827200000|2022-06-21 16:00:00|725.4|720.9|716.2|711.7|725.6|721.1|685.8|681.3|861764
1655913600000|2022-06-22 16:00:00|716.3|711.8|731.2|726.7|750.1|745.6|689.9|685.4|875732
1656000000000|2022-06-23 16:00:00|730.5|726|743.9|739.4|749.4|744.9|709|704.5|789119
1656259200000|2022-06-26 16:00:00|742.9|738.4|755.9|751.4|770.2|765.7|742.9|738.4|569784
1656345600000|2022-06-27 16:00:00|755.5|751|791.4|786.9|792.2|787.7|744.1|739.6|646465
1656432000000|2022-06-28 16:00:00|791|786.5|786.1|781.6|794.5|790|770.1|765.6|592760
1656518400000|2022-06-29 16:00:00|785.8|781.3|736.5|732|785.8|781.3|733.9|729.4|739408
1656604800000|2022-06-30 16:00:00|735.8|731.3|715.6|711.1|755.4|750.9|712.8|708.3|667216
1656864000000|2022-07-03 16:00:00|715.3|710.8|713.9|709.4|716.5|712|683.6|679.1|693048
1656950400000|2022-07-04 16:00:00|713.7|709.2|698.5|694|724.4|719.9|691.8|687.3|705791
1657036800000|2022-07-05 16:00:00|698.7|694.2|706.4|701.9|717.8|713.3|675.4|670.9|810805
1657123200000|2022-07-06 16:00:00|708.9|704.4|737.5|733|745.8|741.3|702|697.5|687274
1657209600000|2022-07-07 16:00:00|737|732.5|699.2|694.7|740.7|736.2|696.2|691.7|652626
1657468800000|2022-07-10 16:00:00|698.3|693.8|683.5|679|708.7|704.2|679.7|675.2|718061
1657555200000|2022-07-11 16:00:00|683|678.5|676.1|671.6|700.6|696.1|659|654.5|794438
1657641600000|2022-07-12 16:00:00|675.9|671.4|687.1|682.6|695.6|691.1|669.5|665|845534
1657728000000|2022-07-13 16:00:00|686.8|682.3|638|633.5|688.9|684.4|632.4|627.9|782913
1657814400000|2022-07-14 16:00:00|638.3|633.8|644|639.5|649.3|644.8|618.2|613.7|852753
1658073600000|2022-07-17 16:00:00|643.2|638.7|657.7|653.2|662.4|657.9|636.4|631.9|601030
1658160000000|2022-07-18 16:00:00|657.1|652.6|644.9|640.4|657.1|652.6|620|615.5|776687
1658246400000|2022-07-19 16:00:00|644.8|640.3|650.1|645.6|660.9|656.4|640.4|635.9|609941
1658332800000|2022-07-20 16:00:00|649.3|644.8|639.1|634.6|652.7|648.2|631.3|626.8|558768
1658419200000|2022-07-21 16:00:00|639|634.5|695.6|691.1|696.6|692.1|633.4|628.9|742530
1658678400000|2022-07-24 16:00:00|695|690.5|683.9|679.4|695.6|691.1|677.1|672.6|499936
1658764800000|2022-07-25 16:00:00|683.7|679.2|707.3|702.8|717.8|713.3|683.4|678.9|562667
1658851200000|2022-07-26 16:00:00|707.1|702.6|718.4|713.9|720.2|715.7|689.7|685.2|572927
1658937600000|2022-07-27 16:00:00|718.5|714|745.9|741.4|753.2|748.7|718.5|714|577427
1659024000000|2022-07-28 16:00:00|745.6|741.1|764|759.5|764.2|759.7|724.2|719.7|536689
1659283200000|2022-07-31 16:00:00|762|757.5|737.6|733.1|765.8|761.3|730.7|726.2|484792
1659369600000|2022-08-01 16:00:00|737.1|732.6|739.8|735.3|758.9|754.4|733.6|729.1|568190
1659456000000|2022-08-02 16:00:00|740.2|735.7|722.1|717.6|752.2|747.7|721.1|716.6|417087
1659542400000|2022-08-03 16:00:00|721.8|717.3|712.7|708.2|732.8|728.3|704.4|699.9|389601
1659628800000|2022-08-04 16:00:00|712|707.5|757|752.5|757.5|753|710.1|705.6|290799
1659888000000|2022-08-07 16:00:00|755.5|751|757.8|753.3|767.7|763.2|746.4|741.9|140936
1659974400000|2022-08-08 16:00:00|757.6|753.1|738.7|734.2|758.3|753.8|735.7|731.2|113970
1660060800000|2022-08-09 16:00:00|738.5|734|740|735.5|756.2|751.7|728.6|724.1|93744
1660147200000|2022-08-10 16:00:00|739.6|735.1|750.8|746.3|757.9|753.4|739.6|735.1|80075
1660233600000|2022-08-11 16:00:00|750.6|746.1|743|738.5|752.8|748.3|731.1|726.6|64708
1660492800000|2022-08-14 16:00:00|741.6|737.1|720.6|716.1|749.9|745.4|710.6|706.1|76449
1660579200000|2022-08-15 16:00:00|720.3|715.8|727.9|723.4|739.2|734.7|720.3|715.8|58175
1660665600000|2022-08-16 16:00:00|728.1|723.6|698.8|694.3|730.7|726.2|694.1|689.6|55230
1660752000000|2022-08-17 16:00:00|698.5|694|693.7|689.2|711|706.5|683.3|678.8|48729
1660838400000|2022-08-18 16:00:00|693.4|688.9|699.5|695|701.4|696.9|683.1|678.6|44329
1661097600000|2022-08-21 16:00:00|697.3|692.8|699|694.5|705.9|701.4|689.8|685.3|33707
1661184000000|2022-08-22 16:00:00|698.5|694|721.1|716.6|724.2|719.7|698.5|694|30315
1661270400000|2022-08-23 16:00:00|720.6|716.1|720.7|716.2|727.6|723.1|704.7|700.2|19371
1661356800000|2022-08-24 16:00:00|721.4|716.9|725.2|720.7|731.5|727|709.2|704.7|17575
1661443200000|2022-08-25 16:00:00|725|720.5|729.7|725.2|741.1|736.6|723.9|719.4|12236
1661702400000|2022-08-28 16:00:00|728.2|723.7|709.6|705.1|728.2|723.7|708.3|703.8|12148
1661788800000|2022-08-29 16:00:00|708.8|704.3|688|683.5|712.3|707.8|684.2|679.7|10279
1661875200000|2022-08-30 16:00:00|687.7|683.2|696.2|691.7|699.7|695.2|680.1|675.6|986060
1661961600000|2022-08-31 16:00:00|696|691.5|668.9|664.4|697|692.5|668.1|663.6|851582
1662048000000|2022-09-01 16:00:00|668.8|664.3|676.6|672.1|679.6|675.1|654.2|649.7|903746
1662307200000|2022-09-04 16:00:00|675.9|671.4|694.7|690.2|699.7|695.2|671.9|667.4|786256
1662393600000|2022-09-05 16:00:00|695.6|691.1|685.4|680.9|698.5|694|683.9|679.4|682040
1662480000000|2022-09-06 16:00:00|685.3|680.8|689.6|685.1|693.6|689.1|676.2|671.7|769024
1662566400000|2022-09-07 16:00:00|689.4|684.9|708.5|704|710.6|706.1|685.9|681.4|799928
1662652800000|2022-09-08 16:00:00|708.9|704.4|719.7|715.2|723.5|719|708.9|704.4|473525
1662998400000|2022-09-12 16:00:00|723.1|718.6|716.5|712|729.7|725.2|713.4|708.9|655162
1663084800000|2022-09-13 16:00:00|716.4|711.9|729.5|725|730.5|726|708.4|703.9|648353
1663171200000|2022-09-14 16:00:00|729.4|724.9|714.6|710.1|733|728.5|710.6|706.1|763321
1663257600000|2022-09-15 16:00:00|714.4|709.9|719|714.5|723.9|719.4|704.6|700.1|825756
1663516800000|2022-09-18 16:00:00|717.7|713.2|710.3|705.8|723.7|719.2|699|694.5|702882
1663603200000|2022-09-19 16:00:00|710.1|705.6|690.6|686.1|715.2|710.7|688.1|683.6|820807
1663689600000|2022-09-20 16:00:00|690.5|686|694.4|689.9|700.7|696.2|682.6|678.1|749335
1663776000000|2022-09-21 16:00:00|693.8|689.3|715.3|710.8|721.4|716.9|689.8|685.3|785354
1663862400000|2022-09-22 16:00:00|715.6|711.1|707.6|703.1|722.4|717.9|699.1|694.6|775874
1664121600000|2022-09-25 16:00:00|706.5|702|711.2|706.7|714|709.5|696.5|692|739086
1664208000000|2022-09-26 16:00:00|711|706.5|714.4|709.9|719.4|714.9|700.5|696|669282
1664294400000|2022-09-27 16:00:00|714.3|709.8|704.8|700.3|714.3|709.8|702.2|697.7|401855
1664380800000|2022-09-28 16:00:00|712.9|708.4|715.3|710.8|723.6|719.1|712|707.5|651880
1664467200000|2022-09-29 16:00:00|715.2|710.7|713.6|709.1|720.8|716.3|709.1|704.6|385596
1665331200000|2022-10-09 16:00:00|715.8|711.3|728.2|723.7|733.6|729.1|715.8|711.3|651541
1665417600000|2022-10-10 16:00:00|728.1|723.6|704.1|699.6|728.1|723.6|701.7|697.2|699603
1665504000000|2022-10-11 16:00:00|704|699.5|704.8|700.3|707.3|702.8|695.5|691|541260
1665590400000|2022-10-12 16:00:00|704.7|700.2|685.8|681.3|706.6|702.1|678.4|673.9|738990
1665676800000|2022-10-13 16:00:00|685.7|681.2|679.9|675.4|697.6|693.1|678.8|674.3|556544
1665936000000|2022-10-16 16:00:00|678|673.5|673.4|668.9|684.3|679.8|669.2|664.7|674608
1666022400000|2022-10-17 16:00:00|673|668.5|673.4|668.9|680.5|676|665.2|660.7|576023
1666108800000|2022-10-18 16:00:00|673.3|668.8|665|660.5|681.3|676.8|662.9|658.4|703122
1666195200000|2022-10-19 16:00:00|664.8|660.3|669|664.5|670.6|666.1|651.9|647.4|870720
1666281600000|2022-10-20 16:00:00|668.8|664.3|671.3|666.8|673.8|669.3|661.5|657|617890
1666540800000|2022-10-23 16:00:00|670.3|665.8|663|658.5|679.2|674.7|656.7|652.2|739381
1666627200000|2022-10-24 16:00:00|663.1|658.6|658.3|653.8|665.1|660.6|649.2|644.7|608858
1666713600000|2022-10-25 16:00:00|658.2|653.7|651|646.5|667|662.5|645.1|640.6|798064
1666800000000|2022-10-26 16:00:00|650.9|646.4|629.7|625.2|653.5|649|624.4|619.9|876601
1666886400000|2022-10-27 16:00:00|629.6|625.1|600.9|596.4|632.1|627.6|597.6|593.1|926480
1667145600000|2022-10-30 16:00:00|600.4|595.9|600.9|596.4|607.1|602.6|590.9|586.4|951954
1667232000000|2022-10-31 16:00:00|600.8|596.3|615.5|611|621|616.5|600.8|596.3|900951
1667318400000|2022-11-01 16:00:00|615.4|610.9|621.6|617.1|628.1|623.6|610.4|605.9|860808
1667404800000|2022-11-02 16:00:00|621.5|617|626.3|621.8|629|624.5|616.2|611.7|820200
1667491200000|2022-11-03 16:00:00|626.1|621.6|660.6|656.1|662.8|658.3|623.4|618.9|1118122
1667750400000|2022-11-06 16:00:00|659.9|655.4|655.4|650.9|660.5|656|642.6|638.1|807753
1667836800000|2022-11-07 16:00:00|655.3|650.8|677.1|672.6|679|674.5|650.5|646|870171
1667923200000|2022-11-08 16:00:00|677|672.5|670.5|666|680.7|676.2|664|659.5|816105
1668009600000|2022-11-09 16:00:00|670.6|666.1|686.6|682.1|689.6|685.1|662|657.5|1031994
1668096000000|2022-11-10 16:00:00|688.3|683.8|709.8|705.3|716.4|711.9|685.9|681.4|1107585
1668355200000|2022-11-13 16:00:00|709.7|705.2|715.2|710.7|730.5|726|700.1|695.6|872859
1668441600000|2022-11-14 16:00:00|715.3|710.8|721.2|716.7|722|717.5|706.7|702.2|804302
1668528000000|2022-11-15 16:00:00|721.5|717|713.4|708.9|731.8|727.3|711.7|707.2|975943
1668614400000|2022-11-16 16:00:00|713.3|708.8|734.7|730.2|735.1|730.6|711.2|706.7|909700
1668700800000|2022-11-17 16:00:00|734.5|730|733|728.5|741.3|736.8|726.6|722.1|987896
1668960000000|2022-11-20 16:00:00|732.4|727.9|720.1|715.6|732.4|727.9|707.9|703.4|894510
1669046400000|2022-11-21 16:00:00|720|715.5|705|700.5|723.2|718.7|699.2|694.7|941236
1669132800000|2022-11-22 16:00:00|704.9|700.4|715.8|711.3|721.2|716.7|698.3|693.8|875034
1669219200000|2022-11-23 16:00:00|715.7|711.2|718.4|713.9|724.2|719.7|706.1|701.6|696200
1669305600000|2022-11-24 16:00:00|718.1|713.6|744.4|739.9|746|741.5|715|710.5|825586
1669564800000|2022-11-27 16:00:00|743.7|739.2|763.9|759.4|766|761.5|727.2|722.7|652804
1669651200000|2022-11-28 16:00:00|763.8|759.3|759.4|754.9|766.2|761.7|753.8|749.3|639161
1669737600000|2022-11-29 16:00:00|759.3|754.8|761|756.5|772.7|768.2|747.8|743.3|624087
1669824000000|2022-11-30 16:00:00|768.1|763.6|762.3|757.8|769.5|765|755.5|751|498008
1669910400000|2022-12-01 16:00:00|762.2|757.7|792.9|788.4|794|789.5|758.1|753.6|636190
1670169600000|2022-12-04 16:00:00|792.6|788.1|783.6|779.1|803.2|798.7|779.8|775.3|418189
1670256000000|2022-12-05 16:00:00|783.5|779|798.3|793.8|800.1|795.6|778.1|773.6|256517
1670342400000|2022-12-06 16:00:00|798.2|793.7|784.7|780.2|798.2|793.7|768.6|764.1|250353
1670428800000|2022-12-07 16:00:00|784.3|779.8|816.4|811.9|819.3|814.8|779.2|774.7|216026
1670515200000|2022-12-08 16:00:00|817.9|813.4|822.6|818.1|829.5|825|811.7|807.2|202782
1670774400000|2022-12-11 16:00:00|822.1|817.6|798.5|794|822.1|817.6|798.5|794|134339
1670860800000|2022-12-12 16:00:00|798.6|794.1|810.8|806.3|819|814.5|796.1|791.6|89042
1670947200000|2022-12-13 16:00:00|810.7|806.2|822.6|818.1|829.1|824.6|801.3|796.8|64281
1671033600000|2022-12-14 16:00:00|822.5|818|840.3|835.8|846.7|842.2|813.6|809.1|89989
1671120000000|2022-12-15 16:00:00|840.4|835.9|807.1|802.6|840.4|835.9|798|793.5|119768
1671379200000|2022-12-18 16:00:00|807|802.5|801.8|797.3|816.4|811.9|793.5|789|55533
1671465600000|2022-12-19 16:00:00|801.7|797.2|807.1|802.6|814.6|810.1|800.3|795.8|45169
1671552000000|2022-12-20 16:00:00|807|802.5|831.3|826.8|838.8|834.3|806.2|801.7|41375
1671638400000|2022-12-21 16:00:00|830.8|826.3|813|808.5|836.4|831.9|809.2|804.7|54114
1671724800000|2022-12-22 16:00:00|812.9|808.4|820.1|815.6|834.8|830.3|810.1|805.6|33425
1672070400000|2022-12-26 16:00:00|825.4|820.9|831.8|827.3|840.1|835.6|825.4|820.9|29733
1672156800000|2022-12-27 16:00:00|832.3|827.8|840|835.5|847.8|843.3|827.8|823.3|25910
1672243200000|2022-12-28 16:00:00|838.8|834.3|851.1|846.6|856|851.5|836.3|831.8|20930
1672329600000|2022-12-29 16:00:00|851.6|847.1|865|860.5|869.6|865.1|851.1|846.6|26700
1672675200000|2023-01-02 16:00:00|859.6|855.1|853.8|849.3|860.3|855.8|844.3|839.8|521837
1672761600000|2023-01-03 16:00:00|859.6|855.1|839.1|834.6|861.1|856.6|838.5|834|871702
1672848000000|2023-01-04 16:00:00|839.5|835|836.7|832.2|848.6|844.1|832|827.5|711687
1672934400000|2023-01-05 16:00:00|837.6|833.1|828.2|823.7|857.1|852.6|821.2|816.7|1183507
1673193600000|2023-01-08 16:00:00|827.3|822.8|831.9|827.4|835|830.5|816.6|812.1|750942
1673280000000|2023-01-09 16:00:00|830.5|826|840.6|836.1|844.1|839.6|827.8|823.3|655419
1673366400000|2023-01-10 16:00:00|840.5|836|848.4|843.9|855.4|850.9|838.6|834.1|626957
1673452800000|2023-01-11 16:00:00|848.3|843.8|859.6|855.1|862|857.5|845.2|840.7|574555
1673539200000|2023-01-12 16:00:00|859.5|855|860.9|856.4|882.2|877.7|850.6|846.1|1028427
1673798400000|2023-01-15 16:00:00|860.3|855.8|827.7|823.2|860.3|855.8|825.2|820.7|832992
1673884800000|2023-01-16 16:00:00|827.6|823.1|833.4|828.9|840.1|835.6|827.6|823.1|312907
1673971200000|2023-01-17 16:00:00|842.5|838|849.7|845.2|855.6|851.1|833.5|829|606439
1674057600000|2023-01-18 16:00:00|849.6|845.1|849.4|844.9|857.5|853|840.7|836.2|503033
1674144000000|2023-01-19 16:00:00|850.1|845.6|862.7|858.2|863.1|858.6|850.1|845.6|277719
1675008000000|2023-01-29 16:00:00|879.4|874.9|868.7|864.2|882.9|878.4|863.5|859|523242
1675094400000|2023-01-30 16:00:00|868.4|863.9|872.4|867.9|873.8|869.3|859.4|854.9|562077
1675180800000|2023-01-31 16:00:00|872.3|867.8|851.1|846.6|874.6|870.1|844.5|840|626409
1675267200000|2023-02-01 16:00:00|850.9|846.4|839.6|835.1|862.6|858.1|832.5|828|778146
1675353600000|2023-02-02 16:00:00|839.8|835.3|846.7|842.2|850.2|845.7|826.8|822.3|735610
1675612800000|2023-02-05 16:00:00|845.9|841.4|833.5|829|846|841.5|827.5|823|679433
1675699200000|2023-02-06 16:00:00|833.2|828.7|826.2|821.7|841.8|837.3|820.2|815.7|853919
1675785600000|2023-02-07 16:00:00|826.1|821.6|841.9|837.4|844.9|840.4|825.8|821.3|694900
1675872000000|2023-02-08 16:00:00|841.7|837.2|854.2|849.7|858.4|853.9|839.6|835.1|580479
1675958400000|2023-02-09 16:00:00|854|849.5|852.6|848.1|855.8|851.3|842.2|837.7|608513
1676217600000|2023-02-12 16:00:00|852|847.5|828.1|823.6|852|847.5|822.3|817.8|827829
1676304000000|2023-02-13 16:00:00|827.9|823.4|845.5|841|846.9|842.4|827.1|822.6|607410
1676390400000|2023-02-14 16:00:00|845.3|840.8|848.4|843.9|856.4|851.9|844.7|840.2|581918
1676476800000|2023-02-15 16:00:00|848.2|843.7|864.5|860|866.4|861.9|848.2|843.7|718093
1676563200000|2023-02-16 16:00:00|864.3|859.8|866.7|862.2|874.8|870.3|861.7|857.2|668069
1676822400000|2023-02-19 16:00:00|865.6|861.1|895|890.5|895|890.5|863.5|859|718261
1676908800000|2023-02-20 16:00:00|894.7|890.2|890.7|886.2|898.5|894|888.3|883.8|541944
1676995200000|2023-02-21 16:00:00|890.6|886.1|891.8|887.3|892.3|887.8|883.1|878.6|546250
1677081600000|2023-02-22 16:00:00|891.9|887.4|895.7|891.2|896.4|891.9|881.9|877.4|567492
1677168000000|2023-02-23 16:00:00|895.3|890.8|874|869.5|895.3|890.8|871|866.5|700230
1677427200000|2023-02-26 16:00:00|873|868.5|865.2|860.7|883.7|879.2|861.7|857.2|611673
1677513600000|2023-02-27 16:00:00|865|860.5|865|860.5|870.6|866.1|861.4|856.9|452016
1677600000000|2023-02-28 16:00:00|865.1|860.6|882.2|877.7|885.6|881.1|861.4|856.9|479310
1677686400000|2023-03-01 16:00:00|882|877.5|885.7|881.2|889.7|885.2|879.7|875.2|416332
1677772800000|2023-03-02 16:00:00|885.5|881|878.9|874.4|895.1|890.6|876.2|871.7|602525
1678032000000|2023-03-05 16:00:00|877.8|873.3|876.9|872.4|877.8|873.3|859.6|855.1|646490
1678118400000|2023-03-06 16:00:00|876.7|872.2|882.7|878.2|886.6|882.1|873.5|869|469367
1678204800000|2023-03-07 16:00:00|882.5|878|883.1|878.6|886.1|881.6|875.4|870.9|494509
1678291200000|2023-03-08 16:00:00|882.9|878.4|901.5|897|901.7|897.2|869.7|865.2|791061
1678377600000|2023-03-09 16:00:00|901.3|896.8|894.4|889.9|902.5|898|881.2|876.7|781908
1678636800000|2023-03-12 16:00:00|893.2|888.7|904.6|900.1|905.9|901.4|889.2|884.7|561075
1678723200000|2023-03-13 16:00:00|904.5|900|900.5|896|907.5|903|885.2|880.7|660876
1678809600000|2023-03-14 16:00:00|900.6|896.1|884.6|880.1|903.3|898.8|879|874.5|606695
1678896000000|2023-03-15 16:00:00|884.4|879.9|864.8|860.3|889.2|884.7|848.9|844.4|937434
1678982400000|2023-03-16 16:00:00|864.9|860.4|871.6|867.1|882|877.5|864.9|860.4|568547
1679241600000|2023-03-19 16:00:00|870.4|865.9|840.8|836.3|873.5|869|837.7|833.2|863979
1679328000000|2023-03-20 16:00:00|841.5|837|835.2|830.7|852.6|848.1|828.4|823.9|616636
1679414400000|2023-03-21 16:00:00|834.8|830.3|826|821.5|840.9|836.4|812.5|808|667613
1679500800000|2023-03-22 16:00:00|825.7|821.2|804|799.5|827.5|823|799.4|794.9|651300
1679587200000|2023-03-23 16:00:00|803.8|799.3|813.1|808.6|823.4|818.9|798.2|793.7|666895
1679846400000|2023-03-26 16:00:00|811.5|807|819.4|814.9|828.5|824|811.5|807|502948
1679932800000|2023-03-27 16:00:00|819.6|815.1|837.7|833.2|841.8|837.3|819.6|815.1|432850
1680019200000|2023-03-28 16:00:00|837|832.5|840.2|835.7|844.2|839.7|828|823.5|357725
1680105600000|2023-03-29 16:00:00|839.9|835.4|853.9|849.4|857.9|853.4|833.3|828.8|475705
1680192000000|2023-03-30 16:00:00|853.8|849.3|851.5|847|861|856.5|849.6|845.1|372855
1680451200000|2023-04-02 16:00:00|850.6|846.1|832.4|827.9|856.8|852.3|829.2|824.7|412967
1680537600000|2023-04-03 16:00:00|832.1|827.6|819.4|814.9|832.7|828.2|813.9|809.4|297214
1680710400000|2023-04-05 16:00:00|811.9|807.4|807.2|802.7|823.6|819.1|802.9|798.4|327125
1680796800000|2023-04-06 16:00:00|806.8|802.3|816.6|812.1|823.6|819.1|806.8|802.3|200754
1681056000000|2023-04-09 16:00:00|814.3|809.8|801|796.5|818.2|813.7|794.8|790.3|200403
1681142400000|2023-04-10 16:00:00|800.6|796.1|811.6|807.1|821.9|817.4|794.1|789.6|155501
1681228800000|2023-04-11 16:00:00|811|806.5|802.5|798|818.8|814.3|799.6|795.1|99846
1681315200000|2023-04-12 16:00:00|802.1|797.6|797.9|793.4|804|799.5|784.2|779.7|103324
1681401600000|2023-04-13 16:00:00|797.6|793.1|783.3|778.8|806.5|802|780.4|775.9|81661
1681660800000|2023-04-16 16:00:00|780.1|775.6|799.8|795.3|802.2|797.7|778.8|774.3|77183
1681747200000|2023-04-17 16:00:00|799.4|794.9|804.7|800.2|810.3|805.8|796.5|792|69596
1681833600000|2023-04-18 16:00:00|804.3|799.8|787.2|782.7|807.3|802.8|781.8|777.3|99040
1681920000000|2023-04-19 16:00:00|786.8|782.3|762.4|757.9|788.7|784.2|761.9|757.4|101009
1682006400000|2023-04-20 16:00:00|762.3|757.8|735.2|730.7|763.1|758.6|732.6|728.1|126623
1682265600000|2023-04-23 16:00:00|732.7|728.2|728.4|723.9|737.3|732.8|723|718.5|72523
1682352000000|2023-04-24 16:00:00|728.5|724|714.7|710.2|737.1|732.6|707.2|702.7|42112
1682438400000|2023-04-25 16:00:00|714.1|709.6|733.9|729.4|736.3|731.8|714.1|709.6|28426
1682524800000|2023-04-26 16:00:00|733.5|729|727.5|723|735.6|731.1|714.2|709.7|19988
1682611200000|2023-04-27 16:00:00|727.1|722.6|720.8|716.3|730|725.5|719.1|714.6|26355
1683129600000|2023-05-03 16:00:00|707.2|702.7|683|678.5|715.6|711.1|683|678.5|849761
1683216000000|2023-05-04 16:00:00|682.8|678.3|713.1|708.6|713.1|708.6|677.4|672.9|941285
1683475200000|2023-05-07 16:00:00|711.8|707.3|723.8|719.3|727.4|722.9|694.9|690.4|965888
1683561600000|2023-05-08 16:00:00|724.1|719.6|722.4|717.9|726.2|721.7|714.2|709.7|695807
1683648000000|2023-05-09 16:00:00|722.2|717.7|707.2|702.7|732.1|727.6|706.6|702.1|919143
1683734400000|2023-05-10 16:00:00|707.1|702.6|694|689.5|714.9|710.4|685.1|680.6|885006
1683820800000|2023-05-11 16:00:00|693.9|689.4|717.9|713.4|721.9|717.4|689.9|685.4|919172
1684080000000|2023-05-14 16:00:00|717|712.5|724.4|719.9|730.4|725.9|706|701.5|831391
1684166400000|2023-05-15 16:00:00|723.8|719.3|719|714.5|729.2|724.7|715.7|711.2|695998
1684252800000|2023-05-16 16:00:00|718.8|714.3|742|737.5|747.3|742.8|717.3|712.8|873132
1684339200000|2023-05-17 16:00:00|741.8|737.3|728.7|724.2|745.2|740.7|726.7|722.2|780604
1684425600000|2023-05-18 16:00:00|728|723.5|727.7|723.2|738.9|734.4|719.3|714.8|899664
1684684800000|2023-05-21 16:00:00|726.5|722|712.2|707.7|727.5|723|706.5|702|861486
1684771200000|2023-05-22 16:00:00|711.3|706.8|698.6|694.1|719.4|714.9|690.3|685.8|887991
1684857600000|2023-05-23 16:00:00|698.4|693.9|676.7|672.2|698.8|694.3|670.9|666.4|801809
1684944000000|2023-05-24 16:00:00|676.4|671.9|668.7|664.2|687.6|683.1|659.8|655.3|1079057
1685030400000|2023-05-25 16:00:00|669.1|664.6|704.4|699.9|705.9|701.4|664.8|660.3|1090616
1685289600000|2023-05-28 16:00:00|701.3|696.8|706.7|702.2|711.9|707.4|692|687.5|760908
1685376000000|2023-05-29 16:00:00|706.8|702.3|687.1|682.6|713.2|708.7|686.5|682|955326
1685462400000|2023-05-30 16:00:00|686.5|682|708.6|704.1|710.4|705.9|683.6|679.1|926395
1685548800000|2023-05-31 16:00:00|708.4|703.9|724.4|719.9|731.8|727.3|703.3|698.8|964944
1685635200000|2023-06-01 16:00:00|724.7|720.2|745.7|741.2|751.2|746.7|721.2|716.7|1071806
1685894400000|2023-06-04 16:00:00|751.7|747.2|755.8|751.3|757.4|752.9|738.8|734.3|850956
1685980800000|2023-06-05 16:00:00|755|750.5|754.1|749.6|766.8|762.3|748.2|743.7|968157
1686067200000|2023-06-06 16:00:00|754|749.5|769.8|765.3|769.9|765.4|745.4|740.9|1009250
1686153600000|2023-06-07 16:00:00|768.8|764.3|781.9|777.4|782|777.5|762.4|757.9|910505
1686240000000|2023-06-08 16:00:00|782|777.5|775.2|770.7|789.9|785.4|771.9|767.4|1077816
1686499200000|2023-06-11 16:00:00|772.1|767.6|768.7|764.2|774.6|770.1|760.2|755.7|874907
1686585600000|2023-06-12 16:00:00|768.1|763.6|781.2|776.7|784.8|780.3|767|762.5|959476
1686672000000|2023-06-13 16:00:00|779.3|774.8|793.1|788.6|795.3|790.8|774.4|769.9|862444
1686758400000|2023-06-14 16:00:00|792.9|788.4|777.8|773.3|792.9|788.4|777.2|772.7|812841
1686844800000|2023-06-15 16:00:00|778.4|773.9|797.3|792.8|798.5|794|777.3|772.8|913574
1687104000000|2023-06-18 16:00:00|794|789.5|779.5|775|794|789.5|774.9|770.4|778650
1687190400000|2023-06-19 16:00:00|779.6|775.1|769.1|764.6|783.6|779.1|767.5|763|704791
1687708800000|2023-06-25 16:00:00|758.2|753.7|767.6|763.1|771.5|767|756.3|751.8|721218
1687795200000|2023-06-26 16:00:00|768.2|763.7|793.9|789.4|796.8|792.3|767.2|762.7|801572
1687881600000|2023-06-27 16:00:00|793.5|789|793.6|789.1|800.4|795.9|786.6|782.1|620650
1687968000000|2023-06-28 16:00:00|793.7|789.2|805.9|801.4|806.2|801.7|792.5|788|614990
1688054400000|2023-06-29 16:00:00|805.4|800.9|795.7|791.2|810|805.5|790.2|785.7|680721
1685289600000|2023-05-28 16:00:00|701.3|696.8|706.7|702.2|711.9|707.4|692|687.5|760908
1685376000000|2023-05-29 16:00:00|706.8|702.3|687.1|682.6|713.2|708.7|686.5|682|955326
1685462400000|2023-05-30 16:00:00|686.5|682|708.6|704.1|710.4|705.9|683.6|679.1|926395
1685548800000|2023-05-31 16:00:00|708.4|703.9|724.4|719.9|731.8|727.3|703.3|698.8|964944
1685635200000|2023-06-01 16:00:00|724.7|720.2|745.7|741.2|751.2|746.7|721.2|716.7|1071806
1685894400000|2023-06-04 16:00:00|751.7|747.2|755.8|751.3|757.4|752.9|738.8|734.3|850956
1685980800000|2023-06-05 16:00:00|755|750.5|754.1|749.6|766.8|762.3|748.2|743.7|968157
1686067200000|2023-06-06 16:00:00|754|749.5|769.8|765.3|769.9|765.4|745.4|740.9|1009250
1686153600000|2023-06-07 16:00:00|768.8|764.3|781.9|777.4|782|777.5|762.4|757.9|910505
1686240000000|2023-06-08 16:00:00|782|777.5|775.2|770.7|789.9|785.4|771.9|767.4|1077816
1686499200000|2023-06-11 16:00:00|772.1|767.6|768.7|764.2|774.6|770.1|760.2|755.7|874907
1686585600000|2023-06-12 16:00:00|768.1|763.6|781.2|776.7|784.8|780.3|767|762.5|959476
1686672000000|2023-06-13 16:00:00|779.3|774.8|793.1|788.6|795.3|790.8|774.4|769.9|862444
1686758400000|2023-06-14 16:00:00|792.9|788.4|777.8|773.3|792.9|788.4|777.2|772.7|812841
1686844800000|2023-06-15 16:00:00|778.4|773.9|797.3|792.8|798.5|794|777.3|772.8|913574
1687104000000|2023-06-18 16:00:00|794|789.5|779.5|775|794|789.5|774.9|770.4|778650
1687190400000|2023-06-19 16:00:00|779.6|775.1|769.1|764.6|783.6|779.1|767.5|763|704791
1687708800000|2023-06-25 16:00:00|758.2|753.7|767.6|763.1|771.5|767|756.3|751.8|721218
1687795200000|2023-06-26 16:00:00|768.2|763.7|793.9|789.4|796.8|792.3|767.2|762.7|801572
1687881600000|2023-06-27 16:00:00|793.5|789|793.6|789.1|800.4|795.9|786.6|782.1|620650
1687968000000|2023-06-28 16:00:00|793.7|789.2|805.9|801.4|806.2|801.7|792.5|788|614990
1688054400000|2023-06-29 16:00:00|805.4|800.9|795.7|791.2|810|805.5|790.2|785.7|680721
1688313600000|2023-07-02 16:00:00|793.2|788.7|791.6|787.1|793.9|789.4|779.8|775.3|693285
1688400000000|2023-07-03 16:00:00|791.4|786.9|787.9|783.4|792.5|788|780.9|776.4|511908
1688486400000|2023-07-04 16:00:00|787.7|783.2|794.9|790.4|798.7|794.2|781.3|776.8|602395
1688572800000|2023-07-05 16:00:00|794.6|790.1|788.3|783.8|799.1|794.6|786.5|782|548974
1688659200000|2023-07-06 16:00:00|788.9|784.4|775.7|771.2|794.6|790.1|770.4|765.9|686528
1688918400000|2023-07-09 16:00:00|773.4|768.9|767.7|763.2|777.2|772.7|755.1|750.6|727904
1689004800000|2023-07-10 16:00:00|767.5|763|768.7|764.2|772|767.5|760.8|756.3|587631
1689091200000|2023-07-11 16:00:00|768.6|764.1|782.7|778.2|785.2|780.7|767.5|763|556013
1689177600000|2023-07-12 16:00:00|782.5|778|788.5|784|789.1|784.6|775.5|771|514651
1689264000000|2023-07-13 16:00:00|788.2|783.7|796.4|791.9|803.5|799|788.2|783.7|586613
1689523200000|2023-07-16 16:00:00|792.3|787.8|792|787.5|796.1|791.6|783.7|779.2|549985
1689609600000|2023-07-17 16:00:00|791.7|787.2|794.8|790.3|798.1|793.6|790.2|785.7|480253
1689696000000|2023-07-18 16:00:00|794.4|789.9|802.1|797.6|806|801.5|776.7|772.2|707879
1689782400000|2023-07-19 16:00:00|801|796.5|797.5|793|807|802.5|793.7|789.2|503837
1689868800000|2023-07-20 16:00:00|796.6|792.1|797.9|793.4|799.6|795.1|788.6|784.1|445248
1690128000000|2023-07-23 16:00:00|796.5|792|801.7|797.2|804.4|799.9|787.7|783.2|573748
1690214400000|2023-07-24 16:00:00|801.5|797|806.1|801.6|807.8|803.3|797.5|793|389133
1690300800000|2023-07-25 16:00:00|805.5|801|802.9|798.4|816.8|812.3|797.8|793.3|468893
1690387200000|2023-07-26 16:00:00|802.3|797.8|783.2|778.7|806|801.5|777.7|773.2|507219
1690473600000|2023-07-27 16:00:00|783.5|779|767|762.5|788.4|783.9|756.7|752.2|633906
1690732800000|2023-07-30 16:00:00|766.2|761.7|775|770.5|779.7|775.2|761.5|757|393573
1690819200000|2023-07-31 16:00:00|774.9|770.4|776.9|772.4|783.7|779.2|767.1|762.6|382117
1690905600000|2023-08-01 16:00:00|776.6|772.1|754.7|750.2|779.3|774.8|751.8|747.3|413867
1690992000000|2023-08-02 16:00:00|753.9|749.4|755.3|750.8|760.9|756.4|743.4|738.9|399619
1691078400000|2023-08-03 16:00:00|756|751.5|742.5|738|762.1|757.6|737.6|733.1|310277
1691337600000|2023-08-06 16:00:00|739.5|735|745.4|740.9|748.8|744.3|733.7|729.2|179364
1691424000000|2023-08-07 16:00:00|746|741.5|732.7|728.2|747.7|743.2|730.4|725.9|137662
1691510400000|2023-08-08 16:00:00|734.4|729.9|748.2|743.7|753|748.5|734.4|729.9|117612
1691596800000|2023-08-09 16:00:00|748|743.5|746.2|741.7|748.8|744.3|731.9|727.4|106277
1691683200000|2023-08-10 16:00:00|746.1|741.6|751.3|746.8|757|752.5|739.5|735|88796
1691942400000|2023-08-13 16:00:00|749|744.5|743.3|738.8|749.1|744.6|735.7|731.2|70336
1692028800000|2023-08-14 16:00:00|742.5|738|747.7|743.2|757|752.5|738.6|734.1|78569
1692115200000|2023-08-15 16:00:00|747|742.5|756.6|752.1|759|754.5|746.4|741.9|43379
1692201600000|2023-08-16 16:00:00|754.9|750.4|783.1|778.6|787.3|782.8|748.8|744.3|87812
1692288000000|2023-08-17 16:00:00|782.3|777.8|772.8|768.3|788.4|783.9|772.2|767.7|83083
1692547200000|2023-08-20 16:00:00|772.7|768.2|786.1|781.6|795.4|790.9|769.1|764.6|60984
1692633600000|2023-08-21 16:00:00|786.3|781.8|819.4|814.9|821.8|817.3|784.3|779.8|92935
1692720000000|2023-08-22 16:00:00|817.7|813.2|833.7|829.2|840.7|836.2|817.7|813.2|71863
1692806400000|2023-08-23 16:00:00|833.4|828.9|822.1|817.6|837.5|833|815.4|810.9|51650
1692892800000|2023-08-24 16:00:00|821.4|816.9|828.5|824|835.7|831.2|820.5|816|31044
1693152000000|2023-08-27 16:00:00|828.7|824.2|820.4|815.9|837.6|833.1|807.5|803|23861
1693238400000|2023-08-28 16:00:00|820.6|816.1|821.3|816.8|825.9|821.4|807.6|803.1|26068
1693324800000|2023-08-29 16:00:00|821.5|817|839|834.5|841.2|836.7|817.5|813|772288
1693411200000|2023-08-30 16:00:00|838.5|834|845.8|841.3|855.3|850.8|837|832.5|703042
1693497600000|2023-08-31 16:00:00|846.1|841.6|864.9|860.4|866.9|862.4|841.1|836.6|640003
1693756800000|2023-09-03 16:00:00|863.2|858.7|851.6|847.1|864.1|859.6|838|833.5|653243
1693843200000|2023-09-04 16:00:00|851.5|847|857.7|853.2|863.4|858.9|843.9|839.4|594725
1693929600000|2023-09-05 16:00:00|857.6|853.1|849.6|845.1|863|858.5|846.6|842.1|605205
1694016000000|2023-09-06 16:00:00|849.5|845|829.8|825.3|852|847.5|825.6|821.1|819255
1694102400000|2023-09-07 16:00:00|829.7|825.2|836.8|832.3|837.8|833.3|823.6|819.1|607974
1694361600000|2023-09-10 16:00:00|837|832.5|854.4|849.9|857|852.5|836.8|832.3|580004
1694448000000|2023-09-11 16:00:00|854.3|849.8|855.8|851.3|864.8|860.3|847.7|843.2|586362
1694534400000|2023-09-12 16:00:00|856.3|851.8|856.1|851.6|861.2|856.7|844.9|840.4|512658
1694620800000|2023-09-13 16:00:00|856.4|851.9|869.3|864.8|872.2|867.7|852|847.5|624237
1694707200000|2023-09-14 16:00:00|870.2|865.7|861.4|856.9|878.5|874|856.2|851.7|640067
1694966400000|2023-09-17 16:00:00|861.6|857.1|868.3|863.8|872.9|868.4|858.3|853.8|424510
1695052800000|2023-09-18 16:00:00|868.8|864.3|870.7|866.2|874.6|870.1|857.8|853.3|561365
1695139200000|2023-09-19 16:00:00|870.1|865.6|868.2|863.7|872.5|868|859.1|854.6|546923
1695225600000|2023-09-20 16:00:00|865|860.5|851.4|846.9|868.2|863.7|846.5|842|652889
1695312000000|2023-09-21 16:00:00|851.3|846.8|864.9|860.4|869.5|865|847.8|843.3|549963
1695571200000|2023-09-24 16:00:00|865.3|860.8|829.8|825.3|866.2|861.7|829.3|824.8|757382
1695657600000|2023-09-25 16:00:00|830|825.5|835.4|830.9|843.2|838.7|827.7|823.2|512454
1695744000000|2023-09-26 16:00:00|835.6|831.1|844.5|840|849.7|845.2|832.6|828.1|456532
1695830400000|2023-09-27 16:00:00|845.9|841.4|843.2|838.7|849.7|845.2|834.2|829.7|292355
1696780800000|2023-10-08 16:00:00|834.4|829.9|805.4|800.9|834.4|829.9|803|798.5|631874
1696867200000|2023-10-09 16:00:00|806|801.5|810|805.5|811.1|806.6|799.8|795.3|420346
1696953600000|2023-10-10 16:00:00|810.1|805.6|815.6|811.1|819.1|814.6|801.5|797|524060
1697040000000|2023-10-11 16:00:00|815|810.5|817.6|813.1|824.9|820.4|808.5|804|537981
1697126400000|2023-10-12 16:00:00|817.4|812.9|825.4|820.9|830.6|826.1|816.8|812.3|445837
1697385600000|2023-10-15 16:00:00|825.5|821|842.3|837.8|845.6|841.1|819.7|815.2|576335
1697472000000|2023-10-16 16:00:00|841.5|837|851.1|846.6|854|849.5|838.3|833.8|512164
1697558400000|2023-10-17 16:00:00|851.4|846.9|840.2|835.7|855.4|850.9|838|833.5|500441
1697644800000|2023-10-18 16:00:00|840.1|835.6|840.5|836|853.6|849.1|836.7|832.2|603778
1697731200000|2023-10-19 16:00:00|839.5|835|817|812.5|842.4|837.9|813.8|809.3|700649
1697990400000|2023-10-22 16:00:00|812.6|808.1|810.8|806.3|814.7|810.2|801.9|797.4|502229
1698076800000|2023-10-23 16:00:00|809.9|805.4|851.8|847.3|853.7|849.2|808.7|804.2|845290
1698163200000|2023-10-24 16:00:00|852.2|847.7|847.3|842.8|856.8|852.3|843.2|838.7|562460
1698249600000|2023-10-25 16:00:00|846.4|841.9|853.7|849.2|858.5|854|842.3|837.8|649035
1698336000000|2023-10-26 16:00:00|851.7|847.2|876.7|872.2|878.9|874.4|849.6|845.1|727813
1698595200000|2023-10-29 16:00:00|877|872.5|876.2|871.7|884.3|879.8|871.5|867|456855
1698681600000|2023-10-30 16:00:00|875.4|870.9|892.1|887.6|896.7|892.2|871.7|867.2|579211
1698768000000|2023-10-31 16:00:00|891.8|887.3|888.9|884.4|901.8|897.3|886.8|882.3|534851
1698854400000|2023-11-01 16:00:00|888.3|883.8|900.9|896.4|904.8|900.3|887.9|883.4|506535
1698940800000|2023-11-02 16:00:00|900.6|896.1|910.2|905.7|913|908.5|890.7|886.2|631710
1699200000000|2023-11-05 16:00:00|907.8|903.3|906.4|901.9|909.3|904.8|898.3|893.8|466401
1699286400000|2023-11-06 16:00:00|906.2|901.7|895.7|891.2|908.8|904.3|889.1|884.6|521403
1699372800000|2023-11-07 16:00:00|894.6|890.1|914.4|909.9|919.5|915|890.5|886|511890
1699459200000|2023-11-08 16:00:00|915.1|910.6|921.9|917.4|923.9|919.4|906.1|901.6|351375
1699545600000|2023-11-09 16:00:00|921.3|916.8|940.9|936.4|941|936.5|919|914.5|388999
1699804800000|2023-11-12 16:00:00|939.8|935.3|934.3|929.8|945.2|940.7|927.2|922.7|421294
1699891200000|2023-11-13 16:00:00|934.5|930|961.6|957.1|962.9|958.4|929.1|924.6|486735
1699977600000|2023-11-14 16:00:00|961.1|956.6|921.2|916.7|962.7|958.2|916.3|911.8|683396
1700064000000|2023-11-15 16:00:00|920.9|916.4|941|936.5|948.2|943.7|919.7|915.2|406325
1700150400000|2023-11-16 16:00:00|940.2|935.7|929.2|924.7|940.4|935.9|916.8|912.3|355146
1700409600000|2023-11-19 16:00:00|927.8|923.3|953|948.5|954.8|950.3|926|921.5|311446
1700496000000|2023-11-20 16:00:00|952.7|948.2|958.1|953.6|961.8|957.3|943.2|938.7|295580
1700582400000|2023-11-21 16:00:00|958.4|953.9|959.5|955|973|968.5|950.8|946.3|319999
1700668800000|2023-11-22 16:00:00|959.4|954.9|950.6|946.1|967|962.5|938.3|933.8|385068
1700755200000|2023-11-23 16:00:00|950.5|946|949.7|945.2|964.4|959.9|945.2|940.7|261602
1701014400000|2023-11-26 16:00:00|947.9|943.4|945.8|941.3|957.9|953.4|943.4|938.9|218265
1701100800000|2023-11-27 16:00:00|946.5|942|921.1|916.6|947|942.5|910.8|906.3|335457
1701187200000|2023-11-28 16:00:00|921.8|917.3|917.2|912.7|932.3|927.8|906.1|901.6|241112
1701273600000|2023-11-29 16:00:00|916.5|912|930.1|925.6|938|933.5|914.1|909.6|250917
1701360000000|2023-11-30 16:00:00|929.8|925.3|939|934.5|942.3|937.8|926.1|921.6|176913
1701619200000|2023-12-03 16:00:00|937.3|932.8|920.5|916|947.7|943.2|912.2|907.7|233285
1701705600000|2023-12-04 16:00:00|920.1|915.6|925.4|920.9|929.5|925|914.9|910.4|148735
1701792000000|2023-12-05 16:00:00|925.3|920.8|951.9|947.4|956|951.5|920.4|915.9|179444
1701878400000|2023-12-06 16:00:00|950.4|945.9|976.9|972.4|987.1|982.6|946|941.5|167961
1701964800000|2023-12-07 16:00:00|975.7|971.2|969.5|965|982.3|977.8|962.9|958.4|90810
1702224000000|2023-12-10 16:00:00|969|964.5|969.1|964.6|973.2|968.7|954.7|950.2|62009
1702310400000|2023-12-11 16:00:00|968.9|964.4|980.3|975.8|981.6|977.1|965.4|960.9|38117
1702396800000|2023-12-12 16:00:00|967.8|963.3|957.9|953.4|973.8|969.3|949|944.5|70915
1702483200000|2023-12-13 16:00:00|960.5|956|961|956.5|968|963.5|952.4|947.9|39872
1702569600000|2023-12-14 16:00:00|960.8|956.3|932.4|927.9|964.3|959.8|929.3|924.8|65467
1702828800000|2023-12-17 16:00:00|931.7|927.2|932.8|928.3|939.5|935|926|921.5|41649
1702915200000|2023-12-18 16:00:00|932.5|928|936.9|932.4|942|937.5|930.1|925.6|28188
1703001600000|2023-12-19 16:00:00|937|932.5|953.9|949.4|956.4|951.9|936.1|931.6|31596
1703088000000|2023-12-20 16:00:00|953.6|949.1|975.7|971.2|980.7|976.2|948.8|944.3|32220
1703174400000|2023-12-21 16:00:00|977.1|970.6|984|979.5|991.1|986.6|975.1|970.6|36654
1703520000000|2023-12-25 16:00:00|980.7|976.2|978.3|973.8|995.6|991.1|971.9|967.4|33145
1703606400000|2023-12-26 16:00:00|977.6|973.1|984.6|980.1|993|988.5|977.1|972.6|17881
1703692800000|2023-12-27 16:00:00|984|979.5|979.3|974.8|989.9|985.4|968.1|963.6|27474
1703779200000|2023-12-28 16:00:00|979|974.5|982.3|977.8|985|980.5|970.1|965.6|31357
1704124800000|2024-01-01 16:00:00|974.4|969.9|1009.4|1004.9|1014.9|1010.4|969.1|964.6|323318
1704211200000|2024-01-02 16:00:00|1009.2|1004.7|1014.7|1010.2|1026.1|1021.6|1009.1|1004.6|204200
1704297600000|2024-01-03 16:00:00|1015.9|1011.4|1008.5|1004|1021.3|1016.8|1002.6|998.1|244038
1704384000000|2024-01-04 16:00:00|1008.3|1003.8|1008.4|1003.9|1011.8|1007.3|992|987.5|280994
1704643200000|2024-01-07 16:00:00|1003.5|999|990.5|986|1003.5|999|981.6|977.1|280549
1704729600000|2024-01-08 16:00:00|990.8|986.3|976.1|971.6|995.2|990.7|975.2|970.7|256993
1704816000000|2024-01-09 16:00:00|974.8|970.3|963.5|959|980.6|976.1|948.5|944|385365
1704902400000|2024-01-10 16:00:00|962.7|958.2|955|950.5|976.1|971.6|951.6|947.1|312834
1704988800000|2024-01-11 16:00:00|956.1|951.6|941.1|936.6|966.8|962.3|930|925.5|374573
1705248000000|2024-01-14 16:00:00|939.9|935.4|931.9|927.4|948|943.5|921.9|917.4|293488
1705334400000|2024-01-15 16:00:00|932.5|928|939.8|935.3|946|941.5|917.5|913|329358
1705420800000|2024-01-16 16:00:00|939.5|935|924.7|920.2|939.6|935.1|913.2|908.7|305111
1705507200000|2024-01-17 16:00:00|925|920.5|931.7|927.2|941.8|937.3|913|908.5|317077
1705593600000|2024-01-18 16:00:00|932.4|927.9|943.8|939.3|949.7|945.2|930.4|925.9|271812
1705852800000|2024-01-21 16:00:00|940.9|936.4|953.7|949.2|955.1|950.6|932.1|927.6|300650
1705939200000|2024-01-22 16:00:00|953.1|948.6|957.2|952.7|965.2|960.7|950.4|945.9|242501
1706025600000|2024-01-23 16:00:00|957.6|953.1|981.8|977.3|983.1|978.6|950.4|945.9|284499
1706112000000|2024-01-24 16:00:00|982.1|977.6|974.8|970.3|984.9|980.4|971.9|967.4|243732
1706198400000|2024-01-25 16:00:00|973.5|969|984.7|980.2|985.8|981.3|968.4|963.9|237971
1706457600000|2024-01-28 16:00:00|983|978.5|983|978.5|990.7|986.2|976.5|972|215855
1706544000000|2024-01-29 16:00:00|983.3|978.8|957.6|953.1|985.1|980.6|954.1|949.6|293843
1706630400000|2024-01-30 16:00:00|957.9|953.4|954|949.5|961.1|956.6|939.7|935.2|288148
1706716800000|2024-01-31 16:00:00|952.5|948|939.1|934.6|955.9|951.4|936.1|931.6|262039
1706803200000|2024-02-01 16:00:00|937.3|932.8|932.2|927.7|943.5|939|918.4|913.9|336595
1707062400000|2024-02-04 16:00:00|929.7|925.2|913.7|909.2|941.4|936.9|908|903.5|282224
1707148800000|2024-02-05 16:00:00|914|909.5|924|919.5|926.6|922.1|913.3|908.8|216297
1707235200000|2024-02-06 16:00:00|924.2|919.7|938.2|933.7|938.6|934.1|918.4|913.9|214022
1707321600000|2024-02-07 16:00:00|937.6|933.1|943.9|939.4|948|943.5|934.1|929.6|130022
1708272000000|2024-02-18 16:00:00|947.9|943.4|916.3|911.8|951.2|946.7|912.8|908.3|296727
1708358400000|2024-02-19 16:00:00|915.2|910.7|873.6|869.1|921.3|916.8|873.6|869.1|467980
1708444800000|2024-02-20 16:00:00|873.9|869.4|877.8|873.3|901.9|897.4|862|857.5|611426
1708531200000|2024-02-21 16:00:00|878.3|873.8|884.5|880|887.2|882.7|863.4|858.9|371584
1708617600000|2024-02-22 16:00:00|884.8|880.3|871.1|866.6|890|885.5|869.4|864.9|333547
1708876800000|2024-02-25 16:00:00|868.5|864|838.5|834|868.5|864|838.5|834|447779
1708963200000|2024-02-26 16:00:00|838.7|834.2|864.9|860.4|875.9|871.4|838.7|834.2|465579
1709049600000|2024-02-27 16:00:00|865.6|861.1|849.4|844.9|870|865.5|846.1|841.6|370248
1709136000000|2024-02-28 16:00:00|849.6|845.1|866.3|861.8|869.7|865.2|847.8|843.3|387462
1709222400000|2024-02-29 16:00:00|867.8|863.3|846.3|841.8|871.1|866.6|837.9|833.4|415312
1709481600000|2024-03-03 16:00:00|846.4|841.9|858.8|854.3|860.8|856.3|831.4|826.9|447064
1709568000000|2024-03-04 16:00:00|857.5|853|849.1|844.6|865.3|860.8|842.5|838|368656
1709654400000|2024-03-05 16:00:00|847.5|843|863|858.5|863.7|859.2|840.6|836.1|364058
1709740800000|2024-03-06 16:00:00|863.5|859|858|853.5|871.6|867.1|857.4|852.9|445868
1709827200000|2024-03-07 16:00:00|857.4|852.9|840.4|835.9|863.1|858.6|840.4|835.9|377932
1710086400000|2024-03-10 16:00:00|834.3|829.8|812.9|808.4|834.3|829.8|809.8|805.3|400000
1710172800000|2024-03-11 16:00:00|813.6|809.1|811.4|806.9|824.8|820.3|808.5|804|391067
1710259200000|2024-03-12 16:00:00|810.9|806.4|804.7|800.2|815.4|810.9|792.7|788.2|426177
1710345600000|2024-03-13 16:00:00|805.9|801.4|783|778.5|808.4|803.9|780.1|775.6|420732
1710432000000|2024-03-14 16:00:00|782.4|777.9|776.7|772.2|794.9|790.4|751.2|746.7|555910
1710691200000|2024-03-17 16:00:00|772.2|767.7|785.6|781.1|794.6|790.1|767.8|763.3|393170
1710777600000|2024-03-18 16:00:00|785.9|781.4|807.7|803.2|813.5|809|782.5|778|461892
1710864000000|2024-03-19 16:00:00|809.4|804.9|807.8|803.3|817|812.5|795.4|790.9|376413
1710950400000|2024-03-20 16:00:00|808.8|804.3|827|822.5|829.8|825.3|804.2|799.7|406289
1711036800000|2024-03-21 16:00:00|827.4|822.9|829.8|825.3|833|828.5|808.7|804.2|368186
1711296000000|2024-03-24 16:00:00|827.7|823.2|822.8|818.3|827.7|823.2|815.2|810.7|269878
1711382400000|2024-03-25 16:00:00|822|817.5|787.8|783.3|826|821.5|774.5|770|449145
1711468800000|2024-03-26 16:00:00|787.7|783.2|776.6|772.1|793.4|788.9|764.9|760.4|325321
1711555200000|2024-03-27 16:00:00|777|772.5|764.6|760.1|783.9|779.4|761|756.5|250326
1711641600000|2024-03-28 16:00:00|763.5|759|754.7|750.2|768.2|763.7|747.9|743.4|202061
1711900800000|2024-03-31 16:00:00|750.1|745.6|784.7|780.2|785.3|780.8|736.6|732.1|263924
1711987200000|2024-04-01 16:00:00|784.2|779.7|788|783.5|791.8|787.3|770.4|765.9|149111
1712073600000|2024-04-02 16:00:00|787.9|783.4|760.6|756.1|791|786.5|760.2|755.7|96016
1712505600000|2024-04-07 16:00:00|752.3|747.8|805.1|800.6|808.7|804.2|751.8|747.3|163378
1712592000000|2024-04-08 16:00:00|805.8|801.3|825.7|821.2|834.8|830.3|798.5|794|137293
1712678400000|2024-04-09 16:00:00|826.1|821.6|822.5|818|829.7|825.2|814.2|809.7|53710
1712764800000|2024-04-10 16:00:00|822.4|817.9|827.1|822.6|838.1|833.6|817.5|813|56408
1712851200000|2024-04-11 16:00:00|828.9|824.4|845.3|840.8|854.3|849.8|824.8|820.3|59195
1713110400000|2024-04-14 16:00:00|846.4|841.9|852.3|847.8|855|850.5|837.7|833.2|34567
1713196800000|2024-04-15 16:00:00|851.7|847.2|845.1|840.6|852.2|847.7|829.3|824.8|31204
1713283200000|2024-04-16 16:00:00|845.3|840.8|886.5|882|889.8|885.3|840.5|836|43334
1713369600000|2024-04-17 16:00:00|885.7|881.2|871.7|867.2|888.8|884.3|869.3|864.8|22924
1713456000000|2024-04-18 16:00:00|870.6|866.1|877.3|872.8|884.4|879.9|864.2|859.7|20057
1713715200000|2024-04-21 16:00:00|873.7|869.2|870.5|866|881.1|876.6|860|855.5|19196
1713801600000|2024-04-22 16:00:00|870.8|864.3|861.9|857.4|875.2|870.7|852.9|847.6|18972
1713888000000|2024-04-23 16:00:00|862.7|858.2|889.4|884.9|892.8|888.3|862.7|858.2|14497
1713974400000|2024-04-24 16:00:00|889.5|885|877.5|873|900.2|895.7|875.5|871|14617
1714060800000|2024-04-25 16:00:00|878.8|874.3|878.7|874.2|892.7|888.2|870.3|865.8|9648
1714320000000|2024-04-28 16:00:00|876.2|871.7|882.5|878|884.5|880|869.1|864.6|12531
1714406400000|2024-04-29 16:00:00|882|877.5|876|871.5|884.3|879.8|864.9|860.4|11459
1714924800000|2024-05-05 16:00:00|881.1|876.6|896.5|892|903|898.5|875.7|871.2|349434
1715011200000|2024-05-06 16:00:00|896.9|892.4|886.7|882.2|897.9|893.4|883.4|878.9|243879
1715097600000|2024-05-07 16:00:00|886.3|881.8|875.8|871.3|888.8|884.3|866.2|861.7|329696
1715184000000|2024-05-08 16:00:00|877.1|872.6|866|861.5|881.7|877.2|861.2|856.7|303323
1715270400000|2024-05-09 16:00:00|867.5|863|866.3|861.8|877.3|872.8|857.9|853.4|338288
1715529600000|2024-05-12 16:00:00|864.9|860.4|879.8|875.3|889.5|885|855.4|850.9|387396
1715616000000|2024-05-13 16:00:00|880.4|875.9|858.3|853.8|882.6|878.1|855.8|851.3|373405
1715702400000|2024-05-14 16:00:00|858.2|853.7|860.7|856.2|864.6|860.1|850.7|846.2|330922
1715788800000|2024-05-15 16:00:00|862.2|857.7|882.5|878|887.7|883.2|861.8|857.3|388991
1715875200000|2024-05-16 16:00:00|882.8|878.3|887.4|882.9|892.6|888.1|877.8|873.3|289249
1716134400000|2024-05-19 16:00:00|892.6|888.1|900.3|895.8|904.2|899.7|888.4|883.9|307973
1716220800000|2024-05-20 16:00:00|900.9|896.4|918.8|914.3|919.2|914.7|885|880.5|366765
1716307200000|2024-05-21 16:00:00|918.3|913.8|916|911.5|925.6|921.1|911.8|907.3|305049
1716393600000|2024-05-22 16:00:00|914.6|910.1|905.1|900.6|916|911.5|898|893.5|312547
1716480000000|2024-05-23 16:00:00|905|900.5|906.6|902.1|915.5|911|900|895.5|229684
1716739200000|2024-05-26 16:00:00|906|901.5|907.2|902.7|908.2|903.7|891.7|887.2|265416
1716825600000|2024-05-27 16:00:00|907.1|902.6|880.6|876.1|912.8|908.3|878.8|874.3|377084
1716912000000|2024-05-28 16:00:00|882.7|878.2|893.7|889.2|894.8|890.3|872.2|867.7|361901
1716998400000|2024-05-29 16:00:00|893.6|889.1|860.3|855.8|895.1|890.6|857.3|852.8|373711
1717084800000|2024-05-30 16:00:00|860.6|856.1|849.5|845|868.6|864.1|846|841.5|299394
1717344000000|2024-06-02 16:00:00|849.6|845.1|838.1|833.6|856.6|852.1|835.8|831.3|293429
1717430400000|2024-06-03 16:00:00|838.8|834.3|837|832.5|846.2|841.7|825.3|820.8|358411
1717516800000|2024-06-04 16:00:00|837.3|832.8|824.2|819.7|838.9|834.4|821.9|817.4|311291
1717603200000|2024-06-05 16:00:00|826.3|821.8|842.3|837.8|844.5|840|825|820.5|350468
1718035200000|2024-06-10 16:00:00|826.6|822.1|802.3|797.8|834.4|829.9|798.7|794.2|387376
1718121600000|2024-06-11 16:00:00|802.8|798.3|807.6|803.1|817.7|813.2|801.1|796.6|266844
1718208000000|2024-06-12 16:00:00|807|802.5|823.8|819.3|825.9|821.4|794|789.5|372121
1718294400000|2024-06-13 16:00:00|822.5|818|821.1|816.6|831.9|827.4|815|810.5|334814
1718553600000|2024-06-16 16:00:00|818.7|814.2|823.3|818.8|827.6|823.1|802.9|798.4|352542
1718640000000|2024-06-17 16:00:00|825|820.5|824.7|820.2|832.5|828|808.6|804.1|362346
1718726400000|2024-06-18 16:00:00|826.1|821.6|821.3|816.8|827.9|823.4|807.4|802.9|351903
1718812800000|2024-06-19 16:00:00|820.2|815.7|823|818.5|827.7|823.2|812.7|808.2|294266
1718899200000|2024-06-20 16:00:00|822.9|818.4|802.2|797.7|823.6|819.1|800|795.5|311299
1719158400000|2024-06-23 16:00:00|799.2|794.7|792.2|787.7|799.2|794.7|785.6|781.1|297962
1719244800000|2024-06-24 16:00:00|792.1|787.6|793.4|788.9|798.7|794.2|784.6|780.1|250097
1719331200000|2024-06-25 16:00:00|793.1|788.6|818.9|814.4|820.2|815.7|789.5|785|340966
1719417600000|2024-06-26 16:00:00|818.5|814|806.9|802.4|821.8|817.3|805.2|800.7|254889
1719504000000|2024-06-27 16:00:00|805.9|801.4|821.5|817|824.4|819.9|804.1|799.6|272122
1719763200000|2024-06-30 16:00:00|819.7|815.2|835.4|830.9|839.2|834.7|813.8|809.3|296588
1719849600000|2024-07-01 16:00:00|835.2|830.7|835.6|831.1|840.5|836|830.1|825.6|207056
1719936000000|2024-07-02 16:00:00|834.5|830|857.6|853.1|858.7|854.2|834.4|829.9|301487
1720022400000|2024-07-03 16:00:00|856.9|852.4|850.7|846.2|864.4|859.9|850.7|846.2|267258
1720108800000|2024-07-04 16:00:00|850.8|846.3|842.4|837.9|855|850.5|834.4|829.9|303831
1720368000000|2024-07-07 16:00:00|842.6|838.1|824.7|820.2|844.1|839.6|815.3|810.8|308768
1720454400000|2024-07-08 16:00:00|824.2|819.7|816.6|812.1|829.6|825.1|808.9|804.4|310006
1720540800000|2024-07-09 16:00:00|816.1|811.6|810.1|805.6|820.8|816.3|803.2|798.7|274383
1720627200000|2024-07-10 16:00:00|810.8|806.3|816.5|812|831.1|826.6|806.2|801.7|344072
1720713600000|2024-07-11 16:00:00|816.6|812.1|824|819.5|825.3|820.8|809.7|805.2|271690
1720972800000|2024-07-14 16:00:00|819|814.5|813.9|809.4|833.9|829.4|813.4|808.9|268570
1721059200000|2024-07-15 16:00:00|814.7|810.2|816.2|811.7|825.1|820.6|806.1|801.6|295234
1721145600000|2024-07-16 16:00:00|816.8|812.3|794.5|790|818.7|814.2|790.7|786.2|312202
1721232000000|2024-07-17 16:00:00|794.2|789.7|793.8|789.3|804.1|799.6|787.1|782.6|257423
1721318400000|2024-07-18 16:00:00|793.1|788.6|791.6|787.1|796.5|792|779.8|775.3|300182
1721577600000|2024-07-21 16:00:00|793.5|789|780.9|776.4|796.7|792.2|778.9|774.4|273857
1721664000000|2024-07-22 16:00:00|780.7|776.2|770.9|766.4|789.7|785.2|762.5|758|298487
1721750400000|2024-07-23 16:00:00|771.3|766.8|756.7|752.2|771.9|767.4|756.7|752.2|240460
1721836800000|2024-07-24 16:00:00|755.6|751.1|774.4|769.9|777|772.5|751.4|746.9|327679
1721923200000|2024-07-25 16:00:00|773.2|768.7|771.3|766.8|782|777.5|767.8|763.3|203497
1722182400000|2024-07-28 16:00:00|769.8|765.3|763.1|758.6|776.3|771.8|759.2|754.7|246694
1722268800000|2024-07-29 16:00:00|763.7|759.2|754|749.5|766.2|761.7|739.2|734.7|312040
1722355200000|2024-07-30 16:00:00|754.8|750.3|774.8|770.3|775.6|771.1|751.3|746.8|247514
1722441600000|2024-07-31 16:00:00|774|769.5|763.5|759|780|775.5|761|756.5|168105
1722528000000|2024-08-01 16:00:00|762.2|757.7|768.5|764|784.8|780.3|754.7|750.2|161614
1722787200000|2024-08-04 16:00:00|768.4|763.9|779.5|775|793.7|789.2|765.8|761.3|141001
1722873600000|2024-08-05 16:00:00|782|777.5|766.4|761.9|786.5|782|758.6|754.1|125539
1722960000000|2024-08-06 16:00:00|765.3|760.8|757.5|753|772.8|768.3|750.6|746.1|90147
1723046400000|2024-08-07 16:00:00|756.6|752.1|737.5|733|757.4|752.9|734.1|729.6|81247
1723132800000|2024-08-08 16:00:00|739.3|734.8|740.7|736.2|762.2|757.7|738.7|734.2|64870
1723392000000|2024-08-11 16:00:00|738.3|733.8|747.7|743.2|749.7|745.2|732.1|727.6|62654
1723478400000|2024-08-12 16:00:00|748.4|743.9|726.2|721.7|757.2|752.7|722.3|717.8|63357
1723564800000|2024-08-13 16:00:00|728|723.5|717.8|713.3|737.7|733.2|712.5|708|59596
1723651200000|2024-08-14 16:00:00|716.3|711.8|719.5|715|723.2|718.7|695.9|691.4|80379
1723737600000|2024-08-15 16:00:00|717.4|712.9|706.7|702.2|719.8|715.3|691.9|687.4|54713
1723996800000|2024-08-18 16:00:00|706.6|702.1|714.3|709.8|720.4|715.9|704.4|699.9|37854
1724083200000|2024-08-19 16:00:00|714.7|710.2|725.5|721|729.5|725|704.4|699.9|33710
1724169600000|2024-08-20 16:00:00|726|721.5|740|735.5|746.8|742.3|722.1|717.6|29302
1724256000000|2024-08-21 16:00:00|740.2|735.7|730.9|726.4|750.1|745.6|724.4|719.9|30748
1724342400000|2024-08-22 16:00:00|730.3|725.8|729.9|725.4|739.9|735.4|717.4|712.9|18233
1724601600000|2024-08-25 16:00:00|733|728.5|753.5|749|755|750.5|733|728.5|16745
1724688000000|2024-08-26 16:00:00|753.4|748.9|764.9|760.4|766.9|762.4|750.4|745.9|11088
1724774400000|2024-08-27 16:00:00|765.8|759.3|759.2|754.7|766.3|761.8|752.3|747.8|10552
1724860800000|2024-08-28 16:00:00|758.2|753.7|760.1|755.6|768.1|763.6|752.2|747.7|531958
1724947200000|2024-08-29 16:00:00|759.5|755|756.2|751.7|769.5|765|750|745.5|379460
1723392000000|2024-08-11 16:00:00|738.3|733.8|747.7|743.2|749.7|745.2|732.1|727.6|62654
1723478400000|2024-08-12 16:00:00|748.4|743.9|726.2|721.7|757.2|752.7|722.3|717.8|63357
1723564800000|2024-08-13 16:00:00|728|723.5|717.8|713.3|737.7|733.2|712.5|708|59596
1723651200000|2024-08-14 16:00:00|716.3|711.8|719.5|715|723.2|718.7|695.9|691.4|80379
1723737600000|2024-08-15 16:00:00|717.4|712.9|706.7|702.2|719.8|715.3|691.9|687.4|54713
1723996800000|2024-08-18 16:00:00|706.6|702.1|714.3|709.8|720.4|715.9|704.4|699.9|37854
1724083200000|2024-08-19 16:00:00|714.7|710.2|725.5|721|729.5|725|704.4|699.9|33710
1724169600000|2024-08-20 16:00:00|726|721.5|740|735.5|746.8|742.3|722.1|717.6|29302
1724256000000|2024-08-21 16:00:00|740.2|735.7|730.9|726.4|750.1|745.6|724.4|719.9|30748
1724342400000|2024-08-22 16:00:00|730.3|725.8|729.9|725.4|739.9|735.4|717.4|712.9|18233
1724601600000|2024-08-25 16:00:00|733|728.5|753.5|749|755|750.5|733|728.5|16745
1724688000000|2024-08-26 16:00:00|753.4|748.9|764.9|760.4|766.9|762.4|750.4|745.9|11088
1724774400000|2024-08-27 16:00:00|765.8|759.3|759.2|754.7|766.3|761.8|752.3|747.8|10552
1724860800000|2024-08-28 16:00:00|758.2|753.7|760.1|755.6|768.1|763.6|752.2|747.7|531958
1724947200000|2024-08-29 16:00:00|759.5|755|756.2|751.7|769.5|765|750|745.5|379460
1725206400000|2024-09-01 16:00:00|749.2|744.7|722.6|718.1|749.2|744.7|721.1|716.6|477981
1725292800000|2024-09-02 16:00:00|723.1|718.6|700.5|696|723.6|719.1|691.5|687|699885
1725379200000|2024-09-03 16:00:00|700.4|695.9|691.5|687|708.5|704|690.5|686|536775
1725465600000|2024-09-04 16:00:00|691.3|686.8|689.4|684.9|695.9|691.4|675|670.5|635047
1725552000000|2024-09-05 16:00:00|688.8|684.3|668.3|663.8|689.9|685.4|666.9|662.4|656802
1725811200000|2024-09-08 16:00:00|666.7|662.2|692|687.5|697|692.5|663.7|659.2|642544
1725897600000|2024-09-09 16:00:00|692.1|687.6|678|673.5|693.5|689|667.2|662.7|623919
1725984000000|2024-09-10 16:00:00|678.1|673.6|688.9|684.4|700.9|696.4|673.6|669.1|558559
1726070400000|2024-09-11 16:00:00|691.9|687.4|707|702.5|711.1|706.6|685.3|680.8|616873
1726156800000|2024-09-12 16:00:00|708|703.5|695|690.5|712.9|708.4|692.1|687.6|338339
1726588800000|2024-09-17 16:00:00|697.4|692.9|678.3|673.8|703.6|699.1|670.7|666.2|601318
1726675200000|2024-09-18 16:00:00|677.9|673.4|701.3|696.8|702.1|697.6|661.5|657|790282
1726761600000|2024-09-19 16:00:00|701.7|697.2|666.8|662.3|703.1|698.6|666.8|662.3|642094
1727020800000|2024-09-22 16:00:00|666.5|662|668.6|664.1|674.7|670.2|658.7|654.2|638693
1727107200000|2024-09-23 16:00:00|668.5|664|715.2|710.7|715.3|710.8|668.5|664|930875
1727193600000|2024-09-24 16:00:00|718|713.5|713.6|709.1|729.9|725.4|705.6|701.1|731254
1727280000000|2024-09-25 16:00:00|712.9|708.4|739.7|735.2|740.7|736.2|707.8|703.3|716556
1727366400000|2024-09-26 16:00:00|738|733.5|769|764.5|769.4|764.9|735.7|731.2|689238
1727625600000|2024-09-29 16:00:00|824.9|820.4|820.3|815.8|832.7|828.2|791.9|787.4|640964
1728316800000|2024-10-07 16:00:00|838|833.5|778.5|774|841.3|836.8|773.5|769|809033
1728403200000|2024-10-08 16:00:00|778.3|773.8|784.7|780.2|795.6|791.1|761.2|756.7|712250
1728489600000|2024-10-09 16:00:00|787.2|782.7|790.6|786.1|794.2|789.7|772|767.5|592678
1728576000000|2024-10-10 16:00:00|791.3|786.8|800.5|796|802.1|797.6|771.2|766.7|679147
1728835200000|2024-10-13 16:00:00|796.3|791.8|795.8|791.3|808.4|803.9|786.4|781.9|562748
1728921600000|2024-10-14 16:00:00|793.7|789.2|794.2|789.7|803.5|799|786.6|782.1|543012
1729008000000|2024-10-15 16:00:00|792.9|788.4|790.8|786.3|798|793.5|779.7|775.2|502605
1729094400000|2024-10-16 16:00:00|790.5|786|751.4|746.9|795.5|791|745|740.5|730861
1729180800000|2024-10-17 16:00:00|753|748.5|760.7|756.2|772|767.5|747|742.5|530625
1729440000000|2024-10-20 16:00:00|763.1|758.6|751.8|747.3|772.8|768.3|750.8|746.3|408115
1729526400000|2024-10-21 16:00:00|753.5|749|764.1|759.6|766|761.5|750.3|745.8|360232
1729612800000|2024-10-22 16:00:00|764.3|759.8|747.8|743.3|764.3|759.8|740.3|735.8|469212
1729699200000|2024-10-23 16:00:00|748.2|743.7|763|758.5|767.5|763|738.2|733.7|470684
1729785600000|2024-10-24 16:00:00|762.3|757.8|783.5|779|785|780.5|759.2|754.7|427525
1730044800000|2024-10-27 16:00:00|785.1|780.6|782.6|778.1|789.5|785|778.8|774.3|346998
1730131200000|2024-10-28 16:00:00|781.9|777.4|784.4|779.9|791.3|786.8|772.2|767.7|370881
1730217600000|2024-10-29 16:00:00|783.8|779.3|780.9|776.4|784.8|780.3|770.1|765.6|342369
1730304000000|2024-10-30 16:00:00|781|776.5|764.3|759.8|786.5|782|764.3|759.8|366680
1730390400000|2024-10-31 16:00:00|766.7|762.2|763.5|759|780.9|776.4|758.6|754.1|452410
1730649600000|2024-11-03 16:00:00|767.1|762.6|778.9|774.4|782.6|778.1|761.7|757.2|320741
1730736000000|2024-11-04 16:00:00|778.6|774.1|788.7|784.2|794.6|790.1|775.6|771.1|351918
1730822400000|2024-11-05 16:00:00|786.8|782.3|777.7|773.2|787.5|783|767.7|763.2|418677
1730908800000|2024-11-06 16:00:00|778.1|773.6|789.6|785.1|797.7|793.2|778.1|773.6|403315
1730995200000|2024-11-07 16:00:00|791.7|787.2|762.2|757.7|795.4|790.9|757.2|752.7|559445
1731254400000|2024-11-10 16:00:00|761.3|756.8|765|760.5|766.9|762.4|753|748.5|287760
1731340800000|2024-11-11 16:00:00|764.3|759.8|765.8|761.3|769.4|764.9|756.4|751.9|273600
1731427200000|2024-11-12 16:00:00|764.3|759.8|762.7|758.2|771.1|766.6|758.9|754.4|267804
1731513600000|2024-11-13 16:00:00|762.5|758|750.8|746.3|763.7|759.2|748.4|743.9|313542
1731600000000|2024-11-14 16:00:00|750.4|745.9|736.9|732.4|751.3|746.8|732.7|728.2|328107
1731859200000|2024-11-17 16:00:00|737.5|733|756.3|751.8|763|758.5|737.1|732.6|428522
1731945600000|2024-11-18 16:00:00|757.1|752.6|770.1|765.6|774|769.5|750.8|746.3|345279
1732032000000|2024-11-19 16:00:00|771.1|766.6|773.3|768.8|777.3|772.8|763.7|759.2|233922
1732118400000|2024-11-20 16:00:00|772.8|768.3|775.8|771.3|778.4|773.9|768.5|764|233004
1732204800000|2024-11-21 16:00:00|775.7|771.2|775.6|771.1|784.1|779.6|761.4|756.9|395230
1732464000000|2024-11-24 16:00:00|776.9|772.4|777.4|772.9|777.9|773.4|768.9|764.4|215784
1732550400000|2024-11-25 16:00:00|775.6|771.1|776.7|772.2|782.6|778.1|773|768.5|219380
1732636800000|2024-11-26 16:00:00|776.2|771.7|785.4|780.9|787.2|782.7|770.4|765.9|280072
1732723200000|2024-11-27 16:00:00|783.8|779.3|779.7|775.2|784|779.5|773.4|768.9|237636
1732809600000|2024-11-28 16:00:00|779.3|774.8|785.3|780.8|795.3|790.8|778.6|774.1|280637
1733068800000|2024-12-01 16:00:00|785.9|781.4|799.9|795.4|800.9|796.4|785.4|780.9|209134
1733155200000|2024-12-02 16:00:00|800|795.5|804.9|800.4|805|800.5|794.4|789.9|182230
1733241600000|2024-12-03 16:00:00|805|800.5|800.1|795.6|805.2|800.7|792.2|787.7|204727
1733328000000|2024-12-04 16:00:00|799.6|795.1|777.4|772.9|801.7|797.2|774.8|770.3|278314
1733414400000|2024-12-05 16:00:00|778.9|774.4|784.7|780.2|792.9|788.4|778.7|774.2|194877
1733673600000|2024-12-08 16:00:00|784|779.5|816.1|811.6|816.9|812.4|784|779.5|281623
1733760000000|2024-12-09 16:00:00|816.7|812.2|808.8|804.3|823.9|819.4|803.4|798.9|214964
1733846400000|2024-12-10 16:00:00|809.1|804.6|808|803.5|812.3|807.8|798.3|793.8|139708
1733932800000|2024-12-11 16:00:00|807.9|803.4|805.7|801.2|816|811.5|800.9|796.4|103258
1734019200000|2024-12-12 16:00:00|805.4|800.9|800.6|796.1|806.9|802.4|796.3|791.8|63396
1734278400000|2024-12-15 16:00:00|800.9|796.4|803.7|799.2|807.6|803.1|792|787.5|63007
1734364800000|2024-12-16 16:00:00|802.2|797.7|792.7|788.2|809.6|805.1|790.3|785.8|61060
1734451200000|2024-12-17 16:00:00|793.2|788.7|784|779.5|798.2|793.7|779|774.5|52813
1734537600000|2024-12-18 16:00:00|780|775.5|777.3|772.8|784.4|779.9|771.6|767.1|39868
1734624000000|2024-12-19 16:00:00|776.8|772.3|773.7|769.2|779.7|775.2|766.3|761.8|29838
1734883200000|2024-12-22 16:00:00|774|769.5|776.3|771.8|786.3|781.8|774|769.5|17839
1734969600000|2024-12-23 16:00:00|776.7|772.2|782.1|777.6|786.6|782.1|773.2|768.7|16168
1735142400000|2024-12-25 16:00:00|778.9|774.4|782.8|778.3|789.3|784.8|778.4|773.9|20555
1735228800000|2024-12-26 16:00:00|782.3|777.8|764.4|759.9|782.8|778.3|760.9|756.4|18846
1735488000000|2024-12-29 16:00:00|764.7|760.2|780.8|776.3|784|779.5|764.7|760.2|8985
1735574400000|2024-12-30 16:00:00|781|776.5|781.5|777|784|779.5|775.5|771|256102
1735747200000|2025-01-01 16:00:00|779.3|774.8|778.7|774.2|789.8|785.3|773.3|768.8|333506
1735833600000|2025-01-02 16:00:00|779.1|774.6|770|765.5|779.1|774.6|760.5|756|416868
1736092800000|2025-01-05 16:00:00|768|763.5|756.5|752|770|765.5|752.5|748|360305
1736179200000|2025-01-06 16:00:00|755.9|751.4|753.8|749.3|758.4|753.9|746.9|742.4|284394
1736265600000|2025-01-07 16:00:00|753.3|748.8|749.7|745.2|756.7|752.2|744.7|740.2|312468
1736352000000|2025-01-08 16:00:00|750.2|745.7|753.5|749|759.6|755.1|744.2|739.7|332618
1736438400000|2025-01-09 16:00:00|754.3|749.8|769.6|765.1|772.6|768.1|751.9|747.4|356008
1736697600000|2025-01-12 16:00:00|769.7|765.2|767|762.5|771.3|766.8|764.3|759.8|226269
1736784000000|2025-01-13 16:00:00|768.1|763.6|782.2|777.7|785.5|781|767.6|763.1|324871
1736870400000|2025-01-14 16:00:00|782|777.5|789.4|784.9|790.9|786.4|777.9|773.4|259725
1736956800000|2025-01-15 16:00:00|789.9|785.4|794.9|790.4|797.3|792.8|784.8|780.3|272587
1737043200000|2025-01-16 16:00:00|795.1|790.6|804.1|799.6|805.8|801.3|793.6|789.1|301072
1737302400000|2025-01-19 16:00:00|803.7|799.2|800.7|796.2|805.6|801.1|794.2|789.7|261796
1737388800000|2025-01-20 16:00:00|800.6|796.1|795|790.5|805.4|800.9|793.5|789|260724
1737475200000|2025-01-21 16:00:00|794.5|790|799.6|795.1|801.9|797.4|791.6|787.1|241637
1737561600000|2025-01-22 16:00:00|799.1|794.6|792.5|788|804.9|800.4|790.2|785.7|347123
1737648000000|2025-01-23 16:00:00|796.1|791.6|803.1|798.6|804.3|799.8|793.4|788.9|222654
1737907200000|2025-01-26 16:00:00|802.4|797.9|804.8|800.3|809.4|804.9|802.4|797.9|148747
1738684800000|2025-02-04 16:00:00|806.1|801.6|796.9|792.4|809.3|804.8|789.7|785.2|346394
1738771200000|2025-02-05 16:00:00|797.2|792.7|810.7|806.2|814.9|810.4|793.6|789.1|311497
1738857600000|2025-02-06 16:00:00|810.4|805.9|811.9|807.4|815.9|811.4|806.5|802|252571
1739116800000|2025-02-09 16:00:00|812.1|807.6|815.9|811.4|818.4|813.9|806.9|802.4|281091
1739203200000|2025-02-10 16:00:00|816.3|811.8|802.2|797.7|819.2|814.7|799.8|795.3|356644
1739289600000|2025-02-11 16:00:00|801.8|797.3|809.5|805|816.3|811.8|800.6|796.1|294555
1739376000000|2025-02-12 16:00:00|811.7|807.2|794.6|790.1|813.7|809.2|790.8|786.3|434849
1739462400000|2025-02-13 16:00:00|795.7|791.2|785.5|781|811.7|807.2|778.8|774.3|670888
1739721600000|2025-02-16 16:00:00|783.7|779.2|790.1|785.6|795.1|790.6|780.5|776|316996
1739808000000|2025-02-17 16:00:00|790|785.5|802.7|798.2|804.9|800.4|785.6|781.1|362448
1739894400000|2025-02-18 16:00:00|803.8|799.3|809.3|804.8|810.7|806.2|801.5|797|241067
1739980800000|2025-02-19 16:00:00|809|804.5|823.9|819.4|825.9|821.4|802.3|797.8|448133
1740067200000|2025-02-20 16:00:00|823.5|819|818.8|814.3|828.9|824.4|815.7|811.2|350586
1740326400000|2025-02-23 16:00:00|814.8|810.3|811|806.5|820|815.5|810|805.5|321107
1740412800000|2025-02-24 16:00:00|810.1|805.6|801.2|796.7|810.1|805.6|796.3|791.8|404778
1740499200000|2025-02-25 16:00:00|801.1|796.6|791.9|787.4|805.2|800.7|789.7|785.2|523363
1740585600000|2025-02-26 16:00:00|791.6|787.1|790.5|786|793.5|789|782.8|778.3|370906
1740672000000|2025-02-27 16:00:00|788.8|784.3|774.6|770.1|791|786.5|772.1|767.6|431260
1740931200000|2025-03-02 16:00:00|774.8|770.3|765.6|761.1|782.8|778.3|761|756.5|479668
1741017600000|2025-03-03 16:00:00|764.7|760.2|763.3|758.8|768.1|763.6|758.6|754.1|310903
1741104000000|2025-03-04 16:00:00|763.7|759.2|755.6|751.1|766.2|761.7|752.1|747.6|357978
1741190400000|2025-03-05 16:00:00|756.4|751.9|758.4|753.9|765.5|761|746.3|741.8|424047
1741276800000|2025-03-06 16:00:00|758.3|753.8|758|753.5|759.5|755|748.1|743.6|319805
1741536000000|2025-03-09 16:00:00|756.9|752.4|749.7|745.2|765.3|760.8|747|742.5|349375
1741622400000|2025-03-10 16:00:00|748.5|744|759.7|755.2|763.5|759|745.3|740.8|398092
1741708800000|2025-03-11 16:00:00|760.6|756.1|750.8|746.3|761.8|757.3|742.9|738.4|416039
1741795200000|2025-03-12 16:00:00|752.2|747.7|759.7|755.2|761.9|757.4|750|745.5|344724
1741881600000|2025-03-13 16:00:00|760.9|756.4|754.1|749.6|771.8|767.3|753.9|749.4|438842
1742140800000|2025-03-16 16:00:00|755.8|751.3|751.9|747.4|759.3|754.8|749.7|745.2|298261
1742227200000|2025-03-17 16:00:00|752.2|747.7|742.8|738.3|758.6|754.1|742.8|738.3|327401
1742313600000|2025-03-18 16:00:00|743.2|738.7|740.4|735.9|744.6|740.1|737.4|732.9|220023
1742400000000|2025-03-19 16:00:00|737|732.5|737.9|733.4|749|744.5|734.2|729.7|339153
1742486400000|2025-03-20 16:00:00|737.6|733.1|743.5|739|745|740.5|732.3|727.8|306936
1742745600000|2025-03-23 16:00:00|744|739.5|755.2|750.7|758.2|753.7|744|739.5|383234
1742832000000|2025-03-24 16:00:00|754.4|749.9|754.5|750|755.2|750.7|747.6|743.1|251589
1742918400000|2025-03-25 16:00:00|754.7|750.2|763.8|759.3|764.7|760.2|749|744.5|313923
1743004800000|2025-03-26 16:00:00|763|758.5|757.7|753.2|764.2|759.7|755.5|751|266410
1743091200000|2025-03-27 16:00:00|757.5|753|756.4|751.9|763.3|758.8|753.1|748.6|253742
1743350400000|2025-03-30 16:00:00|753|748.5|748.9|744.4|755.6|751.1|743.3|738.8|266615
1743436800000|2025-03-31 16:00:00|748.6|744.1|765.3|760.8|767.7|763.2|742.5|738|421470
1743523200000|2025-04-01 16:00:00|764.7|760.2|761.4|756.9|764.8|760.3|756.8|752.3|191560
1743609600000|2025-04-02 16:00:00|755.1|750.6|757.3|752.8|764.6|760.1|750.8|746.3|199669
1743955200000|2025-04-06 16:00:00|727.4|722.9|735.3|730.8|740.9|736.4|722.4|717.9|413050
1744041600000|2025-04-07 16:00:00|735.7|731.2|702|697.5|736|731.5|700.7|696.2|242068
1744128000000|2025-04-08 16:00:00|694.7|690.2|704.8|700.3|713.7|709.2|681.6|677.1|243570
1744214400000|2025-04-09 16:00:00|722.7|718.2|719.1|714.6|726.6|722.1|713.9|709.4|132805
1744300800000|2025-04-10 16:00:00|717|712.5|718.9|714.4|726.1|721.6|704.5|700|101179
1744560000000|2025-04-13 16:00:00|721.7|717.2|720.3|715.8|721.9|717.4|712.9|708.4|66677
1744646400000|2025-04-14 16:00:00|720.2|715.7|720.2|715.7|724.7|720.2|716.2|711.7|73799
1744732800000|2025-04-15 16:00:00|719|714.5|720.5|716|725|720.5|712.7|708.2|73418
1744819200000|2025-04-16 16:00:00|720.2|715.7|716.9|712.4|727.7|723.2|715.5|711|79166
1744905600000|2025-04-17 16:00:00|717.6|713.1|718.1|713.6|723.4|718.9|707.6|703.1|77176
1745164800000|2025-04-20 16:00:00|718|713.5|722.5|718|725.9|721.4|718|713.5|44886
1745251200000|2025-04-21 16:00:00|722.3|717.8|723.2|718.7|726.7|722.2|714.6|710.1|42312
1745337600000|2025-04-22 16:00:00|726.6|722.1|734.9|730.4|737.6|733.1|726.6|722.1|45436
1745424000000|2025-04-23 16:00:00|734|729.5|720.5|716|734|729.5|718.2|713.7|34864
1745510400000|2025-04-24 16:00:00|721.9|717.4|710.3|705.8|726.9|722.4|706.9|702.4|33107
1745769600000|2025-04-27 16:00:00|711.3|706.8|716.2|711.7|718.7|714.2|709.8|705.3|15089
1745856000000|2025-04-28 16:00:00|716|711.5|712.1|707.6|716|711.5|710.6|706.1|14378
1745942400000|2025-04-29 16:00:00|712.2|707.7|708.1|703.6|714.2|709.7|704.4|699.9|9469
1746460800000|2025-05-05 16:00:00|706.3|701.8|715.6|711.1|716.7|712.2|698.3|693.8|568844
1746547200000|2025-05-06 16:00:00|723|718.5|706.4|701.9|727.5|723|704.9|700.4|527446
1746633600000|2025-05-07 16:00:00|706.8|702.3|695.2|690.7|711.3|706.8|692.8|688.3|553231
1746720000000|2025-05-08 16:00:00|695.6|691.1|698.4|693.9|702.1|697.6|694.5|690|357881
1746979200000|2025-05-11 16:00:00|702.7|698.2|719.9|715.4|726.8|722.3|702.3|697.8|675663
1747065600000|2025-05-12 16:00:00|719.3|714.8|725.3|720.8|727.4|722.9|712.4|707.9|437965
1747152000000|2025-05-13 16:00:00|727.1|722.6|736.3|731.8|737.4|732.9|726.2|721.7|504542
1747238400000|2025-05-14 16:00:00|735.7|731.2|728.1|723.6|736.7|732.2|725|720.5|393588
1747324800000|2025-05-15 16:00:00|728|723.5|724.4|719.9|731.9|727.4|721.8|717.3|335004
1747584000000|2025-05-18 16:00:00|722.8|718.3|719.9|715.4|725.1|720.6|718.1|713.6|275346
1747670400000|2025-05-19 16:00:00|719.8|715.3|721.4|716.9|724.6|720.1|716.8|712.3|332366
1747756800000|2025-05-20 16:00:00|722.4|717.9|726.7|722.2|728.8|724.3|720|715.5|276449
1747843200000|2025-05-21 16:00:00|725.9|721.4|723.2|718.7|727.6|723.1|718.3|713.8|316887
1747929600000|2025-05-22 16:00:00|723.1|718.6|713.2|708.7|724|719.5|711|706.5|359154
1748188800000|2025-05-25 16:00:00|712.6|708.1|701|696.5|712.6|708.1|699.3|694.8|407281
1748275200000|2025-05-26 16:00:00|700.6|696.1|692.5|688|700.6|696.1|689.7|685.2|431372
1748361600000|2025-05-27 16:00:00|692.4|687.9|694.9|690.4|698.7|694.2|690.6|686.1|335493
1748448000000|2025-05-28 16:00:00|697.5|693|702.3|697.8|706.8|702.3|695.7|691.2|483448
1748534400000|2025-05-29 16:00:00|700.5|696|696.3|691.8|703.6|699.1|692.4|687.9|321204
1748880000000|2025-06-02 16:00:00|690.5|686|698.3|693.8|698.3|693.8|684.1|679.6|511017
1748966400000|2025-06-03 16:00:00|698.7|694.2|697.9|693.4|700.6|696.1|690.8|686.3|395505
1749052800000|2025-06-04 16:00:00|696.7|692.2|700.5|696|702|697.5|687.9|683.4|436430
1749139200000|2025-06-05 16:00:00|699.9|695.4|696.2|691.7|705.1|700.6|695.8|691.3|325764
1749398400000|2025-06-08 16:00:00|695.4|690.9|690.7|686.2|698.8|694.3|689.1|684.6|327679
1749484800000|2025-06-09 16:00:00|690.5|686|697.5|693|698.3|693.8|688.4|683.9|353854
1749571200000|2025-06-10 16:00:00|696.7|692.2|695.2|690.7|701.8|697.3|694.1|689.6|307021
1749657600000|2025-06-11 16:00:00|695.5|691|694.2|689.7|698.5|694|690.7|686.2|296487
1749744000000|2025-06-12 16:00:00|692.2|687.7|696.4|691.9|702.2|697.7|682.6|678.1|705361
1750003200000|2025-06-15 16:00:00|696.1|691.6|691.4|686.9|698.4|693.9|689.8|685.3|273614
1750089600000|2025-06-16 16:00:00|691.6|687.1|689|684.5|693.5|689|687.2|682.7|345628
1750176000000|2025-06-17 16:00:00|688.5|684|688.8|684.3|694.8|690.3|683.7|679.2|466248
1750262400000|2025-06-18 16:00:00|688.9|684.4|691.6|687.1|694.4|689.9|683.8|679.3|334510
1750348800000|2025-06-19 16:00:00|691.5|687|697.4|692.9|698.7|694.2|688.9|684.4|389591
1750608000000|2025-06-22 16:00:00|697|692.5|699.3|694.8|700.2|695.7|694.2|689.7|270430
1750694400000|2025-06-23 16:00:00|696.9|692.4|691.6|687.1|697.3|692.8|689.2|684.7|330910
1750780800000|2025-06-24 16:00:00|691.8|687.3|692.4|687.9|695.2|690.7|689.5|685|244327
1750867200000|2025-06-25 16:00:00|692.6|688.1|704.5|700|705.8|701.3|689.3|684.8|518514
1750953600000|2025-06-26 16:00:00|704.6|700.1|709.9|705.4|713.5|709|704.6|700.1|402770
1751212800000|2025-06-29 16:00:00|709.2|704.7|704.4|699.9|709.8|705.3|702.8|698.3|251729
1751299200000|2025-06-30 16:00:00|704.2|699.7|700.8|696.3|705.9|701.4|697.1|692.6|359975
1751385600000|2025-07-01 16:00:00|700.5|696|716.2|711.7|717.1|712.6|698.5|694|489255
1751472000000|2025-07-02 16:00:00|715.9|711.4|727.3|722.8|729.9|725.4|710.5|706|488088
1751558400000|2025-07-03 16:00:00|727.5|723|724.8|720.3|729.3|724.8|720.4|715.9|316332
1751817600000|2025-07-06 16:00:00|723.9|719.4|717.7|713.2|723.9|719.4|715.8|711.3|270699
1751904000000|2025-07-07 16:00:00|717.6|713.1|723.6|719.1|726.2|721.7|716.6|712.1|232744
1751990400000|2025-07-08 16:00:00|723.9|719.4|731.3|726.8|733.2|728.7|721.1|716.6|345102
1752076800000|2025-07-09 16:00:00|730.6|726.1|750.7|746.2|752.3|747.8|730.4|725.9|462455
1752163200000|2025-07-10 16:00:00|750.3|745.8|749.4|744.9|756.1|751.6|748.3|743.8|326037
1752422400000|2025-07-13 16:00:00|749.5|745|750.8|746.3|753.6|749.1|748.8|744.3|199336
1752508800000|2025-07-14 16:00:00|750.2|745.7|751.7|747.2|755.8|751.3|744.1|739.6|340505
1752595200000|2025-07-15 16:00:00|751.2|746.7|765.5|761|768.8|764.3|751.2|746.7|518343
1752681600000|2025-07-16 16:00:00|765.4|760.9|778.7|774.2|779.7|775.2|758.3|753.8|442201
1752768000000|2025-07-17 16:00:00|777.4|772.9|782.3|777.8|784.6|780.1|764.1|759.6|531521
1753027200000|2025-07-20 16:00:00|784.1|779.6|790.8|786.3|798.4|793.9|782.2|777.7|495540
1753113600000|2025-07-21 16:00:00|791|786.5|802.1|797.6|817.9|813.4|789.3|784.8|664345
1753200000000|2025-07-22 16:00:00|802.8|798.3|791.5|787|802.9|798.4|786.9|782.4|438750
1753286400000|2025-07-23 16:00:00|791.7|787.2|783.5|779|804.4|799.9|774.3|769.8|516017
1753372800000|2025-07-24 16:00:00|783.1|778.6|774.4|769.9|788.8|784.3|773.8|769.3|473076
1753632000000|2025-07-27 16:00:00|773.1|768.6|772.2|767.7|784.7|780.2|761.9|757.4|440240
1753718400000|2025-07-28 16:00:00|772|767.5|791.3|786.8|791.4|786.9|768.4|763.9|323204
1753804800000|2025-07-29 16:00:00|791.9|787.4|774.9|770.4|791.9|787.4|771.5|767|342851
1753891200000|2025-07-30 16:00:00|773.5|769|767.5|763|774.4|769.9|757.7|753.2|338596
1753977600000|2025-07-31 16:00:00|767.4|762.9|769.4|764.9|777|772.5|764.3|759.8|280072
1754236800000|2025-08-03 16:00:00|768.3|763.8|782.3|777.8|783.7|779.2|764.5|760|224186
1754323200000|2025-08-04 16:00:00|781.7|777.2|779.6|775.1|787.8|783.3|774.6|770.1|223811
1754409600000|2025-08-05 16:00:00|779.1|774.6|779.2|774.7|788.4|783.9|776.6|772.1|180793
1754496000000|2025-08-06 16:00:00|779.3|774.8|779.9|775.4|784.8|780.3|774.7|770.2|185262
1754582400000|2025-08-07 16:00:00|780.4|775.9|785.2|780.7|788.2|783.7|775.5|771|137241
1754841600000|2025-08-10 16:00:00|786.1|781.6|797.9|793.4|798.4|793.9|780|775.5|169880
1754928000000|2025-08-11 16:00:00|797.8|793.3|802.4|797.9|807.2|802.7|793.9|789.4|120945
1755014400000|2025-08-12 16:00:00|801.8|797.3|798.9|794.4|804.4|799.9|795.5|791|66180
1755100800000|2025-08-13 16:00:00|799.1|794.6|785.2|780.7|799.7|795.2|775.9|771.4|91901
1755187200000|2025-08-14 16:00:00|781.1|776.6|786.4|781.9|787.9|783.4|776.5|772|50575
1755446400000|2025-08-17 16:00:00|785.7|781.2|775.4|770.9|786.4|781.9|770.7|766.2|76707
1755532800000|2025-08-18 16:00:00|775.3|770.8|767.2|762.7|777.4|772.9|764.2|759.7|50811
1755619200000|2025-08-19 16:00:00|766.4|761.9|780.1|775.6|783.1|778.6|765|760.5|39795
1755705600000|2025-08-20 16:00:00|780|775.5|775.8|771.3|782.2|777.7|769.8|765.3|33553
1755792000000|2025-08-21 16:00:00|775.1|770.6|789.8|785.3|791|786.5|769.7|765.2|38908
1756051200000|2025-08-24 16:00:00|787.6|783.1|786.5|782|791.6|787.1|783.1|778.6|23291
1756137600000|2025-08-25 16:00:00|786|781.5|781.9|777.4|786|781.5|776.4|771.9|29565
1756224000000|2025-08-26 16:00:00|781.8|777.3|778.8|774.3|784.7|780.2|777.3|772.8|24225
1756310400000|2025-08-27 16:00:00|779.2|774.7|787.3|782.8|794.1|789.6|777.7|773.2|376598
1756396800000|2025-08-28 16:00:00|786.5|782|777.9|773.4|792|787.5|777.9|773.4|256820
1756656000000|2025-08-31 16:00:00|777|772.5|772.9|768.4|777|772.5|762.9|758.4|336199
1756742400000|2025-09-01 16:00:00|772.3|767.8|781.7|777.2|784.7|780.2|769.8|765.3|317049
1756828800000|2025-09-02 16:00:00|781.5|777|778|773.5|782.1|777.6|776|771.5|217827
1756915200000|2025-09-03 16:00:00|777.9|773.4|787.7|783.2|797.2|792.7|774.9|770.4|402638
1757001600000|2025-09-04 16:00:00|788.1|783.6|785|780.5|796|791.5|783.1|778.6|309566
1757260800000|2025-09-07 16:00:00|785.1|780.6|792.7|788.2|795.5|791|784.6|780.1|216294
1757347200000|2025-09-08 16:00:00|792.9|788.4|798.2|793.7|813.7|809.2|790.8|786.3|594337
1757433600000|2025-09-09 16:00:00|797.7|793.2|807.5|803|808.6|804.1|797.1|792.6|249004
1757520000000|2025-09-10 16:00:00|806.4|801.9|797.6|793.1|806.5|802|791.6|787.1|381738
1757606400000|2025-09-11 16:00:00|797.1|792.6|795.9|791.4|804.9|800.4|793.5|789|262265
1757865600000|2025-09-14 16:00:00|795.2|790.7|810.8|806.3|810.8|806.3|790.5|786|442606
1757952000000|2025-09-15 16:00:00|810.7|806.2|798.8|794.3|810.7|806.2|796.3|791.8|303473
1758038400000|2025-09-16 16:00:00|798.3|793.8|805.9|801.4|807.7|803.2|795.4|790.9|253454
1758124800000|2025-09-17 16:00:00|804.3|799.8|800.3|795.8|806.5|802|796.1|791.6|360261
1758211200000|2025-09-18 16:00:00|799.8|795.3|813.6|809.1|818.1|813.6|798.4|793.9|426516
1758470400000|2025-09-21 16:00:00|814.1|809.6|805.6|801.1|815.7|811.2|801.8|797.3|291778
1758556800000|2025-09-22 16:00:00|805.1|800.6|800.4|795.9|808|803.5|796.1|791.6|263281
1758643200000|2025-09-23 16:00:00|800.3|795.8|801.9|797.4|805.6|801.1|798.1|793.6|203363
1758729600000|2025-09-24 16:00:00|801.8|797.3|800.6|796.1|805.9|801.4|798|793.5|203211
1758816000000|2025-09-25 16:00:00|800.1|795.6|785.5|781|801|796.5|783.8|779.3|351181
1759075200000|2025-09-28 16:00:00|784.7|780.2|781.3|776.8|785.5|781|777.7|773.2|237980
1759161600000|2025-09-29 16:00:00|781.2|776.7|777.6|773.1|781.6|777.1|776.8|772.3|124549
1759939200000|2025-10-08 16:00:00|778.1|773.6|786.6|782.1|789.1|784.6|772.3|767.8|239486
1760025600000|2025-10-09 16:00:00|793|788.5|796|791.5|799.2|794.7|786.6|782.1|247277