1280098800000|2010-07-25 23:00:00|655.3|653.5|653|650.5|655.8|654.5|652.5|650.5|0
1280185200000|2010-07-26 23:00:00|653.3|650.8|640|637.5|659.5|658.3|637.3|635.8|0
1280271600000|2010-07-27 23:00:00|640.5|636.5|641.3|636.5|644.5|643.3|633.5|632.3|0
1280358000000|2010-07-28 23:00:00|641.5|636.3|653|649.3|657|655.8|637.3|636|0
1280444400000|2010-07-29 23:00:00|653.3|648|658.5|656.3|658.5|657.3|641.5|640.3|0
1280703600000|2010-08-01 23:00:00|658.8|656.3|680.8|678|683.3|682|658.3|656|0
1280790000000|2010-08-02 23:00:00|680.5|677.5|694.5|691.5|694.8|692.8|678.5|677|0
1280876400000|2010-08-03 23:00:00|694.3|688.3|694.8|692.5|696.3|695|686.8|685.5|0
1280962800000|2010-08-04 23:00:00|695.5|692.8|688.8|686.5|695.5|693|685.5|684|0
1281308400000|2010-08-08 23:00:00|677|675.5|679.5|677|683.8|682.5|675.8|673.8|0
1281394800000|2010-08-09 23:00:00|679.8|676.5|671.5|666|680.5|679.3|660.5|659|0
1283986800000|2010-09-08 23:00:00|664|662.8|657.8|655.5|668.5|667.3|654.5|653.3|0
1284073200000|2010-09-09 23:00:00|659.5|654.8|667.5|664.5|667.5|666.3|655.5|654|0
1284332400000|2010-09-12 23:00:00|667.5|667.5|673.3|670|677.8|676.5|666.3|665|0
1284418800000|2010-09-13 23:00:00|673.5|670.3|675.5|673|681.3|680|669|667.8|0
1284505200000|2010-09-14 23:00:00|676.5|674|676.5|674.5|678.5|677.3|670|668.8|0
1284591600000|2010-09-15 23:00:00|676.8|671.5|668.5|664.8|677.5|676.3|663.8|662.5|0
1284678000000|2010-09-16 23:00:00|665|663.3|669.8|667|669.8|668.5|663.3|661.8|0
1284937200000|2010-09-19 23:00:00|668.8|667.8|684.8|679.8|685.5|684.3|667.3|666|0
1285023600000|2010-09-20 23:00:00|684.5|680.5|675.8|673.5|689.5|688.3|674.8|673.5|0
1285110000000|2010-09-21 23:00:00|676.5|674|673.8|671.5|681.5|680|668.5|667.3|0
1285196400000|2010-09-22 23:00:00|678|676.8|679.3|676|679.5|677|676.8|675.5|0
1285542000000|2010-09-26 23:00:00|682.8|680.3|675.5|674|686.3|685|670.8|669.5|0
1285628400000|2010-09-27 23:00:00|681|678.5|681.3|679.8|681.3|679.8|681|678.3|0
1285714800000|2010-09-28 23:00:00|681.5|678.8|701.3|697.8|701.5|700.3|678.8|676.8|0
1285801200000|2010-09-29 23:00:00|698.8|698|714.8|713.5|717|715.8|697.8|694.8|0
1286146800000|2010-10-03 23:00:00|725.3|723.5|723.3|720|731.3|729.8|718.8|717.5|0
1286233200000|2010-10-04 23:00:00|722.5|719.5|726.8|724.5|728|726.8|719.5|718|0
1286319600000|2010-10-05 23:00:00|727.8|724.8|730.3|728.3|736.3|735|721|719.8|0
1286406000000|2010-10-06 23:00:00|730.5|727|712|709.5|736.5|735.3|709|707.8|0
1286492400000|2010-10-07 23:00:00|711.8|710.3|722.8|720.3|723|721.8|702.8|701.5|0
1289347200000|2010-11-10 00:00:00|752|750.8|762.8|761.3|764.3|763|750.5|749|0
1289433600000|2010-11-11 00:00:00|763|759.8|758.3|757|766.3|764.8|757|755.8|0
1289520000000|2010-11-12 00:00:00|759|756.3|738.3|736|759|756.3|733.8|732.5|0
1289779200000|2010-11-15 00:00:00|739.3|737|737.3|736|745.8|744.5|737.3|736|0
1289865600000|2010-11-16 00:00:00|739.5|735.5|721.8|719.3|739.5|736.8|719.8|718.5|0
1289952000000|2010-11-17 00:00:00|722|719.8|704.3|702.3|722|720|700.5|699.3|0
1290038400000|2010-11-18 00:00:00|705.5|702|720.3|717.8|721.5|720|705.5|698.5|0
1290124800000|2010-11-19 00:00:00|720.5|717.3|708.5|707|725.5|724.3|704.3|703|0
1290384000000|2010-11-22 00:00:00|711.5|709.5|706|704|719.3|718|699.8|698.5|0
1290470400000|2010-11-23 00:00:00|707.5|703.3|701.3|699.3|707.5|706.3|695.3|694|0
1290556800000|2010-11-24 00:00:00|707|698.8|725.8|724.3|726|724.5|703.8|698.8|0
1290643200000|2010-11-25 00:00:00|728.3|724.5|729.3|724|729.8|728.3|720.8|719.5|0
1290729600000|2010-11-26 00:00:00|723.8|722.5|725.5|722|727.3|726|716.8|715.5|0
1290988800000|2010-11-29 00:00:00|725.5|722.8|738.8|736.8|739.3|738|722.8|721.5|0
1291075200000|2010-11-30 00:00:00|738.3|735.8|719.5|717.8|739.3|738|718|716.5|0
1291161600000|2010-12-01 00:00:00|723|716|745|743.8|746|744.8|719|716|0
1291248000000|2010-12-02 00:00:00|756.8|739.5|757.8|756|760.3|759|741.3|739.5|0
1291334400000|2010-12-03 00:00:00|760.3|755|772.3|769.8|772.5|771.3|754.3|753|0
1291593600000|2010-12-06 00:00:00|773.5|771|764|762.3|776|774.8|763|761.8|0
1291680000000|2010-12-07 00:00:00|763.8|762|761.8|760|777.8|776.5|761.3|760|0
1291766400000|2010-12-08 00:00:00|762.8|759.3|761.5|759.8|766.5|765|752.5|751.3|0
1291852800000|2010-12-09 00:00:00|763.5|760.5|774|772.5|774|772.5|755.3|753.8|0
1294704000000|2011-01-11 00:00:00|789|787.8|804.5|803|806.5|805.3|785.5|784.3|0
1294790400000|2011-01-12 00:00:00|806.5|802.5|810.3|808.5|814.3|812.8|802|800.5|0
1294876800000|2011-01-13 00:00:00|810.5|805.5|810.3|808.8|812.3|810.8|801.5|800.3|0
1294963200000|2011-01-14 00:00:00|810.8|808.5|817.3|814.5|817.3|815.8|802|800.8|0
1295222400000|2011-01-17 00:00:00|815.8|813.5|810.5|809|818|816|809.3|807.8|0
1295308800000|2011-01-18 00:00:00|810.3|808.8|815.3|813.5|820.8|819.5|808.8|807.5|0
1295395200000|2011-01-19 00:00:00|816.5|814|817.8|816|825|823.5|815.5|814|0
1295481600000|2011-01-20 00:00:00|819.5|818|808|806.3|820.5|818|798.8|797.5|0
1295568000000|2011-01-21 00:00:00|811.5|805.5|819.3|817.3|819.8|818.5|806.5|805|0
1295827200000|2011-01-24 00:00:00|819|816.5|806|804.5|823.3|822|805.8|804.5|0
1295913600000|2011-01-25 00:00:00|807|804.8|803.3|800.3|809.8|808.5|793.3|791.8|0
1296000000000|2011-01-26 00:00:00|801.3|797.3|823.3|819.5|824.3|822.5|801.3|797.3|0
1296086400000|2011-01-27 00:00:00|823|818.8|816.3|813|826.8|825.5|814.5|813|0
1296172800000|2011-01-28 00:00:00|817.8|812.3|831.5|829.8|833.8|832.5|813.5|812.3|0
1296432000000|2011-01-31 00:00:00|834.5|833|843.5|839.8|850.3|848.8|823.5|822|0
1296518400000|2011-02-01 00:00:00|844.3|839.3|851.5|847.8|853.3|851.8|838.8|837.5|0
1296604800000|2011-02-02 00:00:00|853.8|850|860.3|857|860.8|859.3|849.5|848|0
1296691200000|2011-02-03 00:00:00|861.5|859|856.5|852.5|866.3|865|853.5|852.3|0
1296777600000|2011-02-04 00:00:00|857|853.3|843.8|842|861.8|860.5|838.8|837.5|0
1297036800000|2011-02-07 00:00:00|847.3|845.3|844.3|838.8|850.8|849.3|836|834.8|0
1297123200000|2011-02-08 00:00:00|843.3|839|851.5|847.3|852.3|850.8|828.8|827.3|0
1297209600000|2011-02-09 00:00:00|851.3|846.8|873|871|873|871|850|846.8|0
1299628800000|2011-03-09 00:00:00|957.3|956|970.5|967.8|972.8|971.5|953|951.8|0
1299715200000|2011-03-10 00:00:00|973.8|964|965.5|960.5|975.3|974|946.3|945|0
1299801600000|2011-03-11 00:00:00|965.3|962|958.3|956|968.3|966.3|945.8|944.5|0
1300060800000|2011-03-14 00:00:00|956.8|952.3|971.5|968.5|973|971.5|950.3|948.5|0
1300147200000|2011-03-15 00:00:00|970|966.3|933|930.8|970.8|968|925.3|923.8|0
1300233600000|2011-03-16 00:00:00|943.3|932.5|953.5|951.5|967|965.3|927.5|925.5|0
1300320000000|2011-03-17 00:00:00|952.3|949.5|981.8|976|983.5|982.3|948.8|947.5|0
1300406400000|2011-03-18 00:00:00|982.5|978.5|970.8|969|995.5|994.3|961.8|960.3|0
1300665600000|2011-03-21 00:00:00|979|976.8|978.5|972|984.5|983.3|971.5|970.3|0
1300752000000|2011-03-22 00:00:00|978.8|972.3|985.5|983.5|989|987.5|972.3|970.8|0
1300838400000|2011-03-23 00:00:00|985.8|983.8|983|979.3|993.8|992.5|979|977.5|0
1300924800000|2011-03-24 00:00:00|983.5|979|983.5|979.8|988|986.5|971|969.8|0
1301011200000|2011-03-25 00:00:00|983.3|980.8|979|977.8|984.5|983.3|976.8|975.5|0
1301266800000|2011-03-27 23:00:00|979.3|975.8|971.5|970|983.5|982.3|969.8|968.5|0
1301353200000|2011-03-28 23:00:00|971.3|969.5|977.8|973.5|979.5|978.3|965.5|964.3|0
1301439600000|2011-03-29 23:00:00|977.5|974|978.5|973.5|981.5|980.3|971.8|970.5|0
1301526000000|2011-03-30 23:00:00|976.8|974|996.5|991|1000.5|999|975.8|973.5|0
1301612400000|2011-03-31 23:00:00|997.5|992.8|1004.5|1002.5|1004.5|1003.3|991|989.8|0
1301871600000|2011-04-03 23:00:00|1005|1002.8|1013.3|1010.5|1016.5|1015.3|1004|1000.3|0
1301958000000|2011-04-04 23:00:00|1014|1011.3|1022.3|1015.8|1023.3|1022|1008.3|1007|0
1302044400000|2011-04-05 23:00:00|1020.5|1014.5|1023|1020|1032|1030.8|1015.5|1013.8|0
1302130800000|2011-04-06 23:00:00|1024|1019.5|1031|1026|1031|1029.5|1019.5|1018.3|0
1302217200000|2011-04-07 23:00:00|1030.5|1025.8|1064.5|1062.3|1066|1064.5|1028|1025.8|0
1302476400000|2011-04-10 23:00:00|1064|1062|1034.5|1032.8|1065.5|1063.8|1034.5|1032.8|0
1304982000000|2011-05-09 23:00:00|935.5|934|950.5|948.5|952.8|951.3|926.5|925.3|0
1305068400000|2011-05-10 23:00:00|953|948.8|924.5|917.5|955|953.8|914.8|913.5|0
1305154800000|2011-05-11 23:00:00|923.5|922|922.5|916.3|931.5|930.3|900|898.5|0
1305241200000|2011-05-12 23:00:00|922.3|918.3|927.3|925.3|935.3|933.8|911.5|910|0
1305500400000|2011-05-15 23:00:00|921.8|919|907|903.3|928.8|927.3|904.5|903.3|0
1305586800000|2011-05-16 23:00:00|905.8|903|911|905.8|916.5|915|889.8|888.5|0
1305673200000|2011-05-17 23:00:00|909.8|907|921|915.5|925.8|924.5|907|904.5|0
1305759600000|2011-05-18 23:00:00|920|914.8|917.3|914.8|926.5|925.3|912.8|911.5|0
1305846000000|2011-05-19 23:00:00|920.3|916.8|923.5|921.8|929.5|928.3|895.8|894.5|0
1306105200000|2011-05-22 23:00:00|918.5|917.5|903.8|899.5|923.8|920.5|896.3|895|0
1306191600000|2011-05-23 23:00:00|900|895|921.5|915.8|922.8|921.5|899.5|895|0
1306278000000|2011-05-24 23:00:00|921.3|912.8|944|940|944|942.5|911.3|909.8|0
1306364400000|2011-05-25 23:00:00|944.5|941|945.5|940.8|948.3|946.5|936.5|935.3|0
1306450800000|2011-05-26 23:00:00|942.3|941|945.8|943.3|947.5|946|938.8|937.5|0
1306710000000|2011-05-29 23:00:00|944.5|941.8|943.5|940.5|946.8|943.5|938.5|936.5|0
1306796400000|2011-05-30 23:00:00|945.3|940.8|963|957.5|968.5|967.3|942.5|940.5|0
1306882800000|2011-05-31 23:00:00|964|960.3|952|945|966.8|965.3|943.3|942|0
1306969200000|2011-06-01 23:00:00|951.8|948.3|961.8|957.5|961.8|960.3|942.8|941.5|0
1307055600000|2011-06-02 23:00:00|960.5|957.8|962.5|960.8|964|962.8|940.8|939.5|0
1307314800000|2011-06-05 23:00:00|962.8|960.3|950.3|943.5|963|961.3|945|943.5|0
1307401200000|2011-06-06 23:00:00|949.5|947.5|965.5|959.5|970.8|969.3|943.8|942.3|0
1307487600000|2011-06-07 23:00:00|965|961.3|971.5|968.5|977|975.8|955|953.8|0
1307574000000|2011-06-08 23:00:00|972|968|984.5|983.3|986.8|985.5|967|965.5|0
1310338800000|2011-07-10 23:00:00|970.8|969.5|968.5|965.5|977.5|976.3|954.8|953.5|0
1310425200000|2011-07-11 23:00:00|968|964.5|968.5|959.5|970.5|969|953.8|952.5|0
1310511600000|2011-07-12 23:00:00|964|961.3|976.5|972.5|985.8|984.5|961.8|959.8|0
1310598000000|2011-07-13 23:00:00|979|977|973|968.3|986.5|985.3|962|960.5|0
1310684400000|2011-07-14 23:00:00|973.5|970.5|983|981|983.5|982|959.8|958.3|0
1310943600000|2011-07-17 23:00:00|983|981.8|970.5|966|983.5|981.8|956.3|955|0
1311030000000|2011-07-18 23:00:00|968.3|968.3|975.3|971|983.3|981.8|968.3|965|0
1311116400000|2011-07-19 23:00:00|975.5|972.8|979.5|975.3|983.5|982.3|969.8|968.3|0
1311202800000|2011-07-20 23:00:00|979.3|976.8|978.5|973.5|987|985.5|968.3|967|0
1311289200000|2011-07-21 23:00:00|978|975.5|982|980.3|984.5|983.3|974.8|973.3|0
1311548400000|2011-07-24 23:00:00|978.8|975.8|977|972|980.5|979.3|970.3|969|0
1311634800000|2011-07-25 23:00:00|973.5|971.3|977.5|972.3|984.5|983.3|964.8|963.5|0
1311721200000|2011-07-26 23:00:00|975.5|972.5|974|968.3|978.5|976.8|967.8|966.5|0
1311807600000|2011-07-27 23:00:00|970.3|968.5|975.8|970.8|980.5|979.3|969.5|968|0
1311894000000|2011-07-28 23:00:00|974.5|971|971.8|969.3|976.8|975.5|963.5|962.3|0
1312153200000|2011-07-31 23:00:00|978|976.3|973|969.3|1000.8|999.5|957.8|956.3|0
1312239600000|2011-08-01 23:00:00|973.3|969.5|965|963.3|985|983.5|961.5|960.3|0
1312326000000|2011-08-02 23:00:00|966.5|963.5|951|945.5|969.3|968|946.8|945.5|0
1312412400000|2011-08-03 23:00:00|952.3|950.3|914.5|908.3|953.8|952.5|908.3|906.3|0
1312498800000|2011-08-04 23:00:00|915.5|911.8|927|925.3|933.8|932.3|888|886|0
1312758000000|2011-08-07 23:00:00|906.8|904.8|887.3|884.3|912.5|911.3|876.8|875.5|0
1312844400000|2011-08-08 23:00:00|889|884|893.8|880.5|900.8|899.3|852.3|849.5|0
1312930800000|2011-08-09 23:00:00|888.5|886.3|907.8|906|911.3|909.3|881.8|879.5|0
1315436400000|2011-09-07 23:00:00|955.5|953.8|958.5|952.5|962|954.5|954|952.5|0
1315522800000|2011-09-08 23:00:00|955.5|951|939.8|938|963.8|961.5|929|927.3|0
1315782000000|2011-09-11 23:00:00|934|932|931.5|930|939.3|938|921.8|920.5|0
1315868400000|2011-09-12 23:00:00|931.3|927.3|930.3|924.5|934.5|932.5|922|920.8|0
1315954800000|2011-09-13 23:00:00|927.3|924.3|930|925|930.8|928.8|916.3|915|0
1316041200000|2011-09-14 23:00:00|929.5|927.3|953|950.3|960.5|958.8|924.3|923|0
1316127600000|2011-09-15 23:00:00|955.3|951|948.5|946.8|962.5|961.3|945.8|944.5|0
1316386800000|2011-09-18 23:00:00|946.3|943.8|933.5|927.3|949.5|948.3|926.5|925|0
1316473200000|2011-09-19 23:00:00|931|927|937.8|931.3|945.3|944|927.3|925.5|0
1316559600000|2011-09-20 23:00:00|934.5|932.5|924.5|920.8|949.5|948|922|920.8|0
1316646000000|2011-09-21 23:00:00|921.8|920.5|902.5|896.5|923.5|922|894.8|893.5|0
1316732400000|2011-09-22 23:00:00|903.3|900|890.3|888.5|912|910.5|887.3|885.8|0
1316991600000|2011-09-25 23:00:00|892.8|889.8|896.8|892.3|900.3|899|873.8|872|0
1317078000000|2011-09-26 23:00:00|893|890|912.5|909|913.5|912.3|891.8|887.8|0
1317164400000|2011-09-27 23:00:00|909|905.3|893.3|888.8|914.5|913|890|888.8|0
1317250800000|2011-09-28 23:00:00|890|886.8|900.5|894|908.3|907|884.3|882.8|0
1317337200000|2011-09-29 23:00:00|900|895.3|876.5|874.5|900.5|897.5|873.8|872.5|0
1317596400000|2011-10-02 23:00:00|869.8|868.3|863.8|861.5|877.8|876.5|862.8|861.5|0
1317682800000|2011-10-03 23:00:00|862|859.5|870.5|867.5|873.3|871.8|849.8|848.5|0
1317769200000|2011-10-04 23:00:00|869|866|872.3|867.8|872.5|871.3|860.5|859|0
1317855600000|2011-10-05 23:00:00|871.3|868|897.5|890|897.5|896|865.5|864|0
1317942000000|2011-10-06 23:00:00|894.8|891.3|896.5|894.5|902.8|901.3|887.3|886|0
1318201200000|2011-10-09 23:00:00|897.5|894|919.5|915|919.5|917.8|893|891.5|0
1318287600000|2011-10-10 23:00:00|913.8|912.3|912.5|911.3|916.5|914|902|900.8|0
1320710400000|2011-11-08 00:00:00|973.3|971.8|980.5|977.5|987.3|986|971.5|970|0
1320796800000|2011-11-09 00:00:00|981.5|978.3|973.5|965.5|985|983.8|963|961.8|0
1320883200000|2011-11-10 00:00:00|974.5|970.5|988|981.3|990.5|989|963.3|962|0
1320969600000|2011-11-11 00:00:00|983.5|982.5|998.5|996|1002.3|1001|982.5|981|0
1321228800000|2011-11-14 00:00:00|998.8|997.8|996.5|990.8|1002|1000.5|990.8|989.5|0
1321315200000|2011-11-15 00:00:00|995.3|991.8|998.5|994.3|1002|1000.8|991.5|990|0
1321401600000|2011-11-16 00:00:00|997.8|996|985|980|998.5|997.3|980.8|979.5|0
1321488000000|2011-11-17 00:00:00|983.8|980.8|974.5|970.8|993.3|991.8|968.5|967.3|0
1321574400000|2011-11-18 00:00:00|975|968.8|958.3|957|983.3|981.8|955.8|954.5|0
1321833600000|2011-11-21 00:00:00|958.5|956.8|947.8|944.3|963|961.8|942|940.8|0
1321920000000|2011-11-22 00:00:00|950.5|946|964.3|957|964.5|963.3|946|944|0
1322006400000|2011-11-23 00:00:00|962.8|956.5|943.5|940.3|963|960|941.5|940|0
1322092800000|2011-11-24 00:00:00|942.8|940.5|950.8|946.5|953.3|952|941.5|940.3|0
1322179200000|2011-11-25 00:00:00|950.5|945.3|938.3|932|950.5|948.5|932|930.8|0
1322438400000|2011-11-28 00:00:00|944.8|942.5|949.3|946|958.5|957.3|942.5|941|0
1322524800000|2011-11-29 00:00:00|948.8|944.5|963|958.8|966.8|965.5|946.8|944.5|0
1322611200000|2011-11-30 00:00:00|961.8|960.5|968.3|960.8|975.5|974.3|957.3|956|0
1322697600000|2011-12-01 00:00:00|965.5|961.8|952|950|969.3|967.8|944.3|943|0
1322784000000|2011-12-02 00:00:00|953.8|952.3|954.5|952.5|962.3|960.8|946.8|945.5|0
1323043200000|2011-12-05 00:00:00|957.8|956|957.5|952.3|980|978.8|953.3|952|0
1323129600000|2011-12-06 00:00:00|955|952|964|960.5|965|963.5|952|950.5|0
1323216000000|2011-12-07 00:00:00|965.3|963|957.8|953.5|969.8|968.3|953.8|952.3|0
1323302400000|2011-12-08 00:00:00|958.3|953.8|940|936.5|966.3|964.8|935.8|934.5|0
1323388800000|2011-12-09 00:00:00|939.8|937.3|932.3|930.5|945.8|944.3|927.5|926.3|0
1326240000000|2012-01-11 00:00:00|974.8|973.3|964.5|959.8|978|976.5|961|959.8|0
1326326400000|2012-01-12 00:00:00|964.3|960.3|955.5|953.5|981.5|980.3|951.5|950.3|0
1326412800000|2012-01-13 00:00:00|958.3|953.3|955.5|953.8|964.8|963.5|946.8|945.5|0
1326672000000|2012-01-16 00:00:00|954.3|952.3|961|958.5|961|959.8|953.5|952.3|0
1326758400000|2012-01-17 00:00:00|960|957.5|953|948|968.8|967.5|946.8|945.5|0
1326844800000|2012-01-18 00:00:00|953.5|950.3|946|943.3|958.8|957.5|937.8|936.5|0
1326931200000|2012-01-19 00:00:00|947.5|943.5|949|946|952|950.5|940|938.8|0
1327017600000|2012-01-20 00:00:00|948.8|945.5|935.5|932.8|949.8|948.3|932.3|931|0
1327276800000|2012-01-23 00:00:00|932.5|930.5|942|939.3|945.3|944|931.8|930.5|0
1327363200000|2012-01-24 00:00:00|941.5|939.8|944|941.8|947.3|946|938|936.8|0
1327449600000|2012-01-25 00:00:00|944.5|942|946|942.3|947.8|946.5|934|932.8|0
1327536000000|2012-01-26 00:00:00|946.3|943.8|950.5|948.5|954|952.5|942.8|941.5|0
1327622400000|2012-01-27 00:00:00|950.8|948.3|957.3|955.5|958.8|957.3|944.8|943.3|0
1327881600000|2012-01-30 00:00:00|956.5|954.5|951.5|949.5|959.8|958.3|945.8|944.5|0
1327968000000|2012-01-31 00:00:00|951.8|949.3|951.8|948.5|964.5|963|947.8|946.5|0
1328054400000|2012-02-01 00:00:00|952.5|949|947.8|945.5|961|959.8|946.5|945.3|0
1328140800000|2012-02-02 00:00:00|952.5|950.3|955.5|953.3|956.5|955.3|944.8|943.5|0
1328227200000|2012-02-03 00:00:00|955.3|952.5|973.8|971.5|974|972.3|951|949.5|0
1328486400000|2012-02-06 00:00:00|975.3|972.8|996.8|993|1003.3|994.5|970|968.5|0
1328572800000|2012-02-07 00:00:00|997.8|995|994|991.5|1004.3|1002.8|990|988.5|0
1328659200000|2012-02-08 00:00:00|993.5|990.8|1000|999|1000.5|999|989|987.8|0
1328745600000|2012-02-09 00:00:00|999.3|997.8|1000|998.5|1003|1001.5|994.8|993.3|0
1331164800000|2012-03-08 00:00:00|1026.5|1025.3|1038.3|1035.5|1038.5|1037.3|1023.5|1022.3|0
1331251200000|2012-03-09 00:00:00|1036.5|1033|1036.8|1035.3|1038.5|1037.3|1029.3|1027.8|0
1331510400000|2012-03-12 00:00:00|1035.8|1033.5|1030.5|1028|1035.8|1033.8|1021.3|1020|0
1331596800000|2012-03-13 00:00:00|1030.3|1028.8|1038.5|1035.5|1040.5|1039.3|1025.8|1024.5|0
1331683200000|2012-03-14 00:00:00|1037.5|1035.3|1035.5|1032.3|1045|1043.8|1031.8|1030.5|0
1331769600000|2012-03-15 00:00:00|1034.8|1032.8|1023.3|1020.8|1037.3|1036|1015.8|1014.3|0
1331856000000|2012-03-16 00:00:00|1023.5|1021.8|1044.8|1043.5|1045.5|1044|1021|1019.8|0
1332115200000|2012-03-19 00:00:00|1043|1041|1041.3|1038.5|1045.8|1044.5|1036.3|1035|0
1332201600000|2012-03-20 00:00:00|1040.8|1038.8|1034|1031|1041|1039.8|1024.3|1023|0
1332288000000|2012-03-21 00:00:00|1034.3|1030.8|1027.3|1023.8|1036.3|1035|1025|1023.5|0
1332374400000|2012-03-22 00:00:00|1027.8|1026.3|1019.3|1014.8|1027.8|1026.3|1012|1010.5|0
1332460800000|2012-03-23 00:00:00|1019.5|1017|1027.8|1025.5|1044.8|1043.5|1018.5|1017|0
1332716400000|2012-03-25 23:00:00|1027.3|1025.5|1033.5|1030.5|1033.5|1032|1025|1023.5|0
1332802800000|2012-03-26 23:00:00|1033.3|1031|1028.8|1026.5|1033.5|1032.3|1025.3|1024|0
1332889200000|2012-03-27 23:00:00|1028.5|1026.8|1026.5|1023.8|1028.8|1027|1020|1018.5|0
1332975600000|2012-03-28 23:00:00|1026|1023.5|1013.5|1010.5|1030.5|1029.3|1006.3|1005|0
1333062000000|2012-03-29 23:00:00|1013.8|1011|1013|1010|1022|1020.8|1009|1007.8|0
1333321200000|2012-04-01 23:00:00|1015.5|1014.3|1036|1033.3|1036.5|1035.3|1005.8|1004.5|0
1333407600000|2012-04-02 23:00:00|1034.8|1033.5|1030.5|1027.5|1037.8|1036.5|1025.3|1024|0
1333494000000|2012-04-03 23:00:00|1030.3|1027.3|1011|1008.8|1030.3|1027.3|1007.3|1005.8|0
1333580400000|2012-04-04 23:00:00|1010.3|1008.3|1009.5|1006.5|1015|1013.5|1001.3|1000|0
1333926000000|2012-04-08 23:00:00|1004.3|1002.8|1003.5|1000|1006.8|1005|990.8|989.5|0
1334012400000|2012-04-09 23:00:00|1002|999.5|990|988|1003.5|1002|987.5|986|0
1336518000000|2012-05-08 23:00:00|950.3|949|954|949.8|955.3|954|942.8|941.5|0
1336604400000|2012-05-09 23:00:00|953.8|950.3|948.3|946.3|957|955.8|947.3|946|0
1336690800000|2012-05-10 23:00:00|947.3|945.8|945.8|944.5|952.3|950.8|941|939.8|0
1336950000000|2012-05-13 23:00:00|943.5|941.5|932.5|929|944.8|942.8|930.3|929|0
1337036400000|2012-05-14 23:00:00|932.8|929.5|935.5|932.3|940.5|939.3|930.3|929|0
1337122800000|2012-05-15 23:00:00|937.3|933.3|926.5|921.5|938.3|937|923|921.5|0
1337209200000|2012-05-16 23:00:00|925.8|923.3|910.5|906.5|929.5|928.3|907.8|906.5|0
1337295600000|2012-05-17 23:00:00|909.8|906.8|906.5|903.8|914.3|913|902.8|901.5|0
1337554800000|2012-05-20 23:00:00|904.3|902.8|919.5|917.3|919.5|918.3|904.3|902.8|0
1337641200000|2012-05-21 23:00:00|917|915.5|916.5|912.3|921|919.8|913.5|912.3|0
1337727600000|2012-05-22 23:00:00|915.3|913.3|906.3|904.3|916|914|898.8|897.5|0
1337814000000|2012-05-23 23:00:00|905.8|903.8|907.8|905.3|910.3|909|896.8|895.5|0
1337900400000|2012-05-24 23:00:00|906.8|905.5|907.3|905.5|909.5|908.3|902.5|901|0
1338159600000|2012-05-27 23:00:00|907.3|905.8|910|908|914.5|913.3|906.8|905.3|0
1338246000000|2012-05-28 23:00:00|909.3|907.5|905.5|903.5|915.8|914.5|901|899.8|0
1338332400000|2012-05-29 23:00:00|904|902|882.8|878|904.8|903.3|879|877.8|0
1338418800000|2012-05-30 23:00:00|883.3|880.5|871|869.5|886|884.8|868|866.5|0
1338505200000|2012-05-31 23:00:00|872|870|852.3|850.8|873|871.8|842.3|841|0
1338764400000|2012-06-03 23:00:00|848.3|846.8|851|848.8|851.3|850|825.5|824.3|0
1338850800000|2012-06-04 23:00:00|851.3|849.3|848.5|846.5|854.5|853|842.3|840.8|0
1338937200000|2012-06-05 23:00:00|850.5|849|867.8|863|871|869.8|848.5|846.8|0
1339023600000|2012-06-06 23:00:00|866.3|864.5|854.3|851.8|877|875.8|853|851.5|0
1339110000000|2012-06-07 23:00:00|856|852.8|861|858.5|861|859.5|840.3|839|0
1341961200000|2012-07-10 23:00:00|870.5|869.3|876.5|873.5|877|875.8|866.3|865|17415
1342047600000|2012-07-11 23:00:00|876.3|873.3|880.3|873.8|880.3|878.5|858|856.5|16584
1342134000000|2012-07-12 23:00:00|879|873.5|882|880.5|887|885.8|875.3|873.5|14942
1342393200000|2012-07-15 23:00:00|883.3|881.3|892.5|889.8|895.3|894|877.5|876.3|13597
1342479600000|2012-07-16 23:00:00|893.3|890.3|897.8|894.5|903|901.8|890|888.8|16007
1342566000000|2012-07-17 23:00:00|897|895.8|912.5|911|912.5|911|894.3|892.8|15630
1342652400000|2012-07-18 23:00:00|912.8|911.5|930.3|926.5|931.5|930.3|911.5|909.8|15107
1342738800000|2012-07-19 23:00:00|928.8|927.5|922.5|920|929.5|927.8|915.8|914.5|18626
1342998000000|2012-07-22 23:00:00|914.3|912.8|892.8|889.5|914.5|913|889.8|888.5|19163
1343084400000|2012-07-23 23:00:00|892.5|889.8|887.8|886.5|899.8|898.5|883.3|882|20820
1343170800000|2012-07-24 23:00:00|889.8|887.3|902.5|898|902.5|900.8|883|881.8|20523
1343257200000|2012-07-25 23:00:00|899.3|896.5|908.5|904.5|913|911.8|893.3|892|20247
1343343600000|2012-07-26 23:00:00|906.3|904.8|915.5|913.5|916|914.5|905.3|904|17473
1343602800000|2012-07-29 23:00:00|913.3|911.8|913.3|910.3|917|915.8|909.5|908.3|14131
1343689200000|2012-07-30 23:00:00|912.3|909.5|901.5|896.8|914.3|913|897.8|896|18250
1343775600000|2012-07-31 23:00:00|899.8|898.3|908.5|906.5|915.5|914.3|898|896.3|18388
1343862000000|2012-08-01 23:00:00|908|905.3|905.8|901|917.3|915.8|900|898.8|21220
1343948400000|2012-08-02 23:00:00|902.8|900.8|929.3|926|929.5|927.8|902.3|900.8|17649
1344207600000|2012-08-05 23:00:00|925|923.3|934.8|929.8|934.8|933.5|922.3|920.8|13148
1344294000000|2012-08-06 23:00:00|933|930.3|948.8|947|954.3|952.8|931|929.3|14771
1344380400000|2012-08-07 23:00:00|948|945.3|951.5|947.8|958.3|956.8|942.8|941.5|15662
1344466800000|2012-08-08 23:00:00|952.8|949.5|960.5|959.3|961|959.8|949|947.8|10472
1347231600000|2012-09-09 23:00:00|992|990.5|990.5|987|993.5|992.3|985.8|984.5|12443
1347318000000|2012-09-10 23:00:00|989.3|988|998.3|995.5|999.5|998.3|987.8|986.3|14278
1347404400000|2012-09-11 23:00:00|996.8|995.3|1005.5|1002.5|1009.3|1008|996.8|995.3|20638
1347490800000|2012-09-12 23:00:00|1005.3|1002.8|1004.3|999.5|1015.5|1014.3|993.3|992|19444
1347577200000|2012-09-13 23:00:00|1001|999.3|1013|1011|1020|1018.5|1001|999.3|17630
1347836400000|2012-09-16 23:00:00|1013.3|1011.3|992|989.5|1015|1013.8|975|973.5|18632
1347922800000|2012-09-17 23:00:00|991.8|989.8|980.3|977.5|996|994.8|978.8|977.5|18909
1348009200000|2012-09-18 23:00:00|980.8|978.8|957|955.8|989.5|988.3|950.3|949|23281
1348095600000|2012-09-19 23:00:00|956|954.5|974.5|971.8|975|973.8|949.8|948.5|21762
1348182000000|2012-09-20 23:00:00|974|971|980.5|978.8|981.5|980.3|970.5|969|16371
1348441200000|2012-09-23 23:00:00|979|977.8|970.3|968|979.5|977.8|963.5|962.3|15930
1348527600000|2012-09-24 23:00:00|969.5|968.3|972.8|970|982|980.5|968|966.8|16101
1348614000000|2012-09-25 23:00:00|972.5|970.5|971|966.5|973.3|971.8|959.5|958.3|15145
1348700400000|2012-09-26 23:00:00|970.5|968.3|988|981.5|988|986.8|967.3|965.8|18466
1348786800000|2012-09-27 23:00:00|988.3|985.5|983.8|982|993|991.8|980|978.8|15557
1349046000000|2012-09-30 23:00:00|983.5|981.8|982|977.8|991.8|990.5|977.8|976.3|16316
1349132400000|2012-10-01 23:00:00|981.5|980|977.8|975.3|984|982.8|976.5|975.3|14781
1349218800000|2012-10-02 23:00:00|977.3|975|962.5|959.3|977.5|976|956.3|955|19103
1349305200000|2012-10-03 23:00:00|962.8|960|997|993.8|1000.8|999.5|961.5|959.5|21066
1349391600000|2012-10-04 23:00:00|998.5|995.5|992|990.3|999.5|998.3|983.3|982|18969
1349650800000|2012-10-07 23:00:00|989|986.5|994.5|989.5|996.8|995.5|981.3|980|12977
1349737200000|2012-10-08 23:00:00|995|992.5|1012.8|1009.8|1016.5|1015.3|991.3|990|21152
1349823600000|2012-10-09 23:00:00|1011.5|1009.5|1028.5|1027|1028.8|1027.3|1008.3|1006.8|11661
1352332800000|2012-11-08 00:00:00|918.8|917.5|921|917.3|921.3|918.8|918.8|917.3|327
1352419200000|2012-11-09 00:00:00|920|918.8|937|935.8|940.5|939.3|916.3|915|18658
1352678400000|2012-11-12 00:00:00|936.5|934.8|933|930.8|942.8|941.5|930.3|929|14562
1352764800000|2012-11-13 00:00:00|932.8|930.5|925|920.8|933|931.8|918.3|917|15891
1352851200000|2012-11-14 00:00:00|922.3|919|933.8|930.8|936.3|935|919.8|917.8|16893
1352937600000|2012-11-15 00:00:00|932.5|930.3|924.5|922.5|939|937.8|919.3|918|18234
1353024000000|2012-11-16 00:00:00|924.3|920.8|932.5|930.8|932.8|931.5|920.3|919|13681
1353283200000|2012-11-19 00:00:00|934.5|933|957.3|954|959.3|958|933.3|932|16031
1353369600000|2012-11-20 00:00:00|957|953.3|949.8|946|958.5|957|936.8|935.5|19684
1353456000000|2012-11-21 00:00:00|950.5|948.8|954.8|952.3|957.5|956.3|943.3|942|15436
1353542400000|2012-11-22 00:00:00|954|951.8|947.8|945.5|954.8|953.5|946.3|944.8|6583
1353628800000|2012-11-23 00:00:00|948.8|947.3|955.3|953.8|959.5|958|944.3|943|9172
1353888000000|2012-11-26 00:00:00|957.3|956.3|951|947|957.5|956.3|946.8|945.5|12131
1353974400000|2012-11-27 00:00:00|950.8|948.3|942.5|938.5|953|951.8|936|934.8|12556
1354060800000|2012-11-28 00:00:00|941.8|939|938.5|936.3|942.5|941.3|929|927.8|12003
1354147200000|2012-11-29 00:00:00|938.3|936.5|951|946.3|953.8|952.5|935.8|934.3|13295
1354233600000|2012-11-30 00:00:00|948.5|946|951|949|954|952.5|944.8|943.5|10159
1354492800000|2012-12-03 00:00:00|954.3|952.3|948|945.3|960.3|959|946.5|945|11090
1354579200000|2012-12-04 00:00:00|947.5|945|934.5|931.3|947.5|946.3|931.3|930|13358
1354665600000|2012-12-05 00:00:00|934|931.5|928.3|926.3|940.8|939.5|925.3|924|12597
1354752000000|2012-12-06 00:00:00|927|925.3|914.8|910.8|932.3|930.8|910.8|909.5|13167
1354838400000|2012-12-07 00:00:00|914.3|912.3|906|904|916.5|915.3|903.3|902|12230
1357516800000|2013-01-07 00:00:00|940.6|939.2|942.4|939.4|942.6|940.9|938.1|936.7|4410
1357603200000|2013-01-08 00:00:00|941.1|939.2|950.1|946.4|952.4|950.9|939.4|937.9|15579
1357689600000|2013-01-09 00:00:00|948.4|946.7|953.6|951.4|954.1|952.7|947.1|945.7|12781
1357776000000|2013-01-10 00:00:00|953.9|951.7|955.4|951.7|967.1|965.7|952.9|951.4|16273
1357862400000|2013-01-11 00:00:00|954.9|953.4|944.4|942.4|955.6|954.2|937.4|935.9|14777
1358121600000|2013-01-14 00:00:00|945.4|943.2|963.9|960.9|963.9|962.4|944.4|942.7|12669
1358208000000|2013-01-15 00:00:00|963.6|961.7|958.6|951.9|967.4|965.9|953.4|951.9|13902
1358294400000|2013-01-16 00:00:00|957.4|955.9|954.6|952.4|960.1|958.7|947.6|946.2|12432
1358380800000|2013-01-17 00:00:00|954.4|951.7|959.6|954.4|960.9|959.4|951.4|949.4|11289
1358467200000|2013-01-18 00:00:00|958.6|956.2|963.1|960.9|964.9|963.4|953.4|951.9|11654
1358726400000|2013-01-21 00:00:00|961.6|959.9|967.6|965.7|969.1|967.7|960.1|958.7|4917
1358812800000|2013-01-22 00:00:00|968.4|965.2|971.9|969.2|974.1|972.7|965.6|964.2|11076
1358899200000|2013-01-23 00:00:00|971.4|969.4|973.9|968.2|974.6|972.7|965.9|964.4|10550
1358985600000|2013-01-24 00:00:00|970.4|968.7|976.6|974.4|977.4|975.9|968.6|967.2|10292
1359072000000|2013-01-25 00:00:00|975.9|973.4|970.9|969.2|977.4|975.7|967.9|966.4|9063
1359331200000|2013-01-28 00:00:00|970.4|968.2|974.6|972.2|977.6|976.2|967.1|965.4|9186
1359417600000|2013-01-29 00:00:00|974.4|972.4|988.1|985.9|988.1|986.7|972.1|970.7|10843
1359504000000|2013-01-30 00:00:00|988.6|986.7|994.4|991.2|996.4|994.9|987.4|985.7|12248
1359590400000|2013-01-31 00:00:00|994.1|991.9|996.6|994.2|997.6|996.2|985.4|983.9|10254
1359676800000|2013-02-01 00:00:00|997.1|995.4|1006.1|1003.9|1009.1|1007.4|992.1|990.7|11887
1359936000000|2013-02-04 00:00:00|1004.4|1002.7|1004.1|1001.7|1008.1|1006.7|1000.4|998.9|9380
1360022400000|2013-02-05 00:00:00|1002.9|1000.7|1012.4|1010.2|1015.6|1014.2|999.6|998.2|10995
1360108800000|2013-02-06 00:00:00|1012.6|1010.7|1012.9|1010.7|1014.1|1012.7|1002.9|1001.4|10552
1360195200000|2013-02-07 00:00:00|1012.6|1010.2|1017.6|1015.9|1018.6|1017.2|1010.6|1006.4|12852
1360281600000|2013-02-08 00:00:00|1017.9|1015.4|1029.9|1026.7|1032.4|1030.9|1016.1|1014.2|11267
1360540800000|2013-02-11 00:00:00|1030.1|1027.7|1026.9|1025.4|1031.6|1028.4|1019.4|1017.9|5389
1362700800000|2013-03-08 00:00:00|930.9|929.4|931.6|929.4|934.4|932.9|930.4|928.9|1374
1362960000000|2013-03-11 00:00:00|930.6|928.2|928.9|925.4|931.9|930.4|925.1|923.7|8628
1363046400000|2013-03-12 00:00:00|928.6|926.2|924.4|922.4|939.9|938.4|920.4|918.9|11626
1363132800000|2013-03-13 00:00:00|925.4|923.9|912.6|910.2|927.4|925.9|908.6|906.9|11187
1363219200000|2013-03-14 00:00:00|912.4|909.7|914.4|911.9|916.9|915.4|906.4|904.9|10306
1363305600000|2013-03-15 00:00:00|913.9|912.4|920.1|917.9|924.9|923.4|912.9|911.4|9149
1363564800000|2013-03-18 00:00:00|912.6|911.4|917.6|914.2|918.4|916.9|904.1|902.7|10531
1363651200000|2013-03-19 00:00:00|916.6|914.4|896.9|894.7|918.1|916.2|893.6|892.2|10356
1363737600000|2013-03-20 00:00:00|897.1|894.9|905.4|901.7|908.1|906.7|896.6|894.9|10049
1363824000000|2013-03-21 00:00:00|904.9|902.2|900.6|896.4|907.1|905.7|896.6|895.2|8761
1363910400000|2013-03-22 00:00:00|899.6|897.2|898.1|895.9|902.9|901.4|895.9|894.4|8033
1364169600000|2013-03-25 00:00:00|900.1|898.2|903.9|901.7|914.4|912.9|897.6|896.2|11246
1364256000000|2013-03-26 00:00:00|903.1|901.2|910.9|908.4|911.1|909.7|902.1|900.4|8771
1364342400000|2013-03-27 00:00:00|910.6|908.7|918.4|914.9|918.4|916.9|905.9|904.4|11084
1364428800000|2013-03-28 00:00:00|917.6|915.4|917.6|914.9|921.1|919.7|912.6|911.2|8860
1364770800000|2013-03-31 23:00:00|918.4|916.9|928.9|926.4|931.9|930.4|912.9|911.4|7356
1364857200000|2013-04-01 23:00:00|929.4|927.2|929.9|926.4|935.6|934.2|924.9|923.4|10352
1364943600000|2013-04-02 23:00:00|928.4|925.9|905.6|901.7|929.4|927.4|901.9|900.4|12696
1365030000000|2013-04-03 23:00:00|904.9|901.9|896.1|893.2|908.4|906.9|885.9|884.4|14797
1365116400000|2013-04-04 23:00:00|895.1|892.9|879.1|877.2|896.1|894.7|873.9|872.4|13275
1365375600000|2013-04-07 23:00:00|876.9|875.2|886.6|883.9|890.4|888.9|876.1|873.9|8931
1365462000000|2013-04-08 23:00:00|886.4|882.7|888.4|885.2|889.6|888.2|877.9|876.4|10911
1365548400000|2013-04-09 23:00:00|888.1|885.4|886.4|884.9|893.6|892.2|882.9|881.2|6676
1367967600000|2013-05-07 23:00:00|870.9|869.2|870.6|867.7|873.6|872.2|862.9|861.2|15339
1368054000000|2013-05-08 23:00:00|870.9|869.2|873.6|871.4|875.1|873.7|864.9|863.4|13650
1368140400000|2013-05-09 23:00:00|873.4|871.2|865.4|863.7|873.6|872.2|850.9|849.4|15008
1368399600000|2013-05-12 23:00:00|862.6|860.9|863.9|860.2|869.1|867.7|859.1|857.7|13078
1368486000000|2013-05-13 23:00:00|864.1|861.7|861.1|857.7|866.1|864.7|856.9|855.4|13210
1368572400000|2013-05-14 23:00:00|861.4|858.2|863.6|861.4|863.9|862.4|844.9|843.2|16268
1368658800000|2013-05-15 23:00:00|863.4|861.2|872.1|869.4|873.9|872.4|856.9|855.4|13807
1368745200000|2013-05-16 23:00:00|870.6|868.2|880.4|878.4|883.4|881.9|868.9|867.4|13022
1369004400000|2013-05-19 23:00:00|880.4|877.2|883.9|881.4|886.1|884.7|874.4|872.9|10673
1369090800000|2013-05-20 23:00:00|884.1|882.2|874.6|871.4|885.4|883.4|873.1|871.4|12030
1369177200000|2013-05-21 23:00:00|872.9|871.2|861.9|859.4|873.4|871.7|860.4|858.9|17368
1369263600000|2013-05-22 23:00:00|861.1|859.7|859.6|857.7|861.9|860.2|846.9|845.4|17825
1369350000000|2013-05-23 23:00:00|858.9|856.4|859.4|857.4|860.6|859.2|851.1|849.7|10350
1369609200000|2013-05-26 23:00:00|856.9|854.7|860.4|858.4|860.6|859.2|853.9|852.4|2645
1369695600000|2013-05-27 23:00:00|860.6|859.2|877.6|874.2|877.9|876.4|858.9|856.9|14281
1369782000000|2013-05-28 23:00:00|876.1|873.4|863.9|860.9|876.1|874.2|862.4|860.9|13024
1369868400000|2013-05-29 23:00:00|864.1|861.2|858.4|854.9|866.4|864.4|851.6|849.9|16100
1369954800000|2013-05-30 23:00:00|857.6|854.7|839.6|837.7|859.1|857.2|839.4|837.7|14866
1370214000000|2013-06-02 23:00:00|838.4|836.7|857.6|855.2|859.6|858.2|834.9|833.4|16486
1370300400000|2013-06-03 23:00:00|855.9|854.2|868.1|864.9|868.6|867.2|852.6|850.9|17162
1370386800000|2013-06-04 23:00:00|867.6|865.7|865.6|860.4|874.1|872.7|861.9|860.4|20207
1370473200000|2013-06-05 23:00:00|862.9|860.2|867.9|863.7|868.4|866.9|861.6|859.9|13115
1370559600000|2013-06-06 23:00:00|868.1|866.2|876.4|874.7|879.9|878.4|860.9|859.4|13017
1370818800000|2013-06-09 23:00:00|876.6|874.2|869.4|866.4|876.6|874.7|868.1|866.4|11491
1370905200000|2013-06-10 23:00:00|869.6|867.4|858.9|857.4|870.1|868.7|856.6|855.2|7637
1373238000000|2013-07-07 23:00:00|910.9|909.4|909.1|905.9|912.4|910.9|905.4|903.9|9798
1373324400000|2013-07-08 23:00:00|908.6|906.2|912.9|910.4|912.9|911.4|905.4|903.9|12531
1373410800000|2013-07-09 23:00:00|911.4|909.7|914.1|911.2|916.6|915.2|909.1|907.7|16638
1373497200000|2013-07-10 23:00:00|915.1|912.4|910.1|904.4|919.4|917.7|905.9|904.4|13665
1373583600000|2013-07-11 23:00:00|907.6|905.7|918.6|916.4|919.6|918.2|906.6|905.2|12209
1373842800000|2013-07-14 23:00:00|916.4|914.7|918.1|914.4|918.6|916.9|910.9|909.4|11762
1373929200000|2013-07-15 23:00:00|918.4|916.9|919.9|917.9|924.6|923.2|914.4|912.9|13865
1374015600000|2013-07-16 23:00:00|919.1|917.4|926.1|923.4|926.1|924.7|915.4|913.9|13925
1374102000000|2013-07-17 23:00:00|925.4|922.9|931.1|928.7|931.6|929.9|923.4|921.9|14232
1374188400000|2013-07-18 23:00:00|931.4|927.7|927.6|925.2|932.1|930.4|917.6|916.2|14098
1374447600000|2013-07-21 23:00:00|927.4|926.2|919.4|916.9|931.6|930.2|918.4|916.9|13484
1374534000000|2013-07-22 23:00:00|920.1|918.7|922.4|918.4|922.4|920.9|910.4|908.9|10110
1374620400000|2013-07-23 23:00:00|921.9|919.7|916.1|912.7|922.4|920.7|908.4|906.9|12308
1374706800000|2013-07-24 23:00:00|913.1|910.7|918.6|914.9|919.4|917.9|908.9|907.4|11030
1374793200000|2013-07-25 23:00:00|917.1|915.2|912.1|910.2|918.6|916.9|907.4|905.9|8507
1375052400000|2013-07-28 23:00:00|913.9|910.2|913.9|911.4|917.9|916.4|908.1|906.7|8291
1375138800000|2013-07-29 23:00:00|912.9|911.2|908.9|905.9|914.1|911.9|905.9|904.4|6695
1375225200000|2013-07-30 23:00:00|907.9|905.4|918.9|917.4|918.9|917.4|897.9|896.4|10462
1375311600000|2013-07-31 23:00:00|918.6|917.2|931.4|927.4|932.9|931.4|915.4|913.9|9924
1375398000000|2013-08-01 23:00:00|931.1|928.9|924.4|922.4|934.9|933.4|921.6|920.2|7802
1375657200000|2013-08-04 23:00:00|922.4|921.2|919.9|916.9|929.4|927.9|910.4|908.9|7662
1375743600000|2013-08-05 23:00:00|918.9|916.2|913.1|910.4|922.9|921.4|908.1|906.7|10522
1375830000000|2013-08-06 23:00:00|912.6|908.9|903.1|900.4|914.1|911.4|901.9|900.4|9228
1375916400000|2013-08-07 23:00:00|903.6|901.7|901.4|899.2|906.4|904.9|892.4|890.7|6583
1376002800000|2013-08-08 23:00:00|899.6|897.9|904.4|902.7|907.1|905.7|899.1|897.7|5249
1378767600000|2013-09-09 23:00:00|951.6|950.2|942.4|937.4|955.4|953.7|935.6|934.2|15425
1378854000000|2013-09-10 23:00:00|938.6|937.2|944.6|940.4|948.1|946.7|937.1|935.7|11800
1378940400000|2013-09-11 23:00:00|944.1|941.9|958.4|954.4|958.4|956.7|940.9|939.4|12761
1379026800000|2013-09-12 23:00:00|956.9|954.7|955.1|952.9|957.1|955.4|945.9|944.4|12030
1379286000000|2013-09-15 23:00:00|947.4|945.2|943.4|937.4|955.4|953.9|937.1|935.7|16784
1379372400000|2013-09-16 23:00:00|938.6|936.7|920.1|918.2|941.6|940.2|918.1|916.7|15123
1379458800000|2013-09-17 23:00:00|919.9|918.4|935.9|933.4|938.6|937.2|918.1|916.7|13750
1379545200000|2013-09-18 23:00:00|936.6|933.7|925.6|922.7|943.1|941.7|922.6|921.2|12290
1379631600000|2013-09-19 23:00:00|923.9|921.2|925.9|923.9|931.6|930.2|922.1|920.7|9731
1379890800000|2013-09-22 23:00:00|924.1|921.7|910.1|907.2|927.6|926.2|908.6|907.2|13720
1379977200000|2013-09-23 23:00:00|909.9|907.4|911.6|908.9|912.9|911.4|900.6|899.2|11499
1380063600000|2013-09-24 23:00:00|911.1|909.2|912.6|909.9|923.9|922.4|910.6|908.7|11477
1380150000000|2013-09-25 23:00:00|912.4|911.2|922.6|919.9|922.9|921.4|912.1|910.4|9615
1380236400000|2013-09-26 23:00:00|921.9|920.2|919.1|916.9|928.9|927.4|916.1|914.4|9565
1380495600000|2013-09-29 23:00:00|917.1|914.4|915.9|913.4|918.4|916.9|909.1|907.7|10046
1380582000000|2013-09-30 23:00:00|916.9|914.7|912.1|908.9|916.9|915.2|904.4|902.9|11464
1380668400000|2013-10-01 23:00:00|911.6|908.7|924.6|922.4|926.9|925.2|909.4|907.7|12528
1380754800000|2013-10-02 23:00:00|923.4|921.9|925.6|923.2|934.1|932.7|923.1|921.4|11295
1380841200000|2013-10-03 23:00:00|926.4|923.9|925.9|923.9|930.9|929.4|920.6|919.2|8322
1381100400000|2013-10-06 23:00:00|925.9|923.4|928.1|925.4|931.9|930.4|914.6|913.2|9734
1381186800000|2013-10-07 23:00:00|927.1|925.2|934.6|931.9|937.9|936.2|925.1|923.4|8011
1381273200000|2013-10-08 23:00:00|934.9|933.4|925.9|924.4|937.6|935.9|921.9|920.2|6893
1383868800000|2013-11-08 00:00:00|887.6|886.2|894.6|892.7|897.1|895.7|883.4|881.9|8884
1384128000000|2013-11-11 00:00:00|897.9|896.2|902.6|900.2|903.6|902.2|893.4|891.9|10298
1384214400000|2013-11-12 00:00:00|900.4|898.7|891.6|889.2|904.6|903.2|888.9|887.4|10498
1384300800000|2013-11-13 00:00:00|890.9|889.4|903.1|898.9|903.6|902.2|890.4|888.9|11246
1384387200000|2013-11-14 00:00:00|902.9|901.4|911.1|908.4|914.9|913.4|901.4|899.9|11377
1384473600000|2013-11-15 00:00:00|910.4|908.2|914.9|912.7|915.1|913.7|907.9|906.4|10039
1384732800000|2013-11-18 00:00:00|913.9|912.7|907.9|904.4|914.6|913.2|904.9|903.4|10584
1384819200000|2013-11-19 00:00:00|906.9|904.9|905.4|902.9|913.9|912.4|902.9|901.4|10408
1384905600000|2013-11-20 00:00:00|905.6|904.2|913.9|911.4|916.6|914.9|901.6|900.2|10419
1384992000000|2013-11-21 00:00:00|914.1|912.4|932.6|929.9|932.6|931.2|912.4|910.9|9593
1385078400000|2013-11-22 00:00:00|932.4|930.7|939.1|937.4|944.6|943.2|928.9|927.4|12192
1385337600000|2013-11-25 00:00:00|928.1|926.2|941.1|938.2|945.4|943.9|919.1|917.7|13551
1385424000000|2013-11-26 00:00:00|940.4|938.7|945.1|942.7|947.1|945.4|935.6|934.2|9636
1385510400000|2013-11-27 00:00:00|944.4|942.2|946.1|944.9|947.9|946.4|940.9|939.2|8072
1385596800000|2013-11-28 00:00:00|945.4|943.2|944.6|941.2|946.6|945.2|941.6|940.2|5764
1385683200000|2013-11-29 00:00:00|943.9|942.2|940.9|938.7|949.1|947.7|937.1|935.4|6894
1385942400000|2013-12-02 00:00:00|939.6|937.9|945.9|943.4|953.4|951.9|933.6|932.2|11710
1386028800000|2013-12-03 00:00:00|945.4|943.7|950.1|947.2|950.1|948.2|942.1|940.7|8500
1386115200000|2013-12-04 00:00:00|949.9|947.9|944.4|940.9|950.1|948.7|942.6|940.9|10292
1386201600000|2013-12-05 00:00:00|942.4|941.2|942.6|939.9|947.4|945.9|939.6|938.2|8556
1386288000000|2013-12-06 00:00:00|941.9|940.2|944.1|942.4|949.6|948.2|939.9|938.4|7076
1386547200000|2013-12-09 00:00:00|943.6|941.9|930.1|927.2|945.6|944.2|928.4|926.9|6954
1386633600000|2013-12-10 00:00:00|930.6|928.9|932.1|929.7|940.6|939.2|928.1|926.7|8340
1386720000000|2013-12-11 00:00:00|931.9|929.9|932.1|930.4|934.9|933.2|927.9|926.4|5033
1389052800000|2014-01-07 00:00:00|911.1|909.7|911.9|909.4|913.9|912.4|908.1|906.7|7783
1389139200000|2014-01-08 00:00:00|911.4|909.7|911.9|909.4|916.1|914.7|908.1|906.7|8217
1389225600000|2014-01-09 00:00:00|911.6|909.2|902.6|899.9|914.6|913.2|897.1|895.7|9363
1389312000000|2014-01-10 00:00:00|902.1|900.2|909.4|907.4|909.4|907.9|898.4|896.9|10898
1389571200000|2014-01-13 00:00:00|910.4|908.7|902.6|900.7|910.6|908.7|902.1|900.7|9119
1389657600000|2014-01-14 00:00:00|903.1|901.2|902.9|900.2|907.9|906.2|899.1|897.7|9399
1389744000000|2014-01-15 00:00:00|902.1|900.4|910.1|908.7|915.4|913.9|901.4|899.9|10508
1389830400000|2014-01-16 00:00:00|910.6|908.9|908.1|905.7|912.4|910.9|904.1|902.7|10491
1389916800000|2014-01-17 00:00:00|908.6|906.7|913.6|911.4|917.6|916.2|907.4|905.7|8137
1390176000000|2014-01-20 00:00:00|913.9|911.9|911.9|908.9|914.1|912.4|907.9|906.4|10872
1390262400000|2014-01-21 00:00:00|912.1|909.9|914.9|912.4|924.9|923.4|911.1|909.2|26842
1390348800000|2014-01-22 00:00:00|915.1|912.9|921.6|919.4|923.1|921.7|914.4|912.9|17939
1390435200000|2014-01-23 00:00:00|922.1|919.7|921.9|919.4|924.1|922.7|919.4|917.7|19004
1390521600000|2014-01-24 00:00:00|921.6|919.9|926.1|924.4|927.1|925.7|911.9|910.4|21681
1390780800000|2014-01-27 00:00:00|927.1|924.9|916.4|914.4|927.6|926.2|912.4|910.9|21048
1390867200000|2014-01-28 00:00:00|916.1|913.7|919.9|916.9|920.1|918.7|912.9|911.4|15755
1390953600000|2014-01-29 00:00:00|919.6|917.7|924.6|921.2|925.9|924.4|915.1|913.7|18575
1391040000000|2014-01-30 00:00:00|925.4|923.2|923.6|921.2|927.9|926.4|921.4|919.9|11470
1391126400000|2014-01-31 00:00:00|924.9|922.9|910.9|909.2|925.1|923.7|910.1|908.7|17842
1391385600000|2014-02-03 00:00:00|909.6|907.9|908.9|905.4|914.1|912.7|902.1|900.7|20509
1391472000000|2014-02-04 00:00:00|907.9|905.9|904.6|901.7|909.9|908.2|901.1|899.7|13040
1391558400000|2014-02-05 00:00:00|904.4|901.2|902.1|899.7|908.1|906.4|898.4|896.9|15108
1391644800000|2014-02-06 00:00:00|903.4|901.2|910.6|907.2|912.4|910.9|901.9|899.9|22635
1391731200000|2014-02-07 00:00:00|910.4|908.9|928.4|925.9|929.6|928.2|908.4|906.9|18833
1391990400000|2014-02-10 00:00:00|928.9|926.4|917.6|915.9|929.6|926.7|917.4|915.9|10430
1392076800000|2014-02-11 00:00:00|918.6|916.2|922.9|921.4|931.6|922.7|917.6|915.9|9131
1394409600000|2014-03-10 00:00:00|905.9|904.4|906.4|903.9|910.4|908.9|905.4|903.9|9369
1394496000000|2014-03-11 00:00:00|905.9|904.4|907.1|904.4|911.4|909.9|905.1|903.7|24711
1394582400000|2014-03-12 00:00:00|906.6|903.9|897.9|895.4|907.1|905.4|894.1|892.7|37530
1394668800000|2014-03-13 00:00:00|897.4|895.9|894.1|891.4|899.9|898.4|889.1|887.7|23365
1394755200000|2014-03-14 00:00:00|893.1|890.9|901.9|900.4|904.6|902.9|892.6|890.7|36098
1395014400000|2014-03-17 00:00:00|901.6|899.9|890.1|888.9|902.4|900.9|885.9|884.4|27544
1395100800000|2014-03-18 00:00:00|887.6|884.9|893.4|890.4|894.9|893.4|884.9|883.4|21028
1395187200000|2014-03-19 00:00:00|892.6|890.2|888.4|885.7|894.1|892.4|885.9|884.4|21515
1395273600000|2014-03-20 00:00:00|887.9|886.2|892.4|890.4|897.6|896.2|885.4|883.9|22731
1395360000000|2014-03-21 00:00:00|892.6|890.7|897.1|895.4|904.1|902.7|891.1|889.7|30606
1395619200000|2014-03-24 00:00:00|894.1|892.9|895.9|894.7|900.1|898.7|892.4|890.9|15938
1395705600000|2014-03-25 00:00:00|894.4|891.9|898.9|896.7|903.4|901.9|892.6|891.2|14367
1395792000000|2014-03-26 00:00:00|898.6|896.9|897.4|894.2|901.9|900.4|892.9|891.4|14714
1395878400000|2014-03-27 00:00:00|896.6|893.9|901.9|899.7|905.1|903.7|894.9|892.7|12919
1395964800000|2014-03-28 00:00:00|902.4|899.2|904.1|902.2|907.9|906.2|901.4|898.9|13049
1396220400000|2014-03-30 23:00:00|903.1|901.7|898.4|896.4|904.6|902.7|893.9|892.4|14134
1396306800000|2014-03-31 23:00:00|898.1|895.9|884.9|881.9|900.6|899.2|882.4|880.9|26328
1396393200000|2014-04-01 23:00:00|884.1|882.2|879.9|876.7|888.9|887.4|873.6|872.2|24795
1396479600000|2014-04-02 23:00:00|879.6|876.2|890.4|887.4|891.1|889.7|876.1|874.7|13943
1396566000000|2014-04-03 23:00:00|890.1|887.7|893.1|890.7|897.6|896.2|888.9|886.9|10329
1396825200000|2014-04-06 23:00:00|890.1|888.4|888.6|885.9|894.9|893.2|882.1|880.7|12630
1396911600000|2014-04-07 23:00:00|888.9|886.7|900.1|897.7|902.1|900.4|886.4|884.4|12327
1396998000000|2014-04-08 23:00:00|899.4|897.4|904.1|902.7|905.6|904.2|898.1|896.7|7859
1398988800000|2014-05-02 00:00:00|906.4|904.9|906.1|904.2|909.1|907.7|902.6|901.2|21092
1399248000000|2014-05-05 00:00:00|905.6|903.7|898.4|895.4|907.6|906.2|894.1|892.7|18433
1399334400000|2014-05-06 00:00:00|898.1|895.7|895.6|892.4|904.4|902.9|894.1|892.4|23963
1399420800000|2014-05-07 00:00:00|896.4|892.9|905.6|902.9|906.4|904.9|894.6|892.9|25496
1399507200000|2014-05-08 00:00:00|905.4|903.2|903.4|900.7|905.4|903.7|898.9|897.4|20758
1399593600000|2014-05-09 00:00:00|903.9|901.2|900.6|899.2|910.1|908.7|899.1|897.7|70323
1399852800000|2014-05-12 00:00:00|902.6|900.7|904.6|902.4|907.6|906.2|901.4|899.9|51272
1399939200000|2014-05-13 00:00:00|904.4|902.2|911.9|910.4|912.1|910.7|901.9|900.4|21082
1400025600000|2014-05-14 00:00:00|912.1|909.7|915.4|913.7|918.4|916.9|911.4|909.7|23340
1400112000000|2014-05-15 00:00:00|916.9|914.7|913.4|911.7|919.1|917.7|912.1|910.7|22612
1400198400000|2014-05-16 00:00:00|914.1|911.4|913.1|911.4|917.4|915.9|912.1|910.7|15823
1400454000000|2014-05-18 23:00:00|915.6|913.7|908.9|907.4|919.4|917.9|908.9|907.4|20450
1400540400000|2014-05-19 23:00:00|911.4|909.9|913.4|911.4|914.6|913.2|906.4|904.9|18341
1400626800000|2014-05-20 23:00:00|912.9|911.2|914.1|912.4|916.6|915.2|909.6|908.2|19149
1400713200000|2014-05-21 23:00:00|914.6|912.7|912.9|910.7|916.1|914.7|910.1|908.7|17340
1400799600000|2014-05-22 23:00:00|912.9|911.4|914.6|912.9|915.6|914.2|911.6|910.2|13582
1401058800000|2014-05-25 23:00:00|913.4|911.4|912.1|910.4|913.6|911.7|908.4|906.9|4903
1401145200000|2014-05-26 23:00:00|912.4|910.7|911.6|909.4|917.4|915.9|909.1|907.7|19750
1401231600000|2014-05-27 23:00:00|911.1|909.2|907.6|904.7|912.6|911.2|902.9|901.4|17982
1401318000000|2014-05-28 23:00:00|907.4|904.2|904.4|902.2|907.9|905.9|902.6|901.2|13115
1401404400000|2014-05-29 23:00:00|904.1|901.9|894.4|892.7|904.4|902.2|892.4|890.9|18148
1401663600000|2014-06-01 23:00:00|895.1|891.9|890.9|888.4|897.4|895.7|888.9|887.4|16379
1401750000000|2014-06-02 23:00:00|890.6|888.7|887.1|884.9|891.9|890.4|884.6|883.2|178296
1401836400000|2014-06-03 23:00:00|887.6|885.4|880.4|878.7|890.1|888.7|880.1|878.7|12364
1401922800000|2014-06-04 23:00:00|880.1|878.4|890.6|887.2|890.6|888.7|879.4|877.9|12544
1402009200000|2014-06-05 23:00:00|891.1|888.9|887.6|885.2|893.6|892.2|883.1|881.7|9228
1402268400000|2014-06-08 23:00:00|885.6|883.2|891.4|889.7|893.9|892.4|884.6|882.9|7965
1402354800000|2014-06-09 23:00:00|891.1|888.9|890.1|886.7|893.1|891.7|884.1|882.7|1580297
1402441200000|2014-06-10 23:00:00|889.9|887.9|893.4|891.9|894.4|892.9|888.4|883.9|4892
1404428400000|2014-07-03 23:00:00|902.9|901.4|901.9|900.2|902.9|901.4|901.4|899.9|3362
1404687600000|2014-07-06 23:00:00|901.6|899.7|897.6|895.7|902.9|901.4|896.9|895.4|23261
1404774000000|2014-07-07 23:00:00|898.1|896.2|889.4|885.9|898.6|896.9|886.9|885.4|34235
1404860400000|2014-07-08 23:00:00|889.1|887.9|886.4|884.2|889.6|888.2|883.1|881.7|27190
1404946800000|2014-07-09 23:00:00|885.9|883.9|894.6|891.4|895.9|894.4|883.6|882.2|28151
1405033200000|2014-07-10 23:00:00|893.6|891.7|884.4|881.7|894.1|892.7|880.6|879.2|32200
1405292400000|2014-07-13 23:00:00|883.9|882.2|887.6|884.4|889.6|888.2|881.9|880.4|53538
1405378800000|2014-07-14 23:00:00|886.9|884.7|880.9|876.7|887.4|885.7|872.1|870.7|36074
1405465200000|2014-07-15 23:00:00|880.4|878.7|882.4|880.4|885.4|883.9|879.1|877.7|83722
1405551600000|2014-07-16 23:00:00|882.6|880.9|887.1|883.9|887.4|885.9|878.9|877.4|30475
1405638000000|2014-07-17 23:00:00|886.9|885.2|879.4|877.7|888.4|886.9|878.1|876.4|21664
1405897200000|2014-07-20 23:00:00|879.1|877.4|883.6|881.9|884.6|883.2|878.1|876.4|20686
1405983600000|2014-07-21 23:00:00|883.4|881.4|879.1|877.7|889.4|887.9|879.1|877.7|20175
1406070000000|2014-07-22 23:00:00|879.4|877.9|889.9|887.9|889.9|888.4|879.1|877.9|19563
1406156400000|2014-07-23 23:00:00|889.6|886.9|887.1|884.7|890.6|889.2|884.4|882.9|13623
1406242800000|2014-07-24 23:00:00|887.6|885.4|897.9|896.4|899.6|898.2|885.6|884.2|21367
1406502000000|2014-07-27 23:00:00|898.6|896.4|890.9|888.9|898.9|896.9|887.4|885.9|14293
1406588400000|2014-07-28 23:00:00|890.6|888.7|895.1|891.4|897.1|895.7|889.6|888.2|15169
1406674800000|2014-07-29 23:00:00|894.4|891.2|887.9|885.7|897.6|896.2|885.9|884.4|36943
1406761200000|2014-07-30 23:00:00|887.6|885.4|887.1|884.4|891.4|889.9|882.4|880.9|19217
1406847600000|2014-07-31 23:00:00|886.9|884.7|881.6|880.2|890.9|889.4|879.1|877.7|14916
1407106800000|2014-08-03 23:00:00|882.6|880.4|882.9|880.4|888.1|886.7|879.1|877.7|14773
1407193200000|2014-08-04 23:00:00|882.1|879.7|876.1|873.4|882.6|881.2|868.9|867.4|23284
1407279600000|2014-08-05 23:00:00|875.1|873.2|879.9|877.7|882.4|880.9|873.9|872.4|12552
1407366000000|2014-08-06 23:00:00|879.6|877.4|887.4|885.7|888.4|886.9|876.4|874.9|12718
1407452400000|2014-08-07 23:00:00|886.4|884.7|877.4|875.4|892.6|891.2|876.9|875.4|16973
1407711600000|2014-08-10 23:00:00|878.4|876.2|884.4|882.9|886.6|885.2|876.9|875.2|6692
1410217200000|2014-09-08 23:00:00|852.4|850.9|848.4|845.7|855.4|853.9|847.1|845.4|27905
1410303600000|2014-09-09 23:00:00|849.1|846.9|839.1|836.9|850.9|849.4|835.1|833.7|37469
1410390000000|2014-09-10 23:00:00|838.1|836.4|838.6|836.7|840.6|839.2|827.4|825.9|38895
1410476400000|2014-09-11 23:00:00|838.4|835.9|832.9|830.9|843.9|842.4|831.9|830.4|44703
1410735600000|2014-09-14 23:00:00|830.6|829.2|833.4|830.2|836.1|834.7|827.6|826.2|33935
1410822000000|2014-09-15 23:00:00|832.1|830.4|835.9|834.4|840.1|838.7|827.1|825.7|29306
1410908400000|2014-09-16 23:00:00|836.6|834.2|833.6|831.9|840.6|839.2|832.4|830.9|27644
1410994800000|2014-09-17 23:00:00|833.1|830.7|823.9|822.2|833.1|831.7|821.4|819.9|31262
1411081200000|2014-09-18 23:00:00|824.6|821.9|825.6|823.7|827.6|826.2|821.4|819.9|23399
1411340400000|2014-09-21 23:00:00|822.9|821.7|815.1|813.7|824.1|822.7|812.6|811.2|531250
1411426800000|2014-09-22 23:00:00|816.4|814.2|813.6|811.9|820.1|818.7|811.6|810.2|20100
1411513200000|2014-09-23 23:00:00|813.1|811.7|814.1|812.2|816.1|814.7|804.6|803.2|20826
1411599600000|2014-09-24 23:00:00|813.9|811.7|814.9|813.2|818.9|817.4|809.9|808.4|19888
1411686000000|2014-09-25 23:00:00|815.1|813.4|815.9|814.2|820.1|818.7|811.1|809.7|19515
1411945200000|2014-09-28 23:00:00|814.9|813.2|817.4|815.4|819.1|817.7|810.4|808.9|17545
1412031600000|2014-09-29 23:00:00|817.1|814.7|801.6|798.7|821.9|820.4|795.9|794.4|39438
1412118000000|2014-09-30 23:00:00|802.4|800.7|800.9|797.9|812.4|810.9|796.9|795.2|36240
1412204400000|2014-10-01 23:00:00|801.9|799.4|796.1|793.4|803.1|800.2|781.9|780.2|38356
1412290800000|2014-10-02 23:00:00|795.6|793.2|785.1|783.4|797.4|795.9|778.4|776.9|21263
1412550000000|2014-10-05 23:00:00|783.1|780.9|789.4|786.4|790.4|788.9|778.1|776.7|15894
1412636400000|2014-10-06 23:00:00|788.4|786.7|781.4|777.7|788.6|786.7|777.4|775.9|17924
1412722800000|2014-10-07 23:00:00|780.6|778.7|775.4|773.2|781.4|779.4|767.4|765.9|21926
1412809200000|2014-10-08 23:00:00|774.6|772.7|766.6|765.2|775.4|773.9|765.6|764.2|11487
1415577600000|2014-11-10 00:00:00|750.4|748.9|731.6|729.7|752.4|750.9|730.9|729.4|25184
1415664000000|2014-11-11 00:00:00|731.9|730.4|726.9|724.7|732.9|731.4|721.1|719.7|67432
1415750400000|2014-11-12 00:00:00|726.4|724.4|722.4|720.2|732.9|731.4|720.4|718.9|30965
1415836800000|2014-11-13 00:00:00|722.6|719.9|698.6|695.7|723.9|722.4|694.4|692.9|47283
1415923200000|2014-11-14 00:00:00|698.1|696.4|709.6|706.7|710.6|709.2|690.4|688.7|35671
1416182400000|2014-11-17 00:00:00|708.6|706.4|703.4|700.7|708.6|706.4|695.1|693.7|26341
1416268800000|2014-11-18 00:00:00|701.9|700.4|697.1|695.7|708.1|706.7|695.4|693.9|23654
1416355200000|2014-11-19 00:00:00|696.9|695.4|692.9|690.9|705.4|703.9|691.4|689.9|50309
1416441600000|2014-11-20 00:00:00|692.6|691.2|703.1|700.4|704.4|702.7|688.9|687.4|20602
1416528000000|2014-11-21 00:00:00|704.6|702.4|708.4|706.2|717.6|716.2|699.4|697.9|25569
1416787200000|2014-11-24 00:00:00|707.6|706.2|701.4|699.4|709.9|707.9|700.1|698.7|16186
1416873600000|2014-11-25 00:00:00|701.6|699.7|693.6|690.7|709.6|708.2|691.9|690.2|97971
1416960000000|2014-11-26 00:00:00|693.4|690.9|687.9|686.4|698.4|696.9|687.6|685.9|21352
1417046400000|2014-11-27 00:00:00|687.1|685.7|655.9|654.2|687.1|685.7|641.6|639.9|56184
1417132800000|2014-11-28 00:00:00|653.1|650.2|637.4|634.9|661.9|660.4|634.4|632.4|35803
1417392000000|2014-12-01 00:00:00|627.4|624.2|654.6|652.4|656.6|654.7|619.4|617.9|36548
1417478400000|2014-12-02 00:00:00|650.4|648.4|638.1|634.9|655.4|653.9|632.9|631.4|56948
1417564800000|2014-12-03 00:00:00|637.1|634.7|629.9|627.2|640.4|638.7|625.6|624.2|21148
1417651200000|2014-12-04 00:00:00|630.6|628.7|625.4|623.9|633.4|631.7|621.9|620.4|17231
1417737600000|2014-12-05 00:00:00|622.6|620.4|616.9|614.7|625.4|623.9|616.1|614.7|15218
1417996800000|2014-12-08 00:00:00|612.1|609.7|599.6|596.2|625.4|613.4|598.1|594.4|29323
1418083200000|2014-12-09 00:00:00|598.9|596.9|602.6|599.4|606.1|604.7|593.9|591.7|20024
1418169600000|2014-12-10 00:00:00|601.1|598.9|581.9|580.4|606.6|599.9|576.6|574.9|25096
1420588800000|2015-01-07 00:00:00|486.3|484.8|489.8|487.5|491.5|490.3|483|481.8|27391
1420675200000|2015-01-08 00:00:00|491|488.3|492.8|489.8|495.5|494|481.8|480.5|35623
1420761600000|2015-01-09 00:00:00|494.3|492.8|489.5|487.5|494.3|492.8|478.8|477.5|36350
1421020800000|2015-01-12 00:00:00|485|484.8|469|467.3|486.5|485|467.8|466.5|25131
1421107200000|2015-01-13 00:00:00|468.3|466.8|464.5|463|468.8|467.5|454.5|453|30953
1421193600000|2015-01-14 00:00:00|466.3|463.5|477.5|474.8|481|479.8|454.8|453.5|25899
1421280000000|2015-01-15 00:00:00|477|473.3|472|468.3|497.5|496.3|464.5|463|36721
1421366400000|2015-01-16 00:00:00|471.3|469|481|479|485.3|483.8|469|467.8|29910
1421625600000|2015-01-19 00:00:00|481|478|475.3|473.5|483.8|482.3|472.5|470.8|16510
1421712000000|2015-01-20 00:00:00|474.5|472.8|471|468.8|478.8|477.5|466.8|465.5|48293
1421798400000|2015-01-21 00:00:00|471.8|469.8|473.8|471.5|480|478.8|469.3|467.8|31326
1421884800000|2015-01-22 00:00:00|473.5|471.8|478.3|473.3|490|488.8|471|469.8|27682
1421971200000|2015-01-23 00:00:00|480.3|477.5|476.5|474.3|485.3|484|475.5|474.3|18604
1422230400000|2015-01-26 00:00:00|471.8|469.3|475.8|473.3|485.5|484.3|469.5|468|19100
1422316800000|2015-01-27 00:00:00|476.8|474.5|482|478.8|485|483.8|472.3|471|18013
1422403200000|2015-01-28 00:00:00|480|477.8|475.3|473|483.5|480.3|472.3|471|17655
1422489600000|2015-01-29 00:00:00|474.5|473.5|477.8|476|479|477.8|471|469.8|13575
1422576000000|2015-01-30 00:00:00|477.3|475.8|501.5|499.5|506.5|505|474.3|471.5|18969
1422835200000|2015-02-02 00:00:00|501|499|525|522|530.5|526.5|496|493.5|63297
1422921600000|2015-02-03 00:00:00|526.5|522.5|543.5|541.3|557.3|556|524.3|522.5|67778
1423008000000|2015-02-04 00:00:00|546.5|543.8|527.8|525|550.8|548.8|520.8|519.5|26754
1423094400000|2015-02-05 00:00:00|529.5|526.8|543.5|540.8|551|549.8|517|514.5|26956
1423180800000|2015-02-06 00:00:00|542.3|540|559.3|556|563.3|562|542.3|536.5|40466
1423440000000|2015-02-09 00:00:00|562|559.8|567|565.3|579|577.3|552|550.8|20542
1423526400000|2015-02-10 00:00:00|566.8|565|560.8|557.8|568|566.8|553|551.5|17989
1423612800000|2015-02-11 00:00:00|559.3|557.5|550|548.8|559.5|557.5|543|541.5|14013
1423699200000|2015-02-12 00:00:00|545|543.8|545.3|543.8|545.3|543.8|545|543.8|6
1425945600000|2015-03-10 00:00:00|553.8|552.5|546|544.3|555.5|554.3|543.3|542|20837
1426032000000|2015-03-11 00:00:00|546.5|544.5|554|552.5|554.3|553|540.8|539.5|22762
1426118400000|2015-03-12 00:00:00|554.3|552.8|539.5|537.5|556.5|555.3|535.5|534.3|26312
1426204800000|2015-03-13 00:00:00|540.8|538|519|517.3|541.8|540|518.3|516.8|22564
1426464000000|2015-03-16 00:00:00|513.3|511|517.8|514.5|521.3|520|505.3|504|21504
1426550400000|2015-03-17 00:00:00|517.3|514.3|512.8|510|519.3|517.5|505|503.5|20086
1426636800000|2015-03-18 00:00:00|511.5|510.3|539.3|536.8|543.3|542|509|507.5|21713
1426723200000|2015-03-19 00:00:00|537.8|536|522.5|519.8|540|536.5|517.5|516.3|19180
1426809600000|2015-03-20 00:00:00|521.8|520.3|525.5|524|529.3|528|514|512.8|18803
1427068800000|2015-03-23 00:00:00|522.5|521|531.3|527.8|534.3|533|517.8|516.5|18880
1427155200000|2015-03-24 00:00:00|530.5|528.3|525.8|522.8|537.5|536.3|520.8|519.5|16918
1427241600000|2015-03-25 00:00:00|522.5|521|529|525.8|533.5|532.3|519.8|518.5|16989
1427328000000|2015-03-26 00:00:00|528|526.3|547|544.5|552.3|550.8|527|524.5|25016
1427414400000|2015-03-27 00:00:00|548|546|532|530.8|550.5|546.8|530|528.8|16403
1427670000000|2015-03-29 23:00:00|531.5|528.3|535.8|532.3|536.3|534.8|525.8|524.5|16864
1427756400000|2015-03-30 23:00:00|533.8|531.5|525|522.5|536.3|531.5|522|520.8|53687
1427842800000|2015-03-31 23:00:00|524.5|523|534.3|531.8|542.3|541|520.3|519|17986
1427929200000|2015-04-01 23:00:00|534|532|518|516.3|537.8|536.5|511.5|510.3|22157
1428274800000|2015-04-05 23:00:00|520.3|518.5|539.5|537.3|544.8|543.3|520|517.8|14233
1428361200000|2015-04-06 23:00:00|540.3|538.8|544.5|540.8|548|546.8|534|532.8|16975
1428447600000|2015-04-07 23:00:00|542|540.5|523.8|521.8|548|542|518.5|517.3|15342
1428534000000|2015-04-08 23:00:00|523.5|521.5|528.8|527.3|533.5|532.3|522.5|520.8|10344
1431039600000|2015-05-07 23:00:00|597|595.5|598.3|596|598.3|596.5|596.5|595|168
1431298800000|2015-05-10 23:00:00|597|595.3|594.3|592.3|600.5|599|589.3|588|24254
1431385200000|2015-05-11 23:00:00|593.8|592|615|612.5|615|613.5|592.5|591|44830
1431471600000|2015-05-12 23:00:00|614.8|613|612.3|609.8|620.8|619.5|610.8|609.3|23689
1431558000000|2015-05-13 23:00:00|612|609|613.5|611|621.3|620|608.3|607|23260
1431644400000|2015-05-14 23:00:00|613.8|611.3|615|613.3|616.3|615|601.3|600|19438
1431903600000|2015-05-17 23:00:00|614.8|613|609.8|607.8|620.8|619.5|607|605.5|19153
1431990000000|2015-05-18 23:00:00|609.3|606.3|593.5|590.5|610.3|608.8|589|587.5|22683
1432076400000|2015-05-19 23:00:00|593.3|590.8|595.3|593.3|597.5|596.3|590.3|588.8|25287
1432162800000|2015-05-20 23:00:00|595|592.3|608.8|606.3|611.8|610.5|594.3|592.3|17033
1432249200000|2015-05-21 23:00:00|609|606.5|600.8|599|609.8|607.5|597.3|596|15744
1432508400000|2015-05-24 23:00:00|601|598|604.8|602.3|607|605.8|592|590.8|7460
1432594800000|2015-05-25 23:00:00|601.8|600.5|586.3|583.3|603.3|601|582.5|581.3|17599
1432681200000|2015-05-26 23:00:00|585.3|583.5|571.8|569.3|590|588.8|569.3|568|19624
1432767600000|2015-05-27 23:00:00|571.5|569.8|576|573.8|577.3|576|566|564.5|18457
1432854000000|2015-05-28 23:00:00|577.5|575.8|598.5|597.3|602.5|601|576|574.5|22415
1433113200000|2015-05-31 23:00:00|596.5|594.5|595|591.5|602|600.8|589.8|588.5|15474
1433199600000|2015-06-01 23:00:00|593|591.8|599|595|600.5|599.3|591.5|589.3|19412
1433286000000|2015-06-02 23:00:00|598|596.3|584.3|581.3|600.5|596.3|580.8|579.5|22432
1433372400000|2015-06-03 23:00:00|583.8|581|569.5|565|584.5|583|566|564.8|20318
1433458800000|2015-06-04 23:00:00|567.3|565.5|575.8|573.8|577.5|576|561|559.8|21263
1433718000000|2015-06-07 23:00:00|574.3|572|572.5|569.3|576.3|575|569.5|568.3|16135
1433804400000|2015-06-08 23:00:00|572.8|571|593.3|590.3|593.3|592|572|567.5|32904
1433890800000|2015-06-09 23:00:00|593.8|592.3|595.5|594.3|602.8|601.3|591|587.8|14176
1436137200000|2015-07-05 23:00:00|539.8|538.5|530.3|527.8|541|539.8|526.5|525.3|11263
1436223600000|2015-07-06 23:00:00|531|529.3|533.8|531.3|536.5|535.3|516.5|515.3|38950
1436310000000|2015-07-07 23:00:00|532|529.8|532|529.8|535.5|534.3|521.3|520|36501
1436396400000|2015-07-08 23:00:00|532.3|530|538|536|544|542.5|530.5|529.3|36121
1436482800000|2015-07-09 23:00:00|537.8|536.5|540.5|539.3|545.8|544.5|533.5|532.3|27537
1436742000000|2015-07-12 23:00:00|535.8|534|535|532.5|541.8|540.5|525.5|524.3|38572
1436828400000|2015-07-13 23:00:00|532.8|531.5|537|535|537.3|536|523.5|522.3|36151
1436914800000|2015-07-14 23:00:00|534.8|533.5|521.3|519.5|537.3|536|517.3|516|32023
1437001200000|2015-07-15 23:00:00|520.3|518.5|517|515.5|523.5|522|515.8|514.5|29424
1437087600000|2015-07-16 23:00:00|516.8|515.3|513.3|511.8|519.8|518.5|510.8|509.5|23718
1437346800000|2015-07-19 23:00:00|514|512.3|510|507.3|515.5|514.3|507.5|506.3|93947
1437433200000|2015-07-20 23:00:00|508.8|507|515.5|513.3|517|515.8|506.8|505.5|21463
1437519600000|2015-07-21 23:00:00|513.5|512.3|511.8|510|516|514.8|509.3|508|21659
1437606000000|2015-07-22 23:00:00|511.5|508.8|508|506|514|512.8|504|502.8|21890
1437692400000|2015-07-23 23:00:00|507.8|506.3|499.3|497.8|508.5|507|497.8|496.5|16003
1437951600000|2015-07-26 23:00:00|499.5|498|487.3|485.5|501.3|500|485|483.8|21307
1438038000000|2015-07-27 23:00:00|485.8|484.3|489.3|487.3|498.3|496.8|480.5|479.3|22334
1438124400000|2015-07-28 23:00:00|488.8|487.5|492|489.5|497.8|496.5|483.8|482.5|19306
1438210800000|2015-07-29 23:00:00|490.8|489.3|492.5|490.3|499|497.5|490|488.8|18051
1438297200000|2015-07-30 23:00:00|491.8|490.5|484.3|482.8|494.3|493|482.8|481.3|24844
1438556400000|2015-08-02 23:00:00|483|481.5|471.3|469.3|486.8|483.8|468.5|467.3|21862
1438642800000|2015-08-03 23:00:00|471.5|469|476.3|474.5|479.5|478.3|470.5|469|17335
1438729200000|2015-08-04 23:00:00|474.8|473.5|470.3|468.8|479.8|478.5|464.3|463|17093
1438815600000|2015-08-05 23:00:00|470|468.5|471.8|470.3|473|471.8|464.8|463.5|15612
1438902000000|2015-08-06 23:00:00|472.3|470.5|468.8|467.3|474.8|473.3|467.3|466|14739
1439161200000|2015-08-09 23:00:00|468.3|466|483.5|481.5|487.3|486|466.5|465|18067
1439247600000|2015-08-10 23:00:00|484.5|482.5|470.3|469|490|488.8|469.8|468.5|12747
1441666800000|2015-09-07 23:00:00|486.5|484.8|486.3|483.8|487|484.8|485|483.5|148
1441753200000|2015-09-08 23:00:00|485.5|484.3|470.5|468|490|488.8|469.3|468|32477
1441839600000|2015-09-09 23:00:00|470|468.8|481.5|479|482.8|481.5|465.3|464|33057
1441926000000|2015-09-10 23:00:00|480.8|478.5|475|473.3|482.8|481.5|467|465.8|27017
1442185200000|2015-09-13 23:00:00|475.3|473.3|462.3|460.3|476.8|474.3|461|459.5|21290
1442271600000|2015-09-14 23:00:00|464.3|462.3|463|461|465.5|463.8|457|455.8|23259
1442358000000|2015-09-15 23:00:00|461.8|459.8|477.3|475|480.5|479.3|459.5|458|25246
1442444400000|2015-09-16 23:00:00|477.5|475.8|473.5|470.8|478.8|477.5|465|463.8|29302
1442530800000|2015-09-17 23:00:00|471.3|469.3|462.3|460.3|477|475.8|456.8|455.5|24233
1442790000000|2015-09-20 23:00:00|460.8|458|466.5|463.8|469.3|468|459.3|458|20578
1442876400000|2015-09-21 23:00:00|465|462.8|471.3|469.3|472|470.3|457.3|456|21980
1442962800000|2015-09-22 23:00:00|470|468.5|464.8|462.8|483.3|482|462.3|461|22582
1443049200000|2015-09-23 23:00:00|465.3|463|469.5|467.8|469.5|468.3|460.5|459.3|16652
1443135600000|2015-09-24 23:00:00|468.5|466|467|465.3|475.3|474|463.5|462.3|17446
1443394800000|2015-09-27 23:00:00|466.8|465.3|457.5|454.8|467|465.8|455.8|454.5|16428
1443481200000|2015-09-28 23:00:00|456.3|454.5|463.3|461.3|468.5|467|456|454.5|16540
1443567600000|2015-09-29 23:00:00|463.5|461.5|468.3|466.5|469.8|468.5|461.3|460|19546
1443654000000|2015-09-30 23:00:00|468|466.8|463.8|462|478.5|477.3|460.8|459.5|22295
1443740400000|2015-10-01 23:00:00|463.5|461.8|461.8|460.3|467.8|466.3|452|450.8|20012
1443999600000|2015-10-04 23:00:00|459.8|458|470|468|475.3|474|459.8|457.5|17279
1444086000000|2015-10-05 23:00:00|470.8|469.3|490.8|488.3|491.3|489.8|466.8|465.5|20105
1444172400000|2015-10-06 23:00:00|490|488.5|481.5|479.5|495.5|494.3|478.5|477.3|21647
1444258800000|2015-10-07 23:00:00|485.5|480|486.8|484|488.5|487.3|475|473.8|18327
1444345200000|2015-10-08 23:00:00|487|485.3|482.5|481.3|495.3|494|481.3|479.8|12632
1447027200000|2015-11-09 00:00:00|461.8|460.5|452|449.3|462.8|461.5|449.5|448.3|15625
1447113600000|2015-11-10 00:00:00|451|449.8|450.8|448.5|456.5|455.3|447|445.8|21061
1447200000000|2015-11-11 00:00:00|450|448.8|443.5|441.8|455.8|454.5|440.5|439.3|21290
1447286400000|2015-11-12 00:00:00|443|442|432|430|447.3|446|430.8|429.5|26176
1447372800000|2015-11-13 00:00:00|431|429.8|425|423.5|438|436.8|422.5|421.3|23316
1447632000000|2015-11-16 00:00:00|427|424.3|427.3|425.5|429.8|428.3|414.5|413.3|25855
1447718400000|2015-11-17 00:00:00|425.5|424|423.5|421.5|431.5|430.3|419.5|418|23151
1447804800000|2015-11-18 00:00:00|424|422.3|425.8|424.3|431.3|430|419.8|418.5|23513
1447891200000|2015-11-19 00:00:00|426.5|424.8|426.8|425.3|431.8|430.5|423.3|422|19251
1447977600000|2015-11-20 00:00:00|427.3|425.8|424.5|422.8|433|431.5|422.8|421.5|15921
1448236800000|2015-11-23 00:00:00|425|422.8|429.3|427.5|434.8|433.5|417.8|416.5|22307
1448323200000|2015-11-24 00:00:00|429|427.8|432.5|430.8|436.8|435.5|426.5|425.3|20649
1448409600000|2015-11-25 00:00:00|432.8|431|433.3|430.5|435.5|434.3|424.8|423.5|16686
1448496000000|2015-11-26 00:00:00|431.8|429.8|426|424.3|433.3|432|420|418.8|10922
1448582400000|2015-11-27 00:00:00|425.5|424|416.8|415.3|425.8|424.3|415.8|414.3|10435
1448841600000|2015-11-30 00:00:00|416.8|415.3|407.3|405.8|425.8|424.5|406.3|404.8|19301
1448928000000|2015-12-01 00:00:00|408|406|402.5|400.3|412.3|411|400.3|399|20213
1449014400000|2015-12-02 00:00:00|402.8|401|388.5|385.8|405.8|404.3|384.5|382.8|18366
1449100800000|2015-12-03 00:00:00|389.5|387.3|401.8|399.8|410.3|408.3|387.8|386.3|18336
1449187200000|2015-12-04 00:00:00|402.8|400.3|399|397|408|406.8|391|389.8|16697
1449446400000|2015-12-07 00:00:00|395.3|393.5|373.3|370.5|397.3|395.8|371.8|370|13213
1449532800000|2015-12-08 00:00:00|374.5|373|368.5|366.5|375.8|374.5|362|360.5|17443
1449619200000|2015-12-09 00:00:00|369.5|367.8|363.3|362|374.3|372.3|363.3|361.8|10597
1452643200000|2016-01-13 00:00:00|294|292.8|287.3|284|299.5|298.3|284.3|283|26007
1452729600000|2016-01-14 00:00:00|285.8|284.5|290.8|289|291.8|290.5|281|279.8|24692
1452816000000|2016-01-15 00:00:00|289|287.8|278|276.3|289.8|288|275|273.8|25480
1453075200000|2016-01-18 00:00:00|270.5|268.5|273|271|280|278.8|266.5|265.3|21639
1453161600000|2016-01-19 00:00:00|272|270.8|266.3|264.8|280.8|279.5|265.5|264.3|24797
1453248000000|2016-01-20 00:00:00|266|264.5|251|249.5|266|264.5|247|245.8|28614
1453334400000|2016-01-21 00:00:00|253.5|252|264.5|262.5|270.5|269.3|245.8|244.5|30422
1453420800000|2016-01-22 00:00:00|266|264.5|293.5|291.8|293.5|292.3|263.3|261.8|26405
1453680000000|2016-01-25 00:00:00|295.5|294.3|271.5|269.3|298|296|270.3|269|22469
1453766400000|2016-01-26 00:00:00|271.3|269.8|279.8|277.8|290.3|289|263|261.8|30755
1453852800000|2016-01-27 00:00:00|281.5|279.8|298.8|297|301.3|300|277.5|276.3|26105
1453939200000|2016-01-28 00:00:00|297|295.3|310|307|323.8|322.3|295.5|294|25563
1454025600000|2016-01-29 00:00:00|308|306.5|311.5|309.8|312.8|311.5|300.8|299.5|19384
1454284800000|2016-02-01 00:00:00|311.8|309.8|299|297.3|315.5|310|295.3|293.8|19524
1454371200000|2016-02-02 00:00:00|297.5|296|288.5|286.3|298.5|296.8|282|280.8|18084
1454457600000|2016-02-03 00:00:00|288|285.8|316|313|316|314.5|287|285.3|20675
1454544000000|2016-02-04 00:00:00|314.5|313.3|311|309.3|321.8|320.5|306|304.8|19498
1454630400000|2016-02-05 00:00:00|310|308.5|304.3|302.3|312.5|311|300.8|299.5|18113
1454889600000|2016-02-08 00:00:00|302.8|300.8|299.8|298|309.8|308.5|296.8|295.3|13528
1454976000000|2016-02-09 00:00:00|299.5|297.8|281|278.3|305.5|300.5|275.5|274|14285
1455062400000|2016-02-10 00:00:00|280.8|279.3|276.8|275.3|285.8|284.3|275.3|273.8|14484
1456790400000|2016-03-01 00:00:00|332.8|331.5|328|326.5|334.8|333.5|325|323.8|14177
1456876800000|2016-03-02 00:00:00|328.8|327.3|334.5|333|338.5|337.3|326.3|325|26326
1456963200000|2016-03-03 00:00:00|334.3|332.3|336.5|334.3|339|337.8|330.8|329.3|21864
1457049600000|2016-03-04 00:00:00|336.3|334|349|347.5|349|347.8|333|331.8|23756
1457308800000|2016-03-07 00:00:00|349.3|347.3|369|366.8|370|368.8|347.5|346.3|27382
1457395200000|2016-03-08 00:00:00|368|366.5|361.3|359.5|374.5|373.3|359.5|358.3|26665
1457481600000|2016-03-09 00:00:00|361.8|360|370|368|372.5|371|360.3|359|27177
1457568000000|2016-03-10 00:00:00|369.5|367.5|366.8|365|370.3|368.8|362|360.8|28809
1457654400000|2016-03-11 00:00:00|367.8|366.3|365.5|363.8|372.8|371.5|364.3|362.8|19686
1457913600000|2016-03-14 00:00:00|366|364|360|358.3|366.8|365.3|351.5|350.3|21235
1458000000000|2016-03-15 00:00:00|359.8|358.8|353.8|351.8|360.3|359|347.5|346.3|20730
1458086400000|2016-03-16 00:00:00|354.8|353.3|367.3|364.5|368.5|367.3|351.8|350.5|21238
1458172800000|2016-03-17 00:00:00|369|367.3|375.8|373|376.5|375.3|367.3|366|21696
1458259200000|2016-03-18 00:00:00|374.5|373.5|373.5|372.3|381.8|380.5|370.8|369.5|21859
1458518400000|2016-03-21 00:00:00|371.5|370.5|370.3|368|377|375.5|365.5|364.3|19732
1458604800000|2016-03-22 00:00:00|370.8|369.3|373.8|371.5|377|375.8|366.8|365.5|18901
1458691200000|2016-03-23 00:00:00|373|371|361.5|359.8|373.8|372|360|358.8|15519
1458777600000|2016-03-24 00:00:00|359.8|358.5|360.8|357.5|363.3|362|352.3|351|20092
1459119600000|2016-03-27 23:00:00|361.3|359|354|351.8|363.8|362.3|350.8|349.3|9922
1459206000000|2016-03-28 23:00:00|354.3|352.8|349.8|346.8|354.5|353|341.3|339.8|15086
1459292400000|2016-03-29 23:00:00|349.5|348|348.3|346.5|359.8|358.5|346.8|345.5|15210
1459378800000|2016-03-30 23:00:00|346.3|345|352|350.5|356.8|355.5|344.8|343.3|14929
1459465200000|2016-03-31 23:00:00|352.3|350.8|336|334|355.5|352.5|334.8|333.5|12466
1459724400000|2016-04-03 23:00:00|334.3|332.5|320|318.3|339.5|336.8|318.8|317.5|12153
1459810800000|2016-04-04 23:00:00|318.8|317.5|317.8|316|320.5|319.3|312.8|311.5|11233
1459897200000|2016-04-05 23:00:00|318|316.5|335|333|336|334.8|317|315.8|12563
1459983600000|2016-04-06 23:00:00|336|334.3|333|331.8|341.5|340.3|323.5|322.3|11067
1460070000000|2016-04-07 23:00:00|334|332.3|353|350.8|355.8|354.5|333.3|331.8|11701
1460329200000|2016-04-10 23:00:00|356|355|360.3|358.8|362.8|361.3|349|344.5|11686
1462834800000|2016-05-09 23:00:00|389.8|388.5|399|397.5|401.8|400.3|385.3|384|17853
1462921200000|2016-05-10 23:00:00|401.8|400|417.3|415.8|419|417.8|394.8|393.5|28185
1463007600000|2016-05-11 23:00:00|417|415.5|417.5|415.3|420.3|419|409|407.8|28079
1463094000000|2016-05-12 23:00:00|416.5|414.5|421|419|421.5|420.3|411.8|410.5|25545
1463353200000|2016-05-15 23:00:00|420.8|419.5|433.3|431.3|437.3|435.8|420|418.3|61450
1463439600000|2016-05-16 23:00:00|433.5|432|440.3|438.5|442|440.5|430.3|429|44752
1463526000000|2016-05-17 23:00:00|441.3|439.8|437.8|435.5|447.5|446.3|434|432.5|41829
1463612400000|2016-05-18 23:00:00|439.3|438|438.5|436.8|439.5|438|427.5|426.3|34093
1463698800000|2016-05-19 23:00:00|439|437.5|442.3|440.3|443.8|442.5|435.3|434|42060
1463958000000|2016-05-22 23:00:00|441.5|439.8|440.3|437.8|442|440.5|434.3|433|36363
1464044400000|2016-05-23 23:00:00|440|438.5|449.3|447.5|451.5|450.3|434.8|433.5|49725
1464130800000|2016-05-24 23:00:00|450.8|448.5|452.5|450.8|454.5|453|446|444.8|48751
1464217200000|2016-05-25 23:00:00|452|450.5|446.5|444.5|454.5|453.3|443.8|442.5|38297
1464303600000|2016-05-26 23:00:00|446.8|445|447.8|445.8|450.3|448.8|440.3|438.8|26521
1464562800000|2016-05-29 23:00:00|448|446.5|453.3|451.5|454|452.8|441.8|440.5|12329
1464649200000|2016-05-30 23:00:00|453|451.8|445|443.5|455.5|454.3|444.3|443|33127
1464735600000|2016-05-31 23:00:00|445.3|443.8|447.3|445.3|448.5|447.3|436.8|435.3|29469
1464822000000|2016-06-01 23:00:00|446.8|445.5|448.5|446.8|455.5|454.3|441.8|440.5|50769
1464908400000|2016-06-02 23:00:00|448.3|447|444.3|442.3|451|449.8|440.3|439|28177
1465167600000|2016-06-05 23:00:00|444.3|442.3|446.5|444.8|449|447.5|442.3|441|32071
1465254000000|2016-06-06 23:00:00|446|444.3|458|456.5|458.5|457.3|445|443.5|28107
1465340400000|2016-06-07 23:00:00|457.8|456.3|469.5|467.8|470.5|469|457|455.5|28096
1465426800000|2016-06-08 23:00:00|470.8|469.5|460.3|459|471|469.8|458|456.8|25598
1467759600000|2016-07-05 23:00:00|424|422.8|438.8|437|439.3|438|421.8|420.5|43982
1467846000000|2016-07-06 23:00:00|437.5|435.8|416|414.5|442|440.8|412|410.8|86933
1467932400000|2016-07-07 23:00:00|416.5|415.3|414.8|413|421.5|420.3|411|409.8|82290
1468191600000|2016-07-10 23:00:00|414.3|412.8|413.5|412|421|419.8|410|408.8|84207
1468278000000|2016-07-11 23:00:00|413.8|411.8|426.5|424.5|431.3|430|413.3|411.5|98917
1468364400000|2016-07-12 23:00:00|426|423.5|407|405.8|426|424.5|403.8|402.5|79815
1468450800000|2016-07-13 23:00:00|407.5|406|411.3|409.8|415.5|414.3|406.3|405|57130
1468537200000|2016-07-14 23:00:00|410|408.8|414.3|412.5|420.3|419|406.5|405.3|58233
1468796400000|2016-07-17 23:00:00|412.8|411.3|406|404.3|415|413.8|401|399.8|54258
1468882800000|2016-07-18 23:00:00|405|403.5|409.8|406.3|415|413.8|403|401.8|52191
1468969200000|2016-07-19 23:00:00|409.5|407|415|413.5|417.5|416.3|403.5|402.3|51798
1469055600000|2016-07-20 23:00:00|415.3|413.3|403.3|401.5|417.3|415.8|402|400.5|35117
1469142000000|2016-07-21 23:00:00|403.8|402.3|399.8|398.5|405|403.8|394|392.8|36366
1469401200000|2016-07-24 23:00:00|399.5|397.3|387.5|386.3|400.5|399|387|385.8|39153
1469487600000|2016-07-25 23:00:00|388.5|387.3|386|384|391|389.5|384|382.8|31571
1469574000000|2016-07-26 23:00:00|385.3|383.8|378.5|376.8|388.8|387.5|377.3|376|31107
1469660400000|2016-07-27 23:00:00|379|377.3|371.5|369.8|381|379.8|370.8|369.3|31254
1469746800000|2016-07-28 23:00:00|371.3|369.5|372.3|370.8|375|373.8|365.5|364.3|24429
1470006000000|2016-07-31 23:00:00|371.5|369.8|357|355.5|375.8|374.3|354|352.8|30360
1470092400000|2016-08-01 23:00:00|358|356.3|359.3|357.5|369|367.8|354.3|353|29431
1470178800000|2016-08-02 23:00:00|358.5|357.8|370.5|368.8|370.8|369.5|356.3|355|28638
1470265200000|2016-08-03 23:00:00|370.3|369|377.3|375.5|379|377.8|362.5|361.3|28828
1470351600000|2016-08-04 23:00:00|377|375.3|379.5|377.8|380.5|379.3|372.3|371|21593
1470610800000|2016-08-07 23:00:00|378.8|377.5|386.3|384.5|390.5|389.3|378.5|377|22985
1470697200000|2016-08-08 23:00:00|387.3|385.3|385.3|383.5|392.8|391.5|383|381.5|14849
1470783600000|2016-08-09 23:00:00|385|383.3|380.5|379.3|393.5|392.3|380|378.8|20384
1473289200000|2016-09-07 23:00:00|423.3|422|434.8|433.3|438.3|437|422.3|421|32499
1473375600000|2016-09-08 23:00:00|434.5|433.8|420.8|418.8|434.5|433.8|419.8|418.5|78368
1473634800000|2016-09-11 23:00:00|418.8|417.3|422.8|421.3|426.8|425.5|411.8|410.5|66644
1473721200000|2016-09-12 23:00:00|423.8|422.3|417.3|415.5|425.5|424.3|415.5|414.3|97112
1473807600000|2016-09-13 23:00:00|417.8|416.3|407.8|406|420.5|419.3|405.3|404|73952
1473894000000|2016-09-14 23:00:00|407.5|406.3|413.8|412.3|418.5|417.3|405.5|404.3|75461
1473980400000|2016-09-15 23:00:00|413|411.8|412.5|410.8|414.8|413.5|407.5|406|51926
1474239600000|2016-09-18 23:00:00|414.3|412.8|408.5|407|419|417.8|408|406.8|50294
1474326000000|2016-09-19 23:00:00|408.8|407.5|414|412.3|414.8|413.5|403.3|402|68155
1474412400000|2016-09-20 23:00:00|415.5|414.3|421.5|419.5|423.3|421.8|415.5|414|56007
1474498800000|2016-09-21 23:00:00|421.3|420|427.8|425.8|429|427.8|420.8|419.3|41461
1474585200000|2016-09-22 23:00:00|426.8|425.3|414.8|413.3|433.5|432.3|411.8|410.5|47428
1474844400000|2016-09-25 23:00:00|417|416|422|420.3|429.5|428.3|411|409.8|42406
1474930800000|2016-09-26 23:00:00|422.5|421.3|414.8|412.8|424.5|423.3|409.8|408.5|44619
1475017200000|2016-09-27 23:00:00|414.3|413|438.3|435.8|438.3|437|412.5|411.3|45113
1475103600000|2016-09-28 23:00:00|438|436.5|442.3|440.5|449|447.8|431.5|430.3|33731
1475190000000|2016-09-29 23:00:00|444.3|442.8|449|447|450.8|449.5|437.3|436|33632
1475449200000|2016-10-02 23:00:00|447.5|446|453.8|452.3|456|454.8|446|444.8|30635
1475535600000|2016-10-03 23:00:00|454.3|452.8|458.5|457|460|458.5|448.3|447|28556
1475622000000|2016-10-04 23:00:00|458.8|457.3|462.5|461|467.8|466.5|458.3|457|33962
1475708400000|2016-10-05 23:00:00|463.8|462.3|470.8|469|471.5|470|460|458.8|20599
1475794800000|2016-10-06 23:00:00|471|469.5|464|462.3|473.3|471.8|460|458.5|20895
1476054000000|2016-10-09 23:00:00|463|461.5|473|471.5|480.5|479.3|461.3|459.8|29464
1476140400000|2016-10-10 23:00:00|474.8|473.3|469|467.8|476|474.5|468|466.8|27907
1478131200000|2016-11-03 00:00:00|425|423.8|424.5|422.8|426|424.8|421.5|420.3|23126
1478217600000|2016-11-04 00:00:00|425.3|423.5|418.5|417|426.3|425|415.5|414|80646
1478476800000|2016-11-07 00:00:00|420.3|418.8|423.5|422|424.3|423|416.5|415.3|79465
1478563200000|2016-11-08 00:00:00|422.8|421.3|421.3|419.8|426|424.8|418|416.8|76438
1478649600000|2016-11-09 00:00:00|422.8|421.3|424.5|422.8|428|426.8|410.8|409.5|112746
1478736000000|2016-11-10 00:00:00|423|421.8|420.5|418.3|426.8|425.5|417.3|416|71943
1478822400000|2016-11-11 00:00:00|420|418.5|408.8|406.5|420.8|419.5|406|404.8|60068
1479081600000|2016-11-14 00:00:00|410.5|408.8|407.3|405.3|412|410.3|400.8|399.5|52853
1479168000000|2016-11-15 00:00:00|407|406.3|423.3|421.5|426.3|425|406.5|405|57110
1479254400000|2016-11-16 00:00:00|423|421.8|418.8|417.3|426.5|425.3|417.5|416.3|55411
1479340800000|2016-11-17 00:00:00|419|417.8|421|419|431.8|430.5|418.8|417.5|58795
1479427200000|2016-11-18 00:00:00|421.3|419.8|427.3|425.3|429.5|428.3|418.5|417.3|59135
1479686400000|2016-11-21 00:00:00|431|428.8|449|447.3|449.8|448.5|429.3|427.8|59289
1479772800000|2016-11-22 00:00:00|451.3|449.8|448.8|447|456.3|455|442.5|441.3|65097
1479859200000|2016-11-23 00:00:00|449.5|447.8|444.5|442.5|451.3|450|444|442.5|50434
1479945600000|2016-11-24 00:00:00|446|444.5|445|443.5|446.8|445.5|442.8|441.5|28191
1480032000000|2016-11-25 00:00:00|446|444.3|428.5|427|446.5|445|426.8|425.3|35905
1480291200000|2016-11-28 00:00:00|423|421.3|440|438.8|445.5|444.3|422.8|421.3|45164
1480377600000|2016-11-29 00:00:00|440.5|439.3|424.8|423.5|440.8|439.5|422|420.8|33873
1480464000000|2016-11-30 00:00:00|425|423.3|450|447.8|458.3|456.8|424.8|423.3|52754
1480550400000|2016-12-01 00:00:00|451.8|450.3|472.3|470.5|478|476.8|451.3|450|43586
1480636800000|2016-12-02 00:00:00|473.5|472|477.3|475.3|478|476.8|465|463.8|31154
1480896000000|2016-12-05 00:00:00|474.3|473|473.8|471.3|483.5|482|472|470.8|28985
1480982400000|2016-12-06 00:00:00|475.3|473.3|471.5|469|477.8|476.5|467.3|466|45658
1481068800000|2016-12-07 00:00:00|471.3|469.5|465.8|463.5|471.3|469.5|463|461.8|35619
1481155200000|2016-12-08 00:00:00|466|464.8|470.3|468.3|472|470.8|463|461.8|31646
1481241600000|2016-12-09 00:00:00|470.5|468.8|473.5|472.3|475|473.8|468.8|467.3|20156
1484092800000|2017-01-11 00:00:00|489.5|488.3|490.3|488.8|490.8|489.3|487.3|485.8|3213
1484179200000|2017-01-12 00:00:00|489|487.5|494.8|493|499|497.8|487.8|486.5|94753
1484265600000|2017-01-13 00:00:00|494|492.5|489.3|487.3|495.8|494.5|486.8|485.5|58984
1484524800000|2017-01-16 00:00:00|488.8|487.3|489.8|488.3|491|489.8|485.3|484|46372
1484611200000|2017-01-17 00:00:00|491|489.5|488|486.3|500.8|499.5|487|485.8|53819
1484697600000|2017-01-18 00:00:00|487.3|486|478.3|476.8|491|489.8|474.5|473.3|76303
1484784000000|2017-01-19 00:00:00|478.8|478|479.8|477.8|484|482.8|477.8|476.5|43176
1484870400000|2017-01-20 00:00:00|480.5|479.3|488.3|486.8|493.3|492|479|477.8|49352
1485129600000|2017-01-23 00:00:00|489.3|487.8|486|484.3|489.8|488.3|481.5|480.3|49373
1485216000000|2017-01-24 00:00:00|486.3|484.8|487.3|486|491.8|490.5|484.8|481.8|40695
1485302400000|2017-01-25 00:00:00|488.5|486.8|486|484.5|490|488.8|483|481.8|29584
1485388800000|2017-01-26 00:00:00|487|485.5|492.5|491|495.5|494.3|484.8|483.5|51419
1485475200000|2017-01-27 00:00:00|492.3|490.8|486.3|484.8|495.5|494.3|481.5|480|34485
1485734400000|2017-01-30 00:00:00|485|483.3|485.3|483.5|490|488.5|482.8|481.5|21039
1485820800000|2017-01-31 00:00:00|485.8|484.5|488.5|485.8|495.5|494.3|484|482.5|46078
1485907200000|2017-02-01 00:00:00|488.3|487|500.5|499|501.8|500.3|487|485.5|47893
1485993600000|2017-02-02 00:00:00|500|498.5|498.3|496.5|507.8|506.5|495.5|494.3|27570
1486080000000|2017-02-03 00:00:00|499.3|497.8|498.8|497.3|501|499.8|493.5|492.3|32485
1486339200000|2017-02-06 00:00:00|499.8|498.3|492|490.3|502.5|501.3|490|488.5|24670
1486425600000|2017-02-07 00:00:00|492.3|490.8|484.8|483|492.8|491.3|483.3|482|29844
1486512000000|2017-02-08 00:00:00|483.8|482.3|491|489.3|493.8|492.5|483.3|482|31098
1486598400000|2017-02-09 00:00:00|492|490.5|491|489.8|498|496.8|490|488.8|24441
1487635200000|2017-02-21 00:00:00|506.5|505|500.3|498.8|506.5|505|499.3|498|27576
1487721600000|2017-02-22 00:00:00|500.8|499.8|498|496.5|502.8|501.5|490.8|489.5|65578
1487808000000|2017-02-23 00:00:00|498.3|496.8|502.3|500.5|508.5|507.3|498|496.8|58691
1487894400000|2017-02-24 00:00:00|501|499.5|497.8|496|503|501.8|495.5|494.3|50821
1488153600000|2017-02-27 00:00:00|497.3|495.8|498.8|497.3|504.5|503.3|497|495.8|31081
1488240000000|2017-02-28 00:00:00|499.3|497.8|497.8|496.3|501|499.8|491.3|490|76851
1488326400000|2017-03-01 00:00:00|497.3|496|496.5|494.8|504.5|503.3|496|494.8|62832
1488412800000|2017-03-02 00:00:00|496.3|495.3|484.8|482.8|497.8|496.5|484.3|482.8|84897
1488499200000|2017-03-03 00:00:00|485|483.8|489.5|487.8|490.5|489.3|484.3|483|45714
1488758400000|2017-03-06 00:00:00|490.3|489|491.3|490|493.5|492.5|485.8|484.5|56041
1488844800000|2017-03-07 00:00:00|491.5|490.3|490.5|489|498|496.8|489.5|488.3|67908
1488931200000|2017-03-08 00:00:00|490.8|489.3|472.8|471|492|490.8|470.3|469|63581
1489017600000|2017-03-09 00:00:00|474.3|472.8|467.3|465.5|477.5|476.3|460.3|459|81726
1489104000000|2017-03-10 00:00:00|465.5|464.5|457.3|455.5|469.8|468.5|455.5|454.3|50103
1489363200000|2017-03-13 00:00:00|454.5|453.3|454.5|452.5|458.5|457.3|452.3|451|59072
1489449600000|2017-03-14 00:00:00|453.5|452|458.3|456.8|458.5|457.3|447.5|446|57920
1489536000000|2017-03-15 00:00:00|455.8|454.8|459.5|457|460.5|459.3|454.5|453.3|41344
1489622400000|2017-03-16 00:00:00|459|457.8|456.5|454.8|464|462.8|455.3|454|35308
1489708800000|2017-03-17 00:00:00|456.3|455|458.8|457.5|461.3|460|455.3|454|34075
1489968000000|2017-03-20 00:00:00|457.8|456.5|457.5|455.8|460.3|459|452.5|451.3|34075
1490054400000|2017-03-21 00:00:00|457.8|456|453|451|462.8|461.3|451.8|450.5|30386
1490140800000|2017-03-22 00:00:00|452.8|451.3|451.5|449.8|453.8|452.5|444.8|443.5|53166
1490227200000|2017-03-23 00:00:00|451.8|450.3|449.3|447.3|454.3|453|448.8|447.3|45215
1490313600000|2017-03-24 00:00:00|450|448.5|454.5|453|454.5|453.3|448.8|447.5|33936
1490569200000|2017-03-26 23:00:00|454|453|454|452.3|454.5|453.3|445.8|444.5|29910
1490655600000|2017-03-27 23:00:00|453|452|458.5|456.8|462.8|461.5|452.8|451.5|46819
1490742000000|2017-03-28 23:00:00|458.8|457.3|466.8|465.3|466.8|465.5|458.5|457.3|31324
1490828400000|2017-03-29 23:00:00|466.5|465|470.3|468.5|471.5|470.3|463.3|462|30387
1490914800000|2017-03-30 23:00:00|469.5|468|474.5|472.8|475|473.5|466|464.8|25541
1491174000000|2017-04-02 23:00:00|473.3|471.3|470.8|469.3|476.5|475.3|469.8|468.5|22217
1491260400000|2017-04-03 23:00:00|471.3|470|480.5|479.3|480.8|479.3|468|466.8|32351
1491346800000|2017-04-04 23:00:00|480.8|479|480|478.5|488.3|487|479.5|478|29170
1491433200000|2017-04-05 23:00:00|481.3|479.8|485.5|484|486.5|485|480.3|478.8|33603
1491519600000|2017-04-06 23:00:00|485.8|484.3|489.3|487.5|494.5|493|483.8|482.5|23851
1491778800000|2017-04-09 23:00:00|490.8|489.3|496.3|494.5|496.3|495|489.5|485.5|37380
1491865200000|2017-04-10 23:00:00|496.5|494.8|493.3|492|497|495.5|491.8|490.5|25273
1494284400000|2017-05-08 23:00:00|438.8|437.5|437|434.8|439.3|438|431.8|430.5|44110
1494370800000|2017-05-09 23:00:00|435.3|434.3|446.8|444.5|448.5|447.3|434.8|433.5|96543
1494457200000|2017-05-10 23:00:00|446.5|445|449.8|448.3|452|450.8|445.8|444.5|64989
1494543600000|2017-05-11 23:00:00|449.5|448.5|449.5|448.3|453.3|452|447.8|446.3|44460
1494802800000|2017-05-14 23:00:00|449.8|448.5|456|454.5|464.5|463.3|449.5|448.3|58855
1494889200000|2017-05-15 23:00:00|456.8|455.3|453.3|451.8|461|459.8|453|451.5|43440
1494975600000|2017-05-16 23:00:00|453|451.5|461.3|458.8|465.3|463.8|451.8|450.5|55174
1495062000000|2017-05-17 23:00:00|462|460.8|465.5|463.5|466.8|465.5|453.5|452|47770
1495148400000|2017-05-18 23:00:00|465.8|464.8|475|473.5|475|473.8|465.8|464.5|56527
1495407600000|2017-05-21 23:00:00|477|475.3|478.5|476.5|481.8|480.5|475.3|473.8|48535
1495494000000|2017-05-22 23:00:00|479.5|478|480.5|479|481.8|480.5|473|471.8|58967
1495580400000|2017-05-23 23:00:00|480|478.8|479.3|478|484.5|483.3|477|475.8|36266
1495666800000|2017-05-24 23:00:00|481.3|479.8|461.5|458.8|486.3|485|459.3|458|69955
1495753200000|2017-05-25 23:00:00|462|460.5|464.8|462.8|466|464.8|455|453.8|36175
1496012400000|2017-05-28 23:00:00|465.3|463.3|464.8|463|468.8|467.5|461|459.8|8194
1496098800000|2017-05-29 23:00:00|465|463.3|460|458|465.5|464.3|455.8|454.5|52727
1496185200000|2017-05-30 23:00:00|459.8|458.3|451|449|460.5|459.3|444.8|443.5|51162
1496271600000|2017-05-31 23:00:00|451.8|450.3|443.5|442|455.3|454|442.5|440.8|35582
1496358000000|2017-06-01 23:00:00|442.5|441.3|441|438.8|445.3|443.8|433.5|432.3|32137
1496617200000|2017-06-04 23:00:00|440.5|438.8|434.5|432.8|446.8|445.3|431.3|430|27881
1496703600000|2017-06-05 23:00:00|435.3|433.8|433.3|431.5|436.8|435.5|427.8|426.5|45687
1496790000000|2017-06-06 23:00:00|433.5|432|422.5|420.8|435.8|434.5|419.3|417.8|32254
1496876400000|2017-06-07 23:00:00|422.8|421.3|423|421|427.5|426.3|418.3|417|26791
1496962800000|2017-06-08 23:00:00|422.3|420.8|427.8|426.5|427.8|426.5|419.8|418.5|19538
1499727600000|2017-07-10 23:00:00|434.3|433|442|440.8|442.5|441|433.5|432.3|16465
1499814000000|2017-07-11 23:00:00|442.3|441.3|437.8|436|446.8|445.5|435.8|434.5|64842
1499900400000|2017-07-12 23:00:00|437|435.8|443|441.5|444.5|443.3|432.3|431|49805
1499986800000|2017-07-13 23:00:00|442.8|441.8|451.3|449|451.5|450.3|441.5|440.3|51785
1500246000000|2017-07-16 23:00:00|450.8|449.5|445|442.8|452|450.8|443.8|442.5|43532
1500332400000|2017-07-17 23:00:00|444.8|443.8|447|445.8|452.3|451|443.3|442|47906
1500418800000|2017-07-18 23:00:00|446.8|445.3|459.3|457|460.5|459.3|445.8|444.5|47914
1500505200000|2017-07-19 23:00:00|459.8|458.3|459.5|457.5|467.3|466|457.8|456.5|64716
1500591600000|2017-07-20 23:00:00|459.8|458.5|448.8|447.3|461.8|460.5|448|446.5|30066
1500850800000|2017-07-23 23:00:00|449.5|448|451.3|449|455|453.8|446.5|445.3|24526
1500937200000|2017-07-24 23:00:00|450.5|449.3|469|467.5|469.8|468.3|450.3|449|30042
1501023600000|2017-07-25 23:00:00|468|466.5|474.3|471.8|474.8|473.5|465|463.8|24762
1501110000000|2017-07-26 23:00:00|473.8|472.5|478.8|477|478.8|477.5|471.5|470.3|19658
1501196400000|2017-07-27 23:00:00|477.5|476.3|488.3|486.3|488.3|486.8|475.8|474.5|22665
1501455600000|2017-07-30 23:00:00|500|497.3|496.8|493.8|500|498.8|487|480.5|38377
1501542000000|2017-07-31 23:00:00|495.8|494.3|485.8|484|497|495.5|479.8|478.5|27635
1501628400000|2017-08-01 23:00:00|485.5|484.3|493.5|492|493.5|492.3|483|481.8|19214
1501714800000|2017-08-02 23:00:00|492.5|491.3|486.8|485|494.5|493|485.5|484.3|20825
1501801200000|2017-08-03 23:00:00|487.8|486.3|487.8|485.8|490.3|489|481|479.8|18740
1502060400000|2017-08-06 23:00:00|487.5|486|483.3|481.3|488.8|487.3|478|476.8|25491
1502146800000|2017-08-07 23:00:00|483|481.8|480.5|478.5|487.5|486.3|477|475.8|20471
1502233200000|2017-08-08 23:00:00|480.8|479|483|481.8|485.8|484.5|477.8|475.5|15619
1504825200000|2017-09-07 23:00:00|525|523.5|524.8|522.8|525|523.8|521.8|520.5|3352
1505084400000|2017-09-10 23:00:00|524.8|523.3|517.8|516.3|526|524.8|511.8|510.5|86472
1505170800000|2017-09-11 23:00:00|517|515.5|518.3|515|519.5|518.3|511|509.8|87434
1505257200000|2017-09-12 23:00:00|515.8|514.8|526.5|524.8|527.8|526.5|513.5|512.3|81875
1505343600000|2017-09-13 23:00:00|525.5|524|529.5|527.3|535.8|534.5|524.5|523.3|48709
1505430000000|2017-09-14 23:00:00|530|528.5|534.8|533.3|536|534.8|524.8|523.5|35719
1505689200000|2017-09-17 23:00:00|534.3|533|529.3|527.5|537|535.8|524|522.8|49711
1505775600000|2017-09-18 23:00:00|529.5|528|530|528|534.3|533|523.8|522.5|48271
1505862000000|2017-09-19 23:00:00|529.5|528.3|539|537.8|540.3|539|526.5|525.3|51364
1505948400000|2017-09-20 23:00:00|539.3|537.5|542|540.5|543.3|542|537|535.8|41968
1506034800000|2017-09-21 23:00:00|542.3|540.8|540.3|538.5|543.5|542|538|536.5|45186
1506294000000|2017-09-24 23:00:00|540.5|539.3|555|552.3|555|553.8|537.8|536.5|45583
1506380400000|2017-09-25 23:00:00|554.5|553|551.8|549.8|557|555.5|540.3|539|63976
1506466800000|2017-09-26 23:00:00|552|550.5|550.8|548.3|553.8|552.5|545.8|544.5|42315
1506553200000|2017-09-27 23:00:00|551|549.3|551.3|547.8|556.8|555.5|547.3|546|39558
1506639600000|2017-09-28 23:00:00|551.5|549.8|547|545.3|551.8|550.5|544|542.8|33996
1506898800000|2017-10-01 23:00:00|547.3|545.5|533.8|530|547.5|546|530.5|529.3|35477
1506985200000|2017-10-02 23:00:00|532.3|530.8|524|521.8|534|532.8|523.3|521.8|33219
1507071600000|2017-10-03 23:00:00|523|521.5|531.5|530|532.5|531.3|518.3|517|42955
1507158000000|2017-10-04 23:00:00|531.3|529.8|536|534.3|541.5|540.3|529.5|528|30488
1507244400000|2017-10-05 23:00:00|535.3|533.8|522.3|520|539|537.8|518.8|517.5|33885
1507503600000|2017-10-08 23:00:00|522|520.5|520.5|517.8|523.8|522|514.8|513.5|27280
1507590000000|2017-10-09 23:00:00|520.3|518.8|530|528.3|533.5|531.3|519.8|518.3|22273
1507676400000|2017-10-10 23:00:00|529|527.5|529.8|528.5|535.8|534.5|527.3|526|25775
1510099200000|2017-11-08 00:00:00|560.3|559|563.8|562|571|569.8|558.3|557|50754
1510185600000|2017-11-09 00:00:00|563|561.5|569|567.5|571.5|570.3|561.5|560.3|64722
1510272000000|2017-11-10 00:00:00|569.3|568|567.8|566|571.8|570.5|564.3|563|54467
1510531200000|2017-11-13 00:00:00|567|566|565.3|563.8|567.8|566.5|561.8|560.5|44898
1510617600000|2017-11-14 00:00:00|564.3|563|552.5|551|565.3|564|550.8|549.3|55163
1510704000000|2017-11-15 00:00:00|552|550.5|556.8|555.5|558|556.8|550|548.8|55289
1510790400000|2017-11-16 00:00:00|556.5|555|554.3|552|558.8|557.5|552|550.8|40983
1510876800000|2017-11-17 00:00:00|554.5|553.3|565.3|563.5|567.3|566|551.8|550.5|45672
1511136000000|2017-11-20 00:00:00|563.5|562|558.8|556|564.8|563.5|552.8|551.5|51970
1511222400000|2017-11-21 00:00:00|559|557.5|562.8|560.8|564|562.8|556.5|555.3|57179
1511308800000|2017-11-22 00:00:00|562.5|561.3|563.5|562|568|566.8|559.8|558.5|45002
1511395200000|2017-11-23 00:00:00|562.5|561.5|565.8|564.5|567.5|566.3|561.3|560|15299
1511481600000|2017-11-24 00:00:00|566|564.8|566.3|564.5|570|568.5|563.3|562|26270
1511740800000|2017-11-27 00:00:00|568.3|566.3|570|566.8|570.8|569.5|562.3|560.8|36885
1511827200000|2017-11-28 00:00:00|568|566.5|567.3|564.3|569.8|568.5|563.3|562|30998
1511913600000|2017-11-29 00:00:00|566|564.5|559.8|558.3|568|566.8|555.8|554.5|42752
1512000000000|2017-11-30 00:00:00|558|556.8|553.8|551.8|565|563.8|550.3|549|45886
1512086400000|2017-12-01 00:00:00|554.3|552.8|566|564.8|571|569.8|553|551.5|29841
1512345600000|2017-12-04 00:00:00|565.5|564.3|553.3|551.8|566|564.5|552.3|551|25274
1512432000000|2017-12-05 00:00:00|552.8|551.3|556.5|555|561.8|560.5|550.8|549.3|33657
1512518400000|2017-12-06 00:00:00|556.3|554.8|544.5|542.8|558.5|557|543.3|542|30222
1512604800000|2017-12-07 00:00:00|544.8|543.3|554.5|552.8|555.3|554|543.8|542.3|20345
1512691200000|2017-12-08 00:00:00|554.3|553|564.8|563.3|569.3|568|553.5|552|26894
1512950400000|2017-12-11 00:00:00|563.5|562|573|571.5|574.8|573.5|562.8|561.3|32098
1515456000000|2018-01-09 00:00:00|610.5|609.3|613.8|611.8|614|612.5|610.3|609|1169
1515542400000|2018-01-10 00:00:00|613.5|612|614.8|613.3|616.8|615.5|610|608.8|94280
1515628800000|2018-01-11 00:00:00|615|614|614.5|612.8|619.8|618.5|613.3|612|55769
1515715200000|2018-01-12 00:00:00|614.8|613.3|617.8|616.3|618|616.8|610.3|609|34411
1515974400000|2018-01-15 00:00:00|617|615.8|622.3|620.5|623.3|622|615.3|614|39823
1516060800000|2018-01-16 00:00:00|620.5|619.5|614.5|612|621.8|620.3|611|609.8|49829
1516147200000|2018-01-17 00:00:00|615|613.5|614|612|615.8|614.5|607.8|606.5|65529
1516233600000|2018-01-18 00:00:00|613.8|612.8|612.5|610.8|614.5|613.3|608|606.8|64278
1516320000000|2018-01-19 00:00:00|610.8|609.8|611.8|610.3|614|612.5|606|604.8|42162
1516579200000|2018-01-22 00:00:00|612|610|613.3|610.8|615.5|614.3|607.3|606|26857
1516665600000|2018-01-23 00:00:00|614|612.5|619.5|617.5|621.8|620.3|611.5|610.3|38476
1516752000000|2018-01-24 00:00:00|620|618.8|626.8|625|627.8|626.5|616.3|615|38633
1516838400000|2018-01-25 00:00:00|628|626.5|624.8|622.5|630.8|629.5|624|622.5|36431
1516924800000|2018-01-26 00:00:00|625|623.3|629|627.3|631|629.8|624.5|623.3|31645
1517184000000|2018-01-29 00:00:00|629|627.5|620.8|618.8|629.8|628.3|617.5|616.3|27395
1517270400000|2018-01-30 00:00:00|619.8|618.5|612|610|620|618.5|610.5|609.3|35103
1517356800000|2018-01-31 00:00:00|610.8|609|614.5|612.8|615.5|614.3|609|607.8|29695
1517443200000|2018-02-01 00:00:00|615.3|613.8|622.3|620.8|624|622.8|614.5|613.3|21788
1517529600000|2018-02-02 00:00:00|624.3|622.8|608.5|607|625|623.5|607.8|606.5|35749
1517788800000|2018-02-05 00:00:00|607|605.5|597.5|595.5|608|606.8|597.5|595.5|39959
1517875200000|2018-02-06 00:00:00|598|596.5|595.8|593.5|600.5|599.3|592.5|591.3|30177
1517961600000|2018-02-07 00:00:00|595.3|593.8|576.8|573.3|598.5|597.3|574.3|572.5|38064
1518048000000|2018-02-08 00:00:00|574.8|573.8|567.3|564.8|577.8|576.5|566.5|564.8|23856
1518134400000|2018-02-09 00:00:00|568.8|567.3|553|551.8|569.8|568.3|551.5|550.3|20008
1520467200000|2018-03-08 00:00:00|568|566.8|569|567|569.5|568.3|565.5|564.3|5257
1520553600000|2018-03-09 00:00:00|569.3|568|578.3|575.8|578.3|576.8|567|565.8|69559
1520812800000|2018-03-12 00:00:00|577.5|576.3|570.5|569.3|578.8|577.5|563|561.8|76208
1520899200000|2018-03-13 00:00:00|569.5|568.3|572.5|571|577.5|576.3|565.3|564|52225
1520985600000|2018-03-14 00:00:00|572.8|570.8|574|572|577|575.5|568.3|566.8|57011
1521072000000|2018-03-15 00:00:00|574.3|573|576.3|574|577.5|576.3|572.5|571|45152
1521158400000|2018-03-16 00:00:00|576|574.8|582.3|581|584|582.8|573.3|572|32877
1521417600000|2018-03-19 00:00:00|581.5|580|584.5|582.5|586.3|585|578|576.8|38315
1521504000000|2018-03-20 00:00:00|584.8|583.8|597|595|599|597.5|584.3|583|47674
1521590400000|2018-03-21 00:00:00|596.8|595.5|615.3|613|615.3|614|595.5|594.3|63430
1521676800000|2018-03-22 00:00:00|613.8|612.5|604.8|603|614|612.8|602.8|601.5|59943
1521763200000|2018-03-23 00:00:00|606.3|605.3|612.8|611.3|614.5|613.3|602.8|601.5|41460
1522018800000|2018-03-25 23:00:00|614|612.8|617|614.3|617|615.8|610.5|609.3|35764
1522105200000|2018-03-26 23:00:00|616.8|615.3|614.3|612.5|625.5|624|613.3|611.5|42979
1522191600000|2018-03-27 23:00:00|615.5|614|616.8|614.3|620|618.8|610.3|609|38432
1522278000000|2018-03-28 23:00:00|617|615.3|620.5|619|623.3|622|609.8|608.5|39364
1522623600000|2018-04-01 23:00:00|622|620.8|608|605.8|626|624.8|607.3|605.3|9688
1522710000000|2018-04-02 23:00:00|608.5|607|614|612.5|616|614.5|607|605.8|26903
1522796400000|2018-04-03 23:00:00|614.8|613.3|612.5|610.3|615|613.8|601.5|600.3|34146
1522882800000|2018-04-04 23:00:00|613|611.3|611.3|609.3|613.5|612|603.5|602|30738
1522969200000|2018-04-05 23:00:00|607.5|606.3|602.5|601|612|610.8|600.5|599.3|29190
1523228400000|2018-04-08 23:00:00|603|601.5|614|612.8|615.8|614.5|602.8|601|16678
1523314800000|2018-04-09 23:00:00|613.3|612|633.3|631.8|634.5|633|612.8|611.3|31571
1523487600000|2018-04-11 23:00:00|635.8|634.5|634.8|632.3|637.3|636|629|627.8|60840
1523574000000|2018-04-12 23:00:00|633|631.5|638.5|636.5|639.5|638.3|628.5|627.3|64366
1523833200000|2018-04-15 23:00:00|636.8|635.3|630|627.5|637|635.3|626.5|625.3|56163
1523919600000|2018-04-16 23:00:00|629.8|628.5|626.3|624.5|631.3|630|620.3|619|78923
1524006000000|2018-04-17 23:00:00|626.5|625|641|639|641.3|639.8|626.5|625|69497
1524092400000|2018-04-18 23:00:00|639.8|638.5|642.8|640.3|648.8|647.5|638.3|637|52855
1524178800000|2018-04-19 23:00:00|643.3|641.8|645.3|644|645.8|644.5|634|632.8|63641
1524438000000|2018-04-22 23:00:00|644.8|643|652.3|649.8|652.8|651.5|637.3|636|34042
1524524400000|2018-04-23 23:00:00|653|651.5|644.3|641.8|654|652.8|642.3|641|50708
1524610800000|2018-04-24 23:00:00|645|643.5|646.5|644.8|646.5|645.3|640.3|639|48859
1524697200000|2018-04-25 23:00:00|647.5|646.5|651.8|650|654.3|653|646.8|645.5|85372
1524783600000|2018-04-26 23:00:00|651.3|649.8|649|647.5|653.3|652|648|646.8|47903
1525042800000|2018-04-29 23:00:00|649.8|648.5|654|652.3|660.8|659.5|642.3|641|69775
1525129200000|2018-04-30 23:00:00|654.3|653|642.5|640.5|656|654.8|638.5|637.3|69329
1525215600000|2018-05-01 23:00:00|642.3|640.8|641.8|640.3|645.8|644.5|637|635.8|70109
1525302000000|2018-05-02 23:00:00|641.5|640|644|641.8|646.3|645|637.8|636.3|96613
1525388400000|2018-05-03 23:00:00|643.5|642|656|654|656|654.8|640.5|639.3|60167
1525647600000|2018-05-06 23:00:00|655.5|654.3|662.3|660|666|664.8|654.8|653.5|46093
1525734000000|2018-05-07 23:00:00|660.5|659.5|665|663.8|665.5|664|640.8|639.5|84492
1525820400000|2018-05-08 23:00:00|665.5|664.3|675.8|673.8|676.3|675|664.5|663.3|97974
1525906800000|2018-05-09 23:00:00|675|673.5|677|674.8|679.5|678.3|667.3|666|97450
1525993200000|2018-05-10 23:00:00|676.3|675.3|676.8|674.5|680.3|679|673|671.8|58836
1526252400000|2018-05-13 23:00:00|676.8|675.5|686.3|684|686.5|685|673|671.8|55164
1526338800000|2018-05-14 23:00:00|685.5|684.3|683.3|682|693|691.8|682.5|681.3|71487
1526425200000|2018-05-15 23:00:00|683.5|681.8|693.5|692.3|694|692.8|680.5|679.3|50287
1526511600000|2018-05-16 23:00:00|693.3|691.8|699|697.5|705.5|704.3|692.8|691.3|66945
1526598000000|2018-05-17 23:00:00|698.3|697.3|694.3|693|702|700.8|691.8|690.5|39953
1526857200000|2018-05-20 23:00:00|695|694.3|697.5|695.8|698.3|696.8|688.3|687|47401
1526943600000|2018-05-21 23:00:00|696.8|695.5|698.5|695.8|704.3|703|695.3|693.8|35225
1527030000000|2018-05-22 23:00:00|698.3|697|702.8|700|703.3|702|690.8|689.5|72817
1527116400000|2018-05-23 23:00:00|702.5|701.3|696.5|695.3|703|701.8|696|694.5|48413
1527202800000|2018-05-24 23:00:00|696.8|695|678.3|675.5|697.3|696|677|675.5|49101
1527462000000|2018-05-27 23:00:00|676.3|675|672.3|670.8|676.8|675.5|666.5|665|15480
1527548400000|2018-05-28 23:00:00|675.8|674.5|674.8|672.5|678.5|677|669.3|668|38742
1527634800000|2018-05-29 23:00:00|674|672.8|687.5|685.8|689.5|688.3|670.3|668.8|43404
1527721200000|2018-05-30 23:00:00|685.5|684.3|683|680.8|693.8|692.5|677.8|676.5|59389
1527807600000|2018-05-31 23:00:00|684.5|682.8|672.8|670.5|684.5|683|670.8|669.5|48487
1528066800000|2018-06-03 23:00:00|671.8|670.8|667.3|664|676.3|675|664.5|663.3|37790
1528153200000|2018-06-04 23:00:00|666.8|665.3|659.8|656.5|668|666.8|654.3|653|41221
1528239600000|2018-06-05 23:00:00|660.5|659|658.8|656.3|668|666.8|650.3|649|49841
1528326000000|2018-06-06 23:00:00|659.3|657.5|672.8|671.3|673|671.5|656|654.8|28105
1528412400000|2018-06-07 23:00:00|673.3|671.8|670.5|668.3|673.5|672.3|667.8|666.5|27685
1528671600000|2018-06-10 23:00:00|669.8|668.3|671.8|670.3|673.5|672|665.5|664.3|29540
1531177200000|2018-07-09 23:00:00|679.8|678.5|680.8|678.8|681.8|680.5|679.5|678.3|261
1531263600000|2018-07-10 23:00:00|679.3|678.5|647.8|645.5|679.5|678.5|639.8|638.5|94020
1531350000000|2018-07-11 23:00:00|646.3|644.8|649.5|647.3|653.3|652|636.5|635.3|67419
1531436400000|2018-07-12 23:00:00|647.3|645.8|652.3|649.8|657.3|656|639.5|638.3|37223
1531695600000|2018-07-15 23:00:00|652.8|651|629.5|628.3|654.5|653.3|628.3|626.8|43779
1531782000000|2018-07-16 23:00:00|630|628.8|630.3|628.5|637.8|636.5|627|625.8|30658
1531868400000|2018-07-17 23:00:00|630.8|629.5|641.3|639.5|642.5|641.3|625.8|624.5|47552
1531954800000|2018-07-18 23:00:00|640.8|639.3|640.8|638.8|646.3|645|632.5|631.3|28350
1532041200000|2018-07-19 23:00:00|641|639.5|645.3|643.5|648.3|647|638|636.8|31532
1532300400000|2018-07-22 23:00:00|646|644.3|648.5|646.5|656.3|655|642|640.8|40479
1532386800000|2018-07-23 23:00:00|647.8|646.3|655.8|653.8|658|656.8|646.3|645|22615
1532473200000|2018-07-24 23:00:00|655.5|654|661.8|659.3|662|660.5|652.5|651.3|25507
1532559600000|2018-07-25 23:00:00|660.5|659.5|665|662.8|667.3|666|658.5|657.3|20423
1532646000000|2018-07-26 23:00:00|665.3|664|661.3|659|667.5|666.3|659.3|658|28461
1532905200000|2018-07-29 23:00:00|660.8|659.3|663.5|661.3|665|663.8|659.3|658|39045
1532991600000|2018-07-30 23:00:00|664|662.5|650.8|648.8|664.8|663.5|648.3|646.8|32821
1533078000000|2018-07-31 23:00:00|649.3|647.8|640.3|638.3|649.8|648.5|637.3|636|37212
1533164400000|2018-08-01 23:00:00|638.8|637.3|649.3|647.8|652|650.8|636.8|635.5|22857
1533250800000|2018-08-02 23:00:00|648.8|647.5|652.5|650|653.8|652.5|644.5|643.3|27478
1533510000000|2018-08-05 23:00:00|650.8|649|653.8|652|660.5|659.3|649.8|648.3|15182
1533596400000|2018-08-06 23:00:00|654|652.3|659.8|658.3|665|663.8|653.3|651.8|25248
1533682800000|2018-08-07 23:00:00|661|659.5|647.3|645.3|664.8|663.5|643|641.8|29724
1533769200000|2018-08-08 23:00:00|646.3|644.8|647.5|646.3|653|651.8|644|642.8|19087
1536534000000|2018-09-09 23:00:00|683|681.3|682.3|680.3|683.3|681.8|680.8|679.5|49362
1536620400000|2018-09-10 23:00:00|682|680.8|695.8|694|696.5|695.3|682|680.8|98300
1536706800000|2018-09-11 23:00:00|696|695|696.3|694.5|698.8|697.5|691.3|690|72405
1536793200000|2018-09-12 23:00:00|696|694.3|687.3|685|696|694.8|682.8|681.5|50726
1536879600000|2018-09-13 23:00:00|686.5|685.3|680.8|679.5|687.5|686.3|675|673.8|58765
1537138800000|2018-09-16 23:00:00|680|678.3|679.3|676.8|686.8|685.5|677.3|676|62216
1537225200000|2018-09-17 23:00:00|677|676|687.5|685.3|694.3|693|675|673.8|54660
1537311600000|2018-09-18 23:00:00|687|686|692.3|689.8|693.3|692|681.8|680.5|76929
1537398000000|2018-09-19 23:00:00|692|690.5|688|685.8|696.5|695.3|685.8|684.5|38305
1537484400000|2018-09-20 23:00:00|687.8|686.5|685.8|683.8|697.5|696.3|683.5|682.3|49615
1537743600000|2018-09-23 23:00:00|692.5|691.3|707.5|706|707.5|706.3|692.5|691.3|36981
1537830000000|2018-09-24 23:00:00|706.8|705.3|710.5|708.8|716|714.8|705.5|704.3|33178
1537916400000|2018-09-25 23:00:00|710.8|709.3|713.3|711|716.3|715|707.3|706|41297
1538002800000|2018-09-26 23:00:00|714.3|712.5|716|713.5|719.5|718.3|711.5|710.3|29219
1538089200000|2018-09-27 23:00:00|716.3|714.5|724.8|722.5|728.3|727|715|713.5|31670
1538348400000|2018-09-30 23:00:00|725.3|724|740|737.5|742.8|741.5|722.8|721.5|36875
1538434800000|2018-10-01 23:00:00|740.5|739|738.8|736.5|742.3|741|735.3|734|50797
1538521200000|2018-10-02 23:00:00|739.5|737.8|748.3|746|753|751.5|734.5|733|27777
1538607600000|2018-10-03 23:00:00|747|745.5|740.3|737.3|750.3|749|733.5|732.3|30836
1538694000000|2018-10-04 23:00:00|740.5|738.8|736.5|734|743.3|741.8|735.8|733.8|37346
1538953200000|2018-10-07 23:00:00|733|731|738.5|736|739|737.8|727|725.8|36441
1539039600000|2018-10-08 23:00:00|738.8|737.5|746.5|743.3|748.8|747.5|736.8|735.5|32303
1539126000000|2018-10-09 23:00:00|745.5|744|737.8|736.5|748.5|747.3|735|733.8|30200
1541635200000|2018-11-08 00:00:00|684|682.8|664.8|662.8|684.8|683.3|661.8|660.5|104228
1541721600000|2018-11-09 00:00:00|664|662.3|658.3|656.3|665.3|664|647.8|646.5|90108
1541980800000|2018-11-12 00:00:00|667.8|666.5|653|650.5|674.5|673.3|650|648.8|78895
1542067200000|2018-11-13 00:00:00|654|652|631.5|630|657.3|656|626.3|625|64897
1542153600000|2018-11-14 00:00:00|631.8|630.8|643|638.3|653.5|652.3|626|624.5|72606
1542240000000|2018-11-15 00:00:00|642.8|640.3|635.8|633.5|646|644.8|633|631.8|61865
1542326400000|2018-11-16 00:00:00|636|634.5|636|633.8|644|642.8|628.5|627.3|48806
1542585600000|2018-11-19 00:00:00|638.5|637.3|637.8|635.8|641|639.8|627|625.8|37666
1542672000000|2018-11-20 00:00:00|636.5|634.8|607.8|604.8|636.8|635.5|602.3|601|59937
1542758400000|2018-11-21 00:00:00|608|606|605.3|602.3|615.5|614.3|601|599.8|67860
1542844800000|2018-11-22 00:00:00|605|602.5|599.3|597.8|605.8|604.5|595.5|594.3|27408
1542931200000|2018-11-23 00:00:00|600|598|578.8|574.8|601|599.5|573.5|572.3|33827
1543190400000|2018-11-26 00:00:00|577.3|575.5|582.8|580.5|589|587.8|575|573.5|32702
1543276800000|2018-11-27 00:00:00|582|580.3|584.3|582.8|587.8|586.5|571.3|570|42797
1543363200000|2018-11-28 00:00:00|582.8|581.3|563|560.5|586|584.5|560.8|559.5|34820
1543449600000|2018-11-29 00:00:00|565|563.3|560|557.3|567.8|566.5|553.5|552|32423
1543536000000|2018-11-30 00:00:00|559.5|557.8|557.5|554.8|566.8|565.3|544|542.8|23717
1543795200000|2018-12-03 00:00:00|569.5|568.3|583.8|581|585.3|584|569.5|568.3|30717
1543881600000|2018-12-04 00:00:00|583|581.3|579|576.5|600.8|599.5|578|576.3|29823
1543968000000|2018-12-05 00:00:00|579.8|577.3|581.3|578.5|593.8|592.5|572.8|571.5|16842
1544054400000|2018-12-06 00:00:00|578.8|576.3|571.8|568.8|583.8|582.5|555|553.8|21160
1544140800000|2018-12-07 00:00:00|570.8|569|575|571.5|598.8|597.3|560.3|559|15639
1544400000000|2018-12-10 00:00:00|578.5|576.5|563.5|561.5|581.5|580|561.3|560|21771
1544486400000|2018-12-11 00:00:00|564.8|563|569|567.8|572.5|571|560|558.8|17855
1546905600000|2019-01-08 00:00:00|550|548.8|549.3|547.3|550.5|549.3|548.8|547.3|224
1546992000000|2019-01-09 00:00:00|552.8|551|568.5|566.5|570|568.8|550.8|549.5|68874
1547078400000|2019-01-10 00:00:00|566.5|565|572|570.5|575.8|574.5|561|559.8|69578
1547164800000|2019-01-11 00:00:00|571.3|570|567.3|565.3|580|578.8|564|562.8|35673
1547424000000|2019-01-14 00:00:00|570|568.8|558.8|557.3|571|569.8|555.5|554.3|60719
1547510400000|2019-01-15 00:00:00|560.3|559.3|563|560.3|565.5|564.3|556.3|555|45101
1547596800000|2019-01-16 00:00:00|561.5|560|571.3|569.8|572|570.8|559.3|558|34497
1547683200000|2019-01-17 00:00:00|568.3|567.3|567.8|564|569.5|568.3|557.8|556.5|30306
1547769600000|2019-01-18 00:00:00|569.3|568|575.8|573.5|578.5|577.3|566.8|565.5|33132
1548028800000|2019-01-21 00:00:00|573|571.8|577.8|575.5|579.8|578.5|572|570.8|21848
1548115200000|2019-01-22 00:00:00|576|574.5|573|570.8|577|575.5|561.8|560.5|34359
1548201600000|2019-01-23 00:00:00|571|569.5|568.3|566.8|579.3|578|563.3|562|24799
1548288000000|2019-01-24 00:00:00|568.8|567|569.3|567.5|571.5|570.3|562.3|561|18780
1548374400000|2019-01-25 00:00:00|569.5|567.3|569.8|568|574|572.8|564.5|563.3|17469
1548633600000|2019-01-28 00:00:00|566.8|565.5|555.8|554|570.5|569|553|551.5|20140
1548720000000|2019-01-29 00:00:00|555|553.3|573.8|572.3|576.5|575.3|554.5|553.3|38385
1548806400000|2019-01-30 00:00:00|574.5|573.3|578.3|576.3|583|581.8|571.8|570.5|30754
1548892800000|2019-01-31 00:00:00|579.5|578|575.5|573.8|588.3|587|571.3|570|31124
1548979200000|2019-02-01 00:00:00|573.8|572.3|585.5|583.5|585.5|584.3|567.5|566.3|22702
1549238400000|2019-02-04 00:00:00|586.3|584.5|584.5|582.5|591.5|590|574|572.8|17256
1549324800000|2019-02-05 00:00:00|583.8|581.8|580|578|587|585.8|577.3|576|17122
1549411200000|2019-02-06 00:00:00|579.5|577.5|583.3|581.8|585.3|583.8|572|570.8|19530
1549497600000|2019-02-07 00:00:00|583|581|580.5|578.3|585|583.8|570.8|569.5|16893
1549584000000|2019-02-08 00:00:00|580.3|578.8|585|582.5|585.8|584.5|573.5|572.3|27300
1549843200000|2019-02-11 00:00:00|582.3|580.5|583.3|581.8|588.5|587.3|579|577.5|20898
1552003200000|2019-03-08 00:00:00|611.3|610|612|610.3|613|611.8|596.5|595.3|74033
1552262400000|2019-03-11 00:00:00|612|610.8|612|610.8|616.8|615.5|608.3|607|112614
1552348800000|2019-03-12 00:00:00|612.3|611.3|611.5|608.5|619.3|618|607|605.8|95040
1552435200000|2019-03-13 00:00:00|611|610|613|611.3|614|612.8|607.8|606.5|55677
1552521600000|2019-03-14 00:00:00|612.3|611|612.8|609.8|616.5|615.3|609|607.8|39806
1552608000000|2019-03-15 00:00:00|611.3|610|606.5|605.3|616.3|615|602.8|601.5|45368
1552867200000|2019-03-18 00:00:00|607.3|606|609|606|610.5|609.3|601.8|600.5|63735
1552953600000|2019-03-19 00:00:00|607.3|605.8|613.5|610.3|616.5|615.3|606.5|605.3|33929
1553040000000|2019-03-20 00:00:00|611.8|610.8|617.8|615.8|620.3|619|608.3|607|40171
1553126400000|2019-03-21 00:00:00|618|616.8|610.5|608.3|621|619.8|609|607.8|33769
1553212800000|2019-03-22 00:00:00|610|608.5|603.3|601.8|611.5|610.3|595.8|594.5|38889
1553472000000|2019-03-25 00:00:00|602|600.5|608.8|607|611.3|610|598.3|596.8|27222
1553558400000|2019-03-26 00:00:00|608.3|606.8|612|608.5|614|612.8|608|606.8|25707
1553644800000|2019-03-27 00:00:00|610.3|608.8|608.5|607|613.3|612|604.8|603.5|24539
1553731200000|2019-03-28 00:00:00|607.3|605.8|605.3|603.5|607.5|606.3|595.5|594.3|34686
1553817600000|2019-03-29 00:00:00|605|603.8|604.5|603|613.3|612|603.3|602|32604
1554073200000|2019-03-31 23:00:00|605.8|604.8|610.5|608.5|614|612.8|605.3|604|29805
1554159600000|2019-04-01 23:00:00|610|608.8|616.3|614.3|616.5|615.3|609.3|608|28541
1554246000000|2019-04-02 23:00:00|615|613.5|614.5|613.3|619.3|618|609|607.8|24933
1554332400000|2019-04-03 23:00:00|613.8|612|615.8|613.8|620|618.8|608.8|607.5|28265
1554418800000|2019-04-04 23:00:00|614.5|613.3|625.3|623.3|625.3|624|612|610.8|16707
1554678000000|2019-04-07 23:00:00|626.5|625.5|628|626.8|630|628.8|624.5|623.3|29592
1554764400000|2019-04-08 23:00:00|628.5|627.3|624.8|622.3|630|628.5|621|619.8|29210
1554850800000|2019-04-09 23:00:00|624.5|623|630.5|629|631.3|629.8|622.8|621.5|19966
1559602800000|2019-06-03 23:00:00|562|560.5|557.8|556.5|564|562.5|557|555.5|1086
1559689200000|2019-06-04 23:00:00|557.5|556|547.3|545.5|561.3|560|536|534.8|26684
1559775600000|2019-06-05 23:00:00|546|544.3|556|553.3|556.5|555|539|537.5|29646
1559862000000|2019-06-06 23:00:00|555.3|553.8|561.8|560.3|564|562.8|551|549.8|17951
1560121200000|2019-06-09 23:00:00|566.5|565.3|556.8|555.3|566.5|565.3|553.5|552.3|21113
1560207600000|2019-06-10 23:00:00|556.5|555|558.3|556.8|560.5|559|553.3|552|24671
1562626800000|2019-07-08 23:00:00|583.3|581.8|586.3|583.8|586.8|585.5|581.8|580.5|4609
1562713200000|2019-07-09 23:00:00|586|584.8|606.5|604.3|609|607.8|586|584.5|68463
1562799600000|2019-07-10 23:00:00|608.3|606.8|607|605.8|616.8|615.3|604.5|603.3|90433
1562886000000|2019-07-11 23:00:00|607.3|606|607.5|605.3|609.3|608|603.8|602.5|36611
1563145200000|2019-07-14 23:00:00|604.3|602.8|596.5|595|608.3|607|595.5|594.3|28110
1563231600000|2019-07-15 23:00:00|597|595.5|582.3|580.8|604.3|603|578.8|577.5|40759
1563318000000|2019-07-16 23:00:00|582|580.5|580.3|578.5|591.3|590|577.5|576.3|38441
1563404400000|2019-07-17 23:00:00|579.8|577.5|577.3|575.5|586.5|585.3|567.8|566.5|45662
1563490800000|2019-07-18 23:00:00|577.5|575.3|582.3|581|585.8|584.5|574.3|573|39153
1563750000000|2019-07-21 23:00:00|584.5|583|585.5|583.8|592.5|591.3|581.5|580.3|30685
1563836400000|2019-07-22 23:00:00|583.8|582.3|592.5|590.5|592.5|591.3|579.3|578|29722
1563922800000|2019-07-23 23:00:00|591|589.5|585.3|583.5|597.5|596.3|580.8|579.5|28785
1564009200000|2019-07-24 23:00:00|585.8|584.3|586.3|584.3|591.8|590.5|584.5|583.3|22529
1564095600000|2019-07-25 23:00:00|586.8|585|585.8|584|590.8|589.3|584|582.8|16042
1564354800000|2019-07-28 23:00:00|584.8|583.5|589|586.5|590.3|589|583|581.8|21577
1564441200000|2019-07-29 23:00:00|589.3|587.8|601.5|599.3|602.3|601|588.8|587.3|29123
1564527600000|2019-07-30 23:00:00|599.8|598.3|598|596|605.5|604.3|597.3|595.8|22929
1564614000000|2019-07-31 23:00:00|596.8|594.8|570.8|569|600|598.5|563|561.8|25525
1564700400000|2019-08-01 23:00:00|572|570.5|574.5|572.8|585.5|584.3|571|569.5|31370
1564959600000|2019-08-04 23:00:00|573.8|572.3|565|562.8|575.3|573.8|559.3|558|28843
1565046000000|2019-08-05 23:00:00|559.5|558|555.5|553.5|567.5|566|554.8|553.5|30859
1565132400000|2019-08-06 23:00:00|555|553.8|543.5|540.5|558.5|557.3|532.5|531.3|28499
1565218800000|2019-08-07 23:00:00|544.3|542.8|548.3|545.8|548.5|547.3|537.5|536.3|26907
1565305200000|2019-08-08 23:00:00|546.8|545.3|557|555.8|559.3|558|543|541.5|27244
1568070000000|2019-09-09 23:00:00|595.3|594|597|595|597.5|596|592|590.8|5992
1568156400000|2019-09-10 23:00:00|597.8|596.5|585.8|584|600.5|599.3|579.8|578.5|68412
1568242800000|2019-09-11 23:00:00|586.5|585.3|579.5|578.3|588.3|587|568|566.8|69604
1568329200000|2019-09-12 23:00:00|579.3|577.5|575.8|574.3|580.5|579.3|571.3|570|40945
1568588400000|2019-09-15 23:00:00|638|636.5|646.8|645.5|647|645.8|614|612.8|115450
1568674800000|2019-09-16 23:00:00|641.3|639.3|611.5|609.5|650.5|649.3|607.5|606.3|91461
1568761200000|2019-09-17 23:00:00|613.8|611.5|609|607|617.8|616.5|603|601.8|50763
1568847600000|2019-09-18 23:00:00|608|606.5|620.5|618.3|624.3|623|607|605.8|49852
1568934000000|2019-09-19 23:00:00|620.3|619.3|617.5|615.3|621.5|620.3|611.8|610.5|32590
1569193200000|2019-09-22 23:00:00|618.5|616.8|611.5|610.3|620|618.8|607|605.8|42585
1569279600000|2019-09-23 23:00:00|612|610.8|598.3|596.5|613.8|612.3|597.3|596|38850
1569366000000|2019-09-24 23:00:00|598|596.8|599.5|597.5|600.3|599|589.5|588.3|39951
1569452400000|2019-09-25 23:00:00|600|598.5|600|597.8|602.5|601.3|591.3|589.8|32925
1569538800000|2019-09-26 23:00:00|598.3|596|599.5|598|605|603.8|589|587.5|34866
1569798000000|2019-09-29 23:00:00|599.5|598|588|586.8|600.3|599|587.3|586|29938
1569884400000|2019-09-30 23:00:00|586|584.3|587.8|584.8|592.8|591.5|581|579.8|31432
1569970800000|2019-10-01 23:00:00|587.5|586.3|572|570.8|588.8|587.5|570.3|568.8|35580
1570057200000|2019-10-02 23:00:00|571.8|570.3|573.8|571.3|575|573.8|558|556.5|35944
1570143600000|2019-10-03 23:00:00|573.5|571.5|581.5|579.5|583.8|582.5|572.5|571.3|31018
1570402800000|2019-10-06 23:00:00|579.3|577.8|584.8|583.5|592.5|591.3|577.3|576|38494
1570489200000|2019-10-07 23:00:00|584.5|582.5|580.8|578|588|586.8|574|572.8|41281
1570575600000|2019-10-08 23:00:00|579.8|577.3|595.5|594.3|596.5|595|579|577.3|31721
1574726400000|2019-11-26 00:00:00|590.5|589.3|590|587.3|594|592.8|586.3|585|27263
1574812800000|2019-11-27 00:00:00|591|589.3|590.5|588.3|596.8|595.5|586.8|585.5|26731
1574899200000|2019-11-28 00:00:00|587|585.5|592|590.8|592.8|591.5|585.8|584.5|20410
1574985600000|2019-11-29 00:00:00|591.8|590.3|570.3|568.3|592|590.8|567.5|566.3|34204
1575244800000|2019-12-02 00:00:00|572.5|570.8|571.5|568.5|582.5|581.3|569.8|568.5|29856
1575331200000|2019-12-03 00:00:00|571.8|570.5|572.3|570.5|575.5|574.3|566.3|565|36222
1575417600000|2019-12-04 00:00:00|570.8|569.8|581.8|580|587|585.8|570.5|569|25806
1575504000000|2019-12-05 00:00:00|581.5|579.8|585.3|582.5|588|586.8|577.3|575.8|28409
1575590400000|2019-12-06 00:00:00|585|584|591.3|589.5|596.8|595.5|580.5|579|27306
1575849600000|2019-12-09 00:00:00|589.5|588|585.8|583.8|590.8|589.5|582.8|581.5|41412
1575936000000|2019-12-10 00:00:00|585.5|584|590.5|588.8|594.3|592.8|582.3|581|26177
1576022400000|2019-12-11 00:00:00|589|587.5|579.5|578.3|589.5|588.3|577.8|576.5|25969
1578441600000|2020-01-08 00:00:00|625.8|624.5|602.3|600.3|627.3|626|595.3|594|94746
1578528000000|2020-01-09 00:00:00|602.8|601|596.3|593.5|603.8|602.5|590.8|589.3|76907
1578614400000|2020-01-10 00:00:00|595.5|594|591.3|589.8|598.5|597.3|588.3|587|60377
1578873600000|2020-01-13 00:00:00|588.8|587.5|579|576.5|592|590.8|576.8|575.5|55187
1578960000000|2020-01-14 00:00:00|578.5|577.5|579.5|578|585.3|583.8|573.5|572.3|58830
1579046400000|2020-01-15 00:00:00|579|577.8|577.3|575.3|583.8|582.5|573|571.8|51132
1579132800000|2020-01-16 00:00:00|577.5|575.8|573|571.5|579.5|578.3|571.8|570.5|61801
1579219200000|2020-01-17 00:00:00|572.8|571.3|574.5|572.8|576.5|575.3|567|565.8|65539
1579478400000|2020-01-20 00:00:00|578|576.8|578.3|576.3|580.5|579.3|574.8|573.5|40182
1579564800000|2020-01-21 00:00:00|578|576.5|567|564.8|578.3|576.8|565.8|564.5|81569
1579651200000|2020-01-22 00:00:00|566.5|565|553|551.3|566.8|565.5|550.3|549|102508
1579737600000|2020-01-23 00:00:00|552|550.5|551.5|549.8|552.5|551.3|539.3|538|98141
1579824000000|2020-01-24 00:00:00|551.8|550.3|536.5|534.5|553|551.8|533.3|532|52790
1580083200000|2020-01-27 00:00:00|523.3|521.5|511.3|509.3|526|524.5|506.5|505.3|67003
1580169600000|2020-01-28 00:00:00|510.8|509.8|530.5|528|530.5|529|506|504.8|81759
1580256000000|2020-01-29 00:00:00|528|526.3|521.3|519|532.5|531.3|518.5|517|62763
1580342400000|2020-01-30 00:00:00|519.8|518.3|510.5|508.5|520.5|519.3|498|496.8|55382
1580428800000|2020-01-31 00:00:00|511.3|509.8|499.3|497.3|514|512.8|496|494.8|39432
1580688000000|2020-02-03 00:00:00|494.8|493.3|480.8|479.5|499.5|498.3|480.5|479.3|43249
1580774400000|2020-02-04 00:00:00|483.5|482|488.3|486.3|496.3|495|482|480.5|42918
1580860800000|2020-02-05 00:00:00|488.5|487.3|508|505.5|514|512.8|487|485.8|39952
1580947200000|2020-02-06 00:00:00|506.8|505.3|510.8|509|514.5|513.3|501.8|500.5|39439
1581033600000|2020-02-07 00:00:00|510.3|508.8|502.3|501|511.5|510.3|501|499.5|36597
1581292800000|2020-02-10 00:00:00|498.5|497|491.8|490|504.5|503|490|488.8|44821
1581379200000|2020-02-11 00:00:00|493.5|492.3|494.8|493.3|500.8|499.5|493.5|492.3|25850
1583798400000|2020-03-10 00:00:00|365.8|364.5|375.8|374.5|380.8|379.5|356|354.8|138486
1583884800000|2020-03-11 00:00:00|372.3|370.5|369.3|367.8|389.5|388.3|364.8|363.5|143213
1583971200000|2020-03-12 00:00:00|370.3|368.8|338|336.8|372.5|371.3|334.5|333.3|148918
1584057600000|2020-03-13 00:00:00|338.3|335.8|345.5|343.8|358.3|357|334.8|333.5|109305
1584316800000|2020-03-16 00:00:00|321|320|301.8|299.8|327.5|326|299.8|298.5|89008
1584403200000|2020-03-17 00:00:00|303.5|302.3|299|297|314.8|313.5|294.8|293.5|84659
1584489600000|2020-03-18 00:00:00|296.5|293.5|287|284.3|303|301.5|263.5|262.3|79403
1584576000000|2020-03-19 00:00:00|288|285.8|300|297.5|309.5|308|274.3|272.8|65479
1584662400000|2020-03-20 00:00:00|304|301.5|297.3|295.3|324.5|323.3|294|292.3|75296
1584921600000|2020-03-23 00:00:00|283|281.3|300.8|298.3|301|299|282.8|281.3|51679
1585008000000|2020-03-24 00:00:00|302.3|299.3|312.3|309.8|312.5|310.3|298.5|296.8|36039
1585094400000|2020-03-25 00:00:00|312|310.5|312|309.5|315.5|314.3|299.5|298.3|35789
1585180800000|2020-03-26 00:00:00|311.3|309|306.5|304.8|312.8|311|298.5|297.3|36210
1585267200000|2020-03-27 00:00:00|305.5|303.5|309.5|307.8|311|309.8|297.3|295.8|42851
1585522800000|2020-03-29 23:00:00|304|302.5|296|294.3|306.5|305.3|283.3|282|47612
1585609200000|2020-03-30 23:00:00|298|296.5|288.3|286|304.5|303.3|285.8|284.3|36074
1585695600000|2020-03-31 23:00:00|289.5|288.3|274|269.8|289.5|288.3|266.8|265.5|51483
1585782000000|2020-04-01 23:00:00|273.3|272.3|285.5|280.5|385.8|381.8|269.8|268.5|69699
1585868400000|2020-04-02 23:00:00|286.8|285|319|315.8|319.8|318.3|279.8|278.5|34454
1586127600000|2020-04-05 23:00:00|298|296.3|305.5|302.3|314.3|313|294|292.8|27391
1586214000000|2020-04-06 23:00:00|308|306.5|299.3|297.8|312.5|311|297|295.5|17943
1588892400000|2020-05-07 23:00:00|259|257.5|269.8|267.8|271.3|270|251.3|250|57238
1589151600000|2020-05-10 23:00:00|268|267|258.8|257.5|272.8|271.5|255|253.8|104405
1589238000000|2020-05-11 23:00:00|258|256.5|242.5|241|262.8|261.5|242.3|241|95653
1589324400000|2020-05-12 23:00:00|242.3|240.8|248.5|246.3|254|252.8|238|236.8|90767
1589410800000|2020-05-13 23:00:00|246.5|245|267.5|265|268|266.8|243.5|242.3|86577
1589497200000|2020-05-14 23:00:00|265|263.5|276.8|274.8|278|276.8|263.3|262|75207
1589756400000|2020-05-17 23:00:00|280.5|278.8|305.3|302.8|306.5|305.3|279.8|278.3|78586
1589842800000|2020-05-18 23:00:00|305.8|304.3|292.3|289.3|305.8|304.3|286.3|285|73228
1589929200000|2020-05-19 23:00:00|290|288.5|300.8|298.8|307.3|306|289.5|288.3|64382
1590015600000|2020-05-20 23:00:00|300.3|299.3|297|295|308.3|307|295.3|293.8|44876
1590102000000|2020-05-21 23:00:00|297.8|296.3|295.3|292.3|298|296.5|280.8|279.5|48553
1590361200000|2020-05-24 23:00:00|292.8|291.3|300.8|299.3|302.5|301.3|290.5|289|8413
1590447600000|2020-05-25 23:00:00|301.3|300.3|298|295.3|311|309.8|294.3|293|41074
1590534000000|2020-05-26 23:00:00|297|295.5|287|285|301.3|300|285.8|284.5|36883
1590620400000|2020-05-27 23:00:00|286|284.5|285|283.3|291|289.8|279.5|278.3|49740
1590706800000|2020-05-28 23:00:00|282|280.3|299.3|297|302.5|301|275.3|274|44109
1590966000000|2020-05-31 23:00:00|302|300.3|299.3|296.3|304.3|302.8|292.5|291|32263
1591052400000|2020-06-01 23:00:00|300.3|298.8|315.5|314.3|317.8|316.5|299.3|297.5|39108
1591138800000|2020-06-02 23:00:00|320.5|319|308|306|322.5|321.3|304|302.8|39241
1591225200000|2020-06-03 23:00:00|309|307.8|312.8|310|313.3|312|302.5|301.3|33181
1591311600000|2020-06-04 23:00:00|311.3|309.8|333|330.5|336.5|335.3|310.3|308.8|39460
1591570800000|2020-06-07 23:00:00|343|341.5|326|323.8|346|344.8|325.3|323.8|26115
1591657200000|2020-06-08 23:00:00|329.8|328.3|333|330.5|336.5|335.3|321|319.8|28888
1591743600000|2020-06-09 23:00:00|332.3|330.8|336|334.5|339|337.8|329|327.8|21481
1594162800000|2020-07-07 23:00:00|370|368.8|372.3|370.3|374.3|373|369|367.8|47137
1594249200000|2020-07-08 23:00:00|371.5|370|367.5|365.5|373.5|372.3|363.5|362.3|93635
1594335600000|2020-07-09 23:00:00|366.3|365.3|372|370.8|372.5|371.3|359.5|358.3|51484
1594594800000|2020-07-12 23:00:00|371.5|370.3|364|362.5|371.8|370.3|363.8|361.8|57355
1594681200000|2020-07-13 23:00:00|363.5|362|366.5|364.5|368.3|367|361|359.8|82872
1594767600000|2020-07-14 23:00:00|366|364.8|371.8|370.3|373.5|372.3|363|361.8|50901
1594854000000|2020-07-15 23:00:00|372.3|370.8|369.5|368|373.3|371.8|367.5|366.3|40575
1594940400000|2020-07-16 23:00:00|369.3|368.3|368|365.5|370|368.8|365.8|364.5|51776
1595199600000|2020-07-19 23:00:00|367.3|366|372.3|370.8|375|373.8|362.3|361|50810
1595286000000|2020-07-20 23:00:00|373.3|372.3|383.8|382.3|389|387.8|372.5|371.3|65421
1595372400000|2020-07-21 23:00:00|382.8|381.8|384.3|382.5|385.8|384.5|379|377.8|40455
1595458800000|2020-07-22 23:00:00|384.5|383|377.5|375.8|388.5|387.3|376|374.8|42920
1595545200000|2020-07-23 23:00:00|378.8|377.3|377|375.8|379|377.8|372.5|371|32599
1595804400000|2020-07-26 23:00:00|375|374|377.3|375.3|379.3|378|370.5|369.3|37193
1595890800000|2020-07-27 23:00:00|378|376.5|372.8|371.3|379|377.5|370.8|369.3|36733
1595977200000|2020-07-28 23:00:00|373|371.5|378.3|376.5|378.5|377.3|371.8|370.5|24802
1596063600000|2020-07-29 23:00:00|378|376.8|365.5|363.8|378.3|377|349.8|348.5|52698
1596150000000|2020-07-30 23:00:00|364.5|363.3|365.5|364|368.3|367|363.3|361.8|24622
1596409200000|2020-08-02 23:00:00|364.8|363.8|368|366.3|371.5|370.3|361|359.8|33029
1596495600000|2020-08-03 23:00:00|367.5|366|374.8|372|379.3|378|363.3|361.8|34181
1596582000000|2020-08-04 23:00:00|374.5|373.3|379.8|377.3|390|388.5|373.8|372.5|41320
1596668400000|2020-08-05 23:00:00|378.5|377.5|374.8|373.3|381|379.8|373.5|372|18735
1596754800000|2020-08-06 23:00:00|375.8|374.8|368.3|366.5|376.3|374.8|366|364.8|30797
1597014000000|2020-08-09 23:00:00|369.3|367.8|371.5|369.5|373.3|372|367.8|366.5|19687
1597100400000|2020-08-10 23:00:00|372|370.3|376.8|375.5|380|378.8|371.3|369.8|29208
1599519600000|2020-09-07 23:00:00|328.3|327|321.5|319.5|328.5|327.3|315.5|314.3|118491
1599606000000|2020-09-08 23:00:00|319.5|318|327.8|325.8|331|329.8|316.5|315.3|119102
1599692400000|2020-09-09 23:00:00|328.3|326.8|319.5|318.3|329.5|328.3|318.5|317.3|103924
1599778800000|2020-09-10 23:00:00|321.3|319.8|323.8|322|327.3|326|318.3|317|77658
1600038000000|2020-09-13 23:00:00|323.3|322.3|322.5|320.5|326.3|325|318.8|317.5|58071
1600124400000|2020-09-14 23:00:00|321|319.8|323.5|322|324.5|323.3|317.5|316.3|92986
1600210800000|2020-09-15 23:00:00|322.8|321.3|329|326.8|329|327.8|322|320.8|97785
1600297200000|2020-09-16 23:00:00|326.8|325.3|341.5|339.3|342.3|341|322|320.8|78629
1600383600000|2020-09-17 23:00:00|340.3|338.8|339|337|345.3|344|336.5|335.3|84030
1600642800000|2020-09-20 23:00:00|337.3|335.8|324.3|322|341|339.5|320.8|319.5|90157
1600729200000|2020-09-21 23:00:00|324|322.8|322|319.8|327.8|326.5|318.5|317.3|61343
1600815600000|2020-09-22 23:00:00|319.5|318|322.5|320.3|330|328.5|317.8|316.5|66840
1600902000000|2020-09-23 23:00:00|323|321.8|325|322.8|326.3|325|320|318.8|65938
1600988400000|2020-09-24 23:00:00|326.3|325.3|327.8|326.3|329.3|328|324|322.8|43913
1601247600000|2020-09-27 23:00:00|328.3|327|333.8|331.8|334.5|333.3|325|323.8|39285
1601334000000|2020-09-28 23:00:00|333.5|332.5|325|323.8|334.3|333|322.5|321.3|52270
1601420400000|2020-09-29 23:00:00|323|321.8|336|333.5|336.8|335.5|322.3|321|47851
1601506800000|2020-09-30 23:00:00|335.8|334|324|322|338.8|337.5|316.3|315|55230
1601593200000|2020-10-01 23:00:00|323|321.5|313.8|311.3|323.5|322|308.8|307.5|37783
1601852400000|2020-10-04 23:00:00|314.8|313.3|329.8|327.8|331.5|330|314.5|313|35327
1601938800000|2020-10-05 23:00:00|328.5|327.5|340|338|346.3|344.8|328.3|327|37683
1602025200000|2020-10-06 23:00:00|339.8|338.3|338.5|336|342.8|341.5|332|330.8|28816
1602111600000|2020-10-07 23:00:00|337.5|336.3|349|347.5|349|347.8|336|334.8|35180
1602198000000|2020-10-08 23:00:00|347.5|346|347.8|346.5|350.3|349|345.8|344.5|28016
1604966400000|2020-11-10 00:00:00|355.8|354.5|360.5|359|360.5|359.3|354.3|353|14098
1605052800000|2020-11-11 00:00:00|359.3|357.8|355.8|354|372.5|371.3|354.8|353.5|110323
1605139200000|2020-11-12 00:00:00|357.5|356|350.3|348.5|360|358.8|350|348.3|101674
1605225600000|2020-11-13 00:00:00|347.5|346.3|345|343|351|349.8|344|342.8|70381
1605484800000|2020-11-16 00:00:00|347|345.8|352.5|350.8|359.8|358.5|346.8|345.5|66665
1605571200000|2020-11-17 00:00:00|352.8|351.3|355|353.3|356.5|355|346.8|345.5|57096
1605657600000|2020-11-18 00:00:00|353|351.5|360|357.8|365.3|364|352.8|351.5|79937
1605744000000|2020-11-19 00:00:00|359.8|358.5|362.8|361|364|362.8|356.5|355.3|69001
1605830400000|2020-11-20 00:00:00|363.3|362|364.5|362.5|366.8|365.5|359.3|358|67257
1606089600000|2020-11-23 00:00:00|364.8|363.3|370.8|369.3|372.8|371.5|363.5|362.3|51993
1606176000000|2020-11-24 00:00:00|373.5|372|387.8|386|392|390.8|373.3|371.8|65444
1606262400000|2020-11-25 00:00:00|392.5|391.3|397.5|395.5|398.3|397|388.3|387|55572
1606348800000|2020-11-26 00:00:00|398.5|397|390|388.5|399.5|398.3|387.3|386|31947
1606435200000|2020-11-27 00:00:00|390.5|389|394|391.8|394|392.8|385.5|384.3|32803
1606694400000|2020-11-30 00:00:00|389.8|388.8|390.3|388.3|394.5|393.3|384.5|383|40370
1606780800000|2020-12-01 00:00:00|388.8|387.5|384|381.8|396.5|395.3|382.8|381.5|44153
1606867200000|2020-12-02 00:00:00|382.3|381|391|389|396|394.8|381|379.8|29909
1606953600000|2020-12-03 00:00:00|391.8|390.3|398.8|396.5|400.5|399.3|389|387.5|32764
1607040000000|2020-12-04 00:00:00|403.3|402|399.5|397.3|408|406.8|396.3|395|42761
1607299200000|2020-12-07 00:00:00|398.8|397.8|399.3|397.5|405.3|404|394.3|393|28541
1607385600000|2020-12-08 00:00:00|398.5|397|402.5|400.5|403.5|402.3|396.3|395|34630
1607472000000|2020-12-09 00:00:00|401|399.8|399.8|398.5|407.5|406.3|398.3|397|30097
1610496000000|2021-01-13 00:00:00|462.3|461|459.3|457|464|462.8|456.5|455.3|48894
1610582400000|2021-01-14 00:00:00|459.5|458|465.8|464|466.5|465.3|456.3|454.8|82337
1610668800000|2021-01-15 00:00:00|466|464.3|454.3|451.5|466|464.5|450.8|449.5|68761
1610928000000|2021-01-18 00:00:00|454|453|453.5|452|456.8|455.5|450.8|449.5|52812
1611014400000|2021-01-19 00:00:00|454.8|453.3|458|456|461|459.8|454.3|453|66618
1611100800000|2021-01-20 00:00:00|459.8|458.3|454.5|452.8|462.8|461.5|453.8|452.5|73109
1611187200000|2021-01-21 00:00:00|455|453.5|455.8|454.3|457.5|456.3|452.3|451|68541
1611273600000|2021-01-22 00:00:00|452.8|451.5|448.5|446|452.8|451.5|442|440.8|63071
1611532800000|2021-01-25 00:00:00|448.5|447|454.3|452.8|454.5|453.3|445.5|444.3|50199
1611619200000|2021-01-26 00:00:00|452.8|451.5|453.5|451.3|456.5|455.3|449.5|448.3|45420
1611705600000|2021-01-27 00:00:00|453.3|452|453.5|451.5|458.5|457.3|447.5|446.3|52127
1611792000000|2021-01-28 00:00:00|453.8|452.5|450.5|447.8|460|458.8|448.8|447.5|45427
1611878400000|2021-01-29 00:00:00|450.8|449|448|446.5|457.5|456.3|447.8|446.5|65599
1612137600000|2021-02-01 00:00:00|448.8|447.3|460.8|458.5|462|460.8|448.3|446.8|41137
1612224000000|2021-02-02 00:00:00|463.3|462.3|474.5|473|474.5|473.3|462.5|461.3|49506
1612310400000|2021-02-03 00:00:00|473.3|472|479.5|477|481.5|480|472.3|470.8|42006
1612396800000|2021-02-04 00:00:00|478.8|477.5|482.5|480.5|482.8|481.5|473.3|471.8|42135
1612483200000|2021-02-05 00:00:00|484.5|483|486.5|484|490.8|489.5|483|481.8|29817
1612742400000|2021-02-08 00:00:00|488.8|487.3|498|496|498|496.8|487.8|486.5|30026
1612828800000|2021-02-09 00:00:00|499.8|498.3|499.5|497.8|502|500.8|492.5|491.3|39028
1612915200000|2021-02-10 00:00:00|499.3|498|501.5|500.3|502.5|501.3|496.8|495.5|30520
1615248000000|2021-03-09 00:00:00|541.3|540|538.8|536.8|542.5|541.3|537.5|536.3|13315
1615334400000|2021-03-10 00:00:00|539.3|537.8|542.5|540|544.5|543.3|532.3|531|129826
1615420800000|2021-03-11 00:00:00|543.5|542|551.8|548.8|552.8|551.5|538.5|537.3|98106
1615507200000|2021-03-12 00:00:00|550.3|549.3|552|549.8|555.5|554.3|547.8|546.5|70792
1615766400000|2021-03-15 00:00:00|553.8|552.3|545.8|543|557.3|555.8|539.5|538.3|81440
1615852800000|2021-03-16 00:00:00|542.5|541|541.8|539.5|542.8|541.5|533.5|532.3|87584
1615939200000|2021-03-17 00:00:00|540.3|538.8|532.5|529|543|541.8|527.3|526|76941
1616025600000|2021-03-18 00:00:00|533.5|532|500.3|498.3|537.8|536.5|489.5|488|119264
1616112000000|2021-03-19 00:00:00|501.5|500.3|515.8|513.3|517.3|516|496|494.8|91058
1616371200000|2021-03-22 00:00:00|511.3|510|512.5|510.3|518.8|517.5|508|506.8|54865
1616457600000|2021-03-23 00:00:00|510.8|509.3|485.5|482.3|511.8|510.5|483|481.5|88552
1616544000000|2021-03-24 00:00:00|488.8|487.5|509.8|507.3|512|510.8|485.8|484.3|52779
1616630400000|2021-03-25 00:00:00|509|507.5|490.5|488|509|507.5|485.5|484.3|63891
1616716800000|2021-03-26 00:00:00|495.8|494.5|511|509.5|514.3|513|493|491.8|55114
1616976000000|2021-03-29 00:00:00|513|511.5|512.5|510.8|516.5|515.3|501.8|500.5|32952
1617058800000|2021-03-29 23:00:00|511.5|510.5|505|502|513.5|512.3|501.5|500.3|36050
1617145200000|2021-03-30 23:00:00|507.3|506.3|496.5|494.3|511|509.5|493.3|491.8|47790
1617231600000|2021-03-31 23:00:00|497.3|495.8|511.8|509|513.5|512|494|492.5|46005
1617577200000|2021-04-04 23:00:00|511.5|510|497.5|494.8|512.8|511.3|488.5|487|17656
1617663600000|2021-04-05 23:00:00|497.8|496.5|498.8|496.8|510|508.8|497.5|496.3|37070
1617750000000|2021-04-06 23:00:00|498.3|497|503|501.5|505.3|504|492|490.8|42363
1617836400000|2021-04-07 23:00:00|501.8|500.3|506.5|504|507|505.8|498.5|497.3|34638
1617922800000|2021-04-08 23:00:00|506.3|505|504.5|503.3|506.3|505|499.8|498.5|29439
1620601200000|2021-05-09 23:00:00|560.3|558.8|556|554|561.5|560.3|549.8|548.5|92583
1620687600000|2021-05-10 23:00:00|552.8|551.5|563|560.3|563|561.8|549.3|548|119610
1620774000000|2021-05-11 23:00:00|562.5|561|565.8|563.3|571.5|570.3|558.5|557.3|107055
1620860400000|2021-05-12 23:00:00|564|562.5|547.8|545.8|564.8|563.5|543|541.5|85496
1620946800000|2021-05-13 23:00:00|548|546.5|559.3|558|560.3|558.8|544.3|543|68905
1621206000000|2021-05-16 23:00:00|560.8|559.5|566.8|564.5|567|565.8|557.8|556.5|71828
1621292400000|2021-05-17 23:00:00|566.3|565.3|560.5|558.5|571.5|570.3|552|550.8|85013
1621378800000|2021-05-18 23:00:00|559.3|557.8|549|547|559.3|558|539|537.5|86640
1621465200000|2021-05-19 23:00:00|549.8|548.3|537.8|535.8|553|551.8|535.8|534.5|62172
1621551600000|2021-05-20 23:00:00|539.3|537.8|547.8|545.8|549.5|548.3|533.3|532|50992
1621810800000|2021-05-23 23:00:00|547|545.5|561.8|559.8|562.5|561|546|544.5|40037
1621897200000|2021-05-24 23:00:00|561.5|560|558.5|556.5|563.5|562.3|556|554.8|43567
1621983600000|2021-05-25 23:00:00|559.3|558|561.5|559.8|563.5|562.3|555|553.8|34963
1622070000000|2021-05-26 23:00:00|561.3|560.3|565.5|563.3|566|564.5|555.8|554.5|41675
1622156400000|2021-05-27 23:00:00|566.3|565.3|561.8|560|569.5|568.3|559.5|558.3|42096
1622415600000|2021-05-30 23:00:00|561.8|560.5|567.3|565.8|569.8|568.5|560.8|559.5|12476
1622502000000|2021-05-31 23:00:00|569.3|567.8|574.3|572.8|582|580.8|569|567.5|36579
1622588400000|2021-06-01 23:00:00|575.5|574|580|578.5|582.8|581.5|572.8|571.5|30025
1622674800000|2021-06-02 23:00:00|582.5|581.5|580.8|578.8|586|584.8|575|573.8|32604
1622761200000|2021-06-03 23:00:00|578.5|577|583.3|581.5|585.5|584.3|577.3|576|24579
1623020400000|2021-06-06 23:00:00|583.8|582.5|582|579.8|587.5|586.3|579|577.8|37959
1623106800000|2021-06-07 23:00:00|580.3|578.8|584.5|582.8|586.5|585|574|572.8|55402
1623193200000|2021-06-08 23:00:00|585|584|585.5|584.3|591.3|589.8|584.8|583.5|23478
1625439600000|2021-07-04 23:00:00|614.5|613.3|619.5|618.3|621.5|620.3|612.5|611.3|56518
1625526000000|2021-07-05 23:00:00|621|620|603|600.8|624.8|623.5|596|594.8|96034
1625612400000|2021-07-06 23:00:00|600.3|599.3|592.5|590|611.8|610.5|586.8|585.5|96773
1625698800000|2021-07-07 23:00:00|590.8|589.8|601.5|599.5|601.5|600.3|582.8|581.5|119235
1625785200000|2021-07-08 23:00:00|601.3|600.5|610.3|609|612.5|611.3|596.5|595|104423
1626044400000|2021-07-11 23:00:00|611.8|610.5|608.5|606.8|612.3|611|601|599.8|77045
1626130800000|2021-07-12 23:00:00|610.5|609|617.8|615.8|619.3|618|606.5|605.3|51891
1626217200000|2021-07-13 23:00:00|616.3|615.3|603.8|601.8|619.3|618|596.8|595.5|60713
1626303600000|2021-07-14 23:00:00|600.8|599.8|593.8|592.3|602.8|601.5|593|591.8|66095
1626390000000|2021-07-15 23:00:00|594.3|592.8|593.8|591.8|600.3|599|588.3|587|70919
1626649200000|2021-07-18 23:00:00|594.3|592.8|559|557.5|594.5|593|553|551.8|118525
1626735600000|2021-07-19 23:00:00|561.8|560.5|560.3|558|568|566.8|551.8|550.3|83233
1626822000000|2021-07-20 23:00:00|563.8|562.3|588.5|586.5|589.8|588.5|560.5|559.3|98088
1626908400000|2021-07-21 23:00:00|588.3|587|600.3|598.3|601.8|600.5|584.5|583.3|74390
1626994800000|2021-07-22 23:00:00|600.8|599.5|602|600.8|602|600.8|597.3|596|40175
1627254000000|2021-07-25 23:00:00|603.3|602|604.5|603.3|604.8|603.5|590.8|589.5|65679
1627340400000|2021-07-26 23:00:00|602.8|601.5|602.3|600.3|606|604.8|597.3|596|43264
1627426800000|2021-07-27 23:00:00|602.8|601.8|603.8|601.8|606.3|605|600|598.8|33084
1627513200000|2021-07-28 23:00:00|603.3|602|612|610|613.3|612|602.3|601|34870
1627599600000|2021-07-29 23:00:00|610.5|609.3|613.8|612|617.5|616.3|608.3|607|34064
1627858800000|2021-08-01 23:00:00|614.3|612.5|600.5|597.8|614.3|612.8|592|590.5|30309
1627945200000|2021-08-02 23:00:00|599.8|598.8|593.5|591.3|602.5|601.3|583.3|582|50188
1628031600000|2021-08-03 23:00:00|591.3|590|578.3|575.8|596.5|595.3|576|574.5|44125
1628118000000|2021-08-04 23:00:00|579.5|578.5|585|582.5|586.3|585|573.5|572.3|25782
1628204400000|2021-08-05 23:00:00|583.8|582.3|577.5|576.3|592.5|591|576.8|575.3|34086
1628463600000|2021-08-08 23:00:00|571|569.5|568|565.5|573.3|572|555.8|554.5|51735
1628550000000|2021-08-09 23:00:00|567.5|566.3|580.5|578.3|582.8|581.5|564.8|563.5|35526
1628636400000|2021-08-10 23:00:00|578.8|577.5|576|574.8|582.8|581.5|568|566.8|28912
1630537200000|2021-09-01 23:00:00|610|608.8|613.5|611.3|618.3|617|609|607.8|46334
1630623600000|2021-09-02 23:00:00|614.8|613.3|611.3|609.3|619.3|618|609.8|608.5|64581
1630882800000|2021-09-05 23:00:00|609.5|608.3|606.5|605.3|612.5|611.3|603.5|602|45088
1630969200000|2021-09-06 23:00:00|607.5|606.5|601.5|598.8|611.3|610|596.8|595.5|110079
1631055600000|2021-09-07 23:00:00|602|601|606|603.8|610.5|609.3|600.8|599.5|149291
1631142000000|2021-09-08 23:00:00|603|602|598|595.8|609.3|608|593.3|592|127871
1631228400000|2021-09-09 23:00:00|597.5|596|611.8|609.5|612.5|611.3|595.5|594.3|94340
1631487600000|2021-09-12 23:00:00|612.5|611.5|617.5|615|620.3|619|612.5|611.3|95242
1631574000000|2021-09-13 23:00:00|616.8|615.8|617.5|615.8|620.8|619.5|611|609.8|122167
1631660400000|2021-09-14 23:00:00|618.5|617|631.5|629.5|636.3|635|616.5|615.3|81418
1631746800000|2021-09-15 23:00:00|630|628.5|636|633.8|637|635.8|624.5|623.3|75296
1631833200000|2021-09-16 23:00:00|633.8|632.5|634.8|632.5|637|635.8|629.3|628|84998
1632092400000|2021-09-19 23:00:00|633.3|632|624.3|622.3|634|632.8|618|616.8|82761
1632178800000|2021-09-20 23:00:00|625|623.8|628.3|625.3|632|630.8|617.3|616|69716
1632265200000|2021-09-21 23:00:00|627.3|626.3|639.8|638.3|642.3|641|627|625.8|85083
1632351600000|2021-09-22 23:00:00|640|639|652.3|650.5|653.3|652|635.5|634.3|100847
1632438000000|2021-09-23 23:00:00|651.8|650.3|658.5|656|659.5|658.3|648.5|647.3|47588
1632697200000|2021-09-26 23:00:00|662|660.3|667.8|665.8|673|671.8|661.8|660.3|83161
1632783600000|2021-09-27 23:00:00|666.5|665|658.5|656.5|677.5|676.3|657.3|655.8|72954
1632870000000|2021-09-28 23:00:00|660.8|659.5|668.8|666.3|671|669.8|654|652.8|68650
1632956400000|2021-09-29 23:00:00|670.5|669|674.5|672.3|682.8|681.5|658.8|657.5|54028
1633042800000|2021-09-30 23:00:00|674.8|673.5|682|679.8|683.8|682.5|668|666.8|24058
1633302000000|2021-10-03 23:00:00|682.3|680.5|699|696.8|702|700.8|677.8|676.3|68693
1633388400000|2021-10-04 23:00:00|697.5|696|719.8|717.3|721.8|720.5|697|695.5|79963
1633474800000|2021-10-05 23:00:00|720.8|719.3|702.3|700|728.8|727.3|697.8|696.5|48036
1633561200000|2021-10-06 23:00:00|704.3|702.8|712.3|710.5|712.5|710.8|681.3|680|43511
1633647600000|2021-10-07 23:00:00|713|711.5|713.8|711|719.8|718.5|709.5|708.3|37714
1633906800000|2021-10-10 23:00:00|715|713|728|726.8|734.3|733|713|711.8|28084
1636329600000|2021-11-08 00:00:00|715.3|714|722.8|720|723|721.5|713.3|712|59006
1636416000000|2021-11-09 00:00:00|720.8|719.3|734|732.8|734|732.8|717.8|716.5|166328
1636502400000|2021-11-10 00:00:00|736.5|735|711|709.8|738|736.8|707.8|706.5|136083
1636588800000|2021-11-11 00:00:00|710.8|709|708.3|706.8|717.8|716.5|701.5|700.3|129648
1636675200000|2021-11-12 00:00:00|707.5|706|696|693.3|708|706.8|692.3|690.8|120530
1636934400000|2021-11-15 00:00:00|697.8|696.5|695|692.8|698.5|697.3|680.3|679|97631
1637020800000|2021-11-16 00:00:00|698.5|697|701.8|699.3|707.8|706.5|696.3|695|84251
1637107200000|2021-11-17 00:00:00|698.5|697|683.8|681.8|701|699.8|680.3|679|98955
1637193600000|2021-11-18 00:00:00|681.3|679.8|690.8|688.8|693|691.5|676.3|675|86414
1637280000000|2021-11-19 00:00:00|692.3|690.8|660.8|658|698.5|697.3|654.5|653.3|143447
1637539200000|2021-11-22 00:00:00|661|659.5|673.3|671|676.3|675|659.5|658.3|81392
1637625600000|2021-11-23 00:00:00|672.8|671.3|690.8|688|693.3|692|662.5|661.3|62076
1637712000000|2021-11-24 00:00:00|691|689.8|690.5|687.5|695.8|694.3|686.3|685|44135
1637798400000|2021-11-25 00:00:00|689.5|688|690.5|688|692.3|691|686.5|685.3|28356
1637884800000|2021-11-26 00:00:00|681|679.8|601.5|597.8|682.8|681.5|597.3|595.5|94260
1638144000000|2021-11-29 00:00:00|620.5|619.3|619.3|616.5|643|641.8|609.5|608.3|64006
1638230400000|2021-11-30 00:00:00|624.3|622.8|600.8|598.3|625.3|624|578.3|577|58755
1638316800000|2021-12-01 00:00:00|605.3|603.5|596.5|593.5|623|621.8|591.3|590|42201
1638403200000|2021-12-02 00:00:00|602|600.3|615.8|610|615.8|614.3|577|575.5|50360
1638489600000|2021-12-03 00:00:00|611.3|609.8|610.5|608.3|631|629.8|605|603.8|36183
1638748800000|2021-12-06 00:00:00|621|619.3|636.3|633.5|636.8|635.3|616|614.8|35221
1638835200000|2021-12-07 00:00:00|636|634.8|647.3|644.3|655|653.5|633|631.5|32818
1638921600000|2021-12-08 00:00:00|643.8|642.3|655.8|653|656.8|655.5|640.3|639|26361
1639008000000|2021-12-09 00:00:00|654.8|652.8|653.3|651.8|658.8|657.3|647.3|646|22907
1641254400000|2022-01-04 00:00:00|675.8|674.5|691.5|689.3|692|690.8|673.8|672.5|70578
1641340800000|2022-01-05 00:00:00|688.8|687.3|695.3|692|704.3|703|687|685.8|71831
1641427200000|2022-01-06 00:00:00|691.3|690.3|709|706.8|713.8|712.5|688.8|687.5|81520
1641513600000|2022-01-07 00:00:00|712.8|711.3|710.3|707.8|716|714.8|705.5|704.3|71002
1641772800000|2022-01-10 00:00:00|707.5|706.5|709|706.8|715.8|714.5|704.5|703.3|114720
1641859200000|2022-01-11 00:00:00|708.5|706.5|729.8|727.3|731|729.8|707.8|706.3|114532
1641945600000|2022-01-12 00:00:00|729|727.5|740|738|741.8|740.5|727.8|726.3|92771
1642032000000|2022-01-13 00:00:00|738.3|736.8|740|737.8|745.8|744.5|733|731.8|102213
1642118400000|2022-01-14 00:00:00|741.3|739.8|756.5|755|757.8|756.5|739.5|738.3|80723
1642377600000|2022-01-17 00:00:00|759.3|757.5|764|761.8|765.5|764.3|754.3|752.8|59365
1642464000000|2022-01-18 00:00:00|766.5|765.3|777|774.3|778.5|777.3|760.8|759.5|96337
1642550400000|2022-01-19 00:00:00|778.5|777|767.8|764.8|780|778.5|764.3|763|73567
1642636800000|2022-01-20 00:00:00|765.3|764|760|757.5|775.8|774.3|756.3|755|95929
1642723200000|2022-01-21 00:00:00|748.5|747|767.5|765.5|772|770.5|748.5|746.8|64886
1642982400000|2022-01-24 00:00:00|774.8|773.3|764.5|762.3|779.5|778.3|747.8|746.3|58331
1643068800000|2022-01-25 00:00:00|762.8|761|769|766|770.3|769|754.8|753.3|46629
1643155200000|2022-01-26 00:00:00|768|766.8|786.8|784|790.8|789.5|766|764.8|46574
1643241600000|2022-01-27 00:00:00|783.3|781.5|803|800|803.8|802.5|779.8|778.3|55227
1643328000000|2022-01-28 00:00:00|800.5|799|798.8|796.5|810|808.8|791.8|790.3|42656
1643587200000|2022-01-31 00:00:00|807|805.8|799|795|811.8|810.5|788.5|787|35581
1643673600000|2022-02-01 00:00:00|797.8|796.3|806.5|803.3|807.8|805.8|781.5|780.3|40369
1643760000000|2022-02-02 00:00:00|807|805.3|808.3|806.5|815.5|814.3|799.5|798|22321
1643846400000|2022-02-03 00:00:00|806.5|805.3|832.8|829.8|833.8|832|801.5|800.3|47408
1643932800000|2022-02-04 00:00:00|836|834.8|848.8|845.8|862|860.8|834.3|832.8|45559
1644192000000|2022-02-07 00:00:00|860.8|859.3|848.3|844.5|868|866.5|843.3|841.8|38416
1644278400000|2022-02-08 00:00:00|842.5|841|826.3|823.5|845.8|844.5|810.5|809.3|33889
1644364800000|2022-02-09 00:00:00|824|822|831.5|830|832.3|830.8|815.3|813.8|18857
1646352000000|2022-03-04 00:00:00|1109|1107.5|1137.5|1133.5|1148.5|1146.8|1107.8|1106|13710
1646611200000|2022-03-07 00:00:00|1235|1231.3|1208.5|1200.5|1257.5|1256.3|1158|1156.5|84678
1646697600000|2022-03-08 00:00:00|1211.8|1205.3|1369|1358.3|1377.5|1374.3|1184.3|1182.5|99198
1646784000000|2022-03-09 00:00:00|1380.5|1375|1085.5|1072|1423.8|1422|996.5|994|111144
1646870400000|2022-03-10 00:00:00|1075.3|1070|978.5|974.5|1159.8|1158|974|972|76055
1646956800000|2022-03-11 00:00:00|986.5|983.5|1015.3|1007.8|1056|1054|932.8|929.8|55217
1647216000000|2022-03-14 00:00:00|1010.5|1007.5|965|961.5|1020.5|1018.5|954|952.3|37679
1647302400000|2022-03-15 00:00:00|964.8|954|884.5|880.3|965|962.5|866.5|864.8|49492
1647388800000|2022-03-16 00:00:00|892|883.5|930.5|921.8|943.3|941.5|887.5|880.8|34273
1647475200000|2022-03-17 00:00:00|937|930.8|1045.5|1036.5|1060.5|1059.3|925.8|922.3|39364
1647561600000|2022-03-18 00:00:00|1048|1045.3|1085.5|1078|1085.5|1084.3|1022.5|1020.3|27699
1647820800000|2022-03-21 00:00:00|1106.8|1105.3|1164.5|1158.5|1175.3|1173.5|1103|1099.8|27651
1647907200000|2022-03-22 00:00:00|1169.8|1162.5|1161|1155.3|1184.5|1182.8|1100.8|1099|24768
1647993600000|2022-03-23 00:00:00|1164.8|1156.5|1238.8|1223.3|1248.3|1246.5|1157.3|1154.5|21680
1648080000000|2022-03-24 00:00:00|1233.5|1224.3|1239.8|1225.5|1260.5|1259|1215.8|1214.5|21610
1648166400000|2022-03-25 00:00:00|1240.3|1231.5|1196.8|1187|1249.5|1245.8|1154.5|1152.5|22196
1648422000000|2022-03-27 23:00:00|1170.8|1164.5|1077.5|1068|1183|1181|1054.5|1052.5|18586
1648508400000|2022-03-28 23:00:00|1074.8|1065|1074.8|1065.5|1123.8|1121.8|1001.3|999.5|25331
1648594800000|2022-03-29 23:00:00|1076.3|1072.8|1085.3|1075.3|1123.3|1121.3|1056|1053.8|17067
1648681200000|2022-03-30 23:00:00|1080.5|1077.3|1063|1048.8|1082|1081|1017.3|1014.8|15099
1648767600000|2022-03-31 23:00:00|1061.3|1054.8|1107.3|1102|1107.3|1104.8|1031.3|1029.3|15289
1649026800000|2022-04-03 23:00:00|1105.8|1103|1128.5|1120.8|1147.5|1145.5|1104.3|1102.3|14772
1649113200000|2022-04-04 23:00:00|1128|1125.5|1059|1049.8|1140.5|1139.3|1042.8|1040.5|14130
1649199600000|2022-04-05 23:00:00|1059.5|1053.5|1037.5|1030.3|1111.5|1110|1027|1024.8|13740
1649286000000|2022-04-06 23:00:00|1039.3|1034.8|1008.5|994.5|1054.3|1052.3|969.3|967.3|12405
1649372400000|2022-04-07 23:00:00|1008.3|1001.5|1029|1022|1031.8|1029.8|992.8|990|9957
1649631600000|2022-04-10 23:00:00|1032.5|1024.8|1041.3|1039.5|1072|1069.5|994.3|992.8|9395
1651618800000|2022-05-03 23:00:00|1175.5|1173.8|1173|1163|1175.8|1174.5|1164.8|1162.5|560
1651705200000|2022-05-04 23:00:00|1172.8|1166.3|1141|1134|1181.3|1179.3|1126|1124.5|59492
1651791600000|2022-05-05 23:00:00|1140.3|1136.5|1128.8|1123|1151.5|1150|1091.5|1090|55938
1652050800000|2022-05-08 23:00:00|1114.8|1111.8|1053.5|1042|1127.5|1125.3|1042.3|1040|54986
1652137200000|2022-05-09 23:00:00|1052.8|1045|1066.3|1064.5|1082.5|1081|1032|1029.8|64323
1651618800000|2022-05-03 23:00:00|1175.5|1173.8|1173|1163|1175.8|1174.5|1164.8|1162.5|560
1651705200000|2022-05-04 23:00:00|1172.8|1166.3|1141|1134|1181.3|1179.3|1126|1124.5|59492
1651791600000|2022-05-05 23:00:00|1140.3|1136.5|1128.8|1123|1151.5|1150|1091.5|1090|55938
1652050800000|2022-05-08 23:00:00|1114.8|1111.8|1053.5|1042|1127.5|1125.3|1042.3|1040|54986
1652137200000|2022-05-09 23:00:00|1052.8|1045|1066.3|1064.5|1082.5|1081|1032|1029.8|64323
1652223600000|2022-05-10 23:00:00|1062.8|1056.5|1098.3|1087.5|1115|1113.5|1056|1053.5|54241
1652310000000|2022-05-11 23:00:00|1100|1094|1083.8|1069.8|1101.5|1098|1049.8|1048|43098
1652396400000|2022-05-12 23:00:00|1083|1074.5|1091.3|1086.5|1112|1110.8|1061|1059.3|34537
1652655600000|2022-05-15 23:00:00|1100.3|1095.5|1098|1086|1105.5|1104|1063.3|1061.8|19687
1652742000000|2022-05-16 23:00:00|1100.5|1096.3|1078.3|1072|1120.5|1119.3|1065.3|1063|30793
1652828400000|2022-05-17 23:00:00|1076|1071.5|1039|1032.8|1091.8|1090|1031.8|1030.3|24978
1652914800000|2022-05-18 23:00:00|1036.5|1030|1059.5|1052|1064.8|1063|990|988.5|29893
1653001200000|2022-05-19 23:00:00|1058.5|1053.5|1057.5|1052.5|1072.8|1071|1052.3|1050.5|18009
1653260400000|2022-05-22 23:00:00|1056.3|1054.8|1076.5|1070.8|1077.5|1075.8|1049.3|1048|17070
1653346800000|2022-05-23 23:00:00|1071.8|1064.8|1093.8|1087.5|1098.5|1097|1051.8|1050.3|19910
1653433200000|2022-05-24 23:00:00|1091.8|1089|1131.5|1128.8|1131.5|1130.3|1090.8|1088|20928
1653519600000|2022-05-25 23:00:00|1131.3|1124.3|1170.5|1165.8|1170.5|1168.5|1125.3|1122.8|14488
1653606000000|2022-05-26 23:00:00|1168.8|1163.3|1183.3|1179.3|1183.5|1182.3|1148|1146.3|16403
1652655600000|2022-05-15 23:00:00|1100.3|1095.5|1098|1086|1105.5|1104|1063.3|1061.8|19687
1652742000000|2022-05-16 23:00:00|1100.5|1096.3|1078.3|1072|1120.5|1119.3|1065.3|1063|30793
1652828400000|2022-05-17 23:00:00|1076|1071.5|1039|1032.8|1091.8|1090|1031.8|1030.3|24978
1652914800000|2022-05-18 23:00:00|1036.5|1030|1059.5|1052|1064.8|1063|990|988.5|29893
1653001200000|2022-05-19 23:00:00|1058.5|1053.5|1057.5|1052.5|1072.8|1071|1052.3|1050.5|18009
1653260400000|2022-05-22 23:00:00|1056.3|1054.8|1076.5|1070.8|1077.5|1075.8|1049.3|1048|17070
1653346800000|2022-05-23 23:00:00|1071.8|1064.8|1093.8|1087.5|1098.5|1097|1051.8|1050.3|19910
1653433200000|2022-05-24 23:00:00|1091.8|1089|1131.5|1128.8|1131.5|1130.3|1090.8|1088|20928
1653519600000|2022-05-25 23:00:00|1131.3|1124.3|1170.5|1165.8|1170.5|1168.5|1125.3|1122.8|14488
1653606000000|2022-05-26 23:00:00|1168.8|1163.3|1183.3|1179.3|1183.5|1182.3|1148|1146.3|16403
1653865200000|2022-05-29 23:00:00|1183.8|1179.5|1206.3|1204.5|1206.5|1204.8|1172.5|1171|16651
1653951600000|2022-05-30 23:00:00|1210.3|1204.8|1225.5|1222.8|1275.5|1273.8|1201.3|1199|23773
1654038000000|2022-05-31 23:00:00|1224.8|1217.5|1270.5|1266.3|1279.8|1278.3|1211.5|1209.3|17330
1654124400000|2022-06-01 23:00:00|1266.3|1261.5|1300.5|1290|1305.3|1303.5|1229.8|1227.5|11653
1654210800000|2022-06-02 23:00:00|1300.3|1297.5|1329.3|1323.8|1329.5|1326.8|1276.5|1274.5|9144
1654470000000|2022-06-05 23:00:00|1335.3|1331.8|1366|1359.3|1370.5|1369|1313|1308.3|14145
1654556400000|2022-06-06 23:00:00|1365|1356.5|1340.8|1330.3|1372.8|1371.5|1319|1317|16623
1654642800000|2022-06-07 23:00:00|1337.3|1328.8|1345.8|1339.5|1353.8|1352|1325.5|1323.8|13416
1654729200000|2022-06-08 23:00:00|1342|1336.5|1386.5|1384|1429.3|1427.5|1321|1319.5|13727
1656975600000|2022-07-04 23:00:00|1170|1168.3|1084.3|1081.3|1171.3|1169.8|1069|1067.3|46197
1657062000000|2022-07-05 23:00:00|1089.3|1083|1024.8|1002.5|1096|1093.3|995.3|993.5|58518
1657148400000|2022-07-06 23:00:00|1023|1002|1095|1086.8|1101.8|1100.3|995.8|994.3|50960
1657234800000|2022-07-07 23:00:00|1101|1095|1087.8|1083|1104.3|1101.8|1044.5|1042.8|47117
1657494000000|2022-07-10 23:00:00|1083.5|1081|1125.5|1112.5|1130.3|1128.3|1071.5|1068.8|47653
1657580400000|2022-07-11 23:00:00|1123.5|1116.3|1077|1070.3|1125|1123.8|1063.3|1061.5|48564
1657666800000|2022-07-12 23:00:00|1074|1069|1100|1092|1119.3|1117.8|1070|1067.5|45283
1657753200000|2022-07-13 23:00:00|1094|1089|1097|1092.8|1109.8|1106.3|1041.5|1039.8|47286
1657839600000|2022-07-14 23:00:00|1091.3|1087.8|1103.8|1099.8|1117.8|1115.8|1071|1069.3|32265
1658098800000|2022-07-17 23:00:00|1105.5|1098.3|1082|1074.8|1120.5|1119.3|1077|1073.8|34985
1658185200000|2022-07-18 23:00:00|1082.5|1076.5|1090.5|1080|1094.3|1092.3|1044|1042.3|35465
1658271600000|2022-07-19 23:00:00|1090|1086.5|1075.8|1070.5|1090|1087.5|1043.8|1041.5|40008
1658358000000|2022-07-20 23:00:00|1075.5|1069.3|1056.8|1046|1075.5|1070.3|1015.3|1013.8|33983
1658444400000|2022-07-21 23:00:00|1059|1048.3|1037|1030.3|1078|1076.5|1020.3|1018.3|22956
1658703600000|2022-07-24 23:00:00|1033.8|1030.5|1054.3|1049|1067.3|1065.5|1007|1005.3|21128
1658790000000|2022-07-25 23:00:00|1052.5|1046|1069.5|1064.5|1084|1082.5|1048.8|1046|18025
1658876400000|2022-07-26 23:00:00|1067.5|1061.8|1109.8|1098.8|1112.3|1110.3|1057|1055.5|21495
1658962800000|2022-07-27 23:00:00|1109|1102.3|1097.8|1090|1133.5|1132|1083|1081.3|18239
1659049200000|2022-07-28 23:00:00|1100.3|1095.8|1074.5|1069|1121.5|1119.8|1071.3|1068.5|13449
1659308400000|2022-07-31 23:00:00|1074|1069.8|1036.3|1030.8|1074.5|1072|1024|1022.3|20114
1659394800000|2022-08-01 23:00:00|1035.3|1029.5|1021.5|1014.5|1039.3|1037.3|995.5|993.8|27165
1659481200000|2022-08-02 23:00:00|1018.5|1015.3|1038.5|1031.8|1060.5|1059.3|1004|1002.3|19017
1659567600000|2022-08-03 23:00:00|1038.3|1033|997.5|992.3|1047.5|1046|994|992|14559
1659654000000|2022-08-04 23:00:00|1004.3|997.5|963.8|959|1010.5|1008.3|955.8|953.8|14220
1659913200000|2022-08-07 23:00:00|959.5|957|954.5|947.8|972.3|970.5|938.5|936.8|14243
1659999600000|2022-08-08 23:00:00|953|948|1001|999|1007.5|1005.5|950.5|947.5|11221
1662332400000|2022-09-04 23:00:00|1094.5|1093.3|1087.8|1085.8|1115.5|1114|1078.8|1077.3|25386
1662418800000|2022-09-05 23:00:00|1092.8|1089|1055.5|1052|1099.8|1097.8|1043.3|1041.8|50248
1662505200000|2022-09-06 23:00:00|1055.3|1051.3|1047|1040.5|1068.8|1067.3|1029.8|1028.3|54368
1662591600000|2022-09-07 23:00:00|1051.5|1045|1042.8|1038|1059.3|1057.5|1029|1026.8|48961
1662678000000|2022-09-08 23:00:00|1043.5|1038.5|1061.5|1058.5|1067.5|1066|1037.3|1035.5|55633
1662937200000|2022-09-11 23:00:00|1062.8|1060.5|1073|1066.5|1097.5|1096.3|1051.3|1049.8|52959
1663023600000|2022-09-12 23:00:00|1072.8|1066.8|1060.5|1050.3|1089.8|1088.3|1039|1037.5|48110
1663110000000|2022-09-13 23:00:00|1059.3|1054.8|996.8|989.5|1060.5|1058.5|973.8|972.3|90282
1663196400000|2022-09-14 23:00:00|996|994.3|944.5|938.3|996|994.3|912|910.5|75097
1663282800000|2022-09-15 23:00:00|939.3|934|945.8|942|965.5|964|924.5|922.8|56714
1663542000000|2022-09-18 23:00:00|947.3|945.3|979.3|970|980|978.3|925|923.3|33443
1663628400000|2022-09-19 23:00:00|982.8|979.3|985.5|980|993.8|992.3|967|965.5|46633
1663714800000|2022-09-20 23:00:00|985|982.8|982.8|978.3|1033.3|1031.8|961.8|960.3|55593
1663801200000|2022-09-21 23:00:00|980|977.8|1001.5|994.5|1019.5|1017.8|973.8|971.8|40755
1663887600000|2022-09-22 23:00:00|1000.5|995.8|962.3|956.5|1004|1001.8|947|945.3|30259
1664146800000|2022-09-25 23:00:00|959.8|956.5|926.8|919.3|964.3|961.5|915.5|914|22426
1664233200000|2022-09-26 23:00:00|923.3|921|966.3|956.8|973|971.5|920.5|918|25278
1664319600000|2022-09-27 23:00:00|963|959|965.3|963.8|965.5|963.8|943|941.5|2538
1664406000000|2022-09-28 23:00:00|1019.5|1016.8|1015|1002.5|1035.5|1034|1000.5|998.5|19258
1664492400000|2022-09-29 23:00:00|1006.8|1004.3|992.3|987.8|1007.8|1005|978|976.5|20807
1664751600000|2022-10-02 23:00:00|1013.5|1011.3|1039.5|1032.3|1040.5|1039.3|1006.5|1004.3|20928
1664838000000|2022-10-03 23:00:00|1037.5|1035.3|1110.8|1105|1111.5|1109.3|1035.8|1034|30760
1664924400000|2022-10-04 23:00:00|1111|1105.3|1183|1178|1186.5|1185|1095.8|1093.8|25558
1665010800000|2022-10-05 23:00:00|1177|1172.8|1213.8|1206.3|1213.8|1210.8|1146|1144.3|14194
1665097200000|2022-10-06 23:00:00|1215.3|1212.5|1267.3|1261.5|1268.5|1266.8|1199.8|1197.5|12757
1665356400000|2022-10-09 23:00:00|1260.8|1255.5|1264.3|1249.5|1311|1309|1234.8|1232|18225
1665442800000|2022-10-10 23:00:00|1261.5|1248.8|1189|1186.8|1267.5|1265.3|1113.8|1110.8|11884
1667433600000|2022-11-03 00:00:00|1037|1036|1054|1049|1062.3|1060.8|1036.5|1035|27364
1667520000000|2022-11-04 00:00:00|1055.5|1053.5|1067.3|1062|1078.5|1077.3|1047.5|1046|57828
1667779200000|2022-11-07 00:00:00|1050.3|1047.8|1044|1038.8|1067|1065.8|1040|1038.8|60683
1667865600000|2022-11-08 00:00:00|1043.5|1039.3|1025.5|1022.5|1062.3|1060.8|1025.5|1022.5|64096
1667952000000|2022-11-09 00:00:00|1030|1028.3|995.5|992.5|1035.3|1033|994|992.5|65868
1668038400000|2022-11-10 00:00:00|998.5|994|976.8|972.5|998.5|996.3|974|972.5|66737
1668124800000|2022-11-11 00:00:00|973.5|972|990.5|987|1015|1013.5|972.5|971|54246
1668384000000|2022-11-14 00:00:00|1006|1002.8|974.5|971.8|1018.8|1017.3|971|969.5|46396
1668470400000|2022-11-15 00:00:00|975|970.3|1002|999.3|1020|1018|972|970|40384
1668556800000|2022-11-16 00:00:00|999.8|995.3|994|986|1013.5|1011.8|982.5|981|39065
1668643200000|2022-11-17 00:00:00|993.5|988.8|964|958.3|996.5|994.8|950.8|949.5|43975
1668729600000|2022-11-18 00:00:00|961.8|958.5|958.5|956|968.8|967.3|927|925.8|39878
1667779200000|2022-11-07 00:00:00|1050.3|1047.8|1044|1038.8|1067|1065.8|1040|1038.8|60683
1667865600000|2022-11-08 00:00:00|1043.5|1039.3|1025.5|1022.5|1062.3|1060.8|1025.5|1022.5|64096
1667952000000|2022-11-09 00:00:00|1030|1028.3|995.5|992.5|1035.3|1033|994|992.5|65868
1668038400000|2022-11-10 00:00:00|998.5|994|976.8|972.5|998.5|996.3|974|972.5|66737
1668124800000|2022-11-11 00:00:00|973.5|972|990.5|987|1015|1013.5|972.5|971|54246
1668384000000|2022-11-14 00:00:00|1006|1002.8|974.5|971.8|1018.8|1017.3|971|969.5|46396
1668470400000|2022-11-15 00:00:00|975|970.3|1002|999.3|1020|1018|972|970|40384
1668556800000|2022-11-16 00:00:00|999.8|995.3|994|986|1013.5|1011.8|982.5|981|39065
1668643200000|2022-11-17 00:00:00|993.5|988.8|964|958.3|996.5|994.8|950.8|949.5|43975
1668729600000|2022-11-18 00:00:00|961.8|958.5|958.5|956|968.8|967.3|927|925.8|39878
1668988800000|2022-11-21 00:00:00|954.5|951.3|952.5|948.5|962|960.5|916|914.8|32351
1669075200000|2022-11-22 00:00:00|953.8|947.8|948.5|939|958.5|957.3|940|938.5|28599
1669161600000|2022-11-23 00:00:00|947.5|943|924.5|909.8|949.5|948.3|913.5|909.8|29429
1669248000000|2022-11-24 00:00:00|918.3|912.5|919.8|917.8|923.3|921.8|907|905.8|12599
1669334400000|2022-11-25 00:00:00|924|921.5|905.3|898.5|935.8|934.3|895|893.8|18185
1669593600000|2022-11-28 00:00:00|895.3|892.5|875.3|872|899.3|897.5|873.5|872|21413
1669680000000|2022-11-29 00:00:00|872.8|869.5|909.5|904.8|909.8|908.3|872.3|869.5|19423
1669766400000|2022-11-30 00:00:00|905|902.8|937.5|927.3|938.8|935.8|897|895.5|15043
1669852800000|2022-12-01 00:00:00|932.8|931|922.8|918.5|964.8|963.3|916|913.5|18581
1669939200000|2022-12-02 00:00:00|920.3|917.5|908.3|902.8|941.5|939.8|894.3|892.5|13547
1670198400000|2022-12-05 00:00:00|914.3|911.8|923.8|922.3|924.5|922.8|902.3|900.8|2919
1670284800000|2022-12-06 00:00:00|832|829.8|830.8|827.3|833.5|830.5|830.8|827.3|11495
1670371200000|2022-12-07 00:00:00|833.5|830.3|801.5|795.3|838.8|837|792|790.5|17155
1670457600000|2022-12-08 00:00:00|799.8|797.5|822.8|820|830.5|828.8|795.3|793.3|12868
1670544000000|2022-12-09 00:00:00|822.5|820.8|820.8|819|833.3|831.8|812|810.3|10059
1673222400000|2023-01-09 00:00:00|883.3|881.8|866.5|859.5|883.5|882.3|856.3|855|43159
1673308800000|2023-01-10 00:00:00|864.8|862.5|883.5|878.3|890.8|889.3|856.3|854.8|69435
1673395200000|2023-01-11 00:00:00|881.5|879.5|906|900.5|914.3|913|876.5|875|97965
1673481600000|2023-01-12 00:00:00|904.3|901.8|921|916|930.5|929|895.5|894|61381
1673568000000|2023-01-13 00:00:00|919.8|916.3|937.3|936|939.5|938.3|914.8|913.3|58825
1673827200000|2023-01-16 00:00:00|935.5|933.5|935.5|931.3|940.5|939.3|926.8|925.5|33731
1673913600000|2023-01-17 00:00:00|935|932.3|930|928.5|940.3|938.8|928.8|927.5|11060
1674000000000|2023-01-18 00:00:00|935.3|932.8|933|928|958.3|957|922|920.5|54217
1674086400000|2023-01-19 00:00:00|931|929.3|968.8|964.5|969.5|967.8|920.8|919.5|62873
1674172800000|2023-01-20 00:00:00|967.8|966|988.8|987.5|993.3|991.8|959.5|958|45311
1674432000000|2023-01-23 00:00:00|984.5|982.8|1013.8|1009.8|1020.5|1019|983.5|982.3|37390
1674518400000|2023-01-24 00:00:00|1012|1009.3|984|979.3|1025.3|1024|975|973.5|27512
1674604800000|2023-01-25 00:00:00|988.8|986|958|954.5|1000.5|999|949.8|948.3|29813
1674691200000|2023-01-26 00:00:00|960.3|957.5|971.3|967.8|978.5|976.8|942.3|941|25981
1674777600000|2023-01-27 00:00:00|971.8|969.5|932.3|930.8|982|980.5|925.5|923.8|27347
1675036800000|2023-01-30 00:00:00|939.8|937.8|896.3|892.5|943.3|941.8|893.8|892.3|31485
1675123200000|2023-01-31 00:00:00|897.3|893.8|923.5|915.8|925.3|924|876.8|875.3|28605
1675209600000|2023-02-01 00:00:00|918.5|916.3|871|866.5|924.8|923.3|857.3|855.8|30300
1675296000000|2023-02-02 00:00:00|870|868|847|844|873.8|872.3|843|841.5|29704
1675382400000|2023-02-03 00:00:00|848.5|845|801.3|799.8|855.5|853.8|801|799.8|22038
1675641600000|2023-02-06 00:00:00|808.5|806.8|798.5|795.5|817.8|816.3|766|764.8|21483
1675728000000|2023-02-07 00:00:00|798.3|795.3|843|838.8|843.3|841.8|796.5|794.8|17534
1675814400000|2023-02-08 00:00:00|842.3|841|842.8|839.3|869.3|867.8|830.8|829.3|16700
1675900800000|2023-02-09 00:00:00|842.5|840|817.5|816|854.3|852.8|812.5|810.8|5934
1677715200000|2023-03-02 00:00:00|843.3|842.3|839.9|836.9|853.1|852.1|832.4|831.4|64229
1677801600000|2023-03-03 00:00:00|841.1|840.1|854.4|853.4|856.4|855.4|821.1|820.1|73977
1678060800000|2023-03-06 00:00:00|848.5|847.5|847.9|844.9|848.8|847.8|830.9|829.9|61290
1678147200000|2023-03-07 00:00:00|846.9|845.9|818.9|815.9|851.9|850.9|811.9|810.9|77982
1678233600000|2023-03-08 00:00:00|817|816|805.1|802.1|821.9|820.9|798.6|797.6|80867
1678320000000|2023-03-09 00:00:00|805.4|802.4|783.6|780.6|814.4|813.4|781.1|779.4|82900
1678406400000|2023-03-10 00:00:00|781|780|813.3|812.3|818.6|817.6|770.8|769.8|86982
1678665600000|2023-03-13 00:00:00|819.5|818.5|809.9|806.9|824.3|823.3|773.1|772.1|87206
1678752000000|2023-03-14 00:00:00|810.1|809.1|792.8|789.8|814.9|813.9|784.4|783.4|66053
1678838400000|2023-03-15 00:00:00|793.1|790.1|756.1|753.1|802.1|801.1|731.3|730.3|90330
1678924800000|2023-03-16 00:00:00|755.3|754.3|763.4|760.4|766.6|765.6|722.3|721.3|75278
1679011200000|2023-03-17 00:00:00|763.5|760.5|770.8|769.8|788.6|787.6|758|757|85667
1679270400000|2023-03-20 00:00:00|776|773|774.6|771.6|784.3|783.3|740.8|739.8|60855
1679356800000|2023-03-21 00:00:00|774.1|773.1|778.3|775.3|779.5|778.5|757.3|756.3|51705
1679443200000|2023-03-22 00:00:00|777.8|774.8|779.5|776.5|797.6|796.6|767.8|766.8|59601
1679529600000|2023-03-23 00:00:00|779.4|778.4|776.5|773.5|789.3|788.3|767.1|766.1|38886
1679616000000|2023-03-24 00:00:00|771.9|770.9|769.6|768.6|784|783|749.4|748.4|28246
1679871600000|2023-03-26 23:00:00|774.5|773.5|785.3|782.3|788.9|787.9|760.6|759.6|28386
1679958000000|2023-03-27 23:00:00|785|784.3|779|776|792.4|791.4|773.1|772.1|33386
1680044400000|2023-03-28 23:00:00|777.8|774.8|754.1|751.1|783.5|782.5|750.6|749.3|42486
1680130800000|2023-03-29 23:00:00|752.5|751.5|758.5|755.5|765.4|764.4|744.8|743.8|28886
1680217200000|2023-03-30 23:00:00|759|756|767.4|766.4|770.1|769.1|752.3|751.3|21183
1680476400000|2023-04-02 23:00:00|806.8|805.8|786.6|783.6|807.6|805.8|780.5|779.5|28869
1680562800000|2023-04-03 23:00:00|787.8|784.6|789.5|786.5|799.1|798.1|767.5|766.5|27723
1680649200000|2023-04-04 23:00:00|789.1|786.1|794.5|791.5|795.8|794.8|777|776|28276
1680735600000|2023-04-05 23:00:00|794.1|793.1|777.6|774.6|797.1|796.1|773.8|772.8|24993
1681081200000|2023-04-09 23:00:00|781.9|778.9|779.8|776.8|786.8|785.8|769.3|768.3|10563
1681167600000|2023-04-10 23:00:00|779.9|776.9|770.5|769.5|785.1|784.1|762.8|761.8|14883
1683586800000|2023-05-08 23:00:00|683.8|682.8|693.5|692.5|693.6|692.6|672.6|671.6|48415
1683673200000|2023-05-09 23:00:00|694.5|693.5|692.5|691.5|696.6|695.6|683.9|682.9|85709
1683759600000|2023-05-10 23:00:00|692.3|691.3|680.6|677.6|702.4|701.4|677.3|676.3|85523
1683846000000|2023-05-11 23:00:00|679.3|678.3|664|663|679.6|678.6|663.1|662.1|67927
1684105200000|2023-05-14 23:00:00|662.5|661.5|690.3|687.3|690.5|689.4|656.4|655.4|66134
1684191600000|2023-05-15 23:00:00|688.3|687|683.3|680.3|691.8|690.8|676.4|675.4|62550
1684278000000|2023-05-16 23:00:00|680.3|679.3|703.1|702.1|705.4|704.4|676.6|675.6|91295
1684364400000|2023-05-17 23:00:00|702.9|701.9|696.3|693.3|704.6|703.6|688.1|687.1|63168
1684450800000|2023-05-18 23:00:00|695.5|694.5|684.6|683.6|708.1|707.1|680.9|679.9|74831
1684710000000|2023-05-21 23:00:00|681.8|680.8|686.1|685.1|688.9|687.9|672.4|671.4|49759
1684796400000|2023-05-22 23:00:00|688.4|687.4|690.4|687.4|697.8|696.8|682.1|681.1|37430
1684882800000|2023-05-23 23:00:00|690.3|689.4|700.4|697.4|702.4|701.4|688.6|687.6|36107
1684969200000|2023-05-24 23:00:00|700.1|699.1|682.4|679.4|701.5|700.5|671.6|670.6|35274
1685055600000|2023-05-25 23:00:00|679.3|678.3|689.5|688.5|694.5|693.5|677|676|32571
1685314800000|2023-05-28 23:00:00|692.9|691.9|692|691|696.4|695.4|683|682|7834
1685401200000|2023-05-29 23:00:00|692.9|689.9|666.8|663.8|695.1|694.1|663.4|662.4|32342
1685487600000|2023-05-30 23:00:00|666.9|665.9|659.3|656.3|670.4|669.4|652.3|651.3|38771
1685574000000|2023-05-31 23:00:00|659|657.5|682.6|679.6|688.4|687.4|656.9|655.9|38914
1685660400000|2023-06-01 23:00:00|681.6|680.6|698|695|701.4|700.4|680.4|679.4|27027
1685919600000|2023-06-04 23:00:00|709.1|708.1|702.8|699.8|712.8|711.8|697.8|696.8|25025
1686006000000|2023-06-05 23:00:00|702.4|701.4|697.1|694.1|703.3|702.3|685.6|684.6|30750
1686092400000|2023-06-06 23:00:00|698.9|695.9|710.1|707.1|714.8|713.8|690.1|689.1|29177
1686178800000|2023-06-07 23:00:00|709.3|708.3|704.4|701.4|717.6|716.6|683.8|682.8|24769
1686265200000|2023-06-08 23:00:00|702.6|701.6|709.3|708.3|712.3|711.3|699.6|698.6|15350
1686697200000|2023-06-13 23:00:00|681.8|680.8|682.3|679.3|682.3|681.1|680.3|678.6|160
1686783600000|2023-06-14 23:00:00|679.4|678.4|712.4|711.4|714.3|713.3|675.5|674.5|94336
1686870000000|2023-06-15 23:00:00|713|712.1|725.4|724.4|727.4|726.4|708.9|707.9|88482
1687129200000|2023-06-18 23:00:00|725.9|724.9|714.1|713.1|725.9|724.9|710.1|709.1|37838
1687215600000|2023-06-19 23:00:00|714.5|711.5|702.5|699.5|716|715|696.1|695.1|73412
1687302000000|2023-06-20 23:00:00|703.9|700.9|725.3|722.3|726.9|725.9|700.8|699.8|77547
1687388400000|2023-06-21 23:00:00|724.9|723.9|701.1|698.1|726.1|725.1|695.5|694.5|67112
1687474800000|2023-06-22 23:00:00|700.8|697.8|692.1|691.1|700.9|699.1|679.9|678.9|64749
1687734000000|2023-06-25 23:00:00|697|696|703.8|700.8|706.4|705.4|690.1|689.1|57443
1687820400000|2023-06-26 23:00:00|703.5|702.5|692.1|689.1|710.4|709.4|685.1|684.1|81809
1687906800000|2023-06-27 23:00:00|693.3|692.3|692.5|689.5|699.3|698.3|679.4|678.4|70150
1687993200000|2023-06-28 23:00:00|693.6|690.6|698.3|695.3|707.6|706.6|688.4|687.4|49005
1688079600000|2023-06-29 23:00:00|698.1|695.1|703.9|702.9|709.1|708.1|691.4|690.4|55752
1685314800000|2023-05-28 23:00:00|692.9|691.9|692|691|696.4|695.4|683|682|7834
1685401200000|2023-05-29 23:00:00|692.9|689.9|666.8|663.8|695.1|694.1|663.4|662.4|32342
1685487600000|2023-05-30 23:00:00|666.9|665.9|659.3|656.3|670.4|669.4|652.3|651.3|38771
1685574000000|2023-05-31 23:00:00|659|657.5|682.6|679.6|688.4|687.4|656.9|655.9|38914
1685660400000|2023-06-01 23:00:00|681.6|680.6|698|695|701.4|700.4|680.4|679.4|27027
1685919600000|2023-06-04 23:00:00|709.1|708.1|702.8|699.8|712.8|711.8|697.8|696.8|25025
1686006000000|2023-06-05 23:00:00|702.4|701.4|697.1|694.1|703.3|702.3|685.6|684.6|30750
1686092400000|2023-06-06 23:00:00|698.9|695.9|710.1|707.1|714.8|713.8|690.1|689.1|29177
1686178800000|2023-06-07 23:00:00|709.3|708.3|704.4|701.4|717.6|716.6|683.8|682.8|24769
1686265200000|2023-06-08 23:00:00|702.6|701.6|709.3|708.3|712.3|711.3|699.6|698.6|15350
1686697200000|2023-06-13 23:00:00|681.8|680.8|682.3|679.3|682.3|681.1|680.3|678.6|160
1686783600000|2023-06-14 23:00:00|679.4|678.4|712.4|711.4|714.3|713.3|675.5|674.5|94336
1686870000000|2023-06-15 23:00:00|713|712.1|725.4|724.4|727.4|726.4|708.9|707.9|88482
1687129200000|2023-06-18 23:00:00|725.9|724.9|714.1|713.1|725.9|724.9|710.1|709.1|37838
1687215600000|2023-06-19 23:00:00|714.5|711.5|702.5|699.5|716|715|696.1|695.1|73412
1687302000000|2023-06-20 23:00:00|703.9|700.9|725.3|722.3|726.9|725.9|700.8|699.8|77547
1687388400000|2023-06-21 23:00:00|724.9|723.9|701.1|698.1|726.1|725.1|695.5|694.5|67112
1687474800000|2023-06-22 23:00:00|700.8|697.8|692.1|691.1|700.9|699.1|679.9|678.9|64749
1687734000000|2023-06-25 23:00:00|697|696|703.8|700.8|706.4|705.4|690.1|689.1|57443
1687820400000|2023-06-26 23:00:00|703.5|702.5|692.1|689.1|710.4|709.4|685.1|684.1|81809
1687906800000|2023-06-27 23:00:00|693.3|692.3|692.5|689.5|699.3|698.3|679.4|678.4|70150
1687993200000|2023-06-28 23:00:00|693.6|690.6|698.3|695.3|707.6|706.6|688.4|687.4|49005
1688079600000|2023-06-29 23:00:00|698.1|695.1|703.9|702.9|709.1|708.1|691.4|690.4|55752
1688338800000|2023-07-02 23:00:00|702.6|701.6|692|691|713.4|712.4|687.1|686.1|53763
1688425200000|2023-07-03 23:00:00|691.9|690.9|707.3|706.3|709.6|708.6|689.6|688.6|49651
1688511600000|2023-07-04 23:00:00|706.5|705.5|719.9|716.9|723.9|722.9|703.3|702.3|91795
1688598000000|2023-07-05 23:00:00|721|718|718.4|715.4|722.6|721.6|702.9|701.9|76349
1688684400000|2023-07-06 23:00:00|718.3|715.3|740|739|740.6|739.6|716.9|715.3|74695
1688943600000|2023-07-09 23:00:00|738.8|737.8|738.6|735.6|746.4|745.4|730.6|729.6|70165
1689030000000|2023-07-10 23:00:00|738.1|735.1|747.6|744.6|751.9|750.9|733.9|732.9|74588
1689116400000|2023-07-11 23:00:00|745.9|744.9|757.4|754.4|762.4|761.4|744.6|743.6|81736
1689202800000|2023-07-12 23:00:00|756.4|755.4|759.9|756.9|764.9|763.9|749.4|748.4|74480
1689289200000|2023-07-13 23:00:00|760|759.1|753.6|752.6|766.9|765.9|747.6|746.6|79516
1689548400000|2023-07-16 23:00:00|751.6|750.6|746.9|743.9|763.1|762.1|741.9|740.9|65226
1689634800000|2023-07-17 23:00:00|745.9|744.9|759.9|758.9|760.9|759.9|743.8|742.8|50219
1689721200000|2023-07-18 23:00:00|760.9|757.9|770.8|767.8|780.4|779.4|756.6|755.6|69680
1689807600000|2023-07-19 23:00:00|769|768|777.3|774.3|778.4|777.4|764.3|763.3|51198
1689894000000|2023-07-20 23:00:00|778.3|777.3|801.4|800.4|805|804|776.9|775.9|70473
1690153200000|2023-07-23 23:00:00|800.6|799.6|814.3|811.3|830.4|829.4|795.6|794.6|55339
1690239600000|2023-07-24 23:00:00|813.8|810.8|813.3|810.3|820.3|819.3|800.4|799.4|35201
1690326000000|2023-07-25 23:00:00|814.4|811.4|835.8|832.8|836.3|835.3|808.8|807.8|40917
1690412400000|2023-07-26 23:00:00|835.9|832.9|860.9|857.9|864.1|863.1|834|832.9|39273
1690498800000|2023-07-27 23:00:00|858.6|855.6|877.6|874.6|882.1|881.1|851.4|850.4|33957
1690758000000|2023-07-30 23:00:00|875.8|874.8|889.1|886.1|890.1|889.1|865.9|864.9|27668
1690844400000|2023-07-31 23:00:00|888.8|885.8|909.1|906.1|917.5|916.5|882.4|881.4|36679
1690930800000|2023-08-01 23:00:00|907.9|904.9|894.9|891.9|919.3|918.3|879.6|878.6|32289
1691017200000|2023-08-02 23:00:00|895.5|892.6|914.5|911.5|915.6|914.4|873.8|872.8|34761
1691103600000|2023-08-03 23:00:00|914.8|911.8|905.4|902.4|916.5|915.5|897.4|896.4|20190
1691362800000|2023-08-06 23:00:00|907.4|906.4|890.1|889.1|909.1|908.1|883|882|22540
1691449200000|2023-08-07 23:00:00|888.4|887.4|910.3|907.3|912.8|911.8|859.3|858.3|30513
1691535600000|2023-08-08 23:00:00|909.5|906.5|941.3|940.3|945.3|944.3|904.5|903.5|16955
1692140400000|2023-08-15 23:00:00|873.5|872.5|871.1|868.1|881.4|880.4|866.6|865.6|38253
1692226800000|2023-08-16 23:00:00|868.6|865.6|889.5|886.5|895.1|894.1|864.5|863.5|65657
1692313200000|2023-08-17 23:00:00|889.6|886.6|905.9|902.9|908.4|907.4|884.5|883.5|72566
1692572400000|2023-08-20 23:00:00|903.9|902.9|895.3|892.3|914.6|913.6|891.1|890.1|52967
1692658800000|2023-08-21 23:00:00|893.5|892.5|900.9|897.9|904.9|903.9|886.4|885.4|52989
1692745200000|2023-08-22 23:00:00|899|898|895.4|892.4|907.3|906.3|886.9|885.9|62440
1692831600000|2023-08-23 23:00:00|894.3|893.3|902.5|901.5|905.9|904.9|888.8|887.8|66946
1692918000000|2023-08-24 23:00:00|902.3|901|940.9|937.9|949.1|948.1|901.8|900.8|95258
1693177200000|2023-08-27 23:00:00|939.4|938.4|913.6|910.6|943.9|942.9|911.1|909.6|63929
1693263600000|2023-08-28 23:00:00|914|911|916.1|913.1|924.6|923.6|903.3|902.3|67415
1693350000000|2023-08-29 23:00:00|916.5|913.5|887.3|884.3|920.8|919.8|880.8|879.8|98489
1693436400000|2023-08-30 23:00:00|887.8|884.8|898|895|899.6|898.6|874.9|873.9|77536
1693522800000|2023-08-31 23:00:00|896.9|896|907.5|904.5|916.6|915.6|895.6|894.6|74780
1693782000000|2023-09-03 23:00:00|906.6|905.6|914.3|913.3|915.4|914.4|899.1|898.1|36379
1693868400000|2023-09-04 23:00:00|913.9|910.8|944.1|941.1|948.1|947.1|902.8|901.8|82786
1693954800000|2023-09-05 23:00:00|944.3|941.3|930.8|927.8|944.4|942.5|914.6|913.6|68173
1694041200000|2023-09-06 23:00:00|929.3|928.3|937.3|934.3|939.8|938.8|919.1|918.1|73074
1694127600000|2023-09-07 23:00:00|936.8|933.8|959.4|956.4|968.9|967.9|933.1|932.1|104120
1694386800000|2023-09-10 23:00:00|956.8|955.8|979.5|976.5|989.1|988.1|951.3|950.3|96392
1694473200000|2023-09-11 23:00:00|979.3|976.3|968.9|965.9|988.4|987.4|964.6|963.6|75791
1694559600000|2023-09-12 23:00:00|969.3|966.3|998|995|998.5|997|968.1|966.1|73619
1694646000000|2023-09-13 23:00:00|997.4|994.4|1012.6|1009.6|1017.6|1016.6|985.8|984.8|84220
1694732400000|2023-09-14 23:00:00|1008.9|1005.9|989.8|988.8|1018.5|1017.5|982.4|981.4|72737
1694991600000|2023-09-17 23:00:00|987.9|986.9|963.1|962.1|995.1|994.1|954.3|953.3|89669
1695078000000|2023-09-18 23:00:00|964.9|961.9|989.1|986.1|994.3|993.3|953.6|952.6|89985
1695164400000|2023-09-19 23:00:00|990.1|987.1|962.1|959.1|992.4|991.4|954.6|953.6|81889
1695250800000|2023-09-20 23:00:00|962.6|959.6|984.8|981.8|1015.1|1014.1|957.4|956.4|111679
1695337200000|2023-09-21 23:00:00|985.3|982.1|984|981|1002.1|1001.1|970.9|969.9|56244
1695596400000|2023-09-24 23:00:00|983.5|980.5|966.6|963.6|987.9|986.9|959.6|958.6|42123
1695682800000|2023-09-25 23:00:00|964.3|963.3|961.1|960.1|967.3|966.3|935.8|934.8|59408
1695769200000|2023-09-26 23:00:00|962.3|959.3|985|982|987.4|986.4|954.8|953.8|39698
1695855600000|2023-09-27 23:00:00|986|983|994.3|991.3|1002.9|1001.9|979.8|978.8|38217
1695942000000|2023-09-28 23:00:00|992.1|989.1|992.9|989.9|1013.1|1012.1|988.8|987.8|36770
1696201200000|2023-10-01 23:00:00|995.4|994.4|976.9|973.9|1008.5|1007.5|968.1|967.1|34038
1696287600000|2023-10-02 23:00:00|975.4|972.4|958.8|955.8|976.4|975.4|940.5|939.5|42009
1696374000000|2023-10-03 23:00:00|957.8|954.8|899.9|896.9|958.9|957.9|895.8|894.8|40739
1696460400000|2023-10-04 23:00:00|899.6|896.8|860|857|902.5|901.5|853.1|852.1|47159
1696546800000|2023-10-05 23:00:00|860.3|857.3|872|869|884.6|883.6|837.3|836.3|34680
1696806000000|2023-10-08 23:00:00|901.4|900.4|898.3|895.3|911|910|876.3|875.3|30889
1696892400000|2023-10-09 23:00:00|898.6|895.6|907.8|904.8|910.9|909.9|885.8|884.8|23348
1696978800000|2023-10-10 23:00:00|906.4|903.4|891.6|890.6|918.4|917.4|881.6|880.6|16209
1698969600000|2023-11-03 00:00:00|872.1|871.1|843|842|879.4|878.4|839.1|838.1|73255
1699228800000|2023-11-06 00:00:00|845|844|856.1|853.1|860.6|859.6|843|842|63704
1699315200000|2023-11-07 00:00:00|854.8|853.8|817.4|814.4|854.9|853.8|814.8|813.8|95028
1699401600000|2023-11-08 00:00:00|815|813.9|792.5|791.5|822.1|821.1|790.4|789.4|104673
1699488000000|2023-11-09 00:00:00|793|790|782|779|795.4|794.4|777.1|776.1|110346
1699574400000|2023-11-10 00:00:00|779.1|778.1|791.9|790.9|804.1|803.1|777.1|776.1|69746
1699833600000|2023-11-13 00:00:00|790.4|789.4|817.6|816.6|818.9|817.9|781.9|780.9|61314
1699920000000|2023-11-14 00:00:00|818.5|817.5|817.1|816.1|827.9|826.9|808|807|61531
1700006400000|2023-11-15 00:00:00|818.1|815.1|821.3|820.3|825.1|824.1|806.1|805.1|77435
1700092800000|2023-11-16 00:00:00|821.1|818.1|787.1|786.1|829.4|828.4|783.4|782.4|77973
1700179200000|2023-11-17 00:00:00|786.3|785.3|797|796|811.1|810.1|778.6|777.6|64516
1700438400000|2023-11-20 00:00:00|798.4|797.4|822.4|819.4|826.6|825.6|796.5|795.5|47418
1700524800000|2023-11-21 00:00:00|822.5|819.5|841.3|838.3|842.6|841.1|814.4|813.4|56051
1700611200000|2023-11-22 00:00:00|841.9|840.9|828.1|825.1|843.1|842.1|806.6|805.6|50059
1700697600000|2023-11-23 00:00:00|827.4|824.4|825.4|824.4|834.4|833.4|816.8|815.8|18944
1700784000000|2023-11-24 00:00:00|826.1|825.1|815.6|814.6|835.6|834.6|814.5|813.5|26116
1701043200000|2023-11-27 00:00:00|817.9|816.9|816.9|813.9|827.9|826.9|807.1|806.1|35440
1701129600000|2023-11-28 00:00:00|817.8|814.8|828.4|825.4|835.4|834.4|813.1|812.1|34675
1701216000000|2023-11-29 00:00:00|830.9|827.9|828.9|825.9|834.6|833.6|810.6|809.6|36888
1701302400000|2023-11-30 00:00:00|827.1|824.1|808.6|805.6|847.1|846.1|800.1|799.1|44683
1701388800000|2023-12-01 00:00:00|809.6|808.6|789.3|788.3|815.1|814.1|785.9|784.9|38336
1701648000000|2023-12-04 00:00:00|793.5|792.5|790.6|787.6|804.1|803.1|778.1|777.1|28164
1701734400000|2023-12-05 00:00:00|789.8|786.8|785.6|782.6|805.4|804.4|782|781|37063
1701820800000|2023-12-06 00:00:00|785.1|784.1|767.8|764.8|793.5|792.5|764.1|761.6|31261
1701907200000|2023-12-07 00:00:00|769.1|768.1|765.5|762.5|784.1|783.1|760.3|759.3|19209
1701993600000|2023-12-08 00:00:00|765.6|762.6|772.8|769.8|782|781|762.4|761.4|17229
1702252800000|2023-12-11 00:00:00|771.6|770.6|778.6|777.6|783|782|766.3|765.3|17006
1703116800000|2023-12-21 00:00:00|769.6|768.6|779.5|778.5|781.4|780.4|767.1|766.1|27754
1703203200000|2023-12-22 00:00:00|780.6|777.6|768.1|767.1|786.4|785.4|767|766|41288
1703548800000|2023-12-26 00:00:00|765.5|764.5|775.9|772.9|786.9|785.9|763.1|762.1|31387
1703635200000|2023-12-27 00:00:00|771.4|770.4|762.4|761.4|779.6|778.6|761.4|760.4|48125
1703721600000|2023-12-28 00:00:00|763.4|762.4|747.8|744.8|766|765|743.6|742.6|55535
1703808000000|2023-12-29 00:00:00|744.8|743.8|742.3|741.3|753.4|752.4|739.1|738.1|43930
1704153600000|2024-01-02 00:00:00|747|744|740.5|739.5|760.1|759.1|735|734|74966
1704240000000|2024-01-03 00:00:00|741.1|738.1|761|760|765.9|764.9|731.9|730.9|88048
1704326400000|2024-01-04 00:00:00|762.3|761.3|756.5|755.5|766.6|765.6|745.1|744.1|83051
1704412800000|2024-01-05 00:00:00|756.3|755.3|765.6|764.6|766.6|765.6|753.9|752.9|76639
1704585600000|2024-01-07 00:00:00|765.5|764.5|766.9|765.9|767.9|766.9|764.6|762.8|621
1704672000000|2024-01-08 00:00:00|767.5|766.5|753|752|767.9|766.9|736.9|735.9|91731
1704758400000|2024-01-09 00:00:00|752.8|751.8|768.1|767.1|775.4|774.4|749.8|748.8|104923
1704844800000|2024-01-10 00:00:00|768.3|767.3|758.1|757.1|783.1|782.1|753.9|752.9|123645
1704931200000|2024-01-11 00:00:00|757.5|756.5|787.4|784.4|788.4|786.6|757|756|112545
1705017600000|2024-01-12 00:00:00|789.8|788.8|785.1|784.1|816.6|815.6|780.9|779.9|120404
1705190400000|2024-01-14 00:00:00|782.5|781.5|780.3|779.3|782.8|781.8|777.6|776.6|1089
1705276800000|2024-01-15 00:00:00|780.1|779.1|785.9|782.9|787.4|786.4|768.6|767.6|65805
1705363200000|2024-01-16 00:00:00|781.3|780.3|781.1|780.1|803.6|802.6|778.8|777.8|109087
1705449600000|2024-01-17 00:00:00|780.5|779.5|782.9|781.9|785.3|784.3|771.6|770.6|91120
1705536000000|2024-01-18 00:00:00|782.6|781.6|794.1|791.1|796.9|795.9|777.4|776.4|77256
1705622400000|2024-01-19 00:00:00|795.6|792.6|794.8|793.8|807.1|806.1|790.6|789.6|70279
1705795200000|2024-01-21 00:00:00|795.4|794.4|792.6|791.6|795.4|794.4|791.3|790.3|563
1705881600000|2024-01-22 00:00:00|792.8|791.8|807.4|806.4|811.6|810.6|785.9|784.9|67448
1705968000000|2024-01-23 00:00:00|808.9|805.9|809|806|815.4|814.4|796|795|75912
1706054400000|2024-01-24 00:00:00|805.8|804.8|810.9|807.9|815.9|814.9|799.1|798.1|62988
1706140800000|2024-01-25 00:00:00|811.1|808.1|846.5|845.5|847.1|846.1|807.6|806.6|76863
1706227200000|2024-01-26 00:00:00|845.8|844.8|875.5|874.5|876.4|875.4|829.6|828.6|85084
1706400000000|2024-01-28 00:00:00|883.3|882.3|881.3|880.3|884.1|882.3|873.6|872.6|1644
1706486400000|2024-01-29 00:00:00|881.4|880.4|861.1|860.1|881.5|880.5|852.6|851.6|44705
1706572800000|2024-01-30 00:00:00|861.4|860.4|849.5|848.5|864|863|833.9|832.9|41767
1706659200000|2024-01-31 00:00:00|850|849|857.3|854.3|860.4|859.4|839.6|838.6|53460
1706745600000|2024-02-01 00:00:00|856.6|853.6|832.3|831.3|863.4|862.4|820.1|819.1|41039
1706832000000|2024-02-02 00:00:00|835.3|832.4|820.8|819.8|839.5|838.5|809.8|808.8|29027
1707004800000|2024-02-04 00:00:00|824.1|823.1|827.9|826.9|829.3|828.3|824.1|823.1|264
1707091200000|2024-02-05 00:00:00|827.8|826.8|834.4|833.4|835.4|834.4|816|815|29115
1707177600000|2024-02-06 00:00:00|835.9|832.9|846.3|843.3|849.4|848.4|830.1|829.1|32662
1707264000000|2024-02-07 00:00:00|846.9|843.9|871.8|870.8|873.1|872.1|842.8|841.8|30336
1707350400000|2024-02-08 00:00:00|871.9|870.9|894.9|891.9|896|895|864.8|863.8|29633
1707436800000|2024-02-09 00:00:00|893.4|892.4|919.3|918.3|921.6|920.6|885.9|884.9|24809
1707955200000|2024-02-15 00:00:00|818.5|817.5|832|829|841.6|840.6|815.6|814.6|61371
1708041600000|2024-02-16 00:00:00|830.6|829.6|827.8|826.8|831.5|830.5|815.3|814.3|65957
1708214400000|2024-02-18 00:00:00|829.1|826.1|827.8|826.8|829.5|826.8|826.5|825.5|33
1708300800000|2024-02-19 00:00:00|827.6|826.6|830.5|829.5|831.1|829.6|815.1|814.1|41587
1708387200000|2024-02-20 00:00:00|829.9|828.9|812|811|831.3|830.3|809.1|808.1|67679
1708473600000|2024-02-21 00:00:00|811.1|810.1|811.5|810.5|813.4|812.4|800.9|799.9|82934
1708560000000|2024-02-22 00:00:00|811.1|810.1|818.3|817.3|820|819|796.4|795.4|87085
1708646400000|2024-02-23 00:00:00|817.8|816.8|804.8|803.8|820.1|819.1|798.4|797.4|74603
1708819200000|2024-02-25 00:00:00|804.4|801.4|805|804|806.5|805.5|803.3|800.8|397
1708905600000|2024-02-26 00:00:00|804.9|803.9|804.4|803.4|805.1|804.1|803.8|802.8|78
1708992000000|2024-02-27 00:00:00|823.8|822.8|814.6|813.6|825.4|824.4|813.1|812.1|61361
1709078400000|2024-02-28 00:00:00|815.9|814.9|793.8|792.8|817.6|816.6|793.8|792.8|97435
1709164800000|2024-02-29 00:00:00|795|794|809.5|808.5|814.1|813.1|789.8|788.8|108549
1709251200000|2024-03-01 00:00:00|809.3|808.3|821.3|820.3|828.4|827.4|804.1|803.1|84601
1709424000000|2024-03-03 00:00:00|823.8|820.8|822.5|821.5|825|823.6|822.1|820.4|128
1709510400000|2024-03-04 00:00:00|822.6|821.6|803.8|802.8|824.5|823.5|801.1|800.1|100591
1709596800000|2024-03-05 00:00:00|803.4|802.4|794.9|793.9|809.6|808.6|793.4|792.4|84844
1709683200000|2024-03-06 00:00:00|794.3|793.3|814|813|819.6|818.6|793.4|792.4|96534
1709769600000|2024-03-07 00:00:00|814.1|813.1|826.6|825.6|828.1|827|808.1|807.1|109222
1709856000000|2024-03-08 00:00:00|825|824|805|804|831.6|830.6|801.4|800.4|97133
1710028800000|2024-03-10 00:00:00|804.8|803.8|804.9|803.9|806.4|804.9|804|803|97
1710115200000|2024-03-11 00:00:00|804.8|803.8|812|811|814.8|813.8|793.9|792.9|101522
1710201600000|2024-03-12 00:00:00|812.3|811.3|806.5|805.5|820.9|819.9|800.6|799.6|100932
1710288000000|2024-03-13 00:00:00|807|806|827.8|824.8|830.9|829.9|805.4|804.4|108860
1710374400000|2024-03-14 00:00:00|828.1|825.1|832.6|831.6|839.6|838.6|826.9|825.1|93109
1710460800000|2024-03-15 00:00:00|834.9|831.9|837.4|836.4|841.9|840.9|823.9|822.9|82263
1710633600000|2024-03-17 00:00:00|839.4|836.4|842.1|841.1|842.9|841.9|838.5|836.4|634
1710720000000|2024-03-18 00:00:00|842.3|841.3|859.1|858.1|863.6|862.6|841.6|840.6|79959
1710806400000|2024-03-19 00:00:00|859.4|858.4|852.3|849.3|859.8|858.8|849.8|848.8|73898
1710892800000|2024-03-20 00:00:00|851|850|832.4|829.4|852|851|825.9|824.9|94740
1710979200000|2024-03-21 00:00:00|832.8|831.8|825.6|822.6|834.8|833.8|815.6|814.6|46819
1711065600000|2024-03-22 00:00:00|825.3|824.3|824.1|823.1|832.4|831.4|821.8|820.8|32517
1711238400000|2024-03-24 00:00:00|826.1|823.1|825.8|824.8|826.3|825|823.3|821.9|69
1711324800000|2024-03-25 00:00:00|825.4|824.4|833.9|830.9|837.9|836.9|821.3|820.3|33476
1711411200000|2024-03-26 00:00:00|832.3|831.3|812.6|811.6|833.5|832.5|811.6|810.4|42352
1711497600000|2024-03-27 00:00:00|812.4|811.4|816|815|816.3|815.3|803.4|802.4|39881
1711584000000|2024-03-28 00:00:00|816.4|813.4|819.4|818.4|823.4|822.4|809.6|808.6|31168
1711843200000|2024-03-31 00:00:00|821|818|818.9|817.9|821.4|819.8|818.3|817.3|40
1711926000000|2024-03-31 23:00:00|819|818|822.9|821.9|826.5|825.5|806.6|805.6|18189
1712012400000|2024-04-01 23:00:00|822.6|819.6|853.3|852.3|853.6|852.6|821.9|819.6|33734
1712098800000|2024-04-02 23:00:00|853.4|850.4|858.3|857.3|869.6|868.6|850|849|34690
1712185200000|2024-04-03 23:00:00|859|856|867|864|867.6|865.9|846.6|845.6|41974
1712271600000|2024-04-04 23:00:00|866.3|865.3|865.9|862.9|876.1|875.1|862|861|35616
1712444400000|2024-04-06 23:00:00|860.8|859.8|859.3|858.3|862.3|861.3|857.8|856.8|96
1712530800000|2024-04-07 23:00:00|859.8|858.8|855.5|852.5|864.4|863.4|845|844|32513
1712617200000|2024-04-08 23:00:00|854.4|853.4|837.9|834.9|858.1|857.1|835.6|833.9|45978
1712703600000|2024-04-09 23:00:00|835.5|834.5|831.3|830.3|845.8|844.8|828|827|16960
1714518000000|2024-04-30 23:00:00|769.6|768.6|756.3|753.3|776.1|775.1|751.1|750.1|77925
1714604400000|2024-05-01 23:00:00|754|753|752.4|749.4|760.1|759.1|744.1|743.1|90895
1714690800000|2024-05-02 23:00:00|752.9|751.9|749.4|748.4|755.1|754.1|744.9|743.9|75684
1714863600000|2024-05-04 23:00:00|749.5|746.5|752|751|753|752|748.8|746.5|118
1714950000000|2024-05-05 23:00:00|751.9|750.9|755.5|754.5|758.9|757.9|747.1|746.1|68990
1715036400000|2024-05-06 23:00:00|756.4|755.4|755.3|752.3|761|760|743.8|742.8|85167
1715122800000|2024-05-07 23:00:00|754|753|763.9|760.9|764.3|763.3|744.6|743.6|100349
1715209200000|2024-05-08 23:00:00|762.8|761.8|764.3|763.3|771.6|770.6|760.3|759.3|95900
1715295600000|2024-05-09 23:00:00|764.4|763.4|748.5|747.5|770.1|769.1|747.8|746.8|62678
1715468400000|2024-05-11 23:00:00|747.5|746.5|747.6|746.6|747.9|746.9|747.4|746.4|31
1715554800000|2024-05-12 23:00:00|747.9|746.9|752.8|749.8|759.9|758.9|745.6|744.6|69602
1715641200000|2024-05-13 23:00:00|752.5|749.5|749.4|746.4|754.4|753.4|740.8|739.8|77697
1715727600000|2024-05-14 23:00:00|747.4|746.9|747.1|746.1|751.1|750.1|732.6|731.6|72148
1715814000000|2024-05-15 23:00:00|748.3|747.3|754.9|753.9|757.4|756.4|744.6|743.6|68144
1715900400000|2024-05-16 23:00:00|755.9|754.9|765.6|764.6|766.4|765.4|755.6|754.6|69451
1716073200000|2024-05-18 23:00:00|765.4|764.4|764.8|763.8|766.1|765.1|764.8|763.8|98
1716159600000|2024-05-19 23:00:00|764.9|763.9|762.5|761.5|769.9|768.9|757.4|756.4|51177
1716246000000|2024-05-20 23:00:00|764.6|761.6|755.5|752.5|764.6|762.8|750.6|749.6|66031
1716332400000|2024-05-21 23:00:00|755.1|754.1|745|742|756.1|755.1|742.6|741.4|51808
1716418800000|2024-05-22 23:00:00|744.1|741.1|741.8|738.8|755.9|754.9|736.1|735.1|65561
1716505200000|2024-05-23 23:00:00|739.6|738.6|741.9|740.9|746.1|745.1|733.1|732.1|39083
1716678000000|2024-05-25 23:00:00|743.4|740.4|742.9|741.9|743.4|742|741.1|740.1|42
1716764400000|2024-05-26 23:00:00|743|742|749.9|748.9|752.4|751.4|740.6|739.6|25467
1716850800000|2024-05-27 23:00:00|748.8|747.8|763.4|760.4|764.1|762.1|748.8|747.8|41672
1716937200000|2024-05-28 23:00:00|763.1|762.1|748.6|747.6|767.8|766.8|748.4|746.9|51362
1717023600000|2024-05-29 23:00:00|748.5|747.5|735.8|732.8|751.9|750.9|733.9|732.5|35173
1717110000000|2024-05-30 23:00:00|734|733|733|732|741.9|740.9|727.4|726.4|37791
1717282800000|2024-06-01 23:00:00|732.3|731.3|729|728|733.1|732.1|728.1|727.1|338
1717369200000|2024-06-02 23:00:00|729.1|728.1|707.3|704.3|736.9|735.9|705.1|703|52638
1717455600000|2024-06-03 23:00:00|707.1|704.1|704.3|701.3|708.1|707.1|696|695|43228
1717542000000|2024-06-04 23:00:00|703.3|702.3|710.5|709.5|712.4|711.4|701.1|700.1|46776
1717628400000|2024-06-05 23:00:00|711.5|710.5|725.1|722.1|725.6|723.9|708.6|707.6|38049
1717714800000|2024-06-06 23:00:00|724.6|723.6|725.1|724.1|728.9|727.9|721.3|720.3|37053
1717887600000|2024-06-08 23:00:00|724.5|723.5|725.5|724.5|726.4|725.4|724.4|723.4|367
1717974000000|2024-06-09 23:00:00|725.6|724.6|745.6|742.6|745.8|744.4|724.9|723.9|35800
1718060400000|2024-06-10 23:00:00|744.9|743.9|746.4|745.4|746.6|745.6|737.4|736.4|24474
1719961200000|2024-07-02 23:00:00|799.9|798.9|803|800|807|805.4|794.6|793.6|47512
1720047600000|2024-07-03 23:00:00|802.5|801.5|804|803|805|804|794.6|793.6|62456
1720134000000|2024-07-04 23:00:00|804.6|801.6|799.6|798.6|809.6|808.6|796.9|795.9|83354
1720306800000|2024-07-06 23:00:00|800|799|794.5|793.5|800|799|792.3|791.3|6969
1720393200000|2024-07-07 23:00:00|794.8|793.8|785.9|782.9|795.6|794.6|783.9|782.1|92835
1720479600000|2024-07-08 23:00:00|785.4|784.4|776.6|773.6|788.6|787.6|772.1|771.1|129797
1720566000000|2024-07-09 23:00:00|773.9|772.9|774.9|771.9|778.1|777.1|765.6|764.6|131830
1720652400000|2024-07-10 23:00:00|774.6|773.6|777.5|774.5|781.4|780.4|768.6|767.6|93885
1720738800000|2024-07-11 23:00:00|776.6|775.6|772.9|771.9|785.4|784.4|772.4|771.4|86806
1720911600000|2024-07-13 23:00:00|774.8|771.8|773.6|772.6|776.9|775.9|773.4|771.8|1288
1720998000000|2024-07-14 23:00:00|773.8|772.8|775.5|772.5|778.1|777.1|766.9|765.9|79052
1721084400000|2024-07-15 23:00:00|773.3|772.3|761.1|758.1|774.6|773.6|758.1|757.1|95224
1721170800000|2024-07-16 23:00:00|758.6|757.6|769|766|769.1|768.1|753.6|752.6|97037
1721257200000|2024-07-17 23:00:00|768.5|767.5|762.9|759.9|773.4|772.4|757.1|756.1|60066
1721343600000|2024-07-18 23:00:00|761|760|744.4|743.4|768.1|767.1|743.4|742.4|54285
1721516400000|2024-07-20 23:00:00|745.8|744.8|747.8|746.8|748|747|745.8|744.8|498
1721602800000|2024-07-21 23:00:00|747.6|746.6|748.3|747.3|750.1|749.1|737.6|736.6|59642
1721689200000|2024-07-22 23:00:00|747.3|746.3|745.1|744.1|754.1|753.1|736.9|735.9|55024
1721775600000|2024-07-23 23:00:00|744.8|743.9|751.3|748.3|755.6|754.6|742.5|741.5|57858
1721862000000|2024-07-24 23:00:00|751.1|750.1|758.8|757.8|759.1|758.1|737.6|736.6|44548
1721948400000|2024-07-25 23:00:00|758.3|757.3|741.8|740.8|760.1|759.1|736.6|735.6|51977
1722121200000|2024-07-27 23:00:00|747|746|748|747|749.4|748.1|746.8|745.4|23
1722207600000|2024-07-28 23:00:00|748.3|747.3|733.4|732.4|750.6|749.6|729.4|728.4|52995
1722294000000|2024-07-29 23:00:00|731.8|730.8|725.3|724.3|732.6|731.6|720.4|719.4|57512
1722380400000|2024-07-30 23:00:00|724.8|723.8|750.3|747.3|750.8|749.4|723.9|722.9|32160
1722466800000|2024-07-31 23:00:00|749.3|748.3|741.6|740.6|753.5|752.5|735.4|734.4|32440
1722553200000|2024-08-01 23:00:00|740|739|716.6|715.6|742.8|741.8|710.6|709.6|37970
1722726000000|2024-08-03 23:00:00|717|716|715.8|714.8|718.9|717.9|714.1|712.9|64
1722812400000|2024-08-04 23:00:00|715.9|714.9|712.3|711.3|717.3|716.3|696.4|695.4|32773
1722898800000|2024-08-05 23:00:00|714|713.3|703|700|718.5|717.5|699.6|698.6|48698
1722985200000|2024-08-06 23:00:00|702.5|701.5|723.6|720.6|726.4|725.4|700.5|699.5|23995
1723071600000|2024-08-07 23:00:00|723.3|722.3|722.9|721.9|725.8|724.8|714.1|713.1|31625
1723158000000|2024-08-08 23:00:00|723.3|722.3|720|719|726.9|725.9|718.1|717.1|25799
1723503600000|2024-08-12 23:00:00|743.5|742.5|740.4|737.4|746|745|736.4|735.4|41217
1723590000000|2024-08-13 23:00:00|739|738|735|732|743.1|742.1|730.4|729.4|49379
1723676400000|2024-08-14 23:00:00|732.5|731.5|736.4|733.4|741.4|740.4|730.9|729.9|60740
1723762800000|2024-08-15 23:00:00|733.8|732.8|720.3|719.3|734.6|733.6|715.8|714.8|75479
1723935600000|2024-08-17 23:00:00|720.6|717.6|717.4|716.4|721.1|720.1|717.3|716.3|173
1724022000000|2024-08-18 23:00:00|717.5|716.5|702.1|701.1|720.9|719.9|699.9|698.9|96528
1724108400000|2024-08-19 23:00:00|701.3|700.3|702.4|699.4|708.3|707.3|691.4|690.4|80890
1724194800000|2024-08-20 23:00:00|701.3|700.3|694.1|693.1|711.9|710.9|691|690|75130
1724281200000|2024-08-21 23:00:00|693.3|692.3|702.3|699.3|704.6|703.6|689.6|688.6|66111
1724367600000|2024-08-22 23:00:00|702.4|701.3|714.3|713.3|715.9|714.9|701.1|700.1|62350
1724540400000|2024-08-24 23:00:00|716|715.1|714.9|713.9|717.5|716.5|714.8|713.8|409
1724626800000|2024-08-25 23:00:00|714.8|713.8|728.5|725.5|732.1|731.1|713.9|712.9|65665
1724713200000|2024-08-26 23:00:00|728.4|727.4|711.5|710.5|731.6|730.6|708.6|707.6|120401
1724799600000|2024-08-27 23:00:00|712|711|692.3|691.3|712.3|711.3|692.1|691.1|126731
1724886000000|2024-08-28 23:00:00|692|691|709.5|706.5|711.9|710.9|689.1|688.1|92488
1724972400000|2024-08-29 23:00:00|708.5|707.5|714.4|713.4|717.9|716.9|708.4|707.4|40950
1723503600000|2024-08-12 23:00:00|743.5|742.5|740.4|737.4|746|745|736.4|735.4|41217
1723590000000|2024-08-13 23:00:00|739|738|735|732|743.1|742.1|730.4|729.4|49379
1723676400000|2024-08-14 23:00:00|732.5|731.5|736.4|733.4|741.4|740.4|730.9|729.9|60740
1723762800000|2024-08-15 23:00:00|733.8|732.8|720.3|719.3|734.6|733.6|715.8|714.8|75479
1723935600000|2024-08-17 23:00:00|720.6|717.6|717.4|716.4|721.1|720.1|717.3|716.3|173
1724022000000|2024-08-18 23:00:00|717.5|716.5|702.1|701.1|720.9|719.9|699.9|698.9|96528
1724108400000|2024-08-19 23:00:00|701.3|700.3|702.4|699.4|708.3|707.3|691.4|690.4|80890
1724194800000|2024-08-20 23:00:00|701.3|700.3|694.1|693.1|711.9|710.9|691|690|75130
1724281200000|2024-08-21 23:00:00|693.3|692.3|702.3|699.3|704.6|703.6|689.6|688.6|66111
1724367600000|2024-08-22 23:00:00|702.4|701.3|714.3|713.3|715.9|714.9|701.1|700.1|62350
1724540400000|2024-08-24 23:00:00|716|715.1|714.9|713.9|717.5|716.5|714.8|713.8|409
1724626800000|2024-08-25 23:00:00|714.8|713.8|728.5|725.5|732.1|731.1|713.9|712.9|65665
1724713200000|2024-08-26 23:00:00|728.4|727.4|711.5|710.5|731.6|730.6|708.6|707.6|120401
1724799600000|2024-08-27 23:00:00|712|711|692.3|691.3|712.3|711.3|692.1|691.1|126731
1724886000000|2024-08-28 23:00:00|692|691|709.5|706.5|711.9|710.9|689.1|688.1|92488
1724972400000|2024-08-29 23:00:00|708.5|707.5|714.4|713.4|717.9|716.9|708.4|707.4|40950
1725145200000|2024-08-31 23:00:00|700.6|697.6|697|696|700.6|698.8|697|696|326
1725231600000|2024-09-01 23:00:00|697.1|696.1|700.9|699.9|703.9|702.9|693.4|692.4|55304
1725318000000|2024-09-02 23:00:00|700.4|699.4|679.1|678.1|706.4|705.4|677.6|676.6|151935
1725404400000|2024-09-03 23:00:00|679.3|678.3|664.8|661.8|685.4|684.4|661.1|660.1|115251
1725490800000|2024-09-04 23:00:00|663.3|662.3|667.5|666.5|677.9|676.9|663.1|662.1|93734
1725577200000|2024-09-05 23:00:00|666.9|665.9|653.1|652.1|672.9|671.9|646.4|645.4|96130
1725750000000|2024-09-07 23:00:00|653|652|658.4|657.4|658.4|657.4|652.8|651.8|2671
1725836400000|2024-09-08 23:00:00|658.3|657.3|658.5|657.5|665.4|664.4|646.5|645.5|99863
1725922800000|2024-09-09 23:00:00|659|658|636.8|633.8|661|660|630.6|629.6|105778
1726009200000|2024-09-10 23:00:00|635.3|634.3|643.6|642.6|644.6|643.6|627.4|626.4|121628
1726095600000|2024-09-11 23:00:00|643.1|642.1|654.3|651.3|659.9|658.9|640.1|639.1|120285
1726182000000|2024-09-12 23:00:00|653.5|652.5|643.4|642.4|658.9|657.9|640.9|639.9|63460
1726354800000|2024-09-14 23:00:00|642.9|641.8|641.9|640.9|645|643.9|641.3|640.3|114
1726441200000|2024-09-15 23:00:00|641.6|640.6|647.1|644.1|650.9|649.9|636.1|635.1|65654
1726527600000|2024-09-16 23:00:00|646.5|645.5|659.9|658.9|661.9|660.9|639.6|638.6|85227
1726614000000|2024-09-17 23:00:00|658.8|657.8|654.9|651.9|663.6|662.6|646.6|645.6|88835
1726700400000|2024-09-18 23:00:00|655.6|654.6|669.5|666.5|671.9|670.9|654.6|653.6|66566
1726786800000|2024-09-19 23:00:00|668|667|667.9|666.9|669.4|668.4|661.3|660.3|42141
1726959600000|2024-09-21 23:00:00|667.8|666.8|665.1|664.1|668.6|667.6|665|664|127
1727046000000|2024-09-22 23:00:00|665.3|664.3|664.6|661.6|672.1|671.1|652.1|651.1|52551
1727132400000|2024-09-23 23:00:00|663.5|662.5|673.9|672.9|676.5|675.5|662.4|661.4|59028
1727218800000|2024-09-24 23:00:00|673.4|672.4|666.3|663.3|676.4|675.4|660.6|659.6|51819
1727305200000|2024-09-25 23:00:00|664.1|663.1|656.8|655.8|667.5|666.5|643.6|642.6|82921
1727391600000|2024-09-26 23:00:00|655.5|654.5|663.4|662.4|664.1|663.1|647.8|646.8|52756
1727564400000|2024-09-28 23:00:00|662.6|661.6|659.1|658.1|663.8|662.8|658.6|657.6|121
1727650800000|2024-09-29 23:00:00|659|658|662|659|669.4|668.4|653.9|652.9|37975
1727737200000|2024-09-30 23:00:00|660.5|659.6|676|673|685.6|684.6|642.9|641.9|53303
1727823600000|2024-10-01 23:00:00|674.3|673.3|676.6|673.6|691.9|690.9|667.6|666.6|36687
1727910000000|2024-10-02 23:00:00|675.4|674.4|708.3|705.3|708.3|707.3|671.1|670.1|39753
1727996400000|2024-10-03 23:00:00|706.8|705.8|711.8|710.8|722.9|721.9|703.3|702.3|45430
1728169200000|2024-10-05 23:00:00|711.8|710.4|709.9|708.9|711.8|710.5|706.8|705.8|416
1728255600000|2024-10-06 23:00:00|709.8|708.8|732.6|729.6|732.6|731.6|706.9|705.9|42861
1728342000000|2024-10-07 23:00:00|731.3|730.3|703.8|700.8|731.6|730.6|691.9|690.9|43185
1728428400000|2024-10-08 23:00:00|704.3|703.3|692.9|691.9|706.6|705.6|682|681|20584
1728514800000|2024-10-09 23:00:00|698.5|697.5|710.1|707.1|712.9|711.9|692.4|691.4|81613
1728601200000|2024-10-10 23:00:00|708.3|707.3|706.9|705.9|712.4|711.4|698.6|697.6|58684
1728774000000|2024-10-12 23:00:00|704|703|697.9|696.9|704|703|697.6|696.6|1293
1728860400000|2024-10-13 23:00:00|697.6|696.6|669.9|668.9|700.9|699.9|668|666.4|102891
1728946800000|2024-10-14 23:00:00|669.3|668.3|664.1|661.1|672.5|671.5|656.1|655.1|99771
1729033200000|2024-10-15 23:00:00|663.5|662.5|661|658|665.5|664.5|652.1|651.1|75165
1729119600000|2024-10-16 23:00:00|660.3|659.3|663.1|660.1|665.3|664.3|652.1|651.1|76840
1729206000000|2024-10-17 23:00:00|662.4|661.4|650.6|649.6|665.9|664.9|647.5|646.5|46676
1729378800000|2024-10-19 23:00:00|650.8|649.8|651|650|652.3|651.3|649.4|648.4|116
1729465200000|2024-10-20 23:00:00|651.1|650.1|659.3|656.3|662.4|661.4|648.9|647.9|58029
1729551600000|2024-10-21 23:00:00|658.6|657.6|672.8|669.8|676.9|675.9|654.8|653.8|84482
1729638000000|2024-10-22 23:00:00|672.9|671.8|670.9|667.9|675.4|674.4|663.4|662.4|98418
1729724400000|2024-10-23 23:00:00|671.1|670.1|665.6|662.6|679.6|678.6|660.9|659.9|100406
1729810800000|2024-10-24 23:00:00|666|665|674.6|673.6|679.1|678.1|660.9|659.9|93073
1730073600000|2024-10-28 00:00:00|651.6|650.6|649.3|646.3|653.8|652.8|640.4|639.4|86380
1730160000000|2024-10-29 00:00:00|647|646|646|645|649.6|648.6|635.4|634.4|107498
1730246400000|2024-10-30 00:00:00|645.3|644.3|663.3|660.3|663.9|662.9|644.1|643.1|128825
1730332800000|2024-10-31 00:00:00|662.5|661.5|680|677|682.4|681.4|658.6|657.6|185705
1730419200000|2024-11-01 00:00:00|680.3|679.8|668.1|667.1|688.1|687.1|667.9|666.9|125639
1730592000000|2024-11-03 00:00:00|678.9|677.9|678.3|677.3|681|680|676.8|675.8|1385
1730678400000|2024-11-04 00:00:00|678.1|677.1|687.5|684.5|689.9|688.9|676.1|675.1|98037
1730764800000|2024-11-05 00:00:00|685|684|691.3|688.3|698.5|697.5|684.3|683.3|108132
1730851200000|2024-11-06 00:00:00|688.4|687.4|683.4|680.4|695.6|694.6|674.4|673.4|154475
1730937600000|2024-11-07 00:00:00|680.8|679.8|686|683|689.4|688.4|672.1|671.1|138026
1731024000000|2024-11-08 00:00:00|684.3|682.8|670.6|669.6|684.5|683.5|667.9|666.9|98342
1731196800000|2024-11-10 00:00:00|670.1|669.1|669.8|668.8|671.3|670.3|668.5|667.5|585
1731283200000|2024-11-11 00:00:00|670|669|658.3|657.3|672.9|671.9|655.1|654.1|126671
1731369600000|2024-11-12 00:00:00|658.4|657.4|663.3|660.3|670.4|669.4|654.6|653.6|136883
1731456000000|2024-11-13 00:00:00|662.5|661.5|669.4|666.4|672.9|671.9|654|653|126749
1731542400000|2024-11-14 00:00:00|669.9|668.9|673.1|670.1|680.6|679.6|665.9|664.9|145269
1731628800000|2024-11-15 00:00:00|670.8|669.8|662.1|661.1|673.9|672.9|660.3|659.3|82832
1731801600000|2024-11-17 00:00:00|661.4|660.4|661.6|660.6|662.1|661.1|660|659|129
1731888000000|2024-11-18 00:00:00|661.5|660.5|688.9|687.9|690.9|689.9|661.4|660.4|101374
1731974400000|2024-11-19 00:00:00|688.8|687.8|684.4|683.4|697.4|696.4|683.1|682.1|92168
1732060800000|2024-11-20 00:00:00|684.3|683.3|685.5|682.5|688.9|687.9|679.6|678.6|73050
1732147200000|2024-11-21 00:00:00|684.1|683.1|683.1|682.1|685.6|684.6|682.8|681.8|605
1732233600000|2024-11-22 00:00:00|696.8|695.8|697.3|696.3|705.1|704.1|689.9|688.9|55261
1732406400000|2024-11-24 00:00:00|700.8|697.8|699|698|700.8|698.9|698|695.1|4
1732492800000|2024-11-25 00:00:00|698.9|697.9|686.4|685.4|701|700|678.1|677.1|44632
1732579200000|2024-11-26 00:00:00|683|682|682|679|698.9|697.9|676.3|675.3|50731
1732665600000|2024-11-27 00:00:00|680|678.8|671.6|670.6|683.6|682.6|666.9|665.9|51586
1732752000000|2024-11-28 00:00:00|670|669|674|673|677.4|676.4|665.6|664.6|30140
1732838400000|2024-11-29 00:00:00|672.4|671.4|669.1|668.1|681.4|680.4|665.6|664.6|25448
1733011200000|2024-12-01 00:00:00|668|667|670|669|671.1|670.1|667|665.9|94
1733097600000|2024-12-02 00:00:00|670.1|669.1|667.1|664.1|679.9|678.9|664.6|663.6|32365
1733184000000|2024-12-03 00:00:00|666.4|665.4|674.5|671.5|678.6|677.6|664.4|663.4|42354
1733270400000|2024-12-04 00:00:00|674.4|673.3|662.4|659.4|681.8|680.8|660.1|659.1|35141
1733356800000|2024-12-05 00:00:00|661.3|660.3|658.9|655.9|666.6|665.6|655|654|26221
1733443200000|2024-12-06 00:00:00|657.5|656.5|647.3|646.3|658.4|657.4|645.6|644.6|41936
1733616000000|2024-12-08 00:00:00|647.1|646.1|650.8|649.8|650.8|649.8|646.9|645.9|93
1733702400000|2024-12-09 00:00:00|650.5|649.5|663.1|660.1|665.4|664.4|649.3|648.3|29347
1733788800000|2024-12-10 00:00:00|662.6|661.6|667.5|664.5|672.9|671.9|660|659|45388
1733875200000|2024-12-11 00:00:00|667.4|666.4|680.1|679.1|681.9|680.9|666.6|665.6|14387
1733961600000|2024-12-12 00:00:00|673.9|672.9|677.4|674.4|678.4|677.4|666|665|49858
1734048000000|2024-12-13 00:00:00|676.4|675.4|686.3|685.3|688.6|687.6|675.3|674.3|90062
1734220800000|2024-12-15 00:00:00|687.4|686.4|687.8|686.8|688.4|687.4|686.3|685.3|74
1734307200000|2024-12-16 00:00:00|687.9|686.9|684|681|688.1|687.1|679.6|678.6|55755
1734393600000|2024-12-17 00:00:00|683.4|682.4|675.8|674.8|684.6|683.6|667.9|666.9|52429
1734480000000|2024-12-18 00:00:00|675.1|674.1|680.3|677.3|687.9|686.9|673.6|672.6|70896
1734566400000|2024-12-19 00:00:00|678.9|677.9|676.4|673.4|685.6|684.6|673.6|672.1|60362
1734652800000|2024-12-20 00:00:00|673.8|672.8|674.1|673.1|676.1|675.1|665.1|664.1|56146
1734825600000|2024-12-22 00:00:00|672.8|671.8|674.5|673.5|674.9|673.9|672.8|671.8|114
1734912000000|2024-12-23 00:00:00|674.6|673.6|673.4|670.4|680.1|679.1|665|664|44022
1734998400000|2024-12-24 00:00:00|672.6|671.6|671.8|670.8|676.4|675.4|668.6|667.6|25394
1735171200000|2024-12-26 00:00:00|673.5|670.5|668|665|677.4|676.4|663.6|662.6|22675
1735257600000|2024-12-27 00:00:00|664.6|663.6|674.8|673.8|679.1|678.1|663.9|662.9|41375
1735430400000|2024-12-29 00:00:00|676.1|675.1|679.8|678.8|680.3|679.3|675.8|674.8|1329
1735516800000|2024-12-30 00:00:00|679.6|678.6|690|687|694.6|693.6|679.3|678.3|63215
1735603200000|2024-12-31 00:00:00|689.8|688.8|694.1|693.1|697.6|696.6|686.4|685.4|41647
1735776000000|2025-01-02 00:00:00|694.8|693.8|705.5|702.5|709.9|708.9|691.4|690.4|72688
1735862400000|2025-01-03 00:00:00|705|704|704.3|703.3|708.4|707.4|698.1|697.1|93324
1736035200000|2025-01-05 00:00:00|703.9|702.9|707.3|706.3|708.3|707.3|703.4|702.4|1271
1736121600000|2025-01-06 00:00:00|707.4|706.4|702|699|713.9|712.9|697.4|696.4|106641
1736208000000|2025-01-07 00:00:00|701.1|700|706.3|703.3|706.9|705.9|695.9|694.9|119141
1736294400000|2025-01-08 00:00:00|706.4|705.3|699.5|696.5|708.1|707.1|692.9|691.9|118256
1736380800000|2025-01-09 00:00:00|698.5|697.5|709.6|706.6|710|708.9|694.4|693.4|119921
1736467200000|2025-01-10 00:00:00|709.1|708.1|742.6|741.6|748.8|747.8|707.3|706.3|216356
1736640000000|2025-01-12 00:00:00|744.4|743.4|758.9|757.9|763.6|762.6|744.1|743.1|2610
1736726400000|2025-01-13 00:00:00|759|758|751.3|748.3|770.1|769.1|747.4|746.4|144808
1736812800000|2025-01-14 00:00:00|750.4|749.4|748.5|745.5|750.4|749.4|738.3|737.3|114784
1736899200000|2025-01-15 00:00:00|748.4|747.4|767.9|764.9|768.1|767.1|742.6|741.6|103959
1736985600000|2025-01-16 00:00:00|766.8|765.8|760.1|757.1|768.9|767.9|750.6|749.6|105995
1737072000000|2025-01-17 00:00:00|759.8|758.8|760.4|759.4|767.3|766.3|747.6|746.6|89638
1737244800000|2025-01-19 00:00:00|760.8|759.8|765.8|764.8|766.1|765.1|760.8|759.8|3661
1737331200000|2025-01-20 00:00:00|766|765|749.5|746.5|767.1|766.1|745.6|744.6|62117
1737417600000|2025-01-21 00:00:00|747.6|746.6|739.8|736.8|753.9|752.9|728.4|727.4|87959
1737504000000|2025-01-22 00:00:00|740.3|739.3|724.5|721.5|742.4|741.4|721.6|720.6|93568
1737590400000|2025-01-23 00:00:00|721.3|720.3|719.6|716.6|730.1|729.1|714.8|713.8|67704
1737676800000|2025-01-24 00:00:00|718.5|717.5|722.9|721.9|729.5|728.5|716.6|715.6|52299
1737849600000|2025-01-26 00:00:00|721.5|720.5|716.5|715.5|722.1|721.1|716|715|701
1737936000000|2025-01-27 00:00:00|716.6|715.6|709|706|717.6|716.6|698.1|697.1|43445
1738022400000|2025-01-28 00:00:00|708.3|707.3|705.3|702.3|715.4|714.4|700.3|699.3|39687
1738108800000|2025-01-29 00:00:00|704.5|703.5|708.1|707.1|709.8|708.8|698.5|697.5|40410
1738195200000|2025-01-30 00:00:00|706.6|705.6|709.1|708.1|715.3|714.3|698.1|697.1|32730
1738281600000|2025-01-31 00:00:00|709.4|708.4|716.1|715.1|716.4|715.4|702.9|701.9|38624
1738454400000|2025-02-02 00:00:00|727.4|724.4|721|720|729.8|727.5|718.5|717.5|3766
1738540800000|2025-02-03 00:00:00|720.9|719.9|711.5|708.5|729.9|728.9|706.3|705.3|58297
1738627200000|2025-02-04 00:00:00|709.6|708.6|715.8|712.8|719.1|718.1|697.9|696.9|45557
1738713600000|2025-02-05 00:00:00|715.9|714.9|702.3|699.3|717|716|699.9|698.9|36822
1738800000000|2025-02-06 00:00:00|701.1|700.3|703.8|700.8|704.1|703|692.9|691.9|58603
1738886400000|2025-02-07 00:00:00|702.8|701.8|710.6|709.6|711.1|710.1|702.5|701.5|38923
1739059200000|2025-02-09 00:00:00|710.1|709.1|711.6|710.6|712.3|711.3|710|709|817
1739145600000|2025-02-10 00:00:00|711.5|710.5|722.1|719.1|722.4|721.4|711.3|710.3|41704
1739232000000|2025-02-11 00:00:00|720.6|719.8|734.9|733.9|739.8|738.8|719.3|718.3|34510
1740441600000|2025-02-25 00:00:00|695.8|694.8|684.8|681.8|697.1|696.1|679.9|678.9|44963
1740528000000|2025-02-26 00:00:00|683.4|682.4|674.3|673.3|685|684|666.6|665.6|127896
1740614400000|2025-02-27 00:00:00|673|672|686.3|683.3|687.5|686.5|671.6|670.6|70078
1740700800000|2025-02-28 00:00:00|684.9|683.9|680.3|679.3|685.3|684.3|675.9|674.9|65270
1740873600000|2025-03-02 00:00:00|680.1|679.1|681.3|680.3|682.4|681|679.6|678.6|142
1740960000000|2025-03-03 00:00:00|681.1|680.1|666.8|665.8|683.9|682.9|662.1|661.1|95018
1741046400000|2025-03-04 00:00:00|666.6|665.6|664.6|661.6|669.3|668.3|655.9|654.9|112316
1741132800000|2025-03-05 00:00:00|663|662|654.9|653.9|666.3|665.3|642.4|641.4|114713
1741219200000|2025-03-06 00:00:00|655|654|651.8|648.8|660.9|659.9|648.4|647.4|131126
1741305600000|2025-03-07 00:00:00|650.3|649.3|654.9|653.9|670.1|669.1|649.5|648.5|175343
1741478400000|2025-03-09 00:00:00|655.3|654.3|651|650|656.1|655.1|650.8|649.8|1083
1741564800000|2025-03-10 00:00:00|650.9|649.9|647|644|661.4|660.4|644.9|643.9|101566
1741651200000|2025-03-11 00:00:00|644.5|643.5|654|653|658|657|640.9|639.9|146119
1741737600000|2025-03-12 00:00:00|654.3|653.3|657|654|658|657|648.8|647.8|147368
1741824000000|2025-03-13 00:00:00|656.3|655.3|648.6|645.6|659.4|658.4|643.5|642.5|130390
1741910400000|2025-03-14 00:00:00|646.9|645.9|649.5|648.5|653.4|652.4|644.4|643.4|79771
1742083200000|2025-03-16 00:00:00|651|649.9|659.3|658.3|660.4|659.4|650.8|649.8|13797
1742169600000|2025-03-17 00:00:00|659.4|658.4|653.4|652.4|664.4|663.4|650.9|649.9|93222
1742256000000|2025-03-18 00:00:00|654.9|653.9|653.8|650.8|665.4|664.4|648.8|647.8|110574
1742342400000|2025-03-19 00:00:00|653.6|652.6|656.1|655.1|656.9|655.9|648|647|29570
1742428800000|2025-03-20 00:00:00|662.4|661.4|670.4|667.4|670.4|668.6|656.6|655.6|75392
1742515200000|2025-03-21 00:00:00|669.8|668.9|670.8|669.8|671.4|670.4|664.4|663.4|55763
1742688000000|2025-03-23 00:00:00|670.6|669.6|671.8|670.8|671.9|670.9|670.1|669.1|151
1742774400000|2025-03-24 00:00:00|672|671|673.9|670.9|676.4|675.4|667.3|666.3|66129
1742860800000|2025-03-25 00:00:00|672.6|671.6|678.3|675.3|680.3|679.3|669.6|668.6|57946
1742947200000|2025-03-26 00:00:00|678.8|678|682.1|679.1|684.4|683.4|675.9|674.9|47199
1743033600000|2025-03-27 00:00:00|680|679|679.5|676.5|680.6|679.6|672.5|671.5|47244
1743120000000|2025-03-28 00:00:00|678.6|677.6|670.1|669.1|680.9|679.9|668.4|667.4|34714
1743292800000|2025-03-30 00:00:00|674.4|673.4|675.9|674.9|677.1|676.1|673.9|672.3|60
1743375600000|2025-03-30 23:00:00|676.1|675.1|688.9|685.9|689.5|688.5|669.3|668.3|35807
1743462000000|2025-03-31 23:00:00|687.6|686.5|684.9|681.9|691.5|690.5|682.4|681.4|65163
1743548400000|2025-04-01 23:00:00|684.6|683.6|678.8|677.8|696.1|695.1|677.8|676.4|44497
1743634800000|2025-04-02 23:00:00|674.3|673.3|650.3|647.3|676.8|675.8|644.4|643.4|70085
1743721200000|2025-04-03 23:00:00|651|650|619.3|618.3|651.9|650.9|606.5|605.5|53751
1743894000000|2025-04-05 23:00:00|608.6|607.6|601.3|600.3|610.3|608|600.1|598.4|226
1743980400000|2025-04-06 23:00:00|602.1|599.1|612.4|609.4|632.9|631.9|593|592|53907
1744066800000|2025-04-07 23:00:00|613.6|612.6|595|592|619.3|618.3|592.3|591.3|40258
1744153200000|2025-04-08 23:00:00|592.1|591.1|579.5|578.5|592.9|591.9|567.5|566.5|31654
1746572400000|2025-05-06 23:00:00|589.8|588.8|580.5|577.5|590.9|589.9|578.4|577.3|97383
1746658800000|2025-05-07 23:00:00|579.6|578.6|601|600|602.1|600.5|578.8|577.8|125867
1746745200000|2025-05-08 23:00:00|600.6|599.6|605.1|604.1|607.9|606.9|596.6|595.6|116855
1746918000000|2025-05-10 23:00:00|606.6|605.6|607.5|606.5|608.1|607.1|605.6|604.4|2439
1747004400000|2025-05-11 23:00:00|607.6|606.6|614.8|611.8|623.4|622.4|604|603|100637
1747090800000|2025-05-12 23:00:00|613.8|612.8|632.6|629.6|632.6|630.6|611|610|135248
1747177200000|2025-05-13 23:00:00|631.3|630.3|630.9|629.9|635.4|634.4|623.6|622.6|149391
1747263600000|2025-05-14 23:00:00|627.3|626.3|625.1|622.1|627.6|626.6|613.3|612.3|133890
1747350000000|2025-05-15 23:00:00|625|624|620|619|627.5|626.5|615.1|614.1|76474
1747522800000|2025-05-17 23:00:00|619.5|618.5|621.5|620.5|621.9|620.9|615.4|614.4|353
1747609200000|2025-05-18 23:00:00|621.6|620.6|615.4|614.4|621.9|620.9|612.1|611.1|60802
1747695600000|2025-05-19 23:00:00|616.3|615.5|616.6|613.6|620.1|619.1|610.4|609.4|91914
1747782000000|2025-05-20 23:00:00|620.9|619.9|614.6|611.6|623.6|622.6|610.1|609.1|83255
1747868400000|2025-05-21 23:00:00|613.4|612.4|609.8|606.8|615.5|614.5|600.9|599.9|66194
1747954800000|2025-05-22 23:00:00|608.5|607.5|613.8|612.8|614.4|613.4|600.6|599.6|49571
1748127600000|2025-05-24 23:00:00|614.9|611.9|616|615|616.3|615.3|613.3|611.4|68
1748214000000|2025-05-25 23:00:00|615.9|614.9|610.9|609.9|617|616|608.6|607.6|13749
1748300400000|2025-05-26 23:00:00|611|610|611.1|608.1|615.1|614.1|605.4|604.4|57788
1748386800000|2025-05-27 23:00:00|610.8|609.8|617|614|622.9|621.9|608|607|51603
1748473200000|2025-05-28 23:00:00|618|617|607.4|604.4|625.4|624.4|605.8|604.4|45652
1748559600000|2025-05-29 23:00:00|605.8|604.8|598.8|597.8|611.6|610.6|596|595|45619
1748732400000|2025-05-31 23:00:00|601.9|600.9|607.6|606.6|609.3|608.3|601.9|600.9|216
1748818800000|2025-06-01 23:00:00|607.8|606.8|618.9|615.9|624|623|606.5|605.5|40105
1748905200000|2025-06-02 23:00:00|618.8|617.8|628|625|629.4|628.4|614.8|613.8|48578
1748991600000|2025-06-03 23:00:00|626.1|625.3|621|618|630.9|629.9|616.4|615.4|48903
1749078000000|2025-06-04 23:00:00|619.3|618.3|625.8|622.8|629.6|628.6|617.3|616.3|51722
1749164400000|2025-06-05 23:00:00|624.8|623.8|637.1|636.1|637.1|636.1|621.1|620.1|54721
1749337200000|2025-06-07 23:00:00|637.3|636.3|636.4|635.4|637.9|636.5|635.8|634.1|78
1749423600000|2025-06-08 23:00:00|636.3|635.3|646.8|645.8|647.6|646.6|633.5|632.5|60446
1749510000000|2025-06-09 23:00:00|647.1|646.1|639.8|636.8|653.4|652.4|636.8|635.8|44339
1749596400000|2025-06-10 23:00:00|638.8|637.8|650.9|649.9|651.5|650.5|636.3|635.3|41462
1749682800000|2025-06-11 23:00:00|646.4|645.4|649.9|646.9|649.9|648|634.9|633.9|105384
1749769200000|2025-06-12 23:00:00|650.5|649.5|689.3|688.3|702|701|650.3|649.3|197050
1749942000000|2025-06-14 23:00:00|715.3|712.3|705|704|722.9|720.9|704.9|703.9|10435
1750028400000|2025-06-15 23:00:00|704.3|703.3|684|681|710.8|709.8|665.3|664.3|119390
1750114800000|2025-06-16 23:00:00|696.6|693.6|730.6|727.6|730.6|728|686.4|685.4|143648
1750201200000|2025-06-17 23:00:00|727|724|733.8|730.8|737.4|736.4|710.9|709.9|111933
1750287600000|2025-06-18 23:00:00|733.6|732.3|759.8|758.8|775.1|774.1|726.5|725.5|107800
1750374000000|2025-06-19 23:00:00|749.4|746.4|736.4|735.4|755.9|754.9|732.9|731.9|109790
1750546800000|2025-06-21 23:00:00|794.9|791.9|765.6|764.6|795.6|792.6|764.6|763.6|10468
1750633200000|2025-06-22 23:00:00|765.8|764.8|673.6|670.6|772.8|771.8|667.8|666.8|156507
1750719600000|2025-06-23 23:00:00|662.6|659.6|665.1|662.1|668.3|667.3|641.1|640.1|120659
1750806000000|2025-06-24 23:00:00|665.5|664.1|660.8|657.8|671.5|670.5|658.1|657.1|79595
1750892400000|2025-06-25 23:00:00|660.9|657.9|669.3|666.3|677.4|676.4|658.4|657.4|67875
1750978800000|2025-06-26 23:00:00|670.1|667.1|651.9|650.9|671.4|670.4|648.6|647.6|65311
1751151600000|2025-06-28 23:00:00|652|651|649.5|648.5|652.1|651.1|648.8|647.8|167
1751238000000|2025-06-29 23:00:00|649.8|648.8|664|661|665.4|664.4|647.6|646.6|58871
1751324400000|2025-06-30 23:00:00|661.8|660.8|680.1|679.1|680.3|679.3|657.6|656.6|88602
1751410800000|2025-07-01 23:00:00|677.9|676.9|696.3|693.3|697.1|696.1|674.1|673.1|91758
1751497200000|2025-07-02 23:00:00|694.4|693.4|688.5|685.5|701.1|700.1|688.3|685.5|97103
1751583600000|2025-07-03 23:00:00|689.4|686.4|701.3|700.3|703.1|702.1|680.4|679.4|63049
1751756400000|2025-07-05 23:00:00|694.4|693.4|698.5|697.5|698.6|697.6|692.9|691.4|512
1751842800000|2025-07-06 23:00:00|698.4|697.4|700|699|710.4|709.4|689.8|688.8|110183
1751929200000|2025-07-07 23:00:00|700.1|697.1|710.3|707.3|713.3|712.3|693.9|692.9|90694
1752015600000|2025-07-08 23:00:00|706.9|705.9|706.5|705.5|716.6|715.6|695.6|694.4|102862
1752102000000|2025-07-09 23:00:00|703.4|702.4|693.8|690.8|709|708|689.3|688.3|72052
1752188400000|2025-07-10 23:00:00|693.3|692.3|720.9|719.9|721|720|689.4|688.4|73562
1752361200000|2025-07-12 23:00:00|720.5|717.5|717.6|716.6|723.6|722.4|717.5|716.5|606
1752447600000|2025-07-13 23:00:00|718|717|695.3|694.3|726.6|725.6|694.9|693.9|77489
1752534000000|2025-07-14 23:00:00|695.9|694.9|702.5|699.5|707.6|706.6|690.1|689.1|73153
1752620400000|2025-07-15 23:00:00|704.1|701.1|699.4|696.4|704.1|703|686.6|685.6|61776
1752706800000|2025-07-16 23:00:00|698.5|697.5|722.5|719.5|722.9|721.4|694.4|693.4|75250
1752793200000|2025-07-17 23:00:00|721|720|716.4|715.4|763.6|762.6|714.5|713.5|142516
1752966000000|2025-07-19 23:00:00|717.4|714.4|717.5|716.5|719.6|717.4|716.1|713.9|123
1753052400000|2025-07-20 23:00:00|717.4|716.4|736.3|733.3|741.1|740.1|710.9|709.9|74640
1753138800000|2025-07-21 23:00:00|737|734|718.6|715.6|737.1|736.1|712.1|711.1|72673
1753225200000|2025-07-22 23:00:00|718.9|717.9|719.4|716.4|720.5|719.5|705.6|704.6|52073
1753311600000|2025-07-23 23:00:00|719.3|718.5|704.9|701.9|725.8|724.8|694.3|693.3|51895
1753398000000|2025-07-24 23:00:00|704.6|703.6|704.3|703.3|716.9|715.9|699.4|698.4|37081
1753570800000|2025-07-26 23:00:00|705|704|704.9|703.9|707.3|706.3|704.1|702.5|47
1753657200000|2025-07-27 23:00:00|704.8|703.8|712.8|709.8|722.9|721.9|701.6|700.6|35221
1753743600000|2025-07-28 23:00:00|712.9|709.9|722.4|719.4|729.6|728.6|702.6|701.6|50695
1753830000000|2025-07-29 23:00:00|721.3|720.8|715.9|712.9|722.9|721.9|700.6|699.6|40402
1753916400000|2025-07-30 23:00:00|715.8|714.8|710.6|707.6|717.5|716.5|704.9|703.9|29695
1754002800000|2025-07-31 23:00:00|710|709|679.5|678.5|713|712|679.4|678.4|36960
1754175600000|2025-08-02 23:00:00|678|675|676.9|675.9|678.9|677.9|674.6|672.9|70
1754262000000|2025-08-03 23:00:00|676.8|675.8|684.1|681.1|690.1|689.1|671.6|670.6|27738
1754348400000|2025-08-04 23:00:00|683.8|682.8|666.5|665.5|688.8|687.8|665.1|664.1|28735
1754434800000|2025-08-05 23:00:00|668.1|665.1|669.1|666.1|687.8|686.8|663.4|662.4|27292
1754521200000|2025-08-06 23:00:00|668.4|667.4|666.1|665.1|676|675|664.6|663.6|23737
1754607600000|2025-08-07 23:00:00|666|665|668.1|667.1|682.3|681.3|662.3|661.3|22059
1754780400000|2025-08-09 23:00:00|666.8|665.8|668.8|667.8|671.6|669.8|666.5|665.4|214
1754866800000|2025-08-10 23:00:00|668.9|667.9|671.3|670.3|674.1|673.1|660.6|659.6|16151
1758495600000|2025-09-21 23:00:00|676.9|675.9|678.8|677.8|679.1|678.1|675.6|674.6|17477
1758582000000|2025-09-22 23:00:00|679|678|694|691|695.6|694.6|672.6|671.6|85274
1758668400000|2025-09-23 23:00:00|694.1|693|702.8|701.8|704.4|703.4|688.6|687.6|80145
1758754800000|2025-09-24 23:00:00|702.9|701.9|718.3|715.3|719.4|718.4|700.1|699.1|99291
1758841200000|2025-09-25 23:00:00|717.4|716.4|714.5|713.5|723.4|722.4|709.9|708.9|95125
1759014000000|2025-09-27 23:00:00|712.5|711.5|714.9|713.9|715.4|714.1|712|710.4|969
1759100400000|2025-09-28 23:00:00|714.5|713.5|692.1|689.1|715.6|714.6|689.9|688.9|109958
1759186800000|2025-09-29 23:00:00|690|689|687.3|684.3|694.4|693.4|679.9|678.9|109120
1759273200000|2025-09-30 23:00:00|687.9|684.9|683.6|680.6|693.6|692.6|681.6|680.4|91218
1759359600000|2025-10-01 23:00:00|682.1|681.1|666.6|663.6|687|686|663.4|662.4|117819
1759446000000|2025-10-02 23:00:00|664.9|663.9|662|661|672|671|659.6|658.6|117272
1759618800000|2025-10-04 23:00:00|666.6|665.6|666.9|665.9|671.6|670.6|666.4|665.4|609
1759705200000|2025-10-05 23:00:00|666.8|665.8|665.4|664.4|672.9|671.9|660.6|659.6|96575
1759791600000|2025-10-06 23:00:00|665.1|664.1|671.1|670.1|671.9|670.9|659.9|658.9|100541
1759878000000|2025-10-07 23:00:00|672.1|671.1|673.9|670.9|676.4|675.4|667.9|666.9|88918
1759964400000|2025-10-08 23:00:00|670.4|669.4|670.9|667.9|682.8|681.8|667.9|666.9|93831
1760050800000|2025-10-09 23:00:00|670.4|669.4|644|643|672.4|671.4|642.8|641.8|95546