1280095200000|2010-07-25 22:00:00|662.2|661.9|663.3|663|665.5|665.2|659.4|659.1|0
1280181600000|2010-07-26 22:00:00|663.25|662.95|662.35|662.05|672.55|672.25|659.7|659.4|0
1280268000000|2010-07-27 22:00:00|662.4|662.1|652.4|652.1|665.8|665.5|647.6|647.3|0
1280354400000|2010-07-28 22:00:00|652.45|652.15|646.55|646.25|659.7|659.4|639.3|639|0
1280440800000|2010-07-29 22:00:00|646.6|646.3|650.25|649.95|655.9|655.6|638.1|637.8|0
1280613600000|2010-07-31 22:00:00|650.2|649.9|655.3|655|656.25|655.95|650.2|649.9|0
1280700000000|2010-08-01 22:00:00|655.2|654.9|658.65|658.35|665|664.7|654.25|653.95|0
1280786400000|2010-08-02 22:00:00|658.7|658.4|655.1|654.8|665.1|664.8|650.8|650.5|0
1280872800000|2010-08-03 22:00:00|655.15|654.85|662.8|662.5|664.7|664.4|653.2|652.9|0
1280959200000|2010-08-04 22:00:00|662.85|662.55|656.35|656.05|665.75|665.45|654.4|654.1|0
1281218400000|2010-08-07 22:00:00|652.25|651.95|651.55|651.25|652.7|652.4|649.25|648.95|0
1281304800000|2010-08-08 22:00:00|651.35|651.05|656.1|655.8|660.8|660.5|650.65|650.35|0
1281391200000|2010-08-09 22:00:00|656.15|655.85|641.55|641.25|656.85|656.55|640.1|639.8|0
1281477600000|2010-08-10 22:00:00|641.4|641.1|616.25|615.95|641.4|641.1|611.45|611.15|0
1281564000000|2010-08-11 22:00:00|616.2|615.9|619|618.7|621.2|620.9|606.9|606.6|0
1281823200000|2010-08-14 22:00:00|608.7|608.4|609.25|608.95|610.7|610.4|604.25|603.95|0
1281909600000|2010-08-15 22:00:00|609.3|609|618.5|618.2|618.9|618.6|603.4|603.1|0
1281996000000|2010-08-16 22:00:00|618.4|618.1|625.7|625.4|631.1|630.8|616.6|616.3|0
1282082400000|2010-08-17 22:00:00|625.65|625.35|624.55|624.25|634|633.7|619|618.7|0
1282168800000|2010-08-18 22:00:00|624.7|624.4|608.9|608.6|629.2|628.9|608.55|608.25|0
1282428000000|2010-08-21 22:00:00|612.15|611.85|613.4|613.1|614.7|614.4|611|610.7|0
1282514400000|2010-08-22 22:00:00|613.45|613.15|599.85|599.55|618.75|618.45|599.55|599.25|0
1282600800000|2010-08-23 22:00:00|599.9|599.6|596.2|595.9|602.9|602.6|587.6|587.3|0
1282687200000|2010-08-24 22:00:00|596.25|595.95|606.1|605.8|606.9|606.6|588.85|588.55|0
1282773600000|2010-08-25 22:00:00|605.95|605.65|602.8|602.5|612.4|612.1|598.2|597.9|0
1283032800000|2010-08-28 22:00:00|619.95|619.65|621.15|620.85|625.3|625|619.8|619.5|0
1283119200000|2010-08-29 22:00:00|621.1|620.8|601.25|600.95|621.3|621|600.65|600.35|0
1283205600000|2010-08-30 22:00:00|601.15|600.85|608.15|607.85|610|609.7|595.95|595.65|0
1283292000000|2010-08-31 22:00:00|608.25|607.95|622.25|621.95|626.2|625.9|604.7|604.4|0
1283378400000|2010-09-01 22:00:00|622.15|621.85|631.05|630.75|633.7|633.4|621.5|621.2|0
1283464800000|2010-09-02 22:00:00|631.1|630.8|643.75|643.45|645.1|644.8|630.8|630.5|0
1283637600000|2010-09-04 22:00:00|643.75|643.45|645.4|645.1|645.85|645.55|642.7|642.4|0
1283724000000|2010-09-05 22:00:00|645.5|645.2|644.75|644.45|647.05|646.75|641.5|641.2|0
1283810400000|2010-09-06 22:00:00|644.65|644.35|629.2|628.9|645.1|644.8|628.5|628.2|0
1283896800000|2010-09-07 22:00:00|629.25|628.95|632.9|632.6|639.2|638.9|627.45|627.15|0
1283983200000|2010-09-08 22:00:00|632.85|632.55|634.4|634.1|644.9|644.6|629.7|629.4|0
1284069600000|2010-09-09 22:00:00|634.35|634.05|636.35|636.05|640.4|640.1|632.9|632.6|0
1284242400000|2010-09-11 22:00:00|636.45|636.15|642.95|642.65|643.15|642.85|636.3|636|0
1284328800000|2010-09-12 22:00:00|642.85|642.55|650.5|650.2|653.9|653.6|641.25|640.95|0
1284415200000|2010-09-13 22:00:00|650.45|650.15|650.5|650.2|655.2|654.9|646.7|646.4|0
1284501600000|2010-09-14 22:00:00|650.55|650.25|651.5|651.2|654.6|654.3|642.3|642|0
1284588000000|2010-09-15 22:00:00|651.45|651.15|653.9|653.6|654.55|654.25|642.7|642.4|0
1284674400000|2010-09-16 22:00:00|650.3|650|650|649.7|653.9|653.6|649.5|649.2|0
1284847200000|2010-09-18 22:00:00|650.05|649.75|650.3|650|651.45|651.15|647.6|647.3|0
1284933600000|2010-09-19 22:00:00|650.35|650.05|665.1|664.8|670.7|670.4|648.2|647.9|0
1285020000000|2010-09-20 22:00:00|665.2|664.9|668.45|668.15|673.1|672.8|664|663.7|0
1285106400000|2010-09-21 22:00:00|668.4|668.1|660.3|660|668.7|668.4|652.2|651.9|0
1285192800000|2010-09-22 22:00:00|651|650.7|652.5|652.2|653|652.7|647.15|646.85|0
1285452000000|2010-09-25 22:00:00|670.55|670.25|672.65|672.35|674.6|674.3|670|669.7|0
1285538400000|2010-09-26 22:00:00|669.6|669.3|669.25|668.95|670.05|669.75|668.8|668.5|0
1285624800000|2010-09-27 22:00:00|674.9|674.6|675.2|674.9|676.8|676.5|674.25|673.95|0
1285711200000|2010-09-28 22:00:00|675.25|674.95|676.7|676.4|680.3|680|671.3|671|0
1285797600000|2010-09-29 22:00:00|676.6|676.3|677.25|676.95|686.25|685.95|670.25|669.95|0
1286056800000|2010-10-02 22:00:00|681.55|681.25|679.65|679.35|681.7|681.4|677.95|677.65|0
1286143200000|2010-10-03 22:00:00|679.55|679.25|672.4|672.1|681.8|681.5|665.4|665.1|0
1286229600000|2010-10-04 22:00:00|672.45|672.15|689.45|689.15|690.5|690.2|669.95|669.65|0
1286316000000|2010-10-05 22:00:00|689.35|689.05|686.25|685.95|691.9|691.6|682.3|682|0
1286402400000|2010-10-06 22:00:00|686.3|686|687.8|687.5|693.6|693.3|679.4|679.1|0
1286488800000|2010-10-07 22:00:00|687.75|687.45|693.2|692.9|696.9|696.6|677.4|677.1|0
1286661600000|2010-10-09 22:00:00|693.25|692.95|694.3|694|696|695.7|692.4|692.1|0
1286748000000|2010-10-10 22:00:00|694.25|693.95|689.2|688.9|699.1|698.8|688.35|688.05|0
1286834400000|2010-10-11 22:00:00|689.25|688.95|695.65|695.35|698.7|698.4|684.7|684.4|0
1286920800000|2010-10-12 22:00:00|695.7|695.4|710.65|710.35|712.1|711.8|694.7|694.4|0
1287007200000|2010-10-13 22:00:00|710.7|710.4|709.15|708.85|712.8|712.5|699.5|699.2|0
1287266400000|2010-10-16 22:00:00|704|703.7|700.85|700.55|704.9|704.6|699.15|698.85|0
1287352800000|2010-10-17 22:00:00|700.9|700.6|704.5|704.2|710.7|710.4|699.9|699.6|0
1287439200000|2010-10-18 22:00:00|704.55|704.25|698.95|698.65|709.05|708.75|690|689.7|0
1287525600000|2010-10-19 22:00:00|699.05|698.75|701.7|701.4|706.8|706.5|696.3|696|0
1287612000000|2010-10-20 22:00:00|701.75|701.45|700.5|700.2|711.5|711.2|690.2|689.9|0
1287698400000|2010-10-21 22:00:00|700.6|700.3|703.85|703.55|704.8|704.5|697.15|696.85|0
1287871200000|2010-10-23 22:00:00|703.9|703.6|711.3|711|713.05|712.75|703.8|703.5|0
1287957600000|2010-10-24 22:00:00|711.35|711.05|709.4|709.1|716.1|715.8|706.7|706.4|0
1288044000000|2010-10-25 22:00:00|709.35|709.05|704.65|704.35|712.3|712|700.4|700.1|0
1288130400000|2010-10-26 22:00:00|704.6|704.3|706.7|706.4|707.2|706.9|695.8|695.5|0
1288216800000|2010-10-27 22:00:00|706.65|706.35|696.4|696.1|712|711.7|695.4|695.1|0
1288476000000|2010-10-30 22:00:00|707.05|706.75|710.6|710.3|710.6|710.3|707.05|706.75|0
1288566000000|2010-10-31 23:00:00|710.55|710.25|702.95|702.65|711.9|711.6|693.55|693.25|0
1288652400000|2010-11-01 23:00:00|702.9|702.6|715.65|715.35|716.95|716.65|702.25|701.95|0
1288738800000|2010-11-02 23:00:00|715.6|715.3|717.95|717.65|719.3|719|705.3|705|0
1288825200000|2010-11-03 23:00:00|718.05|717.75|733.55|733.25|734.1|733.8|717.2|716.9|0
1288911600000|2010-11-04 23:00:00|733.6|733.3|738.05|737.75|739.9|739.6|729.55|729.25|0
1289084400000|2010-11-06 23:00:00|736.85|736.55|734.9|734.6|737.8|737.5|733.5|733.2|0
1289170800000|2010-11-07 23:00:00|734.95|734.65|734.65|734.35|739|738.7|731.3|731|0
1289257200000|2010-11-08 23:00:00|734.4|734.1|726.85|726.55|740.2|739.9|723.2|722.9|0
1289343600000|2010-11-09 23:00:00|726.6|726.3|731.95|731.65|735.4|735.1|720.9|720.6|0
1289430000000|2010-11-10 23:00:00|731.85|731.55|726.15|725.85|735.1|734.8|724.45|724.15|0
1289516400000|2010-11-11 23:00:00|726.1|725.8|719.7|719.4|730.7|730.4|718.7|718.4|0
1289689200000|2010-11-13 23:00:00|719.4|719.1|721.1|720.8|722.95|722.65|719.15|718.85|0
1289775600000|2010-11-14 23:00:00|721.05|720.75|719.25|718.95|728.4|728.1|716.5|716.2|0
1289862000000|2010-11-15 23:00:00|719.3|719|708.6|708.3|720.75|720.45|701.1|700.8|0
1289948400000|2010-11-16 23:00:00|708.65|708.35|714.25|713.95|714.4|714.1|703.7|703.4|0
1290034800000|2010-11-17 23:00:00|714.35|714.05|720.85|720.55|725.6|725.3|712.8|712.5|0
1290121200000|2010-11-18 23:00:00|720.9|720.6|724.95|724.65|725.9|725.6|715|714.7|0
1290294000000|2010-11-20 23:00:00|748.7|748.4|729.65|729.35|748.7|748.4|728.1|727.8|0
1290380400000|2010-11-21 23:00:00|729.55|729.25|725.65|725.35|730.35|730.05|717.1|716.8|0
1290466800000|2010-11-22 23:00:00|725.7|725.4|723.4|723.1|727|726.7|714.6|714.3|0
1290553200000|2010-11-23 23:00:00|723.55|723.25|736.85|736.55|737.85|737.55|718.3|718|0
1290639600000|2010-11-24 23:00:00|736.7|736.4|739.6|739.3|739.8|739.5|735.1|734.8|0
1290726000000|2010-11-25 23:00:00|738.05|737.75|731.9|731.6|738.05|737.75|727.8|727.5|0
1290898800000|2010-11-27 23:00:00|735.4|735.1|735.45|735.15|738.35|738.05|731.5|731.2|0
1290985200000|2010-11-28 23:00:00|735.35|735.05|729.25|728.95|738.2|737.9|720|719.7|0
1291071600000|2010-11-29 23:00:00|729.35|729.05|728.25|727.95|734.6|734.3|721.5|721.2|0
1291158000000|2010-11-30 23:00:00|728.35|728.05|742.55|742.25|745.6|745.3|728.3|728|0
1291244400000|2010-12-01 23:00:00|742.6|742.3|752.85|752.55|753.45|753.15|741.2|740.9|0
1291330800000|2010-12-02 23:00:00|751.25|750.95|755|754.7|758|757.7|744.9|744.6|0
1291503600000|2010-12-04 23:00:00|755.95|755.65|755|754.7|757.65|757.35|754|753.7|0
1291590000000|2010-12-05 23:00:00|755.05|754.75|762.15|761.85|762.6|762.3|750.2|749.9|0
1291676400000|2010-12-06 23:00:00|762.1|761.8|762.75|762.45|771.5|771.2|761.45|761.15|0
1291762800000|2010-12-07 23:00:00|762.8|762.5|769.5|769.2|769.55|769.25|761.1|760.8|0
1291849200000|2010-12-08 23:00:00|769.45|769.15|768.65|768.35|771.55|771.25|763.7|763.4|0
1291935600000|2010-12-09 23:00:00|768.7|768.4|776.45|776.15|778.2|777.9|766.6|766.3|0
1292108400000|2010-12-11 23:00:00|777.75|777.45|775.65|775.35|777.75|777.45|774.7|774.4|0
1292194800000|2010-12-12 23:00:00|775.7|775.4|773.2|772.9|780.95|780.65|772.1|771.8|0
1292281200000|2010-12-13 23:00:00|773.15|772.85|772.15|771.85|776.25|775.95|770.8|770.5|0
1292367600000|2010-12-14 23:00:00|772.2|771.9|770.1|769.8|779.6|779.3|768.2|767.9|0
1292454000000|2010-12-15 23:00:00|770.15|769.85|777.15|776.85|778.8|778.5|767.7|767.4|0
1292540400000|2010-12-16 23:00:00|776.35|776.05|778.55|778.25|780.7|780.4|772.1|771.8|0
1292713200000|2010-12-18 23:00:00|779.9|779.6|776.95|776.65|780.65|780.35|776.05|775.75|0
1292799600000|2010-12-19 23:00:00|777|776.7|783.75|783.45|786.9|786.6|776.8|776.5|0
1292886000000|2010-12-20 23:00:00|783.8|783.5|790.95|790.65|791.7|791.4|783.55|783.25|0
1292972400000|2010-12-21 23:00:00|790.85|790.55|791.8|791.5|793.8|793.5|789.4|789.1|0
1293058800000|2010-12-22 23:00:00|791.9|791.6|789.3|789|793.2|792.9|788.25|787.95|0
1293318000000|2010-12-25 23:00:00|787.1|786.8|787.8|787.5|788.15|787.85|785.2|784.9|0
1293404400000|2010-12-26 23:00:00|787.85|787.55|792.65|792.35|793.25|792.95|785.15|784.85|0
1293490800000|2010-12-27 23:00:00|792.7|792.4|789.65|789.35|794.1|793.8|787.5|787.2|0
1293577200000|2010-12-28 23:00:00|789.55|789.25|789.75|789.45|792.4|792.1|788.4|788.1|0
1293663600000|2010-12-29 23:00:00|789.8|789.5|790.45|790.15|794.3|794|788.8|788.5|0
1293750000000|2010-12-30 23:00:00|790.5|790.2|787.2|786.9|791|790.7|783.4|783.1|0
1293922800000|2011-01-01 23:00:00|787.1|786.8|788.9|788.6|789.45|789.15|785.8|785.5|0
1294009200000|2011-01-02 23:00:00|788.75|788.45|798.15|797.85|802.4|802.1|788.45|788.15|0
1294095600000|2011-01-03 23:00:00|798.1|797.8|783|782.7|801.1|800.8|777.7|777.4|0
1294182000000|2011-01-04 23:00:00|783.1|782.8|794.75|794.45|796.25|795.95|779.3|779|0
1294268400000|2011-01-05 23:00:00|794.85|794.55|792.8|792.5|799.05|798.75|788.6|788.3|0
1294354800000|2011-01-06 23:00:00|793.85|793.55|786.9|786.6|796.5|796.2|776.4|776.1|0
1294527600000|2011-01-08 23:00:00|786.45|786.15|787.15|786.85|787.3|787|784.2|783.9|0
1294614000000|2011-01-09 23:00:00|787.2|786.9|792.85|792.55|795.3|795|778.3|778|0
1294700400000|2011-01-10 23:00:00|792.75|792.45|796.95|796.65|799.3|799|791.2|790.9|0
1294786800000|2011-01-11 23:00:00|797.05|796.75|802.15|801.85|803.7|803.4|795.95|795.65|0
1294873200000|2011-01-12 23:00:00|802.2|801.9|804.7|804.4|805.3|805|797.9|797.6|0
1294959600000|2011-01-13 23:00:00|803.4|803.1|807.7|807.4|808.5|808.2|797.75|797.45|0
1295132400000|2011-01-15 23:00:00|807.2|806.9|805.8|805.5|809|808.7|805.8|805.5|0
1295218800000|2011-01-16 23:00:00|805.65|805.35|803.25|802.95|806.7|806.4|800.1|799.8|0
1295305200000|2011-01-17 23:00:00|803.3|803|810.1|809.8|811.8|811.5|800.6|800.3|0
1295391600000|2011-01-18 23:00:00|810.15|809.85|787.8|787.5|811.4|811.1|785.4|785.1|0
1295478000000|2011-01-19 23:00:00|787.85|787.55|779.1|778.8|788|787.7|775.2|774.9|0
1295564400000|2011-01-20 23:00:00|778|777.7|773.75|773.45|785.1|784.8|773|772.7|0
1295737200000|2011-01-22 23:00:00|773.8|773.5|776.45|776.15|776.6|776.3|772.35|772.05|0
1295823600000|2011-01-23 23:00:00|776.4|776.1|779.4|779.1|782.5|782.2|771.4|771.1|0
1295910000000|2011-01-24 23:00:00|779.45|779.15|783.25|782.95|783.95|783.65|771.35|771.05|0
1295996400000|2011-01-25 23:00:00|783.3|783|794.35|794.05|795.65|795.35|779.4|779.1|0
1296082800000|2011-01-26 23:00:00|794.4|794.1|793.75|793.45|798.5|798.2|789.3|789|0
1296169200000|2011-01-27 23:00:00|792.45|792.15|775.75|775.45|796.5|796.2|774.9|774.6|0
1296342000000|2011-01-29 23:00:00|774.8|774.5|778.5|778.2|778.6|778.3|769.5|769.2|0
1296428400000|2011-01-30 23:00:00|778.45|778.15|785.6|785.3|787.25|786.95|772.8|772.5|0
1296514800000|2011-01-31 23:00:00|785.5|785.2|799.7|799.4|802.2|801.9|783.4|783.1|0
1296601200000|2011-02-01 23:00:00|799.8|799.5|795.15|794.85|803.4|803.1|793.95|793.65|0
1296687600000|2011-02-02 23:00:00|795.1|794.8|798.45|798.15|800.5|800.2|787|786.7|0
1296774000000|2011-02-03 23:00:00|798.9|798.6|800.5|800.2|801.6|801.3|794.4|794.1|0
1296946800000|2011-02-05 23:00:00|800.2|799.9|800.55|800.25|801.5|801.2|799.8|799.5|0
1297033200000|2011-02-06 23:00:00|800.5|800.2|808.35|808.05|814.4|814.1|798.4|798.1|0
1297119600000|2011-02-07 23:00:00|808.3|808|811.85|811.55|814.6|814.3|805.3|805|0
1297206000000|2011-02-08 23:00:00|811.8|811.5|810.6|810.3|814.9|814.6|806.1|805.8|0
1297292400000|2011-02-09 23:00:00|810.5|810.2|810.8|810.5|814.8|814.5|804.2|803.9|0
1297378800000|2011-02-10 23:00:00|810.7|810.4|822.85|822.55|823|822.7|807.65|807.35|0
1297551600000|2011-02-12 23:00:00|822.85|822.55|824.05|823.75|824.35|824.05|822.1|821.8|0
1297638000000|2011-02-13 23:00:00|824.1|823.8|825.05|824.75|828|827.7|822.3|822|0
1297724400000|2011-02-14 23:00:00|825.1|824.8|824.75|824.45|827|826.7|820|819.7|0
1297810800000|2011-02-15 23:00:00|824.7|824.4|827.8|827.5|829.9|829.6|823.4|823.1|0
1297897200000|2011-02-16 23:00:00|827.75|827.45|834.15|833.85|836.9|836.6|825.8|825.5|0
1297983600000|2011-02-17 23:00:00|835.05|834.75|836.1|835.8|839.5|839.2|832.3|832|0
1298156400000|2011-02-19 23:00:00|835.75|835.45|834.75|834.45|836.2|835.9|833.7|833.4|0
1298242800000|2011-02-20 23:00:00|834.7|834.4|828.65|828.35|837.8|837.5|828|827.7|0
1298329200000|2011-02-21 23:00:00|828.7|828.4|816.25|815.95|832.05|831.75|812.4|812.1|0
1298415600000|2011-02-22 23:00:00|816.3|816|801.6|801.3|820.8|820.5|794.4|794.1|0
1298502000000|2011-02-23 23:00:00|801.55|801.25|806.35|806.05|808.5|808.2|790.65|790.35|0
1298588400000|2011-02-24 23:00:00|806.3|806|823.2|822.9|823.9|823.6|804.3|804|0
1298761200000|2011-02-26 23:00:00|822.95|822.65|821.9|821.6|822.95|822.65|819.7|819.4|0
1298847600000|2011-02-27 23:00:00|822|821.7|825.35|825.05|830.85|830.55|817.2|816.9|0
1298934000000|2011-02-28 23:00:00|825.5|825.2|802.9|802.6|831.45|831.15|801.95|801.65|0
1299020400000|2011-03-01 23:00:00|803|802.7|813.25|812.95|814.95|814.65|802.75|802.45|0
1299106800000|2011-03-02 23:00:00|813.2|812.9|830.9|830.6|832|831.7|811.85|811.55|0
1299193200000|2011-03-03 23:00:00|831|830.7|826.5|826.2|833.15|832.85|817.7|817.4|0
1299366000000|2011-03-05 23:00:00|826.6|826.2|822.85|822.55|828.65|828.35|822.55|822.25|0
1299452400000|2011-03-06 23:00:00|823|822.7|814.9|814.6|830.95|830.65|805.2|804.9|0
1299538800000|2011-03-07 23:00:00|814.95|814.65|823.65|823.35|829.6|829.3|806.8|806.5|0
1299625200000|2011-03-08 23:00:00|823.75|823.45|813.1|812.8|829.1|828.8|812.1|811.8|0
1299711600000|2011-03-09 23:00:00|813.25|812.95|801.75|801.45|817.05|816.75|798.05|797.75|0
1299798000000|2011-03-10 23:00:00|801.85|801.55|802.85|802.55|807.7|807.4|789.7|789.4|0
1299970800000|2011-03-12 23:00:00|802.95|802.65|798.15|797.85|803.1|802.8|795.25|794.95|0
1300057200000|2011-03-13 23:00:00|798.1|797.8|780.85|780.55|804|803.7|775.25|774.95|0
1300143600000|2011-03-14 23:00:00|780.9|780.6|788.75|788.45|797.25|796.95|773.4|773.1|0
1300230000000|2011-03-15 23:00:00|788.35|788.05|787.85|787.55|796.9|796.6|778|777.7|0
1300316400000|2011-03-16 23:00:00|787.9|787.6|791.6|791.3|795.75|795.45|783.6|783.3|0
1300402800000|2011-03-17 23:00:00|791.65|791.35|795.2|794.9|796.3|796|787.15|786.85|0
1300575600000|2011-03-19 23:00:00|795.95|795.65|799.45|799.15|801.5|801.2|795.2|794.9|0
1300662000000|2011-03-20 23:00:00|799.4|799.1|812.29|811.99|814.5|814.2|799.15|798.85|0
1300748400000|2011-03-21 23:00:00|812.24|811.94|806.64|806.34|816.84|816.54|805.69|805.39|0
1300834800000|2011-03-22 23:00:00|806.69|806.39|809.93|809.63|813.84|813.54|798.44|798.14|0
1300921200000|2011-03-23 23:00:00|809.98|809.68|820.39|820.09|820.94|820.64|808.93|808.63|0
1301007600000|2011-03-24 23:00:00|820.49|820.19|824.81|824.51|832.44|832.14|817.74|817.44|0
1301180400000|2011-03-26 23:00:00|822.61|822.31|823.96|823.66|825.96|825.66|821.66|821.36|0
1301263200000|2011-03-27 22:00:00|824.01|823.71|819.78|819.48|829.31|829.01|818.33|818.03|0
1301349600000|2011-03-28 22:00:00|819.83|819.53|831.42|831.12|831.82|831.52|817.38|817.08|0
1301436000000|2011-03-29 22:00:00|831.37|831.07|838.71|838.41|841.27|840.97|830.92|830.62|0
1301522400000|2011-03-30 22:00:00|838.66|838.36|844.55|844.25|846.25|845.95|837.96|837.66|0
1301608800000|2011-03-31 22:00:00|844.5|844.2|846.76|846.46|851.55|851.25|843.75|843.45|0
1301781600000|2011-04-02 22:00:00|846.81|846.41|846.31|846.01|848.51|848.21|845.51|845.21|0
1301868000000|2011-04-03 22:00:00|846.21|845.91|848.63|848.33|850.81|850.51|845.31|845.01|0
1301954400000|2011-04-04 22:00:00|848.58|848.28|853.1|852.8|858.48|858.18|846.28|845.98|0
1302040800000|2011-04-05 22:00:00|853.15|852.85|852.19|851.89|859.75|859.45|849.95|849.65|0
1302127200000|2011-04-06 22:00:00|852.09|851.79|851.24|850.94|858.54|858.24|846.94|846.64|0
1302213600000|2011-04-07 22:00:00|851.34|851.04|839.64|839.34|854.49|854.19|836.99|836.69|0
1302386400000|2011-04-09 22:00:00|840.94|840.64|840.44|840.14|844.04|843.74|840.24|839.94|0
1302472800000|2011-04-10 22:00:00|840.39|840.09|827.54|827.24|843.79|843.49|824.94|824.64|0
1302559200000|2011-04-11 22:00:00|827.44|827.14|822.83|822.53|831.49|831.19|820.53|820.23|0
1302645600000|2011-04-12 22:00:00|822.88|822.58|823.24|822.94|829.03|828.73|817.73|817.43|0
1302732000000|2011-04-13 22:00:00|823.09|822.79|826.64|826.34|830.24|829.94|815.69|815.39|0
1302818400000|2011-04-14 22:00:00|826.59|826.29|835.73|835.43|836.59|836.29|823.79|823.49|0
1302991200000|2011-04-16 22:00:00|835.98|835.68|834.98|834.68|836.18|835.88|834.38|834.08|0
1303077600000|2011-04-17 22:00:00|834.93|834.63|819.42|819.12|835.73|835.43|815.58|815.28|0
1303164000000|2011-04-18 22:00:00|819.52|819.22|829.01|828.71|829.76|829.46|817.97|817.67|0
1303250400000|2011-04-19 22:00:00|828.91|828.61|843.35|843.05|844.25|843.95|828.51|828.21|0
1303336800000|2011-04-20 22:00:00|843.4|843.1|842.84|842.54|847.25|846.95|838.65|838.35|0
1303596000000|2011-04-23 22:00:00|842.74|842.44|844.89|844.59|846.24|845.94|842.04|841.74|0
1303682400000|2011-04-24 22:00:00|844.94|844.64|841.23|840.93|847.44|847.14|839.04|838.74|0
1303768800000|2011-04-25 22:00:00|841.13|840.83|851.78|851.48|858.03|857.73|840.83|840.53|0
1303855200000|2011-04-26 22:00:00|851.88|851.58|861.83|861.53|862.68|862.38|850.13|849.83|0
1303941600000|2011-04-27 22:00:00|861.78|861.48|860.48|860.18|864.93|864.63|855.73|855.43|0
1304028000000|2011-04-28 22:00:00|860.83|860.53|866.06|865.76|868.08|867.78|859.33|859.03|0
1304200800000|2011-04-30 22:00:00|866.96|866.66|872.36|872.06|873.36|873.06|864.21|863.91|0
1304287200000|2011-05-01 22:00:00|872.51|872.21|851.99|851.69|872.51|872.21|851.79|851.49|0
1304373600000|2011-05-02 22:00:00|851.84|851.54|840.02|839.72|855.84|855.54|838.04|837.74|0
1304460000000|2011-05-03 22:00:00|840.07|839.77|835.51|835.21|847.32|847.02|828.02|827.72|0
1304546400000|2011-05-04 22:00:00|835.46|835.16|831.37|831.07|841.36|841.06|824.66|824.36|0
1304632800000|2011-05-05 22:00:00|831.42|831.12|831.35|831.05|844.07|843.77|828.92|828.62|0
1304805600000|2011-05-07 22:00:00|833.6|833.3|835.95|835.65|836.65|836.35|833.45|833.15|0
1304892000000|2011-05-08 22:00:00|836|835.7|841.97|841.67|844.92|844.62|830.1|829.8|0
1304978400000|2011-05-09 22:00:00|842.02|841.72|856.37|856.07|856.92|856.62|840.77|840.47|0
1305064800000|2011-05-10 22:00:00|856.57|856.27|838.94|838.64|859.02|858.72|836.17|835.87|0
1305151200000|2011-05-11 22:00:00|838.89|838.59|846.54|846.24|849.94|849.64|830.19|829.89|0
1305237600000|2011-05-12 22:00:00|846.49|846.19|834.31|834.01|853.34|853.04|833.09|832.79|0
1305410400000|2011-05-14 22:00:00|832.56|832.26|830.16|829.86|832.56|832.26|829.46|829.16|0
1305496800000|2011-05-15 22:00:00|830.11|829.81|820.13|819.83|839.86|839.56|818.18|817.88|0
1305583200000|2011-05-16 22:00:00|820.08|819.78|825.63|825.33|826.03|825.73|814.83|814.53|0
1305669600000|2011-05-17 22:00:00|825.58|825.28|834.93|834.63|836.23|835.93|820.68|820.38|0
1305756000000|2011-05-18 22:00:00|834.98|834.68|836.18|835.88|840.63|840.33|828.13|827.83|0
1305842400000|2011-05-19 22:00:00|836.48|836.18|827.21|826.91|839.13|838.83|823.83|823.53|0
1306015200000|2011-05-21 22:00:00|825.06|824.76|822.16|821.86|826.56|826.26|821.71|821.41|0
1306101600000|2011-05-22 22:00:00|822.21|821.91|815.24|814.94|823.11|822.81|813.14|812.84|0
1306188000000|2011-05-23 22:00:00|815.29|814.99|804.27|803.97|820.49|820.19|802.07|801.77|0
1306274400000|2011-05-24 22:00:00|804.17|803.87|821.08|820.78|823.87|823.57|803.07|802.77|0
1306360800000|2011-05-25 22:00:00|821.03|820.73|835.91|835.61|836.31|836.01|817.38|817.08|0
1306447200000|2011-05-26 22:00:00|835.86|835.56|838.23|837.93|840.26|839.96|831.51|831.21|0
1306620000000|2011-05-28 22:00:00|837.88|837.58|838.53|838.23|839.18|838.88|837.43|837.13|0
1306706400000|2011-05-29 22:00:00|838.58|838.28|844.43|844.13|846.18|845.88|837.08|836.78|0
1306792800000|2011-05-30 22:00:00|844.38|844.08|852.69|852.39|853.24|852.94|838.78|838.48|0
1306879200000|2011-05-31 22:00:00|852.74|852.44|821.77|821.47|853.44|853.14|820.17|819.87|0
1306965600000|2011-06-01 22:00:00|821.57|821.27|821.8|821.5|827.22|826.92|816.72|816.42|0
1307052000000|2011-06-02 22:00:00|819.65|819.35|808.73|808.43|821.3|821|807.5|807.2|0
1307224800000|2011-06-04 22:00:00|810.43|810.13|808.43|808.13|810.43|810.13|807.13|806.83|0
1307311200000|2011-06-05 22:00:00|808.38|808.08|797.83|797.53|811.18|810.88|795.2|794.9|0
1307397600000|2011-06-06 22:00:00|797.88|797.58|795.4|795.1|804.38|804.08|794.45|794.15|0
1307484000000|2011-06-07 22:00:00|795.45|795.15|788.77|788.47|798.35|798.05|785.37|785.07|0
1307570400000|2011-06-08 22:00:00|788.82|788.52|788.36|788.06|797.12|796.82|787.37|787.07|0
1307656800000|2011-06-09 22:00:00|788.41|788.11|779.84|779.54|792.61|792.31|776.51|776.21|0
1307829600000|2011-06-11 22:00:00|778.59|778.29|780.09|779.79|781.04|780.74|778.59|778.29|0
1307916000000|2011-06-12 22:00:00|780.04|779.74|782.42|782.12|786.14|785.84|773.44|773.14|0
1308002400000|2011-06-13 22:00:00|782.37|782.07|792.34|792.04|796.67|796.37|781.92|781.62|0
1308088800000|2011-06-14 22:00:00|792.49|792.19|782.08|781.78|793.74|793.44|776.8|776.5|0
1308175200000|2011-06-15 22:00:00|782.13|781.83|783.48|783.18|788.48|788.18|772.13|771.83|0
1308261600000|2011-06-16 22:00:00|783.43|783.13|782|781.7|792.53|792.23|777.93|777.63|0
1308434400000|2011-06-18 22:00:00|779.9|779.6|778.65|778.35|781.7|781.4|778.1|777.8|0
1308520800000|2011-06-19 22:00:00|778.8|778.5|789.33|789.03|792.38|792.08|774.5|774.2|0
1308607200000|2011-06-20 22:00:00|789.38|789.08|802.17|801.87|807.33|807.03|788.78|788.48|0
1308693600000|2011-06-21 22:00:00|802.27|801.97|795.67|795.37|810.57|810.27|794.92|794.62|0
1308780000000|2011-06-22 22:00:00|795.72|795.42|805.91|805.61|806.41|806.11|782.52|782.22|0
1308866400000|2011-06-23 22:00:00|805.96|805.66|797.48|797.18|808.71|808.41|794.2|793.9|0
1309039200000|2011-06-25 22:00:00|798.03|797.73|797.43|797.13|799.53|799.23|792.68|792.38|0
1309125600000|2011-06-26 22:00:00|797.38|797.08|806.1|805.8|807.55|807.25|793.88|793.58|0
1309212000000|2011-06-27 22:00:00|806.05|805.75|818.05|817.75|819.5|819.2|801.9|801.6|0
1309298400000|2011-06-28 22:00:00|818.1|817.8|823.68|823.38|826.2|825.9|813.6|813.3|0
1309384800000|2011-06-29 22:00:00|823.63|823.33|827.17|826.87|829.78|829.48|822.08|821.78|0
1309471200000|2011-06-30 22:00:00|827.22|826.92|839.38|839.08|841.67|841.37|825.57|825.27|0
1309644000000|2011-07-02 22:00:00|839.08|838.78|840.18|839.88|841.48|841.18|838.58|838.28|0
1309730400000|2011-07-03 22:00:00|840.28|839.98|841.35|841.05|843.15|842.85|837.68|837.38|0
1309816800000|2011-07-04 22:00:00|841.45|841.15|846.72|846.42|847.37|847.07|837.1|836.8|0
1309903200000|2011-07-05 22:00:00|846.77|846.47|850.26|849.96|851.56|851.26|837.77|837.47|0
1309989600000|2011-07-06 22:00:00|850.31|850.01|859.64|859.34|861.46|861.16|847.76|847.46|0
1310076000000|2011-07-07 22:00:00|859.59|859.29|854.28|853.98|862.49|862.19|844.84|844.54|0
1310248800000|2011-07-09 22:00:00|851.58|851.28|849.43|849.13|852.38|852.08|848.58|848.28|0
1310335200000|2011-07-10 22:00:00|849.38|849.08|828.49|828.19|850.03|849.73|827.14|826.84|0
1310421600000|2011-07-11 22:00:00|828.44|828.14|833.61|833.31|839.04|838.74|817.84|817.54|0
1310508000000|2011-07-12 22:00:00|833.81|833.51|831.4|831.1|846.16|845.86|830.7|830.4|0
1310594400000|2011-07-13 22:00:00|831.45|831.15|825.74|825.44|842.95|842.65|821.75|821.45|0
1310680800000|2011-07-14 22:00:00|825.89|825.59|830.82|830.52|831.32|831.02|822.74|822.44|0
1310853600000|2011-07-16 22:00:00|829.77|829.47|826.62|826.32|830.77|830.47|824.42|824.12|0
1310940000000|2011-07-17 22:00:00|826.67|826.37|819.25|818.95|827.82|827.52|810.87|810.57|0
1311026400000|2011-07-18 22:00:00|819.15|818.85|833.94|833.64|835.79|835.49|817.55|817.25|0
1311112800000|2011-07-19 22:00:00|833.99|833.69|831.93|831.63|838.09|837.79|827.39|827.09|0
1311199200000|2011-07-20 22:00:00|831.83|831.53|844.25|843.95|844.6|844.3|825.93|825.63|0
1311285600000|2011-07-21 22:00:00|844.2|843.9|840.9|840.6|845.35|845.05|834.95|834.65|0
1311458400000|2011-07-23 22:00:00|831.6|831.3|830.75|830.45|833.75|833.45|828.8|828.5|0
1311544800000|2011-07-24 22:00:00|830.8|830.5|835.09|834.79|838.6|838.3|828.45|828.15|0
1311631200000|2011-07-25 22:00:00|835.19|834.89|825.22|824.92|837.89|837.59|822.82|822.52|0
1311717600000|2011-07-26 22:00:00|825.12|824.82|802.4|802.1|826.02|825.72|799.35|799.05|0
1311804000000|2011-07-27 22:00:00|802.45|802.15|795.05|794.75|810.65|810.35|792.2|791.9|0
1311890400000|2011-07-28 22:00:00|795|794.7|799.7|799.4|802.75|802.45|782.4|782.1|0
1312063200000|2011-07-30 22:00:00|810.05|809.75|805.75|805.45|810.05|809.75|805.4|805.1|0
1312149600000|2011-07-31 22:00:00|805.65|805.35|789.33|789.03|810.9|810.6|785.65|785.35|0
1312236000000|2011-08-01 22:00:00|789.28|788.98|766.04|765.74|797.78|797.48|764.49|764.19|0
1312322400000|2011-08-02 22:00:00|765.94|765.64|773.93|773.63|775.63|775.33|749.54|749.24|0
1312408800000|2011-08-03 22:00:00|773.88|773.58|725.77|725.47|774.53|774.23|725.12|724.82|0
1312495200000|2011-08-04 22:00:00|725.82|725.52|715.44|715.14|740.77|740.47|697.37|697.07|0
1312668000000|2011-08-06 22:00:00|697.04|696.74|698.64|698.34|704.69|704.39|693.19|692.89|0
1312754400000|2011-08-07 22:00:00|698.74|698.44|629.21|628.91|709.64|709.34|625.66|625.36|0
1312840800000|2011-08-08 22:00:00|629.26|628.96|692.47|692.17|699.92|699.62|627.96|627.66|0
1312927200000|2011-08-09 22:00:00|692.57|692.27|670.29|669.99|698.37|698.07|659.2|658.9|0
1313013600000|2011-08-10 22:00:00|670.24|669.94|685.05|684.75|704.84|704.54|650.64|650.34|0
1313100000000|2011-08-11 22:00:00|685|684.7|698.62|698.32|706.2|705.9|676.8|676.5|0
1313272800000|2011-08-13 22:00:00|700.32|700.02|701.92|701.62|703.62|703.32|698.57|698.27|0
1313359200000|2011-08-14 22:00:00|702.02|701.72|713.86|713.56|718.77|718.47|700.02|699.72|0
1313445600000|2011-08-15 22:00:00|713.81|713.51|705.51|705.21|714.46|714.16|696.91|696.61|0
1313532000000|2011-08-16 22:00:00|705.36|705.06|699.43|699.13|715.66|715.36|697.91|697.61|0
1313618400000|2011-08-17 22:00:00|699.33|699.03|662.34|662.04|699.88|699.58|658.5|658.2|0
1313704800000|2011-08-18 22:00:00|662.29|661.99|654.82|654.52|674.39|674.09|649.14|648.84|0
1313877600000|2011-08-20 22:00:00|655.77|655.47|654.42|654.12|661.32|661.02|647.37|647.07|0
1313964000000|2011-08-21 22:00:00|654.37|654.07|657.3|657|672.17|671.87|645.97|645.67|0
1314050400000|2011-08-22 22:00:00|657.85|657.55|677.42|677.12|684.22|683.92|648.95|648.65|0
1314136800000|2011-08-23 22:00:00|677.47|677.17|689.49|689.19|696.27|695.97|672.07|671.77|0
1314223200000|2011-08-24 22:00:00|689.44|689.14|679.09|678.79|702.94|702.64|672.39|672.09|0
1314309600000|2011-08-25 22:00:00|679.04|678.74|690.83|690.53|693.29|692.99|660.44|660.14|0
1314482400000|2011-08-27 22:00:00|690.78|690.48|697.38|697.08|697.93|697.63|688.63|688.33|0
1314568800000|2011-08-28 22:00:00|697.48|697.18|723.18|722.88|725.53|725.23|697.48|697.18|0
1314655200000|2011-08-29 22:00:00|723.28|722.98|724.92|724.62|732.63|732.33|711.38|711.08|0
1314741600000|2011-08-30 22:00:00|724.62|724.32|730.49|730.19|738.97|738.67|718.87|718.57|0
1314828000000|2011-08-31 22:00:00|730.59|730.29|704.59|704.29|736.09|735.79|703.09|702.79|0
1314914400000|2011-09-01 22:00:00|704.54|704.24|681.36|681.06|708.99|708.69|680.64|680.34|0
1315087200000|2011-09-03 22:00:00|679.86|679.56|676.76|676.46|680.06|679.76|674.56|674.26|0
1315173600000|2011-09-04 22:00:00|676.56|676.26|663.56|663.26|680.46|680.16|659.81|659.51|0
1315260000000|2011-09-05 22:00:00|663.51|663.21|685.55|685.25|687.1|686.8|658.66|658.36|0
1315346400000|2011-09-06 22:00:00|685.65|685.35|706.62|706.32|711.57|711.27|685.6|685.3|0
1315432800000|2011-09-07 22:00:00|706.77|706.47|700.33|700.03|713.42|713.12|691.45|691.15|0
1315519200000|2011-09-08 22:00:00|700.38|700.08|675.56|675.26|701.23|700.93|667.08|666.78|0
1315692000000|2011-09-10 22:00:00|666.31|666.01|669.96|669.66|671.51|671.21|666.26|665.96|0
1315778400000|2011-09-11 22:00:00|670.4|670.1|683.44|683.14|684.99|684.69|657.8|657.5|0
1315864800000|2011-09-12 22:00:00|683.34|683.04|681.18|680.88|693.99|693.69|670.09|669.79|0
1315951200000|2011-09-13 22:00:00|681.28|680.98|700.97|700.67|713.43|713.13|677.53|677.23|0
1316037600000|2011-09-14 22:00:00|700.72|700.42|716.38|716.08|717.58|717.28|697.37|697.07|0
1316124000000|2011-09-15 22:00:00|716.23|715.93|717.33|717.03|719.83|719.53|708.33|708.03|0
1316296800000|2011-09-17 22:00:00|705.98|705.68|703.93|703.63|708.73|708.43|702.58|702.28|0
1316383200000|2011-09-18 22:00:00|703.88|703.58|694.27|693.97|709.68|709.38|692.47|692.17|0
1316469600000|2011-09-19 22:00:00|694.37|694.07|693.19|692.89|712.42|712.12|689.09|688.79|0
1316556000000|2011-09-20 22:00:00|693.14|692.84|657.84|657.54|695.74|695.44|656.24|655.94|0
1316642400000|2011-09-21 22:00:00|657.74|657.44|653.48|653.18|659.89|659.59|633.64|633.34|0
1316728800000|2011-09-22 22:00:00|653.43|653.13|652.52|652.22|656.43|656.13|632.08|631.78|0
1316901600000|2011-09-24 22:00:00|647.22|646.92|652.42|652.12|662.92|662.62|646.97|646.67|0
1316988000000|2011-09-25 22:00:00|652.47|652.17|667.41|667.11|669.31|669.01|641.52|641.22|0
1317074400000|2011-09-26 22:00:00|667.26|666.96|676.46|676.16|696.01|695.71|665.46|665.16|0
1317160800000|2011-09-27 22:00:00|676.81|676.51|657.43|657.13|688.66|688.36|649.88|649.58|0
1317247200000|2011-09-28 22:00:00|657.58|657.28|660.02|659.72|670.98|670.68|644.58|644.28|0
1317333600000|2011-09-29 22:00:00|659.97|659.67|641.76|641.46|664.87|664.57|641.32|641.02|0
1317506400000|2011-10-01 22:00:00|642.86|642.56|637.31|637.01|645.91|645.61|636.91|636.61|0
1317592800000|2011-10-02 22:00:00|637.51|637.21|605.48|605.18|650.36|650.06|604.88|604.58|0
1317679200000|2011-10-03 22:00:00|605.58|605.28|642.04|641.74|649.8|649.5|600.18|599.88|0
1317765600000|2011-10-04 22:00:00|641.94|641.64|652.59|652.29|662.34|662.04|638.79|638.49|0
1317852000000|2011-10-05 22:00:00|652.64|652.34|675.08|674.78|675.23|674.93|651.99|651.69|0
1317938400000|2011-10-06 22:00:00|675.03|674.73|659.2|658.9|679.73|679.43|653.23|652.93|0
1318111200000|2011-10-08 22:00:00|661.7|661.4|670|669.7|670.2|669.9|660.05|659.75|0
1318197600000|2011-10-09 22:00:00|669.95|669.65|685.06|684.76|687.86|687.56|666.5|666.2|0
1318284000000|2011-10-10 22:00:00|685.01|684.71|683.64|683.34|692.46|692.16|676.51|676.21|0
1318370400000|2011-10-11 22:00:00|683.49|683.19|698.83|698.53|706.69|706.39|682.99|682.69|0
1318456800000|2011-10-12 22:00:00|698.98|698.68|694.77|694.47|703.48|703.18|686.83|686.53|0
1318543200000|2011-10-13 22:00:00|694.82|694.52|713.77|713.47|714.62|714.32|694.62|694.32|0
1318716000000|2011-10-15 22:00:00|711.97|711.67|716.57|716.27|718.12|717.82|711.97|711.67|0
1318802400000|2011-10-16 22:00:00|716.77|716.47|691.07|690.77|719.72|719.42|685.52|685.22|0
1318888800000|2011-10-17 22:00:00|691.12|690.82|706.15|705.85|714.17|713.87|679.72|679.42|0
1318975200000|2011-10-18 22:00:00|706.05|705.75|696.59|696.29|712.65|712.35|691.65|691.35|0
1319061600000|2011-10-19 22:00:00|696.69|696.39|695.77|695.47|703.29|702.99|678.49|678.19|0
1319148000000|2011-10-20 22:00:00|695.62|695.32|713.47|713.17|714.02|713.72|694.32|694.02|0
1319320800000|2011-10-22 22:00:00|708.77|708.47|717.37|717.07|717.37|717.07|708.22|707.92|0
1319407200000|2011-10-23 22:00:00|717.42|717.12|730.13|729.83|737|736.7|713.07|712.77|0
1319493600000|2011-10-24 22:00:00|730.23|729.93|719.95|719.65|740.53|740.23|712.68|712.38|0
1319580000000|2011-10-25 22:00:00|720.05|719.75|737.05|736.75|737.45|737.15|706.5|706.2|0
1319666400000|2011-10-26 22:00:00|737.1|736.8|763.57|763.27|771|770.7|735.95|735.65|0
1319752800000|2011-10-27 22:00:00|763.52|763.22|760.91|760.61|770.47|770.17|758.87|758.57|0
1319925600000|2011-10-29 22:00:00|760.36|760.06|754.71|754.41|761.21|760.91|754.71|754.41|0
1320015600000|2011-10-30 23:00:00|754.66|754.36|737.14|736.84|756.46|756.16|734.54|734.24|0
1320102000000|2011-10-31 23:00:00|737.04|736.74|723.62|723.32|737.34|737.04|708.84|708.54|0
1320188400000|2011-11-01 23:00:00|723.87|723.57|724.9|724.6|734.42|734.12|717.62|717.32|0
1320274800000|2011-11-02 23:00:00|724.95|724.65|745.23|744.93|753.35|753.05|717.6|717.3|0
1320361200000|2011-11-03 23:00:00|745.28|744.98|747.9|747.6|752.18|751.88|736.78|736.48|0
1320534000000|2011-11-05 23:00:00|749.7|749.4|746.6|746.3|753.25|752.95|744.15|743.85|0
1320620400000|2011-11-06 23:00:00|746.7|746.4|743.09|742.79|749.95|749.65|730.15|729.85|0
1320706800000|2011-11-07 23:00:00|743.19|742.89|752.43|752.13|757.6|757.3|735.74|735.44|0
1320793200000|2011-11-08 23:00:00|752.38|752.08|717.67|717.37|754.83|754.53|715.87|715.57|0
1320879600000|2011-11-09 23:00:00|717.57|717.27|730.52|730.22|732.87|732.57|712.27|711.97|0
1320966000000|2011-11-10 23:00:00|730.62|730.32|743.9|743.6|745.8|745.5|723.02|722.72|0
1321138800000|2011-11-12 23:00:00|747.45|747.15|748.35|748.05|751|750.7|746.75|746.45|0
1321225200000|2011-11-13 23:00:00|748.2|747.9|732.89|732.59|749.2|748.9|727.85|727.55|0
1321311600000|2011-11-14 23:00:00|733.09|732.79|733.99|733.69|746.89|746.59|721.64|721.34|0
1321398000000|2011-11-15 23:00:00|733.89|733.59|732.89|732.59|749.09|748.79|724.94|724.64|0
1321484400000|2011-11-16 23:00:00|732.79|732.49|719.62|719.32|736.34|736.04|715.64|715.34|0
1321570800000|2011-11-17 23:00:00|719.57|719.27|719.89|719.59|731.27|730.97|714.62|714.32|0
1321743600000|2011-11-19 23:00:00|715.89|715.59|713.49|713.19|716.74|716.44|710.19|709.89|0
1321830000000|2011-11-20 23:00:00|713.39|713.09|706.02|705.72|714.99|714.69|696.04|695.74|0
1321916400000|2011-11-21 23:00:00|705.87|705.57|684.98|684.68|707.87|707.57|682.98|682.68|0
1322002800000|2011-11-22 23:00:00|684.93|684.63|677.05|676.75|691.33|691.03|672.8|672.5|0
1322089200000|2011-11-23 23:00:00|677.15|676.85|668.05|667.75|681.85|681.55|666.85|666.55|0
1322175600000|2011-11-24 23:00:00|668.15|667.85|665.95|665.65|680.65|680.35|663.15|662.85|0
1322348400000|2011-11-26 23:00:00|678.82|678.52|680.02|679.72|683.07|682.77|676.62|676.32|0
1322434800000|2011-11-27 23:00:00|679.97|679.67|698.04|697.74|699.47|699.17|679.07|678.77|0
1322521200000|2011-11-28 23:00:00|698.14|697.84|692.58|692.28|708.64|708.34|691.24|690.94|0
1322607600000|2011-11-29 23:00:00|692.53|692.23|740.76|740.46|742.01|741.71|688.13|687.83|0
1322694000000|2011-11-30 23:00:00|740.81|740.51|735.65|735.35|741.66|741.36|730.81|730.51|0
1322780400000|2011-12-01 23:00:00|735.55|735.25|734.99|734.69|746.95|746.65|733.69|733.39|0
1322953200000|2011-12-03 23:00:00|739.24|738.94|741.14|740.84|742.59|742.29|738.64|738.34|0
1323039600000|2011-12-04 23:00:00|741.29|740.99|741.35|741.05|753.6|753.3|740.34|740.04|0
1323126000000|2011-12-05 23:00:00|741.3|741|748.39|748.09|752.45|752.15|740.2|739.9|0
1323212400000|2011-12-06 23:00:00|748.34|748.04|748.11|747.81|753.29|752.99|730.59|730.29|0
1323298800000|2011-12-07 23:00:00|748.21|747.91|724.08|723.78|753.91|753.61|719.38|719.08|0
1323385200000|2011-12-08 23:00:00|724.03|723.73|746.7|746.4|749.33|749.03|717.18|716.88|0
1323558000000|2011-12-10 23:00:00|744.55|744.25|744|743.7|747.9|747.6|743.9|743.6|0
1323644400000|2011-12-11 23:00:00|743.9|743.6|735.67|735.37|745.95|745.65|724.1|723.8|0
1323730800000|2011-12-12 23:00:00|735.62|735.32|720.7|720.4|743.67|743.37|714.27|713.97|0
1323817200000|2011-12-13 23:00:00|720.8|720.5|707.35|707.05|723.3|723|704.9|704.6|0
1323903600000|2011-12-14 23:00:00|707.65|707.35|722.73|722.43|723.08|722.78|702.05|701.75|0
1323990000000|2011-12-15 23:00:00|722.78|722.48|721.61|721.31|732.18|731.88|716.48|716.18|0
1324162800000|2011-12-17 23:00:00|723.61|723.31|718.06|717.76|725.66|725.36|717.16|716.86|0
1324249200000|2011-12-18 23:00:00|717.91|717.61|711.64|711.34|731.26|730.96|706.44|706.14|0
1324335600000|2011-12-19 23:00:00|711.59|711.29|738.08|737.78|738.83|738.53|710.59|710.29|0
1324422000000|2011-12-20 23:00:00|737.98|737.68|738.82|738.52|749.63|749.33|726.13|725.83|0
1324508400000|2011-12-21 23:00:00|738.97|738.67|750.19|749.89|750.84|750.54|738.27|737.97|0
1324594800000|2011-12-22 23:00:00|750.14|749.84|746.61|746.31|751.29|750.99|743.24|742.94|0
1324940400000|2011-12-26 23:00:00|747.11|746.81|748.13|747.83|754.16|753.86|743.16|742.86|0
1325026800000|2011-12-27 23:00:00|747.78|747.48|740.2|739.9|753.03|752.73|734.8|734.5|0
1325113200000|2011-12-28 23:00:00|740.25|739.95|742.64|742.34|746.05|745.75|736.45|736.15|0
1325199600000|2011-12-29 23:00:00|742.84|742.54|739.32|739.02|746.74|746.44|738.54|738.24|0
1325545200000|2012-01-02 23:00:00|756.72|756.42|750.99|750.69|760.42|760.12|749.22|748.92|0
1325631600000|2012-01-03 23:00:00|751.19|750.89|746.33|746.03|754.24|753.94|742.24|741.94|0
1325718000000|2012-01-04 23:00:00|746.38|746.08|745.82|745.52|755.7|755.4|735.08|734.78|0
1325804400000|2012-01-05 23:00:00|745.62|745.32|750.82|750.52|755.97|755.67|744.42|744.12|0
1325977200000|2012-01-07 23:00:00|751.52|751.22|746.77|746.47|751.57|751.27|745.67|745.37|0
1326063600000|2012-01-08 23:00:00|746.72|746.42|759|758.7|759|758.7|746.17|745.87|0
1326150000000|2012-01-09 23:00:00|758.95|758.65|761.52|761.22|766.75|766.45|757.25|756.95|0
1326236400000|2012-01-10 23:00:00|761.72|761.42|766.84|766.54|769|768.7|759.72|759.42|0
1326322800000|2012-01-11 23:00:00|766.89|766.59|770.73|770.43|773.79|773.49|761.49|761.19|0
1326409200000|2012-01-12 23:00:00|770.83|770.53|766.95|766.65|772.78|772.48|758.08|757.78|0
1326582000000|2012-01-14 23:00:00|764.4|764.1|761.35|761.05|765.7|765.4|761.2|760.9|0
1326668400000|2012-01-15 23:00:00|762.25|761.95|773.95|773.65|774.75|774.45|761.45|761.15|0
1326754800000|2012-01-16 23:00:00|773.85|773.55|768.53|768.23|777.65|777.35|763.35|763.05|0
1326841200000|2012-01-17 23:00:00|768.58|768.28|777.75|777.45|780.2|779.9|763.43|763.13|0
1326927600000|2012-01-18 23:00:00|777.8|777.5|781.75|781.45|785.3|785|775.45|775.15|0
1327014000000|2012-01-19 23:00:00|781.8|781.5|785.29|784.99|786.6|786.3|779.15|778.85|0
1327186800000|2012-01-21 23:00:00|782.59|782.29|782.29|781.99|782.79|782.49|780.84|780.54|0
1327273200000|2012-01-22 23:00:00|782.24|781.94|780.38|780.08|789.99|789.69|777.09|776.79|0
1327359600000|2012-01-23 23:00:00|780.33|780.03|791.27|790.97|793.42|793.12|774.38|774.08|0
1327446000000|2012-01-24 23:00:00|791.22|790.92|794.9|794.6|797.37|797.07|783.57|783.27|0
1327532400000|2012-01-25 23:00:00|795|794.7|791.65|791.35|800.75|800.45|789.15|788.85|0
1327618800000|2012-01-26 23:00:00|791.55|791.25|798.03|797.73|800|799.7|788.8|788.5|0
1327791600000|2012-01-28 23:00:00|799.58|799.28|794.23|793.93|799.93|799.63|792.78|792.48|0
1327878000000|2012-01-29 23:00:00|794.13|793.83|794.36|794.06|796.26|795.96|786.53|786.23|0
1327964400000|2012-01-30 23:00:00|794.31|794.01|789.91|789.61|800.96|800.66|787.06|786.76|0
1328050800000|2012-01-31 23:00:00|790.01|789.71|809.84|809.54|811.84|811.54|789.06|788.76|0
1328137200000|2012-02-01 23:00:00|809.89|809.59|810.98|810.68|816.49|816.19|807.69|807.39|0
1328223600000|2012-02-02 23:00:00|810.93|810.63|829.7|829.4|833.43|833.13|810.83|810.53|0
1328396400000|2012-02-04 23:00:00|826.7|826.4|826.5|826.2|827.85|827.55|825.65|825.35|0
1328482800000|2012-02-05 23:00:00|826.55|826.25|826.57|826.27|830.3|830|823.3|823|0
1328569200000|2012-02-06 23:00:00|826.62|826.32|829.92|829.62|831.37|831.07|822.02|821.72|0
1328655600000|2012-02-07 23:00:00|830.02|829.72|828.13|827.83|833.5|833.2|820.6|820.3|0
1328742000000|2012-02-08 23:00:00|828.18|827.88|820.76|820.46|832.73|832.43|819.68|819.38|0
1328828400000|2012-02-09 23:00:00|820.66|820.36|815.93|815.63|821.66|821.36|811.96|811.66|0
1329001200000|2012-02-11 23:00:00|819.43|819.13|820.48|820.18|820.78|820.48|816.83|816.53|0
1329087600000|2012-02-12 23:00:00|820.53|820.23|821.72|821.42|825.48|825.18|817.18|816.88|0
1329174000000|2012-02-13 23:00:00|821.62|821.32|828.32|828.02|828.92|828.62|815.22|814.92|0
1329260400000|2012-02-14 23:00:00|828.37|828.07|809.12|808.82|830.87|830.57|808.97|808.67|0
1329346800000|2012-02-15 23:00:00|809.17|808.87|828.26|827.96|830.77|830.47|808.32|808.02|0
1329433200000|2012-02-16 23:00:00|828.21|827.91|829.59|829.29|834.81|834.51|828.06|827.76|0
1329606000000|2012-02-18 23:00:00|836.49|836.19|835.79|835.49|836.89|836.59|835.09|834.79|0
1329692400000|2012-02-19 23:00:00|835.94|835.64|832.29|831.99|837.29|836.99|830.34|830.04|0
1329778800000|2012-02-20 23:00:00|832.34|832.04|825.24|824.94|834.24|833.94|819.94|819.64|0
1329865200000|2012-02-21 23:00:00|825.29|824.99|817.14|816.84|827.64|827.34|815.89|815.59|0
1329951600000|2012-02-22 23:00:00|817.19|816.89|831.52|831.22|832.62|832.32|814.14|813.84|0
1330038000000|2012-02-23 23:00:00|831.57|831.27|827.11|826.81|833.37|833.07|826.07|825.77|0
1330210800000|2012-02-25 23:00:00|827.06|826.76|824.86|824.56|827.86|827.56|824.76|824.46|0
1330297200000|2012-02-26 23:00:00|824.91|824.61|827.99|827.69|830.81|830.51|813.61|813.31|0
1330383600000|2012-02-27 23:00:00|828.04|827.74|826.66|826.36|832.14|831.84|819.28|818.98|0
1330470000000|2012-02-28 23:00:00|826.61|826.31|809.76|809.46|830.41|830.11|806.66|806.36|0
1330556400000|2012-02-29 23:00:00|809.71|809.41|817.14|816.84|824.65|824.35|806.61|806.31|0
1330642800000|2012-03-01 23:00:00|817.09|816.79|802.56|802.26|817.69|817.39|798.89|798.59|0
1330815600000|2012-03-03 23:00:00|800.21|799.91|799.56|799.26|802.71|802.41|799.31|799.01|0
1330902000000|2012-03-04 23:00:00|799.51|799.21|802.28|801.98|806.33|806.03|794.56|794.26|0
1330988400000|2012-03-05 23:00:00|802.33|802.03|789.13|788.83|804.28|803.98|784.5|784.2|0
1331074800000|2012-03-06 23:00:00|788.98|788.68|797.14|796.84|797.39|797.09|788.28|787.98|0
1331161200000|2012-03-07 23:00:00|797.19|796.89|806.73|806.43|807.4|807.1|793.79|793.49|0
1331247600000|2012-03-08 23:00:00|806.78|806.48|819.05|818.75|822.25|821.95|803.93|803.63|0
1331420400000|2012-03-10 23:00:00|818.2|817.9|816.4|816.1|818.8|818.5|816.15|815.85|0
1331506800000|2012-03-11 23:00:00|816.35|816.05|821.33|821.03|822.43|822.13|811.2|810.9|0
1331593200000|2012-03-12 23:00:00|821.43|821.13|831.03|830.73|832.93|832.63|817.68|817.38|0
1331679600000|2012-03-13 23:00:00|830.98|830.68|825.9|825.6|832.73|832.43|820.43|820.13|0
1331766000000|2012-03-14 23:00:00|825.85|825.55|830.09|829.79|831.9|831.6|820.7|820.4|0
1331852400000|2012-03-15 23:00:00|830.14|829.84|830.99|830.69|833.49|833.19|827.04|826.74|0
1332025200000|2012-03-17 23:00:00|830.24|829.94|832.74|832.44|833.34|833.04|829.54|829.24|0
1332111600000|2012-03-18 23:00:00|832.84|832.54|836.72|836.42|844.64|844.34|825.99|825.69|0
1332198000000|2012-03-19 23:00:00|836.67|836.37|833.18|832.88|837.42|837.12|826.1|825.8|0
1332284400000|2012-03-20 23:00:00|833.08|832.78|826.76|826.46|835.28|834.98|825.56|825.26|0
1332370800000|2012-03-21 23:00:00|826.71|826.41|824.76|824.46|829.01|828.71|816.21|815.91|0
1332457200000|2012-03-22 23:00:00|824.71|824.41|831.35|831.05|832.75|832.45|815.16|814.86|0
1332630000000|2012-03-24 23:00:00|832.3|832|834.7|834.4|835.3|835|832.3|832|0
1332712800000|2012-03-25 22:00:00|834.65|834.35|848.46|848.16|849.96|849.66|833|832.7|0
1332799200000|2012-03-26 22:00:00|848.36|848.06|841|840.7|854.31|854.01|838.85|838.55|0
1332885600000|2012-03-27 22:00:00|840.95|840.65|833.65|833.35|845.7|845.4|827.85|827.55|0
1332972000000|2012-03-28 22:00:00|833.55|833.25|835.19|834.89|838|837.7|821.9|821.6|0
1333058400000|2012-03-29 22:00:00|835.09|834.79|830.32|830.02|838.94|838.64|827.14|826.84|0
1333231200000|2012-03-31 22:00:00|833.12|832.82|833.42|833.12|835.02|834.72|832.32|832.02|0
1333317600000|2012-04-01 22:00:00|833.37|833.07|840.41|840.11|841.41|841.11|825.57|825.27|0
1333404000000|2012-04-02 22:00:00|840.51|840.21|830.58|830.28|842.01|841.71|830.18|829.88|0
1333490400000|2012-04-03 22:00:00|830.48|830.18|820.02|819.72|831.58|831.28|816.08|815.78|0
1333576800000|2012-04-04 22:00:00|819.97|819.67|816.64|816.34|822.02|821.72|812.17|811.87|0
1333663200000|2012-04-05 22:00:00|803.14|802.84|802.24|801.94|803.54|803.24|799.89|799.59|0
1333836000000|2012-04-07 22:00:00|802.29|801.99|803.09|802.79|803.09|802.79|800.44|800.14|0
1333922400000|2012-04-08 22:00:00|803.04|802.74|804.98|804.68|807.39|807.09|800.09|799.79|0
1334008800000|2012-04-09 22:00:00|804.93|804.63|789.71|789.41|805.58|805.28|783.8|783.5|0
1334095200000|2012-04-10 22:00:00|789.61|789.31|799.14|798.84|799.59|799.29|787.46|787.16|0
1334181600000|2012-04-11 22:00:00|799.04|798.74|807.29|806.99|812.39|812.09|794.99|794.69|0
1334268000000|2012-04-12 22:00:00|807.24|806.94|796.39|796.09|811.59|811.29|795.49|795.19|0
1334440800000|2012-04-14 22:00:00|796.74|796.44|792.09|791.79|796.74|796.44|791.44|791.14|0
1334527200000|2012-04-15 22:00:00|792.19|791.89|797.69|797.39|804.05|803.75|790.79|790.49|0
1334613600000|2012-04-16 22:00:00|797.64|797.34|809.38|809.08|817|816.7|794.54|794.24|0
1334700000000|2012-04-17 22:00:00|809.33|809.03|802.49|802.19|810.08|809.78|799.7|799.4|0
1334786400000|2012-04-18 22:00:00|802.44|802.14|799.59|799.29|811.6|811.3|794|793.7|0
1334872800000|2012-04-19 22:00:00|799.69|799.39|803.78|803.48|811.49|811.19|797.34|797.04|0
1335045600000|2012-04-21 22:00:00|801.58|801.28|802.03|801.73|803.68|803.38|800.78|800.48|0
1335132000000|2012-04-22 22:00:00|802.13|801.83|792.13|791.83|802.88|802.58|784.43|784.13|0
1335218400000|2012-04-23 22:00:00|792.08|791.78|804.75|804.45|805.15|804.85|790.08|789.78|0
1335304800000|2012-04-24 22:00:00|804.8|804.5|814.03|813.73|815.2|814.9|803.1|802.8|0
1335391200000|2012-04-25 22:00:00|814.08|813.78|815.43|815.13|820.48|820.18|808.13|807.83|0
1335477600000|2012-04-26 22:00:00|815.33|815.03|825.98|825.68|827.08|826.78|811.68|811.38|0
1335650400000|2012-04-28 22:00:00|827.48|827.18|828.08|827.78|829.28|828.98|825.93|825.63|0
1335736800000|2012-04-29 22:00:00|827.88|827.58|817.3|817|829.48|829.18|816|815.7|0
1335823200000|2012-04-30 22:00:00|817.2|816.9|815.7|815.4|831.4|831.1|813.85|813.55|0
1335909600000|2012-05-01 22:00:00|815.65|815.35|817.08|816.78|819.65|819.35|806.95|806.65|0
1335996000000|2012-05-02 22:00:00|817.03|816.73|806.79|806.49|820.78|820.48|802.98|802.68|0
1336082400000|2012-05-03 22:00:00|806.84|806.54|788.76|788.46|812.44|812.14|788.26|787.96|0
1336255200000|2012-05-05 22:00:00|782.21|781.91|781.01|780.71|783.76|783.46|775.16|774.86|0
1336341600000|2012-05-06 22:00:00|781.06|780.76|794.27|793.97|797.46|797.16|779.46|779.16|0
1336428000000|2012-05-07 22:00:00|794.32|794.02|788.31|788.01|796.32|796.02|781.32|781.02|0
1336514400000|2012-05-08 22:00:00|787.51|787.21|788.37|788.07|793.96|793.66|781.01|780.71|0
1336600800000|2012-05-09 22:00:00|788.22|787.92|786.1|785.8|796.92|796.62|784.9|784.6|0
1336687200000|2012-05-10 22:00:00|786.05|785.75|789.17|788.87|796.75|796.45|784.35|784.05|0
1336860000000|2012-05-12 22:00:00|786.87|786.57|789.17|788.87|791.67|791.37|784.72|784.42|0
1336946400000|2012-05-13 22:00:00|789.22|788.92|779.56|779.26|789.22|788.92|776.31|776.01|0
1337032800000|2012-05-14 22:00:00|779.51|779.21|775.15|774.85|786.66|786.36|775.05|774.75|0
1337119200000|2012-05-15 22:00:00|775.25|774.95|774.94|774.64|785|784.7|770.54|770.24|0
1337205600000|2012-05-16 22:00:00|774.89|774.59|754.33|754.03|777.84|777.54|752.63|752.33|0
1337292000000|2012-05-17 22:00:00|754.28|753.98|745.9|745.6|760.33|760.03|745.5|745.2|0
1337464800000|2012-05-19 22:00:00|746.75|746.45|750.8|750.5|752.15|751.85|744.1|743.8|0
1337551200000|2012-05-20 22:00:00|750.85|750.55|762.79|762.49|765.1|764.8|745|744.7|0
1337637600000|2012-05-21 22:00:00|762.84|762.54|755.87|755.57|771.04|770.74|755.02|754.72|0
1337724000000|2012-05-22 22:00:00|756.22|755.92|763.55|763.25|767.19|766.89|747.62|747.32|0
1337810400000|2012-05-23 22:00:00|763.45|763.15|767.04|766.74|771.29|770.99|756.3|756|0
1337896800000|2012-05-24 22:00:00|767.09|766.79|766.44|766.14|775.14|774.84|763.59|763.29|0
1338069600000|2012-05-26 22:00:00|770.24|769.94|771.39|771.09|771.99|771.69|768.69|768.39|0
1338156000000|2012-05-27 22:00:00|772.74|772.44|773.14|772.84|774.54|774.24|767.34|767.04|0
1338242400000|2012-05-28 22:00:00|773.04|772.74|773.45|773.15|779.54|779.24|768.1|767.8|0
1338328800000|2012-05-29 22:00:00|773.5|773.2|759.66|759.36|778.2|777.9|758.71|758.41|0
1338415200000|2012-05-30 22:00:00|759.71|759.41|755.17|754.87|766.81|766.51|750.86|750.56|0
1338501600000|2012-05-31 22:00:00|755.32|755.02|738|737.7|757.57|757.27|737.37|737.07|0
1338674400000|2012-06-02 22:00:00|738.9|738.6|731.65|731.35|740.35|740.05|730|729.7|0
1338760800000|2012-06-03 22:00:00|731.75|731.45|736.82|736.52|743.85|743.55|729.8|729.5|0
1338847200000|2012-06-04 22:00:00|736.77|736.47|753.01|752.71|754.51|754.21|730.32|730.02|0
1338933600000|2012-06-05 22:00:00|752.96|752.66|770.25|769.95|770.65|770.35|749.86|749.56|0
1339020000000|2012-06-06 22:00:00|770.2|769.9|756.99|756.69|777.55|777.25|755.69|755.39|0
1339106400000|2012-06-07 22:00:00|757.04|756.74|770.3|770|771.65|771.35|753.74|753.44|0
1339279200000|2012-06-09 22:00:00|781.55|781.25|781.75|781.45|785.95|785.65|780.05|779.75|0
1339365600000|2012-06-10 22:00:00|781.85|781.55|754.29|753.99|784.15|783.85|749.04|748.74|0
1339452000000|2012-06-11 22:00:00|754.19|753.89|762.63|762.33|765.23|764.93|747.44|747.14|0
1339538400000|2012-06-12 22:00:00|762.73|762.43|757.37|757.07|766.33|766.03|749.5|749.2|0
1339624800000|2012-06-13 22:00:00|757.27|756.97|764.59|764.29|765.54|765.24|749.72|749.42|0
1339711200000|2012-06-14 22:00:00|764.64|764.34|772.67|772.37|773.32|773.02|760.84|760.54|0
1339884000000|2012-06-16 22:00:00|774.97|774.67|776.12|775.82|778.52|778.22|773.32|773.02|0
1339970400000|2012-06-17 22:00:00|776.07|775.77|773.17|772.87|776.22|775.92|763.22|762.92|0
1340056800000|2012-06-18 22:00:00|773.22|772.92|784.44|784.14|790.52|790.22|770.22|769.92|0
1340143200000|2012-06-19 22:00:00|784.49|784.19|781.27|780.97|790.39|790.09|779.54|779.24|0
1340229600000|2012-06-20 22:00:00|781.32|781.02|767.41|767.11|786.52|786.22|764.02|763.72|0
1340316000000|2012-06-21 22:00:00|767.31|767.01|773.04|772.74|776.7|776.4|765.26|764.96|0
1340488800000|2012-06-23 22:00:00|772.69|772.39|769.74|769.44|773.19|772.89|767.79|767.49|0
1340575200000|2012-06-24 22:00:00|769.59|769.29|762.19|761.89|770.29|769.99|759.14|758.84|0
1340661600000|2012-06-25 22:00:00|762.29|761.99|765.86|765.56|769.2|768.9|757.6|757.3|0
1340748000000|2012-06-26 22:00:00|765.96|765.66|777.75|777.45|778.35|778.05|763.31|763.01|0
1340834400000|2012-06-27 22:00:00|777.85|777.55|786.75|786.45|789.35|789.05|763.65|763.35|0
1340920800000|2012-06-28 22:00:00|786.8|786.5|800.77|800.47|801.77|801.47|785|784.7|0
1341093600000|2012-06-30 22:00:00|800.07|799.77|798.02|797.72|801.87|801.57|796.92|796.62|0
1341180000000|2012-07-01 22:00:00|798.07|797.77|808.31|808.01|808.61|808.31|795.47|795.17|0
1341266400000|2012-07-02 22:00:00|808.26|807.96|817.93|817.63|819.63|819.33|805.96|805.66|0
1341352800000|2012-07-03 22:00:00|818.13|817.83|815.68|815.38|820.48|820.18|815.53|815.23|0
1341439200000|2012-07-04 22:00:00|815.78|815.48|815.75|815.45|823.48|823.18|812.88|812.58|0
1341525600000|2012-07-05 22:00:00|815.8|815.5|808.39|808.09|817.25|816.95|803.9|803.6|0
1341698400000|2012-07-07 22:00:00|805.89|805.59|805.14|804.84|806.59|806.29|804.39|804.09|0
1341784800000|2012-07-08 22:00:00|805.09|804.79|802.82|802.52|807.89|807.59|801.09|800.79|0
1341871200000|2012-07-09 22:00:00|802.87|802.57|795.38|795.08|812.07|811.77|791.97|791.67|0
1341957600000|2012-07-10 22:00:00|795.48|795.18|790.36|790.06|800.78|800.48|787.68|787.38|0
1342044000000|2012-07-11 22:00:00|790.31|790.01|792.55|792.25|793.16|792.86|777.86|777.56|0
1342130400000|2012-07-12 22:00:00|792.6|792.3|800.89|800.59|803.1|802.8|790.25|789.95|0
1342303200000|2012-07-14 22:00:00|800.19|799.89|798.69|798.39|800.49|800.19|797.84|797.54|0
1342389600000|2012-07-15 22:00:00|798.79|798.49|801.89|801.59|801.94|801.64|793.19|792.89|0
1342476000000|2012-07-16 22:00:00|801.84|801.54|798.32|798.02|803.54|803.24|788.39|788.09|0
1342562400000|2012-07-17 22:00:00|798.37|798.07|807.45|807.15|809.27|808.97|796.77|796.47|0
1342648800000|2012-07-18 22:00:00|807.4|807.1|798.99|798.69|810.1|809.8|798.64|798.34|0
1342735200000|2012-07-19 22:00:00|799.04|798.74|791.84|791.54|800.04|799.74|789.99|789.69|0
1342908000000|2012-07-21 22:00:00|788.89|788.59|786.34|786.04|790.09|789.79|786.29|785.99|0
1342994400000|2012-07-22 22:00:00|786.44|786.14|778.88|778.58|787.44|787.14|773.69|773.39|0
1343080800000|2012-07-23 22:00:00|778.83|778.53|765.91|765.61|781.68|781.38|761.86|761.56|0
1343167200000|2012-07-24 22:00:00|765.96|765.66|768.49|768.19|775.56|775.26|764.11|763.81|0
1343253600000|2012-07-25 22:00:00|768.44|768.14|778.11|777.81|784.14|783.84|764.74|764.44|0
1343340000000|2012-07-26 22:00:00|778.16|777.86|798.78|798.48|799.78|799.48|773.66|773.36|0
1343512800000|2012-07-28 22:00:00|797.33|797.03|797.03|796.73|798.28|797.98|794.78|794.48|0
1343599200000|2012-07-29 22:00:00|796.98|796.68|794.03|793.73|801.38|801.08|789.45|789.15|0
1343685600000|2012-07-30 22:00:00|794.08|793.78|787.18|786.88|796.83|796.53|784.48|784.18|0
1343772000000|2012-07-31 22:00:00|787.23|786.93|774.99|774.69|791.88|791.58|771.64|771.34|0
1343858400000|2012-08-01 22:00:00|774.94|774.64|771.01|770.71|781.29|780.99|764.19|763.89|0
1344117600000|2012-08-04 22:00:00|790.06|789.76|788.56|788.26|790.41|790.11|788.06|787.76|0
1344204000000|2012-08-05 22:00:00|788.51|788.21|794.01|793.71|797.75|797.45|787.16|786.86|0
1344290400000|2012-08-06 22:00:00|793.96|793.66|799.8|799.5|806.91|806.61|793.76|793.46|0
1344376800000|2012-08-07 22:00:00|799.75|799.45|803.05|802.75|803.1|802.8|796.25|795.95|0
1344463200000|2012-08-08 22:00:00|803.15|802.85|800.32|800.02|805.25|804.95|797.05|796.75|0
1344549600000|2012-08-09 22:00:00|800.42|800.12|800.11|799.81|802.42|802.12|796.42|796.12|0
1344722400000|2012-08-11 22:00:00|799.16|798.86|797.71|797.41|800.61|800.31|797.51|797.21|0
1344808800000|2012-08-12 22:00:00|797.66|797.36|801.46|801.16|803.01|802.71|790.11|789.81|0
1344895200000|2012-08-13 22:00:00|801.51|801.21|795.61|795.31|806.16|805.86|794.1|793.8|0
1344981600000|2012-08-14 22:00:00|795.66|795.36|806.95|806.65|807.5|807.2|793.11|792.81|0
1345068000000|2012-08-15 22:00:00|807.05|806.75|811.12|810.82|814.6|814.3|799.55|799.25|0
1345154400000|2012-08-16 22:00:00|811.07|810.77|818.42|818.12|820.27|819.97|810.67|810.37|0
1345327200000|2012-08-18 22:00:00|818.52|818.22|817.92|817.62|820.12|819.82|817.57|817.27|0
1345413600000|2012-08-19 22:00:00|817.97|817.67|817.39|817.09|820.67|820.37|811.57|811.27|0
1345500000000|2012-08-20 22:00:00|817.29|816.99|814.02|813.72|828.74|828.44|812.57|812.27|0
1345586400000|2012-08-21 22:00:00|814.07|813.77|815.78|815.48|816.72|816.42|809.52|809.22|0
1345672800000|2012-08-22 22:00:00|815.73|815.43|806.99|806.69|819.03|818.73|803.38|803.08|0
1345759200000|2012-08-23 22:00:00|807.04|806.74|808.39|808.09|812.24|811.94|802.69|802.39|0
1345932000000|2012-08-25 22:00:00|808.34|808.04|810.34|810.04|810.99|810.69|808.19|807.89|0
1346018400000|2012-08-26 22:00:00|810.39|810.09|808.28|807.98|815.94|815.64|806.89|806.59|0
1346104800000|2012-08-27 22:00:00|808.38|808.08|815.96|815.66|816.66|816.36|808.23|807.93|0
1346191200000|2012-08-28 22:00:00|816.01|815.71|812.11|811.81|820.81|820.51|811.61|811.31|0
1346277600000|2012-08-29 22:00:00|812.26|811.96|808.21|807.91|814.01|813.71|806.56|806.26|0
1346364000000|2012-08-30 22:00:00|808.16|807.86|811.41|811.11|818.36|818.06|804.06|803.76|0
1346536800000|2012-09-01 22:00:00|812.46|812.16|810.31|810.01|812.46|812.16|806.51|806.21|0
1346623200000|2012-09-02 22:00:00|810.71|810.41|815.86|815.56|817.61|817.31|808.91|808.61|0
1346709600000|2012-09-03 22:00:00|815.91|815.61|821.32|821.02|824.86|824.56|806.31|806.01|0
1346796000000|2012-09-04 22:00:00|821.37|821.07|824.57|824.27|825.97|825.67|817.87|817.57|0
1346882400000|2012-09-05 22:00:00|824.47|824.17|837.78|837.48|840.47|840.17|823.62|823.32|0
1346968800000|2012-09-06 22:00:00|837.83|837.53|842.77|842.47|844.83|844.53|837.48|837.18|0
1347141600000|2012-09-08 22:00:00|842.32|842.02|840.52|840.22|842.92|842.62|840.47|840.17|0
1347228000000|2012-09-09 22:00:00|840.47|840.17|835.26|834.96|845.02|844.72|834.86|834.56|0
1347314400000|2012-09-10 22:00:00|835.31|835.01|841.18|840.88|846.01|845.71|835.06|834.76|0
1347400800000|2012-09-11 22:00:00|841.23|840.93|846.09|845.79|847.29|846.99|839.08|838.78|0
1347487200000|2012-09-12 22:00:00|846.04|845.74|858.71|858.41|861.89|861.59|842.24|841.94|0
1347573600000|2012-09-13 22:00:00|858.66|858.36|865.16|864.86|869.66|869.36|856.96|856.66|0
1347746400000|2012-09-15 22:00:00|865.26|864.96|860.31|860.01|865.61|865.31|859.81|859.51|0
1347832800000|2012-09-16 22:00:00|860.36|860.06|860.81|860.51|862.31|862.01|855.81|855.51|0
1347919200000|2012-09-17 22:00:00|860.91|860.61|859.16|858.86|861.36|861.06|853.66|853.36|0
1348005600000|2012-09-18 22:00:00|859.21|858.91|852.87|852.57|861.21|860.91|852.62|852.32|0
1348092000000|2012-09-19 22:00:00|852.82|852.52|856.1|855.8|856.7|856.4|846.12|845.82|0
1348178400000|2012-09-20 22:00:00|856.05|855.75|855.24|854.94|860.95|860.65|854.34|854.04|0
1348351200000|2012-09-22 22:00:00|854.34|854.04|854.89|854.59|856.54|856.24|852.44|852.14|0
1348437600000|2012-09-23 22:00:00|854.79|854.49|856.05|855.75|857.4|857.1|848.9|848.6|0
1348524000000|2012-09-24 22:00:00|856.1|855.8|841.88|841.58|858.7|858.4|838.6|838.3|0
1348610400000|2012-09-25 22:00:00|841.68|841.38|835.99|835.69|843.48|843.18|830.73|830.43|0
1348696800000|2012-09-26 22:00:00|836.09|835.79|843.79|843.49|846.4|846.1|832.89|832.59|0
1348783200000|2012-09-27 22:00:00|843.84|843.54|837.84|837.54|845.24|844.94|835.49|835.19|0
1348956000000|2012-09-29 22:00:00|836.19|835.89|834.14|833.84|837.84|837.54|833.64|833.34|0
1349042400000|2012-09-30 22:00:00|834.19|833.89|840.69|840.39|848.34|848.04|833.69|833.39|0
1349128800000|2012-10-01 22:00:00|840.74|840.44|838.56|838.26|845.74|845.44|836.29|835.99|0
1349215200000|2012-10-02 22:00:00|838.51|838.21|842.53|842.23|844.8|844.5|833.91|833.61|0
1349301600000|2012-10-03 22:00:00|842.38|842.08|845.05|844.75|846.25|845.95|834.6|834.3|0
1349388000000|2012-10-04 22:00:00|845|844.7|841.9|841.6|855.25|854.95|840.55|840.25|0
1349560800000|2012-10-06 22:00:00|842.75|842.45|839.9|839.6|843|842.7|839.65|839.35|0
1349647200000|2012-10-07 22:00:00|839.85|839.55|841.33|841.03|842.08|841.78|836.15|835.85|0
1349733600000|2012-10-08 22:00:00|841.23|840.93|828.33|828.03|841.33|841.03|825.88|825.58|0
1349820000000|2012-10-09 22:00:00|828.28|827.98|827.91|827.61|830.98|830.68|823.81|823.51|0
1349906400000|2012-10-10 22:00:00|827.81|827.51|830.71|830.41|836.61|836.31|826.16|825.86|0
1349992800000|2012-10-11 22:00:00|830.76|830.46|822.1|821.8|833.16|832.86|820.96|820.66|0
1350165600000|2012-10-13 22:00:00|823.35|823.05|820.85|820.55|823.35|823.05|818.35|818.05|0
1350252000000|2012-10-14 22:00:00|820.9|820.6|830.59|830.29|830.99|830.69|819.5|819.2|0
1350338400000|2012-10-15 22:00:00|830.64|830.34|834.43|834.13|837.23|836.93|829.39|829.09|0
1350424800000|2012-10-16 22:00:00|834.38|834.08|843.2|842.9|844.15|843.85|833.63|833.33|0
1350511200000|2012-10-17 22:00:00|843.35|843.05|834.3|834|844|843.7|834.05|833.75|0
1350597600000|2012-10-18 22:00:00|834.35|834.05|819.23|818.93|835|834.7|817.53|817.23|0
1350770400000|2012-10-20 22:00:00|819.08|818.78|817.78|817.48|819.78|819.48|815.18|814.88|0
1350856800000|2012-10-21 22:00:00|817.83|817.53|822.82|822.52|825.62|825.32|816.43|816.13|0
1350943200000|2012-10-22 22:00:00|822.77|822.47|821.54|821.24|822.92|822.62|807.22|806.92|0
1351029600000|2012-10-23 22:00:00|821.49|821.19|818.53|818.23|821.79|821.49|811.99|811.69|0
1351116000000|2012-10-24 22:00:00|818.48|818.18|812.42|812.12|824.33|824.03|811.38|811.08|0
1351202400000|2012-10-25 22:00:00|812.37|812.07|814.31|814.01|821.97|821.67|807.3|807|0
1351375200000|2012-10-27 22:00:00|813.86|813.56|812.36|812.06|814.66|814.36|811.06|810.76|0
1351465200000|2012-10-28 23:00:00|812.46|812.16|803.37|803.07|812.46|812.16|802.17|801.87|0
1351551600000|2012-10-29 23:00:00|803.42|803.12|811.15|810.85|812.6|812.3|803.42|803.12|0
1351638000000|2012-10-30 23:00:00|811.1|810.8|815.83|815.53|819.15|818.85|810.45|810.15|0
1351724400000|2012-10-31 23:00:00|815.93|815.63|826.49|826.19|829.88|829.58|814.03|813.73|0
1351810800000|2012-11-01 23:00:00|826.44|826.14|812.46|812.16|831.99|831.69|811.66|811.36|0
1351983600000|2012-11-03 23:00:00|811.01|810.71|814.06|813.76|814.71|814.41|810.46|810.16|0
1352070000000|2012-11-04 23:00:00|813.96|813.66|819.57|819.27|820.7|820.4|810.91|810.61|0
1352156400000|2012-11-05 23:00:00|819.52|819.22|818.79|818.49|827.75|827.45|815.99|815.69|0
1352242800000|2012-11-06 23:00:00|818.89|818.59|805.45|805.15|828.89|828.59|801.7|801.4|0
1352329200000|2012-11-07 23:00:00|805.5|805.2|796.95|796.65|807.55|807.25|792.9|792.6|0
1352415600000|2012-11-08 23:00:00|797|796.7|795.85|795.55|801.6|801.3|787.4|787.1|0
1352588400000|2012-11-10 23:00:00|795.95|795.65|797.7|797.4|797.8|797.5|793.95|793.65|0
1352674800000|2012-11-11 23:00:00|797.6|797.3|788.92|788.62|798.9|798.6|788.92|788.62|0
1352761200000|2012-11-12 23:00:00|788.87|788.57|791.4|791.1|797.1|796.8|787.57|787.27|0
1352847600000|2012-11-13 23:00:00|791.35|791.05|775.18|774.88|794.8|794.5|772.2|771.9|0
1352934000000|2012-11-14 23:00:00|775.13|774.83|768.85|768.55|776.33|776.03|764.33|764.03|0
1353020400000|2012-11-15 23:00:00|768.7|768.4|776.86|776.56|777.95|777.65|762.75|762.45|0
1353193200000|2012-11-17 23:00:00|777.86|777.56|778.86|778.56|780.36|780.06|777.11|776.81|0
1353279600000|2012-11-18 23:00:00|778.91|778.61|792.6|792.3|794.95|794.65|778.21|777.91|0
1353366000000|2012-11-19 23:00:00|792.55|792.25|790.68|790.38|797.58|797.28|787.95|787.65|0
1353452400000|2012-11-20 23:00:00|790.83|790.53|798.14|797.84|799.69|799.39|790.38|790.08|0
1353538800000|2012-11-21 23:00:00|798.39|798.09|798.24|797.94|801.14|800.84|798.19|797.89|0
1353625200000|2012-11-22 23:00:00|798.19|797.89|808.59|808.29|808.99|808.69|796.24|795.94|0
1353798000000|2012-11-24 23:00:00|806.21|805.91|805.31|805.01|806.66|806.36|804.71|804.41|0
1353884400000|2012-11-25 23:00:00|805.26|804.96|812.01|811.71|812.21|811.91|802.7|802.4|0
1353970800000|2012-11-26 23:00:00|811.96|811.66|808.12|807.82|814.11|813.81|806.17|805.87|0
1354057200000|2012-11-27 23:00:00|808.07|807.77|816.07|815.77|816.17|815.87|797.67|797.37|0
1354143600000|2012-11-28 23:00:00|816.02|815.72|824.04|823.74|825.77|825.47|816.02|815.72|0
1354230000000|2012-11-29 23:00:00|823.99|823.69|823.82|823.52|829.04|828.74|818.39|818.09|0
1354402800000|2012-12-01 23:00:00|821.72|821.42|825.27|824.97|826.07|825.77|821.72|821.42|0
1354489200000|2012-12-02 23:00:00|825.37|825.07|818.82|818.52|830.07|829.77|818.27|817.97|0
1354575600000|2012-12-03 23:00:00|818.77|818.47|826.84|826.54|827.59|827.29|815.77|815.47|0
1354662000000|2012-12-04 23:00:00|826.79|826.49|820.5|820.2|827.94|827.64|816.2|815.9|0
1354748400000|2012-12-05 23:00:00|820.55|820.25|822.51|822.21|824.2|823.9|818.05|817.75|0
1354834800000|2012-12-06 23:00:00|822.56|822.26|822.56|822.26|828.06|827.76|819.36|819.06|0
1355007600000|2012-12-08 23:00:00|822.36|822.06|824.91|824.61|826.06|825.76|822.26|821.96|0
1355094000000|2012-12-09 23:00:00|824.86|824.56|826.88|826.58|827.53|827.23|822.11|821.81|0
1355180400000|2012-12-10 23:00:00|826.93|826.63|834.89|834.59|836.19|835.89|825.98|825.68|0
1355266800000|2012-12-11 23:00:00|834.94|834.64|828.95|828.65|837.74|837.44|827.35|827.05|0
1355353200000|2012-12-12 23:00:00|828.8|828.5|824.7|824.4|831.45|831.15|820.45|820.15|0
1355439600000|2012-12-13 23:00:00|824.65|824.35|826.26|825.96|827.9|827.6|820.05|819.75|0
1355612400000|2012-12-15 23:00:00|827.41|827.11|828.71|828.41|829.81|829.51|826.76|826.46|0
1355698800000|2012-12-16 23:00:00|828.66|828.36|837.47|837.17|838.87|838.57|824.51|824.21|0
1355785200000|2012-12-17 23:00:00|837.52|837.22|847.51|847.21|848.71|848.41|834.47|834.17|0
1355871600000|2012-12-18 23:00:00|847.41|847.11|845.25|844.95|852.81|852.51|844.86|844.56|0
1355958000000|2012-12-19 23:00:00|845.3|845|841.54|841.24|855.59|855.29|838.84|838.54|0
1356044400000|2012-12-20 23:00:00|841.49|841.19|848.95|848.65|849.8|849.5|836.39|836.09|0
1356217200000|2012-12-22 23:00:00|848|847.7|846.15|845.85|848.3|848|845.05|844.75|0
1356303600000|2012-12-23 23:00:00|846.25|845.95|843.55|843.25|849.65|849.35|841.5|841.2|0
1356476400000|2012-12-25 23:00:00|844.75|844.45|837.64|837.34|846.95|846.65|835.49|835.19|0
1356562800000|2012-12-26 23:00:00|837.69|837.39|837.25|836.95|840.14|839.84|826.3|826|0
1356649200000|2012-12-27 23:00:00|837.3|837|826.04|825.74|839.45|839.15|825.14|824.84|0
1356822000000|2012-12-29 23:00:00|825.74|825.44|827.49|827.19|828.64|828.34|824.89|824.59|0
1356908400000|2012-12-30 23:00:00|827.54|827.24|849.42|849.12|852.37|852.07|826.84|826.54|0
1357081200000|2013-01-01 23:00:00|859.67|859.37|872.19|871.89|875.09|874.79|859.67|859.37|0
1357167600000|2013-01-02 23:00:00|872.14|871.84|872.54|872.24|878.8|878.5|869.7|869.4|0
1357254000000|2013-01-03 23:00:00|872.64|872.34|876.35|876.05|880.7|880.4|872.14|871.84|0
1357426800000|2013-01-05 23:00:00|876.95|876.65|874.2|873.9|877.05|876.75|873.95|873.65|0
1357513200000|2013-01-06 23:00:00|874.15|873.85|876.27|875.97|877.57|877.27|872.95|872.65|0
1357599600000|2013-01-07 23:00:00|876.22|875.92|877.32|877.02|879.17|878.87|870.87|870.57|0
1357686000000|2013-01-08 23:00:00|877.42|877.12|882.45|882.15|883.05|882.75|876.37|876.07|0
1357772400000|2013-01-09 23:00:00|882.5|882.2|881.65|881.35|885.25|884.95|876.75|876.45|0
1357858800000|2013-01-10 23:00:00|881.55|881.25|880.59|880.29|882.7|882.4|877.15|876.85|0
1358031600000|2013-01-12 23:00:00|880.64|880.34|882.79|882.49|883.74|883.44|879.54|879.24|0
1358118000000|2013-01-13 23:00:00|882.74|882.44|876.98|876.68|883.39|883.09|876.58|876.28|0
1358204400000|2013-01-14 23:00:00|876.93|876.63|883.76|883.46|885.48|885.18|872.88|872.58|0
1358290800000|2013-01-15 23:00:00|883.71|883.41|879.3|879|884.16|883.86|878.55|878.25|0
1358377200000|2013-01-16 23:00:00|879.35|879.05|888.99|888.69|891.65|891.35|878.7|878.4|0
1358463600000|2013-01-17 23:00:00|889.04|888.74|893.3|893|893.5|893.2|887.7|887.4|0
1358636400000|2013-01-19 23:00:00|892.6|892.3|894|893.7|894.6|894.3|892.4|892.1|0
1358722800000|2013-01-20 23:00:00|894.05|893.75|893.65|893.35|896.45|896.15|892.3|892|0
1358809200000|2013-01-21 23:00:00|893.7|893.4|899.93|899.63|901.73|901.43|890.5|890.2|0
1358895600000|2013-01-22 23:00:00|899.88|899.58|894.87|894.57|900.78|900.48|893.52|893.22|0
1358982000000|2013-01-23 23:00:00|894.92|894.62|899.24|898.94|905.04|904.74|894.12|893.82|0
1359068400000|2013-01-24 23:00:00|899.19|898.89|905.27|904.97|906.62|906.32|898.94|898.64|0
1359241200000|2013-01-26 23:00:00|905.02|904.72|905.67|905.37|905.92|905.62|904.02|903.72|0
1359327600000|2013-01-27 23:00:00|905.72|905.42|907.2|906.9|908.9|908.6|900.52|900.22|0
1359414000000|2013-01-28 23:00:00|907.1|906.8|907.32|907.02|908.37|908.07|903|902.7|0
1359500400000|2013-01-29 23:00:00|907.27|906.97|894.12|893.82|908.47|908.17|893.1|892.8|0
1359586800000|2013-01-30 23:00:00|894.07|893.77|905.72|905.42|905.97|905.67|892.67|892.37|0
1359673200000|2013-01-31 23:00:00|905.67|905.37|910.16|909.86|913.68|913.38|904.72|904.42|0
1359846000000|2013-02-02 23:00:00|910.71|910.41|909.21|908.91|910.71|910.41|908.86|908.56|0
1359932400000|2013-02-03 23:00:00|909.16|908.86|901.83|901.53|910.16|909.86|898.2|897.9|0
1360018800000|2013-02-04 23:00:00|901.78|901.48|907.73|907.43|910.17|909.87|901.53|901.23|0
1360105200000|2013-02-05 23:00:00|907.78|907.48|909.66|909.36|912.1|911.8|901.08|900.78|0
1360191600000|2013-02-06 23:00:00|909.56|909.26|910.14|909.84|912.66|912.36|902.4|902.1|0
1360278000000|2013-02-07 23:00:00|910.19|909.89|914.99|914.69|915.6|915.3|907.39|907.09|0
1360450800000|2013-02-09 23:00:00|914.79|914.49|914.39|914.09|915.39|915.09|914.09|913.79|0
1360537200000|2013-02-10 23:00:00|914.34|914.04|913.05|912.75|915.74|915.44|909.5|909.2|0
1360623600000|2013-02-11 23:00:00|912.95|912.65|918.01|917.71|919.45|919.15|911.05|910.75|0
1360710000000|2013-02-12 23:00:00|918.06|917.76|922.06|921.76|922.36|922.06|916.66|916.36|0
1360796400000|2013-02-13 23:00:00|922.16|921.86|921.86|921.56|925.43|925.13|917.16|916.86|0
1360882800000|2013-02-14 23:00:00|921.91|921.61|924.32|924.02|926.86|926.56|921.21|920.91|0
1361055600000|2013-02-16 23:00:00|923.32|923.02|923.67|923.37|924.32|924.02|923.07|922.77|0
1361142000000|2013-02-17 23:00:00|923.72|923.42|923.07|922.77|924.87|924.57|922.22|921.92|0
1361228400000|2013-02-18 23:00:00|923.02|922.72|933.85|933.55|933.95|933.65|921.62|921.32|0
1361314800000|2013-02-19 23:00:00|933.8|933.5|913.2|912.9|933.85|933.55|912.25|911.95|0
1361401200000|2013-02-20 23:00:00|913.25|912.95|907.8|907.5|914.6|914.3|899.35|899.05|0
1361487600000|2013-02-21 23:00:00|907.75|907.45|916.05|915.75|916.5|916.2|905.65|905.35|0
1361660400000|2013-02-23 23:00:00|916|915.7|915.25|914.95|917|916.7|913.8|913.5|0
1361746800000|2013-02-24 23:00:00|915.3|915|898.32|898.02|921.3|921|894.02|893.72|0
1361833200000|2013-02-25 23:00:00|898.42|898.12|896.55|896.25|903.32|903.02|893.5|893.2|0
1361919600000|2013-02-26 23:00:00|896.6|896.3|911.49|911.19|914.25|913.95|895.8|895.5|0
1362006000000|2013-02-27 23:00:00|911.44|911.14|908.25|907.95|916.09|915.79|906.3|906|0
1362092400000|2013-02-28 23:00:00|908.2|907.9|915.32|915.02|916.4|916.1|897.35|897.05|0
1362265200000|2013-03-02 23:00:00|914.12|913.82|909.87|909.57|914.57|914.27|909.87|909.57|0
1362351600000|2013-03-03 23:00:00|909.62|909.32|917.52|917.22|918.47|918.17|907.85|907.55|0
1362438000000|2013-03-04 23:00:00|917.57|917.27|926.87|926.57|929.35|929.05|916.77|916.47|0
1362524400000|2013-03-05 23:00:00|926.82|926.52|928.19|927.89|931.87|931.57|926.67|926.37|0
1362610800000|2013-03-06 23:00:00|928.14|927.84|935.5|935.2|936.15|935.85|927.44|927.14|0
1362697200000|2013-03-07 23:00:00|935.55|935.25|941.85|941.55|943.6|943.3|934.95|934.65|0
1362870000000|2013-03-09 23:00:00|939.6|939.3|941.3|941|941.4|941.1|939.55|939.25|0
1362956400000|2013-03-10 23:00:00|941.25|940.95|941.2|940.9|943.3|943|937.95|937.65|0
1363042800000|2013-03-11 23:00:00|941.15|940.85|940.91|940.61|943.2|942.9|937.3|937|0
1363129200000|2013-03-12 23:00:00|940.86|940.56|943.59|943.29|945.21|944.91|937.66|937.36|0
1363215600000|2013-03-13 23:00:00|943.54|943.24|953.67|953.37|953.87|953.57|943.49|943.19|0
1363302000000|2013-03-14 23:00:00|953.72|953.42|951.23|950.93|954.72|954.42|949.27|948.97|0
1363474800000|2013-03-16 23:00:00|946.83|946.53|938.88|938.58|946.83|946.53|938.88|938.58|0
1363561200000|2013-03-17 23:00:00|938.93|938.63|949.06|948.76|951.02|950.72|937.13|936.83|0
1363647600000|2013-03-18 23:00:00|949.11|948.81|942.31|942.01|951.76|951.46|935.06|934.76|0
1363734000000|2013-03-19 23:00:00|942.41|942.11|948.48|948.18|952.26|951.96|941.56|941.26|0
1363820400000|2013-03-20 23:00:00|948.53|948.23|944.05|943.75|949.68|949.38|940.5|940.2|0
1363906800000|2013-03-21 23:00:00|944.1|943.8|948.49|948.19|948.7|948.4|941.35|941.05|0
1364079600000|2013-03-23 23:00:00|946.44|946.14|951.99|951.69|952.89|952.59|945.89|945.59|0
1364166000000|2013-03-24 23:00:00|952.04|951.74|948.89|948.59|955.19|954.89|940.54|940.24|0
1364252400000|2013-03-25 23:00:00|948.99|948.69|950.25|949.95|952.19|951.89|944.6|944.3|0
1364338800000|2013-03-26 23:00:00|950.35|950.05|946.38|946.08|951.4|951.1|939.25|938.95|0
1364425200000|2013-03-27 23:00:00|946.43|946.13|950.74|950.44|953.8|953.5|945.68|945.38|0
1364684400000|2013-03-30 23:00:00|950.84|950.54|950.39|950.09|951.49|951.19|948.64|948.34|0
1364767200000|2013-03-31 22:00:00|950.49|950.19|937.87|937.57|951.69|951.39|933.79|933.49|0
1364853600000|2013-04-01 22:00:00|937.77|937.47|936.61|936.31|946.07|945.77|931.8|931.5|0
1364940000000|2013-04-02 22:00:00|936.66|936.36|919.22|918.92|938.96|938.66|915.76|915.46|0
1365026400000|2013-04-03 22:00:00|919.27|918.97|922.54|922.24|926|925.7|916.02|915.72|0
1365112800000|2013-04-04 22:00:00|922.49|922.19|923.11|922.81|924.36|924.06|910.39|910.09|0
1365285600000|2013-04-06 22:00:00|922.76|922.46|925.46|925.16|925.46|925.16|922.41|922.11|0
1365372000000|2013-04-07 22:00:00|925.51|925.21|934.75|934.45|935.95|935.65|919.96|919.66|0
1365458400000|2013-04-08 22:00:00|934.7|934.4|928.42|928.12|936.7|936.4|927.62|927.32|0
1365544800000|2013-04-09 22:00:00|928.52|928.22|944.98|944.68|947.85|947.55|928.37|928.07|0
1365631200000|2013-04-10 22:00:00|944.93|944.63|946.89|946.59|952.6|952.3|944.43|944.13|0
1365717600000|2013-04-11 22:00:00|946.94|946.64|941.13|940.83|947.84|947.54|935.69|935.39|0
1365890400000|2013-04-13 22:00:00|941.13|940.83|936.93|936.63|942.33|942.03|936.83|936.53|0
1365976800000|2013-04-14 22:00:00|936.83|936.53|910.9|910.6|939.48|939.18|898.05|897.75|0
1366063200000|2013-04-15 22:00:00|910.85|910.55|920.31|920.01|924.3|924|907.95|907.65|0
1366149600000|2013-04-16 22:00:00|920.26|919.96|908.73|908.43|923.36|923.06|898.8|898.5|0
1366236000000|2013-04-17 22:00:00|908.63|908.33|905.32|905.02|912.18|911.88|897.58|897.28|0
1366322400000|2013-04-18 22:00:00|905.27|904.97|910.3|910|913.2|912.9|898.47|898.17|0
1366495200000|2013-04-20 22:00:00|910.8|910.5|916.5|916.2|917.05|916.75|910.7|910.4|0
1366581600000|2013-04-21 22:00:00|916.55|916.25|912.18|911.88|917.7|917.4|898.1|897.8|0
1366668000000|2013-04-22 22:00:00|912.13|911.83|930.33|930.03|931.08|930.78|909.98|909.68|0
1366754400000|2013-04-23 22:00:00|930.28|929.98|934.92|934.62|935.12|934.82|925.78|925.48|0
1366840800000|2013-04-24 22:00:00|934.87|934.57|937.99|937.69|945|944.7|933.32|933.02|0
1366927200000|2013-04-25 22:00:00|938.04|937.74|935.07|934.77|941.09|940.79|930.74|930.44|0
1367100000000|2013-04-27 22:00:00|934.67|934.37|933.02|932.72|934.97|934.67|932.77|932.47|0
1367186400000|2013-04-28 22:00:00|933.07|932.77|941.23|940.93|943.65|943.35|932.97|932.67|0
1367272800000|2013-04-29 22:00:00|941.18|940.88|947.64|947.34|949.49|949.19|937.58|937.28|0
1367359200000|2013-04-30 22:00:00|947.69|947.39|926.13|925.83|948.49|948.19|923.03|922.73|0
1367445600000|2013-05-01 22:00:00|926.08|925.78|938.13|937.83|940.97|940.67|924.68|924.38|0
1367532000000|2013-05-02 22:00:00|938.18|937.88|953.18|952.88|961.13|960.83|937.13|936.83|0
1367704800000|2013-05-04 22:00:00|952.88|952.58|954.48|954.18|955.08|954.78|952.83|952.53|0
1367791200000|2013-05-05 22:00:00|954.43|954.13|959.13|958.83|960.9|960.6|953.18|952.88|0
1367877600000|2013-05-06 22:00:00|959.08|958.78|966.27|965.97|967.7|967.4|957.28|956.98|0
1367964000000|2013-05-07 22:00:00|966.32|966.02|969.76|969.46|971.06|970.76|962.6|962.3|0
1368050400000|2013-05-08 22:00:00|969.66|969.36|970.36|970.06|971.05|970.75|963.65|963.35|0
1368136800000|2013-05-09 22:00:00|970.31|970.01|975.18|974.88|975.31|975.01|966.66|966.36|0
1368309600000|2013-05-11 22:00:00|972.03|971.73|972.73|972.43|973.08|972.78|969.73|969.43|0
1368396000000|2013-05-12 22:00:00|972.68|972.38|974.17|973.87|976.88|976.58|970.08|969.78|0
1368482400000|2013-05-13 22:00:00|974.12|973.82|984.53|984.23|986.25|985.95|970.97|970.67|0
1368568800000|2013-05-14 22:00:00|984.48|984.18|986.46|986.16|992.4|992.1|982.68|982.38|0
1368655200000|2013-05-15 22:00:00|986.41|986.11|986.79|986.49|991.45|991.15|982.95|982.65|0
1368741600000|2013-05-16 22:00:00|986.89|986.59|996.39|996.09|996.74|996.44|985.89|985.59|0
1368914400000|2013-05-18 22:00:00|994.39|994.09|993.79|993.49|994.99|994.69|992.89|992.59|0
1369000800000|2013-05-19 22:00:00|994.14|993.84|996.6|996.3|1001.64|1001.34|991.04|990.74|0
1369087200000|2013-05-20 22:00:00|996.65|996.35|997.88|997.58|1001.4|1001.1|994.05|993.75|0
1369173600000|2013-05-21 22:00:00|997.98|997.68|981.25|980.95|1009.88|1009.58|976.98|976.68|0
1369260000000|2013-05-22 22:00:00|981.2|980.9|985.94|985.64|988.69|988.39|969.55|969.25|0
1369346400000|2013-05-23 22:00:00|985.99|985.69|985.45|985.15|987.99|987.69|972.79|972.49|0
1369519200000|2013-05-25 22:00:00|985.4|985.1|986.8|986.5|989.4|989.1|983.85|983.55|0
1369605600000|2013-05-26 22:00:00|986.7|986.4|989.85|989.55|990.6|990.3|981.35|981.05|0
1369692000000|2013-05-27 22:00:00|989.9|989.6|993.96|993.66|1006.65|1006.35|989.05|988.75|0
1369778400000|2013-05-28 22:00:00|994.01|993.71|988.74|988.44|995.61|995.31|978.86|978.56|0
1369864800000|2013-05-29 22:00:00|988.79|988.49|994.02|993.72|996.74|996.44|984.64|984.34|0
1369951200000|2013-05-30 22:00:00|993.87|993.57|981.2|980.9|995.37|995.07|981.1|980.8|0
1370124000000|2013-06-01 22:00:00|983.6|983.3|985.6|985.3|987.3|987|981.45|981.15|0
1370210400000|2013-06-02 22:00:00|985.65|985.35|989.29|988.99|993.9|993.6|975.5|975.2|0
1370296800000|2013-06-03 22:00:00|989.24|988.94|982.49|982.19|996.89|996.59|973.99|973.69|0
1370383200000|2013-06-04 22:00:00|982.39|982.09|970.89|970.59|983.69|983.39|966.25|965.95|0
1370469600000|2013-06-05 22:00:00|970.79|970.49|980.28|979.98|982.28|981.98|962.09|961.79|0
1370556000000|2013-06-06 22:00:00|980.23|979.93|984.39|984.09|989.7|989.4|977.98|977.68|0
1370728800000|2013-06-08 22:00:00|982.69|982.39|985.34|985.04|985.99|985.69|981.39|981.09|0
1370815200000|2013-06-09 22:00:00|985.29|984.99|991.13|990.83|993.08|992.78|982.84|982.54|0
1370901600000|2013-06-10 22:00:00|991.18|990.88|983.77|983.47|992.28|991.98|973.23|972.93|0
1370988000000|2013-06-11 22:00:00|983.72|983.42|966.8|966.5|989.72|989.42|964.85|964.55|0
1371074400000|2013-06-12 22:00:00|966.9|966.6|987.95|987.65|991.95|991.65|962.3|962|0
1371160800000|2013-06-13 22:00:00|988.05|987.75|980.35|980.05|991.1|990.8|978.8|978.5|0
1371333600000|2013-06-15 22:00:00|980.4|980.1|985.4|985.1|985.65|985.35|980.4|980.1|0
1371420000000|2013-06-16 22:00:00|985.45|985.15|989.64|989.34|993.45|993.15|982.25|981.95|0
1371506400000|2013-06-17 22:00:00|989.69|989.39|998.56|998.26|1002.5|1002.2|989.29|988.99|0
1371592800000|2013-06-18 22:00:00|998.51|998.21|979.43|979.13|1002.51|1002.21|977.98|977.68|0
1371679200000|2013-06-19 22:00:00|979.38|979.08|959.64|959.34|982.18|981.88|956.95|956.65|0
1371765600000|2013-06-20 22:00:00|959.59|959.29|961.69|961.39|966.3|966|950.85|950.55|0
1371938400000|2013-06-22 22:00:00|961.74|961.44|958.19|957.89|963.04|962.74|955.59|955.29|0
1372024800000|2013-06-23 22:00:00|958.24|957.94|947.92|947.62|959.49|959.19|942.49|942.19|0
1372111200000|2013-06-24 22:00:00|947.87|947.57|957.23|956.93|962.6|962.3|946.22|945.92|0
1372197600000|2013-06-25 22:00:00|957.43|957.13|963.58|963.28|970.03|969.73|957.03|956.73|0
1372284000000|2013-06-26 22:00:00|963.63|963.33|982.64|982.34|984.14|983.84|963.03|962.73|0
1372370400000|2013-06-27 22:00:00|982.69|982.39|973.38|973.08|985.64|985.34|966.93|966.63|0
1372543200000|2013-06-29 22:00:00|976.58|976.28|974.88|974.58|978.03|977.73|973.53|973.23|0
1372629600000|2013-06-30 22:00:00|974.83|974.53|990.43|990.13|994.78|994.48|974.63|974.33|0
1372716000000|2013-07-01 22:00:00|990.48|990.18|988.79|988.49|996.78|996.48|982.53|982.23|0
1372802400000|2013-07-02 22:00:00|988.84|988.54|993.7|993.4|994.6|994.3|980.79|980.49|0
1372888800000|2013-07-03 22:00:00|993.75|993.45|1004.25|1003.95|1005.75|1005.45|993.4|993.1|0
1372975200000|2013-07-04 22:00:00|1004.3|1004|1006.26|1005.96|1007.1|1006.8|991.2|990.9|0
1373148000000|2013-07-06 22:00:00|1006.06|1005.76|1007.21|1006.91|1008.81|1008.51|1005.76|1005.46|0
1373234400000|2013-07-07 22:00:00|1007.01|1006.71|1012.09|1011.79|1012.54|1012.24|1005.01|1004.71|0
1373320800000|2013-07-08 22:00:00|1012.14|1011.84|1016.66|1016.36|1019.35|1019.05|1010.3|1010|0
1373407200000|2013-07-09 22:00:00|1016.71|1016.41|1030.53|1030.23|1031.83|1031.53|1014.41|1014.11|0
1373493600000|2013-07-10 22:00:00|1030.58|1030.28|1030.27|1029.97|1033.57|1033.27|1026.78|1026.48|0
1373580000000|2013-07-11 22:00:00|1030.12|1029.82|1034.39|1034.09|1038.55|1038.25|1029.72|1029.42|0
1373752800000|2013-07-13 22:00:00|1033.69|1033.39|1036.49|1036.19|1037.04|1036.74|1033.44|1033.14|0
1373839200000|2013-07-14 22:00:00|1036.44|1036.14|1043.64|1043.34|1044.59|1044.29|1034.94|1034.64|0
1373925600000|2013-07-15 22:00:00|1043.74|1043.44|1039.76|1039.46|1045.14|1044.84|1035.89|1035.59|0
1374012000000|2013-07-16 22:00:00|1039.81|1039.51|1041.03|1040.73|1046.95|1046.65|1036.16|1035.86|0
1374098400000|2013-07-17 22:00:00|1040.98|1040.68|1045.12|1044.82|1053.53|1053.23|1040.43|1040.13|0
1374184800000|2013-07-18 22:00:00|1045.07|1044.77|1051.55|1051.25|1051.8|1051.5|1044.57|1044.27|0
1374357600000|2013-07-20 22:00:00|1051.9|1051.6|1052.55|1052.25|1054.35|1054.05|1051.9|1051.6|0
1374444000000|2013-07-21 22:00:00|1052.5|1052.2|1057.74|1057.44|1057.74|1057.44|1048.8|1048.5|0
1374530400000|2013-07-22 22:00:00|1057.79|1057.49|1052.72|1052.42|1058.49|1058.19|1050.19|1049.89|0
1374616800000|2013-07-23 22:00:00|1052.77|1052.47|1045.47|1045.17|1058.32|1058.02|1042.5|1042.2|0
1374703200000|2013-07-24 22:00:00|1045.42|1045.12|1054.7|1054.4|1054.75|1054.45|1037.92|1037.62|0
1374789600000|2013-07-25 22:00:00|1054.8|1054.5|1048.92|1048.62|1055.7|1055.4|1041.2|1040.9|0
1374962400000|2013-07-27 22:00:00|1048.52|1048.22|1045.77|1045.47|1048.82|1048.52|1045.32|1045.02|0
1375048800000|2013-07-28 22:00:00|1045.82|1045.52|1042.53|1042.23|1050.22|1049.92|1037.37|1037.07|0
1375135200000|2013-07-29 22:00:00|1042.48|1042.18|1046.66|1046.36|1047.11|1046.81|1038.33|1038.03|0
1375221600000|2013-07-30 22:00:00|1046.61|1046.31|1047.58|1047.28|1054.46|1054.16|1043.66|1043.36|0
1375308000000|2013-07-31 22:00:00|1047.53|1047.23|1058.38|1058.08|1061.13|1060.83|1047.13|1046.83|0
1375394400000|2013-08-01 22:00:00|1058.23|1057.93|1058.78|1058.48|1060.3|1060|1053.28|1052.98|0
1375567200000|2013-08-03 22:00:00|1058.58|1058.23|1058.78|1058.48|1059.13|1058.83|1057.38|1057.08|0
1375653600000|2013-08-04 22:00:00|1058.83|1058.53|1060.45|1060.15|1064.1|1063.8|1056.38|1056.08|0
1375740000000|2013-08-05 22:00:00|1060.4|1060.1|1051.19|1050.89|1063.25|1062.95|1049.1|1048.8|0
1375826400000|2013-08-06 22:00:00|1051.14|1050.84|1051.23|1050.93|1051.73|1051.43|1042.64|1042.34|0
1375912800000|2013-08-07 22:00:00|1051.18|1050.88|1049.33|1049.03|1053.73|1053.43|1043.53|1043.23|0
1375999200000|2013-08-08 22:00:00|1049.28|1048.98|1047.38|1047.08|1053.28|1052.98|1042.78|1042.48|0
1376172000000|2013-08-10 22:00:00|1047.18|1046.88|1047.83|1047.53|1048.08|1047.78|1045.33|1045.03|0
1376258400000|2013-08-11 22:00:00|1047.88|1047.58|1054.84|1054.54|1054.99|1054.69|1037.98|1037.68|0
1376344800000|2013-08-12 22:00:00|1054.89|1054.59|1050.36|1050.06|1058.59|1058.29|1045.24|1044.94|0
1376431200000|2013-08-13 22:00:00|1050.41|1050.11|1045.87|1045.57|1054.31|1054.01|1044.12|1043.82|0
1376517600000|2013-08-14 22:00:00|1045.72|1045.42|1027.76|1027.46|1046.12|1045.82|1025.16|1024.86|0
1376604000000|2013-08-15 22:00:00|1027.66|1027.36|1022.23|1021.93|1031.11|1030.81|1021.98|1021.68|0
1376776800000|2013-08-17 22:00:00|1022.73|1022.43|1022.48|1022.18|1024.48|1024.18|1021.28|1020.98|0
1376863200000|2013-08-18 22:00:00|1022.58|1022.28|1012.68|1012.38|1026.18|1025.88|1012.43|1012.13|0
1376949600000|2013-08-19 22:00:00|1012.58|1012.28|1025.46|1025.16|1030.4|1030.1|1010.08|1009.78|0
1377036000000|2013-08-20 22:00:00|1025.41|1025.11|1017.78|1017.48|1032.3|1032|1015.63|1015.33|0
1377122400000|2013-08-21 22:00:00|1017.73|1017.43|1037.04|1036.74|1037.69|1037.39|1017.08|1016.78|0
1377208800000|2013-08-22 22:00:00|1037.14|1036.84|1039.93|1039.63|1040.19|1039.89|1031.29|1030.99|0
1377381600000|2013-08-24 22:00:00|1039.68|1039.33|1042.98|1042.68|1043.18|1042.88|1039.23|1038.93|0
1377468000000|2013-08-25 22:00:00|1042.93|1042.63|1038.09|1037.79|1045.4|1045.1|1034.85|1034.55|0
1377554400000|2013-08-26 22:00:00|1038.19|1037.89|1013.72|1013.42|1039.09|1038.79|1012.39|1012.09|0
1377640800000|2013-08-27 22:00:00|1013.77|1013.47|1015.18|1014.88|1020.42|1020.12|1011.62|1011.32|0
1377727200000|2013-08-28 22:00:00|1015.28|1014.98|1027.81|1027.51|1030.33|1030.03|1013.53|1013.23|0
1377813600000|2013-08-29 22:00:00|1027.76|1027.46|1011.9|1011.6|1030.26|1029.96|1009.05|1008.75|0
1377986400000|2013-08-31 22:00:00|1019.3|1019|1021.05|1020.75|1021.4|1021.1|1017.4|1017.1|0
1378072800000|2013-09-01 22:00:00|1021.1|1020.8|1026.55|1026.25|1026.8|1026.5|1020.9|1020.6|0
1378159200000|2013-09-02 22:00:00|1026.5|1026.2|1019.17|1018.87|1030.5|1030.2|1008.1|1007.8|0
1378245600000|2013-09-03 22:00:00|1019.12|1018.82|1027.25|1026.95|1028.2|1027.9|1014.32|1014.02|0
1378332000000|2013-09-04 22:00:00|1027.35|1027.05|1026.85|1026.55|1032.15|1031.85|1025.3|1025|0
1378418400000|2013-09-05 22:00:00|1026.75|1026.45|1030.96|1030.66|1036.25|1035.95|1013.85|1013.55|0
1378591200000|2013-09-07 22:00:00|1029.41|1029.11|1033.36|1033.06|1034.11|1033.81|1029.31|1029.01|0
1378677600000|2013-09-08 22:00:00|1033.41|1033.11|1045.9|1045.6|1047.3|1047|1031.96|1031.66|0
1378764000000|2013-09-09 22:00:00|1045.85|1045.55|1055.44|1055.14|1056.85|1056.55|1045.85|1045.55|0
1378850400000|2013-09-10 22:00:00|1055.39|1055.09|1056.01|1055.71|1058.6|1058.3|1052.1|1051.8|0
1378936800000|2013-09-11 22:00:00|1056.06|1055.76|1050.87|1050.57|1056.71|1056.41|1048.3|1048|0
1379023200000|2013-09-12 22:00:00|1051.02|1050.72|1055.18|1054.88|1055.53|1055.23|1047.17|1046.87|0
1379196000000|2013-09-14 22:00:00|1065.28|1064.98|1068.68|1068.38|1070.48|1070.18|1063.43|1063.13|0
1379282400000|2013-09-15 22:00:00|1068.63|1068.33|1055.45|1055.15|1070.38|1070.08|1054.8|1054.5|0
1379368800000|2013-09-16 22:00:00|1055.6|1055.3|1068.96|1068.66|1069.61|1069.31|1054.35|1054.05|0
1379455200000|2013-09-17 22:00:00|1068.91|1068.61|1078.21|1077.91|1082|1081.7|1058.15|1057.85|0
1379541600000|2013-09-18 22:00:00|1078.11|1077.81|1075.3|1075|1082.61|1082.31|1072.16|1071.86|0
1379628000000|2013-09-19 22:00:00|1075.35|1075.05|1072.32|1072.02|1079.3|1079|1070.77|1070.47|0
1379800800000|2013-09-21 22:00:00|1074.12|1073.82|1073.37|1073.07|1074.37|1074.07|1071.12|1070.82|0
1379887200000|2013-09-22 22:00:00|1073.47|1073.17|1068.94|1068.64|1075.87|1075.57|1063.52|1063.22|0
1379973600000|2013-09-23 22:00:00|1068.99|1068.69|1074.99|1074.69|1082.5|1082.2|1065.64|1065.34|0
1380060000000|2013-09-24 22:00:00|1074.94|1074.64|1073.67|1073.37|1082.6|1082.3|1071.17|1070.87|0
1380146400000|2013-09-25 22:00:00|1073.62|1073.32|1079.61|1079.31|1082.07|1081.77|1070.67|1070.37|0
1380232800000|2013-09-26 22:00:00|1079.56|1079.26|1074.74|1074.44|1080.11|1079.81|1070.36|1070.06|0
1380405600000|2013-09-28 22:00:00|1066.89|1066.59|1066.94|1066.64|1067.94|1067.64|1064.09|1063.79|0
1380492000000|2013-09-29 22:00:00|1066.99|1066.69|1074.78|1074.48|1079.63|1079.33|1060.44|1060.14|0
1380578400000|2013-09-30 22:00:00|1074.73|1074.43|1086.03|1085.73|1089.38|1089.08|1072.78|1072.48|0
1380664800000|2013-10-01 22:00:00|1086.08|1085.78|1077.67|1077.37|1086.98|1086.68|1073.37|1073.07|0
1380751200000|2013-10-02 22:00:00|1077.72|1077.42|1071.13|1070.83|1081.42|1081.12|1063.42|1063.12|0
1380837600000|2013-10-03 22:00:00|1071.28|1070.98|1077.69|1077.39|1081.4|1081.1|1068.58|1068.28|0
1381010400000|2013-10-05 22:00:00|1073.19|1072.89|1071.29|1070.99|1074.79|1074.49|1070.59|1070.29|0
1381096800000|2013-10-06 22:00:00|1071.24|1070.94|1064.06|1063.76|1074.35|1074.05|1061.21|1060.91|0
1381183200000|2013-10-07 22:00:00|1064.11|1063.81|1052.03|1051.73|1067.96|1067.66|1045.98|1045.68|0
1381269600000|2013-10-08 22:00:00|1051.88|1051.58|1047.86|1047.56|1053.93|1053.63|1037.6|1037.3|0
1381356000000|2013-10-09 22:00:00|1047.91|1047.61|1070.45|1070.15|1071.75|1071.45|1047.01|1046.71|0
1381442400000|2013-10-10 22:00:00|1070.4|1070.1|1086.35|1086.05|1086.5|1086.2|1066|1065.7|0
1381615200000|2013-10-12 22:00:00|1076.25|1075.95|1078.75|1078.45|1079.65|1079.35|1074.1|1073.8|0
1381701600000|2013-10-13 22:00:00|1078.7|1078.4|1089.74|1089.44|1092.29|1091.99|1076.35|1076.05|0
1381788000000|2013-10-14 22:00:00|1089.69|1089.39|1086.82|1086.52|1091.24|1090.94|1076.19|1075.89|0
1381874400000|2013-10-15 22:00:00|1086.87|1086.57|1091.13|1090.83|1093.7|1093.4|1082.37|1082.07|0
1381960800000|2013-10-16 22:00:00|1091.23|1090.93|1104.03|1103.73|1105.38|1105.08|1085.18|1084.88|0
1382047200000|2013-10-17 22:00:00|1104.08|1103.78|1114.26|1113.96|1115.24|1114.94|1103.23|1102.93|0
1382220000000|2013-10-19 22:00:00|1114.36|1114.06|1114.86|1114.56|1115.71|1115.41|1113.56|1113.26|0
1382306400000|2013-10-20 22:00:00|1114.91|1114.61|1110.95|1110.65|1118.11|1117.81|1109.85|1109.55|0
1382392800000|2013-10-21 22:00:00|1111|1110.7|1111.51|1111.21|1122.6|1122.3|1110.35|1110.05|0
1382479200000|2013-10-22 22:00:00|1111.56|1111.26|1114.08|1113.78|1114.63|1114.33|1105.15|1104.85|0
1382565600000|2013-10-23 22:00:00|1114.13|1113.83|1117.72|1117.42|1120.22|1119.92|1110.73|1110.43|0
1382652000000|2013-10-24 22:00:00|1117.62|1117.32|1117.06|1116.76|1122.02|1121.72|1113.22|1112.92|0
1382824800000|2013-10-26 22:00:00|1117.06|1116.76|1121.51|1121.21|1123.16|1122.86|1116.76|1116.46|0
1382914800000|2013-10-27 23:00:00|1121.46|1121.16|1117.91|1117.61|1122.16|1121.86|1111.81|1111.51|0
1383001200000|2013-10-28 23:00:00|1117.86|1117.56|1120.41|1120.11|1123.61|1123.31|1112.71|1112.41|0
1383087600000|2013-10-29 23:00:00|1120.36|1120.06|1104.33|1104.03|1124.81|1124.51|1102.21|1101.91|0
1383174000000|2013-10-30 23:00:00|1104.38|1104.08|1098.87|1098.57|1109.08|1108.78|1096.03|1095.73|0
1383260400000|2013-10-31 23:00:00|1098.97|1098.67|1093.38|1093.08|1103.87|1103.57|1086.87|1086.57|0
1383433200000|2013-11-02 23:00:00|1093.23|1093.03|1097.18|1096.88|1097.78|1097.48|1092.33|1092.03|0
1383519600000|2013-11-03 23:00:00|1097.23|1096.93|1106.59|1106.29|1109.7|1109.4|1096.28|1095.98|0
1383606000000|2013-11-04 23:00:00|1106.54|1106.24|1109.24|1108.94|1110.44|1110.14|1096.44|1096.14|0
1383692400000|2013-11-05 23:00:00|1109.14|1108.84|1097.85|1097.55|1111.74|1111.44|1096.65|1096.35|0
1383778800000|2013-11-06 23:00:00|1097.8|1097.5|1083.07|1082.77|1106.7|1106.4|1079.15|1078.85|0
1383865200000|2013-11-07 23:00:00|1083.02|1082.72|1099.37|1099.07|1102.42|1102.12|1076.92|1076.62|0
1384038000000|2013-11-09 23:00:00|1099.82|1099.52|1097.02|1096.72|1100.02|1099.72|1096.52|1096.22|0
1384124400000|2013-11-10 23:00:00|1096.97|1096.67|1100.96|1100.66|1103.47|1103.17|1093.87|1093.57|0
1384210800000|2013-11-11 23:00:00|1100.91|1100.61|1096.48|1096.18|1102.55|1102.25|1094.1|1093.8|0
1384297200000|2013-11-12 23:00:00|1096.53|1096.23|1114.47|1114.17|1114.92|1114.62|1092.68|1092.38|0
1384383600000|2013-11-13 23:00:00|1114.37|1114.07|1112.23|1111.93|1115.62|1115.32|1104.22|1103.92|0
1384470000000|2013-11-14 23:00:00|1112.18|1111.88|1116.72|1116.42|1117.2|1116.9|1108.48|1108.18|0
1384642800000|2013-11-16 23:00:00|1116.22|1115.92|1115.27|1114.97|1116.87|1116.57|1114.22|1113.92|0
1384729200000|2013-11-17 23:00:00|1115.37|1115.07|1108.48|1108.18|1121.57|1121.27|1104.72|1104.42|0
1384815600000|2013-11-18 23:00:00|1108.38|1108.08|1102.44|1102.14|1114.23|1113.93|1097.1|1096.8|0
1384902000000|2013-11-19 23:00:00|1102.39|1102.09|1099.29|1098.99|1109.14|1108.84|1095.6|1095.3|0
1384988400000|2013-11-20 23:00:00|1099.24|1098.94|1119.83|1119.53|1120.89|1120.59|1098.19|1097.89|0
1385074800000|2013-11-21 23:00:00|1119.78|1119.48|1124.98|1124.68|1126.6|1126.3|1118.03|1117.73|0
1385247600000|2013-11-23 23:00:00|1125.48|1125.18|1127.13|1126.83|1130.03|1129.73|1124.63|1124.33|0
1385334000000|2013-11-24 23:00:00|1127.08|1126.78|1128.07|1127.77|1129.58|1129.28|1123.08|1122.78|0
1385420400000|2013-11-25 23:00:00|1128.12|1127.82|1134.5|1134.2|1137.02|1136.72|1125.62|1125.32|0
1385506800000|2013-11-26 23:00:00|1134.45|1134.15|1142.61|1142.31|1142.91|1142.61|1133.05|1132.75|0
1385593200000|2013-11-27 23:00:00|1142.51|1142.21|1143.51|1143.21|1145.36|1145.06|1141.76|1141.46|0
1385679600000|2013-11-28 23:00:00|1143.46|1143.16|1140.13|1139.83|1147.66|1147.36|1139.43|1139.13|0
1385852400000|2013-11-30 23:00:00|1141.83|1141.53|1141.48|1141.18|1143.38|1143.08|1141.28|1140.98|0
1385938800000|2013-12-01 23:00:00|1141.43|1141.13|1130.14|1129.84|1143.43|1143.13|1126.13|1125.83|0
1386025200000|2013-12-02 23:00:00|1130.09|1129.79|1123.92|1123.62|1131.69|1131.39|1118.29|1117.99|0
1386111600000|2013-12-03 23:00:00|1123.97|1123.67|1121.94|1121.64|1130.47|1130.17|1109.77|1109.47|0
1386198000000|2013-12-04 23:00:00|1121.89|1121.59|1123.82|1123.52|1126.24|1125.94|1117.49|1117.19|0
1386284400000|2013-12-05 23:00:00|1123.77|1123.47|1130.54|1130.24|1137.27|1136.97|1122.37|1122.07|0
1386457200000|2013-12-07 23:00:00|1132.19|1131.89|1132.29|1131.99|1133.34|1133.04|1131.04|1130.74|0
1386543600000|2013-12-08 23:00:00|1132.49|1132.19|1132.87|1132.57|1134.94|1134.64|1125|1124.7|0
1386630000000|2013-12-09 23:00:00|1132.82|1132.52|1121.1|1120.8|1133.92|1133.62|1118.4|1118.1|0
1386716400000|2013-12-10 23:00:00|1121.15|1120.85|1101.01|1100.71|1123.3|1123|1099.8|1099.5|0
1386802800000|2013-12-11 23:00:00|1101.11|1100.81|1106.1|1105.8|1108.96|1108.66|1100.06|1099.76|0
1386889200000|2013-12-12 23:00:00|1106|1105.7|1105.82|1105.52|1111.75|1111.45|1100.4|1100.1|0
1387062000000|2013-12-14 23:00:00|1106.52|1106.22|1100.27|1099.97|1108.07|1107.77|1096.62|1096.32|0
1387148400000|2013-12-15 23:00:00|1100.22|1099.92|1121.86|1121.56|1122.42|1122.12|1099.37|1099.07|0
1387234800000|2013-12-16 23:00:00|1121.91|1121.61|1119.4|1119.1|1122.86|1122.56|1112.36|1112.06|0
1387321200000|2013-12-17 23:00:00|1119.45|1119.15|1132.7|1132.4|1135.55|1135.25|1108.6|1108.3|0
1387407600000|2013-12-18 23:00:00|1132.75|1132.45|1126.88|1126.58|1136.45|1136.15|1124.05|1123.75|0
1387494000000|2013-12-19 23:00:00|1126.83|1126.53|1147.67|1147.37|1147.97|1147.67|1125.23|1124.93|0
1387666800000|2013-12-21 23:00:00|1147.72|1147.42|1150.57|1150.27|1151.17|1150.87|1147.67|1147.37|0
1387753200000|2013-12-22 23:00:00|1150.52|1150.22|1156.32|1156.02|1157.7|1157.4|1149.27|1148.97|0
1387839600000|2013-12-23 23:00:00|1156.22|1155.92|1164.46|1164.16|1164.67|1164.37|1155.72|1155.42|0
1388012400000|2013-12-25 23:00:00|1164.56|1164.26|1161.7|1161.4|1169.36|1169.06|1160.68|1160.38|0
1388098800000|2013-12-26 23:00:00|1161.6|1161.3|1160.88|1160.58|1166.75|1166.45|1157.35|1157.05|0
1388271600000|2013-12-28 23:00:00|1160.18|1159.88|1160.08|1159.78|1160.68|1160.38|1159.03|1158.73|0
1388358000000|2013-12-29 23:00:00|1160.13|1159.83|1159.9|1159.6|1163.63|1163.33|1158.18|1157.88|0
1388444400000|2013-12-30 23:00:00|1159.95|1159.65|1164.62|1164.32|1166.6|1166.3|1159.45|1159.15|0
1388530800000|2013-12-31 23:00:00|1165.77|1165.47|1165.77|1165.47|1165.77|1165.47|1165.77|1165.47|0
1388617200000|2014-01-01 23:00:00|1158.52|1158.22|1152.09|1151.79|1160.67|1160.37|1145.42|1145.12|0
1388703600000|2014-01-02 23:00:00|1152.14|1151.84|1155.53|1155.23|1158.45|1158.15|1148.79|1148.49|0
1388876400000|2014-01-04 23:00:00|1155.93|1155.63|1156.73|1156.43|1158.73|1158.43|1155.18|1154.88|0
1388962800000|2014-01-05 23:00:00|1156.78|1156.48|1149.15|1148.85|1162.03|1161.73|1146.15|1145.85|0
1389049200000|2014-01-06 23:00:00|1149|1148.7|1156.54|1156.24|1161.7|1161.4|1148|1147.7|0
1389135600000|2014-01-07 23:00:00|1156.64|1156.34|1158.37|1158.07|1160|1159.7|1149.64|1149.34|0
1389222000000|2014-01-08 23:00:00|1158.32|1158.02|1159.55|1159.25|1163.52|1163.22|1150.57|1150.27|0
1389308400000|2014-01-09 23:00:00|1159.65|1159.35|1164.97|1164.67|1165.4|1165.1|1153.6|1153.3|0
1389481200000|2014-01-11 23:00:00|1164.87|1164.52|1162.42|1162.12|1165.07|1164.77|1161.47|1161.17|0
1389567600000|2014-01-12 23:00:00|1162.47|1162.17|1150.53|1150.23|1164.37|1164.07|1142.1|1141.8|0
1389654000000|2014-01-13 23:00:00|1150.48|1150.18|1162.94|1162.64|1164.8|1164.5|1148.88|1148.58|0
1389740400000|2014-01-14 23:00:00|1163.04|1162.74|1172.33|1172.03|1172.73|1172.43|1162.44|1162.14|0
1389826800000|2014-01-15 23:00:00|1172.18|1171.88|1172.39|1172.09|1173|1172.7|1167.38|1167.08|0
1389913200000|2014-01-16 23:00:00|1172.34|1172.04|1169.08|1168.78|1175.49|1175.19|1166.2|1165.9|0
1390086000000|2014-01-18 23:00:00|1169.08|1168.78|1169.03|1168.73|1169.78|1169.48|1166.38|1166.08|0
1390172400000|2014-01-19 23:00:00|1168.98|1168.68|1175.43|1175.13|1175.78|1175.48|1166.98|1166.68|0
1390258800000|2014-01-20 23:00:00|1175.48|1175.18|1176.12|1175.82|1178.08|1177.78|1166.9|1166.6|0
1390345200000|2014-01-21 23:00:00|1176.17|1175.87|1176.69|1176.39|1183.84|1183.54|1172.07|1171.77|0
1390431600000|2014-01-22 23:00:00|1176.74|1176.44|1173.55|1173.25|1180.34|1180.04|1165.7|1165.4|0
1390518000000|2014-01-23 23:00:00|1173.65|1173.35|1141.74|1141.44|1175.6|1175.3|1141.2|1140.9|0
1390690800000|2014-01-25 23:00:00|1142.74|1142.44|1147.74|1147.44|1148.04|1147.74|1139.39|1139.09|0
1390777200000|2014-01-26 23:00:00|1147.79|1147.49|1130.68|1130.38|1151.74|1151.44|1120.5|1120.2|0
1390863600000|2014-01-27 23:00:00|1130.63|1130.33|1147.11|1146.81|1148.41|1148.11|1126.83|1126.53|0
1390950000000|2014-01-28 23:00:00|1147.16|1146.86|1126.09|1125.79|1148.76|1148.46|1118.8|1118.5|0
1391036400000|2014-01-29 23:00:00|1126.19|1125.89|1130.13|1129.83|1145.54|1145.24|1123.29|1122.99|0
1391122800000|2014-01-30 23:00:00|1130.23|1129.93|1129.43|1129.13|1138.8|1138.5|1118.63|1118.33|0
1391295600000|2014-02-01 23:00:00|1130.58|1130.28|1132.63|1132.33|1134.88|1134.58|1129.18|1128.88|0
1391382000000|2014-02-02 23:00:00|1132.68|1132.38|1097.25|1096.95|1134.23|1133.93|1089.78|1089.48|0
1391468400000|2014-02-03 23:00:00|1097.3|1097|1095.92|1095.62|1108.3|1108|1092.35|1092.05|0
1391554800000|2014-02-04 23:00:00|1095.97|1095.67|1094.85|1094.55|1099.92|1099.62|1081.32|1081.02|0
1391641200000|2014-02-05 23:00:00|1094.95|1094.65|1102.29|1101.99|1108.4|1108.1|1093.35|1093.05|0
1391727600000|2014-02-06 23:00:00|1102.39|1102.09|1116.16|1115.86|1117.3|1117|1093.19|1092.89|0
1391900400000|2014-02-08 23:00:00|1116.01|1115.71|1115.91|1115.61|1117.26|1116.96|1114.91|1114.61|0
1391986800000|2014-02-09 23:00:00|1116.06|1115.76|1122.48|1122.18|1122.88|1122.58|1108.26|1107.96|0
1392073200000|2014-02-10 23:00:00|1122.58|1122.28|1128.95|1128.65|1132.53|1132.23|1117.53|1117.23|0
1392159600000|2014-02-11 23:00:00|1129.05|1128.75|1130.26|1129.96|1138.7|1138.4|1126.35|1126.05|0
1392246000000|2014-02-12 23:00:00|1130.16|1129.86|1141.72|1141.42|1149.2|1148.9|1122.01|1121.71|0
1392332400000|2014-02-13 23:00:00|1141.82|1141.52|1148.01|1147.71|1150.75|1150.45|1139.67|1139.37|0
1392505200000|2014-02-15 23:00:00|1148.01|1147.71|1148.06|1147.76|1150.16|1149.86|1146.41|1146.11|0
1392591600000|2014-02-16 23:00:00|1148.16|1147.86|1149.86|1149.56|1152.46|1152.16|1148.06|1147.76|0
1392678000000|2014-02-17 23:00:00|1149.81|1149.51|1158.95|1158.65|1163.51|1163.21|1146.06|1145.76|0
1392764400000|2014-02-18 23:00:00|1159|1158.7|1144.87|1144.57|1164.8|1164.5|1143.32|1143.02|0
1392850800000|2014-02-19 23:00:00|1144.92|1144.62|1164.44|1164.14|1164.54|1164.24|1143.32|1143.02|0
1392937200000|2014-02-20 23:00:00|1164.49|1164.19|1164.21|1163.91|1168.49|1168.19|1160.99|1160.69|0
1393110000000|2014-02-22 23:00:00|1165.56|1165.26|1161.81|1161.51|1167.46|1167.16|1160.96|1160.66|0
1393196400000|2014-02-23 23:00:00|1161.76|1161.46|1173.53|1173.23|1180.8|1180.5|1161.71|1161.41|0
1393282800000|2014-02-24 23:00:00|1173.48|1173.18|1178.35|1178.05|1180.08|1179.78|1169.58|1169.28|0
1393369200000|2014-02-25 23:00:00|1178.45|1178.15|1181.98|1181.68|1188.8|1188.5|1171.6|1171.3|0
1393455600000|2014-02-26 23:00:00|1182.18|1181.88|1185.78|1185.48|1189.23|1188.93|1172.33|1172.03|0
1393542000000|2014-02-27 23:00:00|1185.73|1185.43|1183.91|1183.61|1194.98|1194.68|1175.68|1175.38|0
1393714800000|2014-03-01 23:00:00|1172.21|1171.91|1170.21|1169.91|1174.31|1174.01|1165.16|1164.86|0
1393801200000|2014-03-02 23:00:00|1170.16|1169.86|1178.94|1178.64|1180.75|1180.45|1163.41|1163.11|0
1393887600000|2014-03-03 23:00:00|1178.89|1178.59|1207.33|1207.03|1214.09|1213.79|1178.89|1178.59|0
1393974000000|2014-03-04 23:00:00|1207.28|1206.98|1208.17|1207.87|1209.08|1208.78|1202.43|1202.13|0
1394060400000|2014-03-05 23:00:00|1208.27|1207.97|1205.87|1205.57|1210.12|1209.82|1201.92|1201.62|0
1394146800000|2014-03-06 23:00:00|1205.92|1205.62|1204.22|1203.92|1213.87|1213.57|1197.77|1197.47|0
1394319600000|2014-03-08 23:00:00|1202.57|1202.27|1199.67|1199.37|1202.92|1202.62|1198.87|1198.57|0
1394406000000|2014-03-09 23:00:00|1199.77|1199.47|1199.59|1199.29|1203.72|1203.42|1192.52|1192.22|0
1394492400000|2014-03-10 23:00:00|1199.44|1199.14|1184.61|1184.31|1205.59|1205.29|1182.32|1182.02|0
1394578800000|2014-03-11 23:00:00|1184.46|1184.16|1195.61|1195.31|1197.06|1196.76|1176.31|1176.01|0
1394665200000|2014-03-12 23:00:00|1195.66|1195.36|1176.75|1176.45|1196.81|1196.51|1170.7|1170.4|0
1394751600000|2014-03-13 23:00:00|1176.8|1176.5|1180.39|1180.09|1185.9|1185.6|1169.9|1169.6|0
1394924400000|2014-03-15 23:00:00|1180.29|1179.99|1181.29|1180.99|1181.69|1181.39|1173.44|1173.14|0
1395010800000|2014-03-16 23:00:00|1181.09|1180.79|1187.86|1187.56|1198.14|1197.84|1179.24|1178.94|0
1395097200000|2014-03-17 23:00:00|1187.96|1187.66|1201.93|1201.63|1205.91|1205.61|1181.91|1181.61|0
1395183600000|2014-03-18 23:00:00|1201.98|1201.68|1191.13|1190.83|1205.93|1205.63|1187.5|1187.2|0
1395270000000|2014-03-19 23:00:00|1191.08|1190.78|1199.63|1199.33|1201.83|1201.53|1188.03|1187.73|0
1395356400000|2014-03-20 23:00:00|1199.58|1199.28|1191.22|1190.92|1209.08|1208.78|1190.88|1190.58|0
1395529200000|2014-03-22 23:00:00|1189.72|1189.42|1192.42|1192.12|1194.67|1194.37|1189.12|1188.82|0
1395615600000|2014-03-23 23:00:00|1192.32|1192.02|1180.73|1180.43|1198.07|1197.77|1167.27|1166.97|0
1395702000000|2014-03-24 23:00:00|1180.78|1180.48|1180.9|1180.6|1193.58|1193.28|1171.48|1171.18|0
1395788400000|2014-03-25 23:00:00|1180.85|1180.55|1158.4|1158.1|1189.45|1189.15|1153.15|1152.85|0
1395874800000|2014-03-26 23:00:00|1158.45|1158.15|1154.63|1154.33|1162.7|1162.4|1145.9|1145.6|0
1395961200000|2014-03-27 23:00:00|1154.68|1154.38|1150.98|1150.68|1169.23|1168.93|1148.63|1148.33|0
1396134000000|2014-03-29 23:00:00|1157.03|1156.73|1157.78|1157.48|1159.13|1158.83|1155.43|1155.13|0
1396216800000|2014-03-30 22:00:00|1157.83|1157.53|1171.86|1171.56|1175.83|1175.53|1154.83|1154.53|0
1396303200000|2014-03-31 22:00:00|1171.81|1171.51|1190.99|1190.69|1192.14|1191.84|1171.21|1170.91|0
1396389600000|2014-04-01 22:00:00|1190.94|1190.64|1192.49|1192.19|1193.86|1193.56|1185.89|1185.59|0
1396476000000|2014-04-02 22:00:00|1192.44|1192.14|1183.96|1183.66|1194.59|1194.29|1175.64|1175.34|0
1396562400000|2014-04-03 22:00:00|1184.01|1183.71|1156.08|1155.78|1190.46|1190.16|1148.96|1148.66|0
1396735200000|2014-04-05 22:00:00|1155.43|1155.13|1151.73|1151.43|1155.63|1155.33|1150.88|1150.58|0
1396821600000|2014-04-06 22:00:00|1151.93|1151.63|1139.85|1139.55|1152.13|1151.83|1129.48|1129.18|0
1396908000000|2014-04-07 22:00:00|1139.7|1139.4|1143.34|1143.04|1150.65|1150.35|1130.5|1130.2|0
1396994400000|2014-04-08 22:00:00|1143.29|1142.99|1157.92|1157.62|1161.02|1160.72|1142.39|1142.09|0
1397080800000|2014-04-09 22:00:00|1157.87|1157.57|1127.75|1127.45|1161.42|1161.12|1122.02|1121.72|0
1397167200000|2014-04-10 22:00:00|1127.9|1127.6|1111.21|1110.91|1130.15|1129.85|1106.55|1106.25|0
1397340000000|2014-04-12 22:00:00|1108.11|1107.81|1110.06|1109.76|1111.76|1111.46|1105.36|1105.06|0
1397426400000|2014-04-13 22:00:00|1109.96|1109.66|1116.33|1116.03|1127.61|1127.31|1104.9|1104.6|0
1397512800000|2014-04-14 22:00:00|1116.43|1116.13|1125.24|1124.94|1125.79|1125.49|1094.5|1094.2|0
1397599200000|2014-04-15 22:00:00|1125.19|1124.89|1124.44|1124.14|1132.39|1132.09|1120.29|1119.99|0
1397685600000|2014-04-16 22:00:00|1124.54|1124.24|1137.78|1137.48|1142.29|1141.99|1123.69|1123.39|0
1397944800000|2014-04-19 22:00:00|1138.83|1138.53|1138.78|1138.48|1141.23|1140.93|1137.78|1137.48|0
1398031200000|2014-04-20 22:00:00|1138.83|1138.53|1142.42|1142.12|1143.38|1143.08|1130.98|1130.68|0
1398117600000|2014-04-21 22:00:00|1142.52|1142.22|1154.28|1153.98|1158.67|1158.37|1139.72|1139.42|0
1398204000000|2014-04-22 22:00:00|1154.18|1153.88|1153.77|1153.47|1156.45|1156.15|1146.4|1146.1|0
1398290400000|2014-04-23 22:00:00|1153.82|1153.52|1143.75|1143.45|1157.42|1157.12|1135.12|1134.82|0
1398376800000|2014-04-24 22:00:00|1143.7|1143.4|1124.56|1124.26|1145.4|1145.1|1120.25|1119.95|0
1398549600000|2014-04-26 22:00:00|1125.56|1125.26|1125.36|1125.06|1126.66|1126.36|1122.36|1122.06|0
1398636000000|2014-04-27 22:00:00|1125.31|1125.01|1121.44|1121.14|1133.56|1133.26|1101.5|1101.2|0
1398722400000|2014-04-28 22:00:00|1121.39|1121.09|1118.45|1118.15|1128.29|1127.99|1117.39|1117.09|0
1398808800000|2014-04-29 22:00:00|1118.4|1118.1|1127.95|1127.65|1130.5|1130.2|1107.45|1107.15|0
1398895200000|2014-04-30 22:00:00|1127.7|1127.4|1128|1127.7|1136.3|1136|1113.6|1113.3|0
1398981600000|2014-05-01 22:00:00|1128.1|1127.8|1127.62|1127.32|1139.85|1139.55|1125.2|1124.9|0
1399154400000|2014-05-03 22:00:00|1129.37|1129.07|1126.57|1126.27|1131.12|1130.82|1126.37|1126.07|0
1399240800000|2014-05-04 22:00:00|1126.47|1126.17|1125.52|1125.22|1130.22|1129.92|1113.32|1113.02|0
1399327200000|2014-05-05 22:00:00|1125.57|1125.27|1107.93|1107.63|1127.87|1127.57|1106.23|1105.93|0
1399413600000|2014-05-06 22:00:00|1107.88|1107.58|1111.43|1111.13|1113.53|1113.23|1092.03|1091.73|0
1399500000000|2014-05-07 22:00:00|1111.48|1111.18|1098.12|1097.82|1120.38|1120.08|1094.68|1094.38|0
1399586400000|2014-05-08 22:00:00|1098.17|1097.87|1108.33|1108.03|1108.73|1108.43|1090.67|1090.37|0
1399759200000|2014-05-10 22:00:00|1107.83|1107.53|1110.33|1110.03|1110.98|1110.68|1107.78|1107.48|0
1399845600000|2014-05-11 22:00:00|1110.23|1109.93|1132.62|1132.32|1137.3|1137|1108.98|1108.68|0
1399932000000|2014-05-12 22:00:00|1132.67|1132.37|1121.72|1121.42|1135.32|1135.02|1119.32|1119.02|0
1400018400000|2014-05-13 22:00:00|1121.77|1121.47|1103.31|1103.01|1122.07|1121.77|1100.67|1100.37|0
1400104800000|2014-05-14 22:00:00|1103.36|1103.06|1092.75|1092.45|1105.76|1105.46|1080.66|1080.36|0
1400191200000|2014-05-15 22:00:00|1092.8|1092.5|1101.98|1101.68|1102.4|1102.1|1086.5|1086.2|0
1400364000000|2014-05-17 22:00:00|1103.43|1103.13|1101.48|1101.18|1104.18|1103.88|1101.38|1101.08|0
1400450400000|2014-05-18 22:00:00|1101.53|1101.23|1114.46|1114.16|1116.88|1116.58|1095.38|1095.08|0
1400536800000|2014-05-19 22:00:00|1114.51|1114.21|1095.01|1094.71|1115.91|1115.61|1090.8|1090.5|0
1400623200000|2014-05-20 22:00:00|1095.06|1094.76|1108.08|1107.78|1108.21|1107.91|1092.35|1092.05|0
1400709600000|2014-05-21 22:00:00|1108.13|1107.83|1114.24|1113.94|1117.33|1117.03|1103.08|1102.78|0
1400796000000|2014-05-22 22:00:00|1114.19|1113.89|1126.66|1126.36|1127.14|1126.84|1111.69|1111.39|0
1400968800000|2014-05-24 22:00:00|1127.51|1127.21|1127.46|1127.16|1128.96|1128.66|1127.26|1126.96|0
1401055200000|2014-05-25 22:00:00|1127.56|1127.26|1132.96|1132.66|1134.56|1134.26|1127.56|1127.26|0
1401141600000|2014-05-26 22:00:00|1132.91|1132.61|1142.59|1142.29|1145.46|1145.16|1132.06|1131.76|0
1401228000000|2014-05-27 22:00:00|1142.64|1142.34|1139.43|1139.13|1146.64|1146.34|1131.79|1131.49|0
1401314400000|2014-05-28 22:00:00|1139.53|1139.23|1140.07|1139.77|1142.88|1142.58|1133.88|1133.58|0
1401400800000|2014-05-29 22:00:00|1139.97|1139.67|1133.95|1133.65|1141.82|1141.52|1130.25|1129.95|0
1401573600000|2014-05-31 22:00:00|1135.85|1135.55|1137.4|1137.1|1137.8|1137.5|1134.05|1133.75|0
1401660000000|2014-06-01 22:00:00|1137.3|1137|1126.95|1126.65|1138.15|1137.85|1120.35|1120.05|0
1401746400000|2014-06-02 22:00:00|1127.05|1126.75|1122.75|1122.45|1130.4|1130.1|1117.7|1117.4|0
1401832800000|2014-06-03 22:00:00|1122.9|1122.6|1131.09|1130.79|1132.4|1132.1|1118.2|1117.9|0
1401919200000|2014-06-04 22:00:00|1131.14|1130.84|1156.31|1156.01|1156.41|1156.11|1127.54|1127.24|0
1402005600000|2014-06-05 22:00:00|1156.21|1155.91|1167.36|1167.06|1169.16|1168.86|1154.46|1154.16|0
1402178400000|2014-06-07 22:00:00|1167.11|1166.81|1165.96|1165.66|1167.36|1167.06|1165.96|1165.66|0
1402264800000|2014-06-08 22:00:00|1165.86|1165.56|1173.76|1173.46|1181|1180.7|1162.76|1162.46|0
1402351200000|2014-06-09 22:00:00|1173.91|1173.61|1172.14|1171.84|1174.41|1174.11|1165.8|1165.5|0
1402437600000|2014-06-10 22:00:00|1172.09|1171.79|1167.76|1167.46|1172.59|1172.29|1160.6|1160.3|0
1402524000000|2014-06-11 22:00:00|1167.71|1167.41|1161.03|1160.73|1169.91|1169.61|1155.55|1155.25|0
1402610400000|2014-06-12 22:00:00|1160.98|1160.68|1162.2|1161.9|1165.68|1165.38|1153.08|1152.78|0
1402783200000|2014-06-14 22:00:00|1162.25|1161.95|1157.11|1156.81|1162.4|1162.1|1154.85|1154.55|0
1402869600000|2014-06-15 22:00:00|1157.06|1156.76|1169.6|1169.3|1170.25|1169.95|1156.16|1155.86|0
1402956000000|2014-06-16 22:00:00|1169.65|1169.35|1175.11|1174.81|1180.4|1180.1|1163.85|1163.55|0
1403042400000|2014-06-17 22:00:00|1175.26|1174.96|1186.04|1185.74|1186.79|1186.49|1170.31|1170.01|0
1403128800000|2014-06-18 22:00:00|1185.99|1185.69|1183.03|1182.73|1187.89|1187.59|1176.19|1175.89|0
1403215200000|2014-06-19 22:00:00|1183.08|1182.78|1188.92|1188.62|1189.37|1189.07|1181.03|1180.73|0
1403388000000|2014-06-21 22:00:00|1187.87|1187.57|1191.22|1190.92|1193.37|1193.07|1187.72|1187.42|0
1403474400000|2014-06-22 22:00:00|1191.27|1190.97|1182.93|1182.63|1192.82|1192.52|1181.58|1181.28|0
1403560800000|2014-06-23 22:00:00|1182.98|1182.68|1171.19|1170.89|1195.28|1194.98|1171.14|1170.84|0
1403647200000|2014-06-24 22:00:00|1171.24|1170.94|1182.26|1181.96|1183.65|1183.35|1162.14|1161.84|0
1403733600000|2014-06-25 22:00:00|1182.31|1182.01|1177.6|1177.3|1184.01|1183.71|1170.91|1170.61|0
1403820000000|2014-06-26 22:00:00|1177.55|1177.25|1186.73|1186.43|1190.45|1190.15|1174.95|1174.65|0
1403992800000|2014-06-28 22:00:00|1186.43|1186.13|1187.13|1186.83|1188.23|1187.93|1185.98|1185.68|0
1404079200000|2014-06-29 22:00:00|1187.08|1186.78|1195.92|1195.62|1195.92|1195.62|1181.88|1181.58|0
1404165600000|2014-06-30 22:00:00|1195.97|1195.67|1206.77|1206.47|1214.8|1214.5|1195.62|1195.32|0
1404252000000|2014-07-01 22:00:00|1206.82|1206.52|1200.08|1199.78|1209.02|1208.72|1198|1197.7|0
1404338400000|2014-07-02 22:00:00|1200.03|1199.73|1206.64|1206.34|1208.33|1208.03|1198.53|1198.23|0
1404424800000|2014-07-03 22:00:00|1206.59|1206.29|1205.39|1205.09|1207.29|1206.99|1204.14|1203.84|0
1404597600000|2014-07-05 22:00:00|1206.44|1206.14|1205.19|1204.89|1206.59|1206.29|1204.59|1204.29|0
1404684000000|2014-07-06 22:00:00|1205.24|1204.94|1185.9|1185.6|1205.49|1205.19|1185.05|1184.75|0
1404770400000|2014-07-07 22:00:00|1185.95|1185.65|1174.87|1174.57|1186.6|1186.3|1166.1|1165.8|0
1404856800000|2014-07-08 22:00:00|1174.82|1174.52|1172.72|1172.42|1180.07|1179.77|1169.47|1169.17|0
1404943200000|2014-07-09 22:00:00|1172.67|1172.37|1160.74|1160.44|1173.82|1173.52|1144.52|1144.22|0
1405029600000|2014-07-10 22:00:00|1160.84|1160.54|1159.65|1159.35|1169.19|1168.89|1154.2|1153.9|0
1405202400000|2014-07-12 22:00:00|1159.85|1159.55|1161.55|1161.25|1162.9|1162.6|1159.7|1159.4|0
1405288800000|2014-07-13 22:00:00|1161.6|1161.3|1165.63|1165.33|1174.5|1174.2|1161.55|1161.25|0
1405375200000|2014-07-14 22:00:00|1165.68|1165.38|1153.11|1152.81|1169.23|1168.93|1147.55|1147.25|0
1405461600000|2014-07-15 22:00:00|1153.06|1152.76|1148.35|1148.05|1162.21|1161.91|1147.21|1146.91|0
1405548000000|2014-07-16 22:00:00|1148.4|1148.1|1129.85|1129.55|1151.8|1151.5|1127.9|1127.6|0
1405634400000|2014-07-17 22:00:00|1129.9|1129.6|1149.54|1149.24|1153.75|1153.45|1129.8|1129.5|0
1405807200000|2014-07-19 22:00:00|1148.44|1148.14|1148.09|1147.79|1149.29|1148.99|1148.09|1147.79|0
1405893600000|2014-07-20 22:00:00|1148.14|1147.84|1146.89|1146.59|1148.84|1148.54|1138.44|1138.14|0
1405980000000|2014-07-21 22:00:00|1146.99|1146.69|1154.19|1153.89|1160.8|1160.5|1145.59|1145.29|0
1406066400000|2014-07-22 22:00:00|1154.39|1154.09|1154.56|1154.26|1162.74|1162.44|1153.39|1153.09|0
1406152800000|2014-07-23 22:00:00|1154.51|1154.21|1152.21|1151.91|1164.81|1164.51|1151.21|1150.91|0
1406239200000|2014-07-24 22:00:00|1152.16|1151.86|1144.45|1144.15|1152.51|1152.21|1139.31|1139.01|0
1406412000000|2014-07-26 22:00:00|1145.1|1144.8|1142.4|1142.1|1145.45|1145.15|1140.8|1140.5|0
1406498400000|2014-07-27 22:00:00|1142.45|1142.15|1138.88|1138.58|1148.95|1148.65|1131.5|1131.2|0
1406584800000|2014-07-28 22:00:00|1138.83|1138.53|1144.63|1144.33|1150.2|1149.9|1134.53|1134.23|0
1406671200000|2014-07-29 22:00:00|1144.68|1144.38|1145.37|1145.07|1153.03|1152.73|1141.88|1141.58|0
1406757600000|2014-07-30 22:00:00|1145.32|1145.02|1125.5|1125.2|1147.27|1146.97|1118.7|1118.4|0
1406844000000|2014-07-31 22:00:00|1125.55|1125.25|1114.71|1114.41|1125.95|1125.65|1106.75|1106.45|0
1407016800000|2014-08-02 22:00:00|1116.11|1115.81|1120.51|1120.21|1121.21|1120.91|1115.01|1114.71|0
1407103200000|2014-08-03 22:00:00|1120.56|1120.26|1122.88|1122.58|1126.3|1126|1107.11|1106.81|0
1407189600000|2014-08-04 22:00:00|1122.93|1122.63|1122.35|1122.05|1130.61|1130.31|1113.81|1113.51|0
1407276000000|2014-08-05 22:00:00|1122.3|1122|1125.48|1125.18|1132.5|1132.2|1110.95|1110.65|0
1407362400000|2014-08-06 22:00:00|1125.43|1125.13|1111.25|1110.95|1132.78|1132.48|1107.75|1107.45|0
1407448800000|2014-08-07 22:00:00|1111.15|1110.85|1128.78|1128.48|1131.6|1131.3|1108.1|1107.8|0
1407621600000|2014-08-09 22:00:00|1128.88|1128.58|1133.53|1133.23|1134.28|1133.98|1128.88|1128.58|0
1407708000000|2014-08-10 22:00:00|1133.58|1133.28|1141.14|1140.84|1150.13|1149.83|1132.13|1131.83|0
1407794400000|2014-08-11 22:00:00|1141.09|1140.79|1133.95|1133.65|1142.99|1142.69|1128.2|1127.9|0
1407880800000|2014-08-12 22:00:00|1134.05|1133.75|1142.31|1142.01|1144.4|1144.1|1133.5|1133.2|0
1407967200000|2014-08-13 22:00:00|1142.26|1141.96|1147.48|1147.18|1147.58|1147.28|1138.46|1138.16|0
1408053600000|2014-08-14 22:00:00|1147.53|1147.23|1143.84|1143.54|1154.73|1154.43|1130.18|1129.88|0
1408226400000|2014-08-16 22:00:00|1147.54|1147.24|1149.89|1149.59|1150.94|1150.64|1147.54|1147.24|0
1408312800000|2014-08-17 22:00:00|1149.94|1149.64|1156.66|1156.36|1159.1|1158.8|1148.64|1148.34|0
1408399200000|2014-08-18 22:00:00|1156.61|1156.31|1159.33|1159.03|1164.96|1164.66|1155.16|1154.86|0
1408485600000|2014-08-19 22:00:00|1159.28|1158.98|1154.71|1154.41|1159.9|1159.6|1151.7|1151.4|0
1408572000000|2014-08-20 22:00:00|1154.61|1154.31|1159.79|1159.49|1161.81|1161.51|1145.86|1145.56|0
1408658400000|2014-08-21 22:00:00|1159.84|1159.54|1162.04|1161.74|1164.4|1164.1|1153.39|1153.09|0
1408831200000|2014-08-23 22:00:00|1161.99|1161.69|1167.84|1167.54|1167.89|1167.59|1161.94|1161.64|0
1408917600000|2014-08-24 22:00:00|1167.79|1167.49|1164.1|1163.8|1172.49|1172.19|1161.19|1160.89|0
1409004000000|2014-08-25 22:00:00|1164.15|1163.85|1176.08|1175.78|1177.13|1176.83|1163.85|1163.55|0
1409090400000|2014-08-26 22:00:00|1176.13|1175.83|1172.75|1172.45|1179.08|1178.78|1170.43|1170.13|0
1409176800000|2014-08-27 22:00:00|1172.8|1172.5|1169.33|1169.03|1172.95|1172.65|1162.4|1162.1|0
1409263200000|2014-08-28 22:00:00|1169.38|1169.08|1173.38|1173.08|1175.6|1175.3|1164.08|1163.78|0
1409436000000|2014-08-30 22:00:00|1173.23|1172.93|1174.33|1174.03|1174.58|1174.28|1173.23|1172.93|0
1409522400000|2014-08-31 22:00:00|1174.43|1174.13|1179.13|1178.83|1179.78|1179.48|1172.28|1171.98|0
1409608800000|2014-09-01 22:00:00|1179.23|1178.93|1181.04|1180.74|1182.68|1182.38|1172.48|1172.18|0
1409695200000|2014-09-02 22:00:00|1180.99|1180.69|1172.08|1171.78|1189.34|1189.04|1170.3|1170|0
1409781600000|2014-09-03 22:00:00|1172.13|1171.83|1166.02|1165.72|1182.4|1182.1|1164.5|1164.2|0
1409868000000|2014-09-04 22:00:00|1166.12|1165.82|1172.6|1172.3|1172.8|1172.5|1158.77|1158.47|0
1410040800000|2014-09-06 22:00:00|1171.3|1171|1170|1169.7|1171.4|1171.1|1169.45|1169.15|0
1410127200000|2014-09-07 22:00:00|1169.95|1169.65|1170.82|1170.52|1175.2|1174.9|1165.25|1164.95|0
1410213600000|2014-09-08 22:00:00|1170.77|1170.47|1158.39|1158.09|1175.47|1175.17|1156.87|1156.57|0
1410300000000|2014-09-09 22:00:00|1158.44|1158.14|1164.73|1164.43|1166.29|1165.99|1153.99|1153.69|0
1410386400000|2014-09-10 22:00:00|1164.78|1164.48|1174.32|1174.02|1175.07|1174.77|1156.88|1156.58|0
1410472800000|2014-09-11 22:00:00|1174.27|1173.97|1159.98|1159.68|1175.37|1175.07|1155.87|1155.57|0
1410645600000|2014-09-13 22:00:00|1155.28|1154.98|1154.8|1154.5|1158.28|1157.98|1153.38|1153.08|0
1410732000000|2014-09-14 22:00:00|1154.85|1154.55|1147.16|1146.86|1160.7|1160.4|1143.2|1142.9|0
1410818400000|2014-09-15 22:00:00|1147.11|1146.81|1149.7|1149.4|1154|1153.7|1140.5|1140.2|0
1410904800000|2014-09-16 22:00:00|1149.65|1149.35|1155.42|1155.12|1160.85|1160.55|1147.65|1147.35|0
1410991200000|2014-09-17 22:00:00|1155.47|1155.17|1166.12|1165.82|1166.87|1166.57|1153.47|1153.17|0
1411077600000|2014-09-18 22:00:00|1166.07|1165.77|1142.96|1142.66|1167.27|1166.97|1142.22|1141.92|0
1411250400000|2014-09-20 22:00:00|1144.41|1144.11|1135.61|1135.31|1145.31|1145.01|1135.31|1135.01|0
1411336800000|2014-09-21 22:00:00|1135.66|1135.36|1129.86|1129.56|1141.11|1140.81|1125.26|1124.96|0
1411423200000|2014-09-22 22:00:00|1129.91|1129.61|1118.12|1117.82|1132.26|1131.96|1114.82|1114.52|0
1411509600000|2014-09-23 22:00:00|1118.17|1117.87|1128.28|1127.98|1130.33|1130.03|1114.7|1114.4|0
1411596000000|2014-09-24 22:00:00|1128.38|1128.08|1112.41|1112.11|1130.38|1130.08|1105.93|1105.63|0
1411682400000|2014-09-25 22:00:00|1112.51|1112.21|1118.93|1118.63|1121.3|1121|1110.36|1110.06|0
1411855200000|2014-09-27 22:00:00|1118.73|1118.43|1114.83|1114.53|1119.73|1119.43|1114.63|1114.33|0
1411941600000|2014-09-28 22:00:00|1114.78|1114.48|1118.85|1118.55|1122.4|1122.1|1105.63|1105.33|0
1412028000000|2014-09-29 22:00:00|1118.8|1118.5|1101.95|1101.65|1123.35|1123.05|1098.9|1098.6|0
1412114400000|2014-09-30 22:00:00|1101.9|1101.6|1089.83|1089.53|1104.15|1103.85|1082.7|1082.4|0
1412200800000|2014-10-01 22:00:00|1089.88|1089.58|1098.12|1097.82|1101.2|1100.9|1077.5|1077.2|0
1412287200000|2014-10-02 22:00:00|1098.02|1097.72|1105.13|1104.83|1111.57|1111.27|1097.97|1097.67|0
1412460000000|2014-10-04 22:00:00|1105.48|1105.18|1109.48|1109.18|1109.68|1109.38|1105.18|1104.88|0
1412546400000|2014-10-05 22:00:00|1109.38|1109.08|1094.77|1094.47|1111.88|1111.58|1092.62|1092.32|0
1412632800000|2014-10-06 22:00:00|1094.72|1094.42|1078.6|1078.3|1095.07|1094.77|1074.55|1074.25|0
1412719200000|2014-10-07 22:00:00|1078.55|1078.25|1098.73|1098.43|1099.98|1099.68|1065.45|1065.15|0
1412805600000|2014-10-08 22:00:00|1098.83|1098.53|1064.02|1063.72|1105.63|1105.33|1063.97|1063.67|0
1412892000000|2014-10-09 22:00:00|1064.07|1063.77|1051.87|1051.57|1076.62|1076.32|1051.12|1050.82|0
1413064800000|2014-10-11 22:00:00|1050.37|1050.07|1044.17|1043.87|1050.62|1050.32|1043.02|1042.72|0
1413151200000|2014-10-12 22:00:00|1044.12|1043.82|1057.09|1056.79|1068.6|1068.3|1043.97|1043.67|0
1413237600000|2014-10-13 22:00:00|1057.14|1056.84|1064.99|1064.69|1076.9|1076.6|1053.79|1053.49|0
1413324000000|2014-10-14 22:00:00|1065.04|1064.74|1072.65|1072.35|1077.15|1076.85|1042.39|1042.09|0
1413410400000|2014-10-15 22:00:00|1072.7|1072.4|1086.44|1086.14|1092.85|1092.55|1050.35|1050.05|0
1413496800000|2014-10-16 22:00:00|1086.49|1086.19|1082.73|1082.43|1099.09|1098.79|1077.95|1077.65|0
1413669600000|2014-10-18 22:00:00|1085.53|1085.23|1086.68|1086.38|1088.73|1088.43|1084.73|1084.43|0
1413756000000|2014-10-19 22:00:00|1086.73|1086.43|1094.63|1094.33|1100.33|1100.03|1074.48|1074.18|0
1413842400000|2014-10-20 22:00:00|1094.68|1094.38|1113.35|1113.05|1114.9|1114.6|1090.28|1089.98|0
1413928800000|2014-10-21 22:00:00|1113.3|1113|1097.97|1097.67|1118|1117.7|1095.8|1095.5|0
1414015200000|2014-10-22 22:00:00|1098.07|1097.77|1111.26|1110.96|1123.37|1123.07|1095.52|1095.22|0
1414101600000|2014-10-23 22:00:00|1111.31|1111.01|1119.89|1119.59|1120.66|1120.36|1109.76|1109.46|0
1414278000000|2014-10-25 23:00:00|1119.94|1119.64|1118.99|1118.69|1122.09|1121.79|1117.54|1117.24|0
1414364400000|2014-10-26 23:00:00|1119.09|1118.79|1120.27|1119.97|1122.64|1122.34|1102.44|1102.14|0
1414450800000|2014-10-27 23:00:00|1120.32|1120.02|1147.1|1146.8|1151.4|1151.1|1120.07|1119.77|0
1414537200000|2014-10-28 23:00:00|1147.15|1146.85|1144.4|1144.1|1156.15|1155.85|1136.9|1136.6|0
1414623600000|2014-10-29 23:00:00|1144.35|1144.05|1159.75|1159.45|1160.66|1160.36|1134.15|1133.85|0
1414710000000|2014-10-30 23:00:00|1159.6|1159.3|1171.01|1170.71|1178.25|1177.95|1157.8|1157.5|0
1414882800000|2014-11-01 23:00:00|1172.66|1172.36|1170.41|1170.11|1173.06|1172.76|1170.31|1170.01|0
1414969200000|2014-11-02 23:00:00|1170.36|1170.06|1168.33|1168.03|1180.61|1180.31|1164.48|1164.18|0
1415055600000|2014-11-03 23:00:00|1168.38|1168.08|1168.84|1168.54|1172.28|1171.98|1160|1159.7|0
1415142000000|2014-11-04 23:00:00|1168.89|1168.59|1165.47|1165.17|1174.84|1174.54|1162.47|1162.17|0
1415228400000|2014-11-05 23:00:00|1165.52|1165.22|1177|1176.7|1177.25|1176.95|1162.57|1162.27|0
1415314800000|2014-11-06 23:00:00|1177.1|1176.8|1171.93|1171.63|1177.7|1177.4|1164.1|1163.8|0
1415487600000|2014-11-08 23:00:00|1170.98|1170.68|1175.28|1174.98|1176.78|1176.48|1170.98|1170.68|0
1415574000000|2014-11-09 23:00:00|1175.23|1174.93|1183.73|1183.43|1183.93|1183.63|1171.48|1171.18|0
1415660400000|2014-11-10 23:00:00|1183.68|1183.38|1178.84|1178.54|1183.83|1183.53|1175.98|1175.68|0
1415746800000|2014-11-11 23:00:00|1178.79|1178.49|1189.17|1188.87|1189.27|1188.97|1171.44|1171.14|0
1415833200000|2014-11-12 23:00:00|1189.07|1188.77|1174.51|1174.21|1192.37|1192.07|1172.96|1172.66|0
1415919600000|2014-11-13 23:00:00|1174.56|1174.26|1174.84|1174.54|1178.86|1178.56|1170.46|1170.16|0
1416092400000|2014-11-15 23:00:00|1174.09|1173.79|1169.34|1169.04|1174.39|1174.09|1166.29|1165.99|0
1416178800000|2014-11-16 23:00:00|1169.29|1168.99|1166.61|1166.31|1176.14|1175.84|1163.75|1163.45|0
1416265200000|2014-11-17 23:00:00|1166.66|1166.36|1167.01|1166.71|1178.36|1178.06|1165.26|1164.96|0
1416351600000|2014-11-18 23:00:00|1166.91|1166.61|1159.41|1159.11|1169.46|1169.16|1151.1|1150.8|0
1416438000000|2014-11-19 23:00:00|1159.46|1159.16|1172.2|1171.9|1172.55|1172.25|1152.06|1151.76|0
1416524400000|2014-11-20 23:00:00|1172.25|1171.95|1172.54|1172.24|1190.55|1190.25|1168.65|1168.35|0
1416697200000|2014-11-22 23:00:00|1172.34|1172.04|1171.64|1171.34|1173.69|1173.39|1170.79|1170.49|0
1416783600000|2014-11-23 23:00:00|1171.74|1171.44|1184.26|1183.96|1187.66|1187.36|1171.09|1170.79|0
1416870000000|2014-11-24 23:00:00|1184.36|1184.06|1189.77|1189.47|1194.61|1194.31|1182.11|1181.81|0
1416956400000|2014-11-25 23:00:00|1189.72|1189.42|1191.23|1190.93|1193.48|1193.18|1185.12|1184.82|0
1417042800000|2014-11-26 23:00:00|1191.33|1191.03|1194.73|1194.43|1196.73|1196.43|1190.23|1189.93|0
1417129200000|2014-11-27 23:00:00|1194.83|1194.53|1173.48|1173.18|1194.83|1194.53|1171.73|1171.43|0
1417302000000|2014-11-29 23:00:00|1171.88|1171.58|1167.48|1167.18|1172.53|1172.23|1165.33|1165.03|0
1417388400000|2014-11-30 23:00:00|1167.38|1167.08|1155.12|1154.82|1171.08|1170.78|1152.97|1152.67|0
1417474800000|2014-12-01 23:00:00|1155.22|1154.92|1167.43|1167.13|1172.72|1172.42|1154.72|1154.42|0
1417561200000|2014-12-02 23:00:00|1167.33|1167.03|1180.42|1180.12|1183.13|1182.83|1166.33|1166.03|0
1417647600000|2014-12-03 23:00:00|1180.47|1180.17|1175.54|1175.24|1181.77|1181.47|1167.67|1167.37|0
1417734000000|2014-12-04 23:00:00|1175.44|1175.14|1183.97|1183.67|1186.04|1185.74|1172.89|1172.59|0
1417906800000|2014-12-06 23:00:00|1183.72|1183.42|1182.77|1182.47|1185.17|1184.87|1182.52|1182.22|0
1417993200000|2014-12-07 23:00:00|1182.72|1182.42|1162.78|1162.48|1189.37|1189.07|1162.28|1161.98|0
1418079600000|2014-12-08 23:00:00|1162.83|1162.53|1183.58|1183.28|1188.5|1188.2|1152.48|1152.18|0
1418166000000|2014-12-09 23:00:00|1183.53|1183.23|1163.55|1163.25|1186.93|1186.63|1160.1|1159.8|0
1418252400000|2014-12-10 23:00:00|1163.5|1163.2|1158.27|1157.97|1182|1181.7|1157.02|1156.72|0
1418338800000|2014-12-11 23:00:00|1158.32|1158.02|1148.62|1148.32|1164.95|1164.65|1146.37|1146.07|0
1418511600000|2014-12-13 23:00:00|1148.07|1147.77|1152.17|1151.87|1152.67|1152.37|1145.97|1145.67|0
1418598000000|2014-12-14 23:00:00|1152.12|1151.82|1144.53|1144.23|1162.22|1161.92|1136.32|1136.02|0
1418684400000|2014-12-15 23:00:00|1144.48|1144.18|1138.86|1138.56|1158.68|1158.38|1132.98|1132.68|0
1418770800000|2014-12-16 23:00:00|1138.71|1138.41|1174.91|1174.61|1176.16|1175.86|1138.01|1137.71|0
1418857200000|2014-12-17 23:00:00|1174.81|1174.51|1195.19|1194.89|1196.49|1196.19|1174.36|1174.06|0
1418943600000|2014-12-18 23:00:00|1195.14|1194.84|1196.36|1196.06|1202|1201.7|1186.89|1186.59|0
1419116400000|2014-12-20 23:00:00|1197.01|1196.71|1199.21|1198.91|1199.26|1198.96|1197.01|1196.71|0
1419202800000|2014-12-21 23:00:00|1199.26|1198.96|1205.03|1204.73|1205.23|1204.93|1194.46|1194.16|0
1419289200000|2014-12-22 23:00:00|1204.98|1204.68|1204.84|1204.54|1211.48|1211.18|1199.13|1198.83|0
1419375600000|2014-12-23 23:00:00|1204.74|1204.44|1208.79|1208.49|1210.34|1210.04|1202.24|1201.94|0
1419462000000|2014-12-24 23:00:00|1208.62|1208.32|1209.52|1209.22|1210.52|1210.22|1208.62|1208.32|0
1419548400000|2014-12-25 23:00:00|1209.47|1209.17|1215.96|1215.66|1217.87|1217.57|1209.17|1208.87|0
1419721200000|2014-12-27 23:00:00|1216.11|1215.81|1218.71|1218.41|1220.41|1220.11|1215.81|1215.51|0
1419807600000|2014-12-28 23:00:00|1218.76|1218.46|1220.54|1220.24|1222.36|1222.06|1211.76|1211.46|0
1419894000000|2014-12-29 23:00:00|1220.64|1220.34|1215.66|1215.36|1220.64|1220.34|1210.51|1210.21|0
1419980400000|2014-12-30 23:00:00|1215.71|1215.41|1202.84|1202.54|1222.86|1222.56|1201.39|1201.09|0
1420066800000|2014-12-31 23:00:00|1203.04|1202.74|1210.54|1210.24|1210.99|1210.69|1203.04|1202.74|0
1420153200000|2015-01-01 23:00:00|1210.49|1210.19|1196.94|1196.64|1213.54|1213.24|1185.44|1185.14|0
1420326000000|2015-01-03 23:00:00|1196.69|1196.39|1198.49|1198.19|1198.54|1198.24|1191.14|1190.84|0
1420412400000|2015-01-04 23:00:00|1198.54|1198.24|1180.63|1180.33|1198.74|1198.44|1176.1|1175.8|0
1420498800000|2015-01-05 23:00:00|1180.78|1180.48|1163.71|1163.41|1186.53|1186.23|1151.7|1151.4|0
1420585200000|2015-01-06 23:00:00|1163.76|1163.46|1185.79|1185.49|1188.39|1188.09|1162.26|1161.96|0
1420671600000|2015-01-07 23:00:00|1185.74|1185.44|1194.08|1193.78|1197.14|1196.84|1183.74|1183.44|0
1420758000000|2015-01-08 23:00:00|1194.13|1193.83|1183.37|1183.07|1198.68|1198.38|1181.43|1181.13|0
1420930800000|2015-01-10 23:00:00|1184.72|1184.42|1184.67|1184.37|1186.27|1185.97|1182.12|1181.82|0
1421017200000|2015-01-11 23:00:00|1184.62|1184.32|1183.53|1183.23|1190.72|1190.42|1170.62|1170.32|0
1421103600000|2015-01-12 23:00:00|1183.48|1183.18|1177.21|1176.91|1203.13|1202.83|1166.43|1166.13|0
1421190000000|2015-01-13 23:00:00|1177.16|1176.86|1179.18|1178.88|1184.96|1184.66|1163.7|1163.4|0
1421276400000|2015-01-14 23:00:00|1179.13|1178.83|1147|1146.7|1190.18|1189.88|1143.05|1142.75|0
1421362800000|2015-01-15 23:00:00|1147.05|1146.75|1175.68|1175.38|1178.15|1177.85|1144.25|1143.95|0
1421535600000|2015-01-17 23:00:00|1175.88|1175.58|1174.68|1174.38|1181.88|1181.58|1172.23|1171.93|0
1421622000000|2015-01-18 23:00:00|1174.58|1174.28|1174.13|1173.83|1178.38|1178.08|1167.58|1167.28|0
1421708400000|2015-01-19 23:00:00|1174.08|1173.78|1171.98|1171.68|1182.43|1182.13|1160.1|1159.8|0
1421794800000|2015-01-20 23:00:00|1171.83|1171.53|1169.05|1168.75|1176.55|1176.25|1160.8|1160.5|0
1421881200000|2015-01-21 23:00:00|1169|1168.7|1190.84|1190.54|1192.49|1192.19|1158.8|1158.5|0
1421967600000|2015-01-22 23:00:00|1190.89|1190.59|1187.02|1186.72|1197.84|1197.54|1183.74|1183.44|0
1422140400000|2015-01-24 23:00:00|1182.02|1181.72|1180.17|1179.87|1182.47|1182.17|1176.77|1176.47|0
1422226800000|2015-01-25 23:00:00|1180.22|1179.92|1202.37|1202.07|1203.22|1202.92|1178.87|1178.57|0
1422313200000|2015-01-26 23:00:00|1202.32|1202.02|1206.93|1206.63|1208.58|1208.28|1184.6|1184.3|0
1422399600000|2015-01-27 23:00:00|1207.03|1206.73|1174.22|1173.92|1209.13|1208.83|1171.5|1171.2|0
1422486000000|2015-01-28 23:00:00|1174.27|1173.97|1192.01|1191.71|1195.01|1194.71|1169.02|1168.72|0
1422572400000|2015-01-29 23:00:00|1192.46|1192.16|1166.2|1165.9|1193.71|1193.41|1164.2|1163.9|0
1422745200000|2015-01-31 23:00:00|1166.55|1166.25|1163.65|1163.35|1167.8|1167.5|1161.3|1161|0
1422831600000|2015-02-01 23:00:00|1163.7|1163.4|1172.15|1171.85|1178.15|1177.85|1152|1151.7|0
1422918000000|2015-02-02 23:00:00|1172.05|1171.75|1195.13|1194.83|1198.45|1198.15|1171.6|1171.3|0
1423004400000|2015-02-03 23:00:00|1195.18|1194.88|1185.53|1185.23|1200.6|1200.3|1182.68|1182.38|0
1423090800000|2015-02-04 23:00:00|1185.58|1185.28|1204.6|1204.3|1210.45|1210.15|1183.63|1183.33|0
1423177200000|2015-02-05 23:00:00|1204.65|1204.35|1206.9|1206.6|1215.75|1215.45|1200.85|1200.55|0
1423350000000|2015-02-07 23:00:00|1201.7|1201.4|1201.95|1201.65|1204.3|1204|1200.25|1199.95|0
1423436400000|2015-02-08 23:00:00|1202|1201.7|1197.46|1197.16|1209.7|1209.4|1194.2|1193.9|0
1423522800000|2015-02-09 23:00:00|1197.31|1197.01|1200.39|1200.09|1206.3|1206|1188.36|1188.06|0
1423609200000|2015-02-10 23:00:00|1200.34|1200.04|1202.77|1202.47|1211.17|1210.87|1193.74|1193.44|0
1423695600000|2015-02-11 23:00:00|1202.62|1202.32|1216.48|1216.18|1216.92|1216.62|1201.67|1201.37|0
1423782000000|2015-02-12 23:00:00|1216.43|1216.13|1223.63|1223.33|1224.65|1224.35|1214.18|1213.88|0
1423954800000|2015-02-14 23:00:00|1222.53|1222.23|1223.03|1222.73|1223.33|1223.03|1220.98|1220.68|0
1424041200000|2015-02-15 23:00:00|1223.13|1222.83|1222.58|1222.28|1228.08|1227.78|1220.48|1220.18|0
1424127600000|2015-02-16 23:00:00|1222.73|1222.43|1224.76|1224.46|1228.1|1227.8|1219.83|1219.53|0
1424214000000|2015-02-17 23:00:00|1224.81|1224.51|1227.54|1227.24|1228.19|1227.89|1218.9|1218.6|0
1424300400000|2015-02-18 23:00:00|1227.59|1227.29|1228.57|1228.27|1231.3|1231|1222.89|1222.59|0
1424386800000|2015-02-19 23:00:00|1228.62|1228.32|1230.47|1230.17|1233.24|1232.94|1216.27|1215.97|0
1424559600000|2015-02-21 23:00:00|1230.72|1230.42|1229.42|1229.12|1230.92|1230.62|1229.22|1228.92|0
1424646000000|2015-02-22 23:00:00|1229.47|1229.17|1233.3|1233|1234.6|1234.3|1220.32|1220.02|0
1424732400000|2015-02-23 23:00:00|1233.35|1233.05|1233.82|1233.52|1238.7|1238.4|1229.8|1229.5|0
1424818800000|2015-02-24 23:00:00|1233.77|1233.47|1235.64|1235.34|1238.22|1237.92|1230.07|1229.77|0
1424905200000|2015-02-25 23:00:00|1235.69|1235.39|1237.92|1237.62|1240.7|1240.4|1230.89|1230.59|0
1424991600000|2015-02-26 23:00:00|1238.02|1237.72|1235.04|1234.74|1241.17|1240.87|1232.79|1232.49|0
1425164400000|2015-02-28 23:00:00|1234.04|1233.74|1234.64|1234.34|1236.04|1235.74|1233.84|1233.54|0
1425250800000|2015-03-01 23:00:00|1234.54|1234.24|1239.88|1239.58|1245.34|1245.04|1231.74|1231.44|0
1425337200000|2015-03-02 23:00:00|1239.93|1239.63|1232.31|1232.01|1240.73|1240.43|1229.73|1229.43|0
1425423600000|2015-03-03 23:00:00|1232.36|1232.06|1230.52|1230.22|1232.91|1232.61|1223.16|1222.86|0
1425510000000|2015-03-04 23:00:00|1230.57|1230.27|1232.82|1232.52|1235.82|1235.52|1225.62|1225.32|0
1425596400000|2015-03-05 23:00:00|1232.87|1232.57|1221.08|1220.78|1235.52|1235.22|1215.6|1215.3|0
1425769200000|2015-03-07 23:00:00|1221.83|1221.53|1218.38|1218.08|1221.88|1221.58|1217.88|1217.58|0
1425855600000|2015-03-08 23:00:00|1218.28|1217.98|1223.07|1222.77|1225.7|1225.4|1217.13|1216.83|0
1425942000000|2015-03-09 23:00:00|1223.12|1222.82|1212.25|1211.95|1223.12|1222.82|1204.52|1204.22|0
1426028400000|2015-03-10 23:00:00|1212.2|1211.9|1221.78|1221.48|1221.83|1221.53|1205.5|1205.2|0
1426114800000|2015-03-11 23:00:00|1221.73|1221.43|1240.13|1239.83|1240.98|1240.68|1221.63|1221.33|0
1426201200000|2015-03-12 23:00:00|1240.03|1239.73|1233.26|1232.96|1240.93|1240.63|1218.4|1218.1|0
1426374000000|2015-03-14 23:00:00|1232.86|1232.56|1233.31|1233.01|1233.41|1233.11|1229.11|1228.81|0
1426460400000|2015-03-15 23:00:00|1233.26|1232.96|1237.19|1236.89|1241.8|1241.5|1232.26|1231.96|0
1426546800000|2015-03-16 23:00:00|1237.14|1236.84|1242.48|1242.18|1244|1243.7|1233.59|1233.29|0
1426633200000|2015-03-17 23:00:00|1242.53|1242.23|1254.76|1254.46|1257.53|1257.23|1234.43|1234.13|0
1426719600000|2015-03-18 23:00:00|1254.66|1254.36|1258.3|1258|1258.95|1258.65|1247.06|1246.76|0
1426806000000|2015-03-19 23:00:00|1258.25|1257.95|1266.56|1266.26|1268.35|1268.05|1258|1257.7|0
1426978800000|2015-03-21 23:00:00|1266.31|1266.01|1268.26|1267.96|1270.11|1269.81|1265.96|1265.66|0
1427065200000|2015-03-22 23:00:00|1268.21|1267.91|1266|1265.7|1269.34|1269.04|1262.36|1262.06|0
1427151600000|2015-03-23 23:00:00|1265.9|1265.6|1264.29|1263.99|1269.4|1269.1|1262.3|1262|0
1427238000000|2015-03-24 23:00:00|1264.19|1263.89|1235.57|1235.27|1266.39|1266.09|1232.4|1232.1|0
1427324400000|2015-03-25 23:00:00|1235.62|1235.32|1234.79|1234.49|1237.77|1237.47|1224.02|1223.72|0
1427410800000|2015-03-26 23:00:00|1234.69|1234.39|1238.13|1237.83|1240.7|1240.4|1226.49|1226.19|0
1427583600000|2015-03-28 23:00:00|1239.08|1238.78|1241.98|1241.68|1243.98|1243.68|1236.13|1235.83|0
1427666400000|2015-03-29 22:00:00|1242.03|1241.73|1253.78|1253.48|1258.9|1258.6|1241.03|1240.73|0
1427752800000|2015-03-30 22:00:00|1253.88|1253.58|1240.26|1239.96|1255.7|1255.4|1235.06|1234.76|0
1427839200000|2015-03-31 22:00:00|1240.31|1240.01|1250.74|1250.44|1254.69|1254.39|1237.31|1237.01|0
1427925600000|2015-04-01 22:00:00|1250.79|1250.49|1255.56|1255.26|1261.54|1261.24|1246.94|1246.64|0
1428012000000|2015-04-02 22:00:00|1255.51|1255.21|1240.31|1240.01|1258.61|1258.31|1239.21|1238.91|0
1428184800000|2015-04-04 22:00:00|1241.36|1241.06|1243.56|1243.26|1244.76|1244.46|1240.21|1239.91|0
1428271200000|2015-04-05 22:00:00|1243.61|1243.31|1259.44|1259.14|1263.45|1263.15|1242.61|1242.31|0
1428357600000|2015-04-06 22:00:00|1259.49|1259.19|1250.9|1250.6|1263.6|1263.3|1248.2|1247.9|0
1428444000000|2015-04-07 22:00:00|1250.85|1250.55|1262.07|1261.77|1265.1|1264.8|1249.75|1249.45|0
1428530400000|2015-04-08 22:00:00|1262.17|1261.87|1260.61|1260.31|1265.77|1265.47|1245.77|1245.47|0
1428616800000|2015-04-09 22:00:00|1260.76|1260.46|1265.82|1264.92|1266.81|1266.41|1260.66|1260.36|0
1428789600000|2015-04-11 22:00:00|1265.32|1264.42|1264.22|1263.42|1265.92|1265.52|1263.62|1263.12|0
1428876000000|2015-04-12 22:00:00|1264.12|1263.52|1267.2|1266.7|1272.72|1272.32|1261.82|1261.32|0
1428962400000|2015-04-13 22:00:00|1267.4|1266.6|1264.98|1264.48|1269.7|1269.3|1256.4|1256|0
1429048800000|2015-04-14 22:00:00|1265.08|1264.38|1276.64|1276.24|1280.05|1279.65|1263.48|1262.98|0
1429135200000|2015-04-15 22:00:00|1276.74|1276.04|1271.64|1271.14|1278.64|1278.24|1270.34|1269.84|0
1429221600000|2015-04-16 22:00:00|1271.44|1271.04|1252.63|1252.03|1271.84|1271.34|1246.65|1246.25|0
1429394400000|2015-04-18 22:00:00|1256.23|1255.43|1258.23|1257.53|1259.53|1258.83|1255.23|1254.63|0
1429480800000|2015-04-19 22:00:00|1258.33|1257.63|1267.24|1266.64|1268.15|1267.75|1256.83|1256.33|0
1429567200000|2015-04-20 22:00:00|1267.14|1266.54|1263.6|1262.9|1272.44|1271.94|1262.4|1262|0
1429653600000|2015-04-21 22:00:00|1263.8|1263|1264.98|1264.48|1267.4|1266.9|1252|1251.6|0
1429740000000|2015-04-22 22:00:00|1264.88|1264.28|1270.95|1270.25|1274.25|1273.85|1257.48|1256.98|0
1429826400000|2015-04-23 22:00:00|1271.05|1270.35|1267.04|1266.34|1274.25|1273.85|1265.75|1265.35|0
1429999200000|2015-04-25 22:00:00|1268.04|1266.74|1267.14|1266.54|1268.04|1267.24|1266.64|1266.14|0
1430085600000|2015-04-26 22:00:00|1267.34|1266.64|1252.07|1251.57|1277.55|1277.15|1248.35|1247.85|0
1430172000000|2015-04-27 22:00:00|1252.17|1251.27|1261.02|1260.12|1262.42|1261.92|1240.37|1239.97|0
1430258400000|2015-04-28 22:00:00|1260.72|1260.22|1241.99|1241.59|1262.92|1262.42|1240.89|1240.29|0
1430344800000|2015-04-29 22:00:00|1241.89|1241.49|1224.9|1224.4|1243.09|1242.49|1214.45|1214.05|0
1430431200000|2015-04-30 22:00:00|1225|1224.3|1228.6|1227.7|1229.7|1229.3|1217.1|1216.7|0
1430604000000|2015-05-02 22:00:00|1228.8|1227.6|1227|1226.6|1229.1|1228.6|1226.2|1225.8|0
1430690400000|2015-05-03 22:00:00|1227.1|1226.8|1229.4|1229|1241.9|1241.5|1224.1|1223.7|0
1430776800000|2015-05-04 22:00:00|1229.5|1228.9|1222.09|1221.59|1234.3|1233.9|1211.25|1210.85|0
1430863200000|2015-05-05 22:00:00|1221.99|1221.69|1221.8|1220.9|1223.59|1223.19|1210.89|1210.39|0
1430949600000|2015-05-06 22:00:00|1221.4|1220.8|1228.34|1227.74|1230.55|1230.15|1211.3|1210.9|0
1431036000000|2015-05-07 22:00:00|1228.24|1227.84|1232.9|1232.2|1241.05|1240.65|1227.34|1226.94|0
1431208800000|2015-05-09 22:00:00|1234.4|1233.3|1232.1|1231.4|1234.7|1234|1231.3|1230.7|0
1431295200000|2015-05-10 22:00:00|1232.2|1231.6|1234.11|1233.51|1244.85|1244.35|1231.3|1230.8|0
1431381600000|2015-05-11 22:00:00|1234.01|1233.61|1238.61|1238.11|1238.91|1238.51|1216.31|1215.91|0
1431468000000|2015-05-12 22:00:00|1238.71|1238.21|1233.24|1232.44|1241.51|1241.01|1227.85|1227.45|0
1431554400000|2015-05-13 22:00:00|1233.34|1232.54|1244.26|1243.96|1246.84|1246.44|1230.64|1230.14|0
1431640800000|2015-05-14 22:00:00|1244.36|1244.06|1243.94|1243.64|1249.91|1249.61|1237.56|1237.26|0
1431813600000|2015-05-16 22:00:00|1244.19|1243.89|1244.69|1244.39|1246.24|1245.94|1243.24|1242.94|0
1431900000000|2015-05-17 22:00:00|1244.64|1244.34|1259.58|1259.28|1259.8|1259.5|1239.54|1239.24|0
1431986400000|2015-05-18 22:00:00|1259.53|1259.23|1258.35|1258.05|1262.98|1262.68|1251.2|1250.9|0
1432072800000|2015-05-19 22:00:00|1258.3|1258|1255.19|1254.89|1262.4|1262.1|1251.4|1251.1|0
1432159200000|2015-05-20 22:00:00|1255.29|1254.99|1259.13|1258.83|1262.6|1262.3|1252.45|1252.15|0
1432245600000|2015-05-21 22:00:00|1259.18|1258.88|1251.48|1251.18|1260|1259.7|1247.3|1247|0
1432418400000|2015-05-23 22:00:00|1251.53|1251.23|1252.48|1252.18|1253.88|1253.58|1251.18|1250.88|0
1432504800000|2015-05-24 22:00:00|1252.38|1252.08|1253.28|1252.98|1256.43|1256.13|1249.23|1248.93|0
1432591200000|2015-05-25 22:00:00|1253.23|1252.93|1239.6|1239.3|1255.23|1254.93|1232.33|1232.03|0
1432677600000|2015-05-26 22:00:00|1239.7|1239.4|1254.82|1254.52|1256|1255.7|1234.85|1234.55|0
1432764000000|2015-05-27 22:00:00|1254.77|1254.47|1254|1253.7|1255.1|1254.8|1244.52|1244.22|0
1432850400000|2015-05-28 22:00:00|1254.05|1253.75|1246.54|1246.24|1256.4|1256.1|1239.7|1239.4|0
1433023200000|2015-05-30 22:00:00|1247.39|1247.09|1249.39|1249.09|1249.39|1249.09|1245.99|1245.69|0
1433109600000|2015-05-31 22:00:00|1249.34|1249.04|1250.28|1249.98|1256.5|1256.2|1236.94|1236.64|0
1433196000000|2015-06-01 22:00:00|1250.33|1250.03|1252.98|1252.68|1260.58|1260.28|1237.88|1237.58|0
1433282400000|2015-06-02 22:00:00|1252.93|1252.63|1264.24|1263.94|1266.34|1266.04|1251.38|1251.08|0
1433368800000|2015-06-03 22:00:00|1264.29|1263.99|1251.73|1251.43|1265.54|1265.24|1247.2|1246.9|0
1433455200000|2015-06-04 22:00:00|1251.53|1251.23|1260.98|1260.68|1262.1|1261.8|1239.58|1239.28|0
1433628000000|2015-06-06 22:00:00|1260.93|1260.63|1260.28|1259.98|1261.23|1260.93|1257.83|1257.53|0
1433714400000|2015-06-07 22:00:00|1260.33|1260.03|1254.7|1254.4|1263.03|1262.73|1252.7|1252.4|0
1433800800000|2015-06-08 22:00:00|1254.6|1254.3|1255.51|1255.21|1255.96|1255.66|1242.1|1241.8|0
1433887200000|2015-06-09 22:00:00|1255.46|1255.16|1265.58|1265.28|1271.7|1271.4|1252.91|1252.61|0
1433973600000|2015-06-10 22:00:00|1265.63|1265.33|1266.75|1266.45|1271.73|1271.43|1265.38|1265.08|0
1434060000000|2015-06-11 22:00:00|1266.85|1266.55|1266.04|1265.74|1269.5|1269.2|1260.3|1260|0
1434232800000|2015-06-13 22:00:00|1259.44|1259.14|1258.55|1258.25|1262.04|1261.74|1257.84|1257.54|0
1434319200000|2015-06-14 22:00:00|1258.65|1258.35|1258.65|1258.35|1264.2|1263.9|1244.1|1243.8|0
1434405600000|2015-06-15 22:00:00|1258.55|1258.25|1271.7|1271.4|1272.55|1272.25|1251|1250.7|0
1434492000000|2015-06-16 22:00:00|1271.75|1271.45|1264.65|1264.35|1275.9|1275.6|1264.6|1264.3|0
1434578400000|2015-06-17 22:00:00|1264.7|1264.4|1286.15|1285.85|1288.55|1288.25|1263.5|1263.2|0
1434664800000|2015-06-18 22:00:00|1286.1|1285.8|1280.78|1280.48|1288.65|1288.35|1280.78|1280.48|0
1434837600000|2015-06-20 22:00:00|1285.33|1285.03|1286.03|1285.73|1287.28|1286.98|1285.03|1284.73|0
1434924000000|2015-06-21 22:00:00|1286.13|1285.83|1294.98|1294.68|1295.58|1295.28|1285.83|1285.53|0
1435010400000|2015-06-22 22:00:00|1295.08|1294.78|1295.63|1295.33|1296.88|1296.58|1289.53|1289.23|0
1435096800000|2015-06-23 22:00:00|1295.68|1295.38|1287.43|1287.13|1296.93|1296.63|1282.83|1282.53|0
1435183200000|2015-06-24 22:00:00|1287.33|1287.03|1283.6|1283.3|1292.28|1291.98|1277.85|1277.55|0
1435269600000|2015-06-25 22:00:00|1283.65|1283.35|1279.49|1279.19|1288.6|1288.3|1272.3|1272|0
1435442400000|2015-06-27 22:00:00|1273.64|1273.34|1263.94|1263.64|1274.34|1274.04|1260.89|1260.59|6380
1435528800000|2015-06-28 22:00:00|1263.99|1263.69|1252.67|1252.37|1275.04|1274.74|1245.2|1244.9|72102
1435615200000|2015-06-29 22:00:00|1252.62|1252.32|1257.02|1256.72|1258.37|1258.07|1246.82|1246.52|87876
1435701600000|2015-06-30 22:00:00|1257.07|1256.77|1254.53|1254.23|1266.82|1266.52|1249.45|1249.15|53045
1435788000000|2015-07-01 22:00:00|1254.48|1254.18|1249.58|1249.28|1259.78|1259.48|1243.1|1242.8|47128
1435874400000|2015-07-02 22:00:00|1249.48|1249.18|1245.63|1245.33|1250.88|1250.58|1242.38|1242.08|8789
1436047200000|2015-07-04 22:00:00|1229.63|1229.33|1234.88|1234.58|1235.93|1235.63|1228.48|1228.18|2940
1436133600000|2015-07-05 22:00:00|1234.83|1234.53|1252.63|1252.33|1254.3|1254|1232.68|1232.38|66123
1436220000000|2015-07-06 22:00:00|1252.58|1252.28|1238.68|1238.38|1256.98|1256.68|1224.28|1223.98|88201
1436306400000|2015-07-07 22:00:00|1238.78|1238.48|1235.14|1234.84|1242.43|1242.13|1222.2|1221.9|99032
1436392800000|2015-07-08 22:00:00|1235.09|1234.79|1244.4|1244.1|1245.69|1245.39|1229.4|1229.1|71497
1436479200000|2015-07-09 22:00:00|1244.35|1244.05|1248.36|1248.06|1253.3|1253|1240.9|1240.6|46475
1436652000000|2015-07-11 22:00:00|1237.51|1237.21|1246.11|1245.81|1248.41|1248.11|1237.51|1237.21|0
1436738400000|2015-07-12 22:00:00|1246.06|1245.76|1265.47|1265.17|1266.41|1266.11|1242.86|1242.56|0
1436824800000|2015-07-13 22:00:00|1265.57|1265.27|1273.94|1273.64|1275.64|1275.34|1263.67|1263.37|0
1436911200000|2015-07-14 22:00:00|1273.99|1273.69|1270.05|1269.75|1274.89|1274.59|1262.55|1262.25|0
1436997600000|2015-07-15 22:00:00|1270.15|1269.85|1272.6|1272.3|1277.4|1277.1|1269.6|1269.3|0
1437084000000|2015-07-16 22:00:00|1272.55|1272.25|1266.68|1266.38|1275.35|1275.05|1262.95|1262.65|0
1437256800000|2015-07-18 22:00:00|1265.78|1265.48|1266.38|1266.08|1267.03|1266.73|1265.48|1265.18|0
1437343200000|2015-07-19 22:00:00|1266.28|1265.98|1261.39|1261.09|1269.68|1269.38|1257.75|1257.45|0
1437429600000|2015-07-20 22:00:00|1261.34|1261.04|1250.88|1250.58|1268.19|1267.89|1249.98|1249.68|0
1437516000000|2015-07-21 22:00:00|1250.73|1250.43|1262.77|1262.47|1263.37|1263.07|1247.98|1247.68|0
1437602400000|2015-07-22 22:00:00|1262.82|1262.52|1244.8|1244.5|1263.97|1263.67|1242.5|1242.2|0
1437688800000|2015-07-23 22:00:00|1244.85|1244.55|1227.49|1227.19|1249.25|1248.95|1224.27|1223.97|0
1437861600000|2015-07-25 22:00:00|1227.09|1226.84|1226.79|1226.49|1228.44|1228.14|1224.84|1224.54|0
1437948000000|2015-07-26 22:00:00|1226.74|1226.44|1219.53|1219.23|1228.94|1228.64|1211.8|1211.5|0
1438034400000|2015-07-27 22:00:00|1219.58|1219.28|1223.71|1223.41|1227.18|1226.88|1202.08|1201.78|0
1438120800000|2015-07-28 22:00:00|1223.76|1223.46|1225.76|1225.46|1232.8|1232.5|1218.51|1218.21|0
1438207200000|2015-07-29 22:00:00|1225.91|1225.61|1230.55|1230.25|1233.91|1233.61|1219.51|1219.21|0
1438293600000|2015-07-30 22:00:00|1230.6|1230.3|1237.9|1237.6|1246.25|1245.95|1227.95|1227.65|0
1438466400000|2015-08-01 22:00:00|1237.55|1237.25|1236.3|1236|1239.1|1238.8|1235.35|1235.05|0
1438552800000|2015-08-02 22:00:00|1236.25|1235.95|1231.66|1231.36|1240.7|1240.4|1224.4|1224.1|0
1438639200000|2015-08-03 22:00:00|1231.71|1231.41|1228.95|1228.65|1239.46|1239.16|1225.69|1225.39|0
1438725600000|2015-08-04 22:00:00|1228.9|1228.6|1231.15|1230.85|1244.7|1244.4|1227.95|1227.65|0
1438812000000|2015-08-05 22:00:00|1231.2|1230.9|1216.43|1216.13|1235.65|1235.35|1206.45|1206.15|0
1438898400000|2015-08-06 22:00:00|1216.48|1216.18|1205.55|1205.25|1216.48|1216.18|1199.35|1199.05|0
1439071200000|2015-08-08 22:00:00|1205.9|1205.6|1208.95|1208.65|1209.6|1209.3|1205.25|1204.95|0
1439157600000|2015-08-09 22:00:00|1208.85|1208.55|1216.84|1216.54|1224.2|1223.9|1206.25|1205.95|0
1439244000000|2015-08-10 22:00:00|1216.74|1216.44|1203.24|1202.94|1219.89|1219.59|1201.79|1201.49|0
1439330400000|2015-08-11 22:00:00|1203.29|1202.99|1212.28|1211.98|1212.73|1212.43|1188.5|1188.2|0
1439416800000|2015-08-12 22:00:00|1212.23|1211.93|1202.74|1202.44|1215.53|1215.23|1202.04|1201.74|0
1439503200000|2015-08-13 22:00:00|1202.79|1202.49|1213.1|1212.8|1213.44|1213.14|1198.54|1198.24|0
1439676000000|2015-08-15 22:00:00|1213.3|1213|1212|1211.7|1214.4|1214.1|1210.7|1210.4|0
1439762400000|2015-08-16 22:00:00|1211.9|1211.6|1226.19|1225.89|1227.39|1227.09|1204.3|1204|0
1439848800000|2015-08-17 22:00:00|1226.24|1225.94|1211.42|1211.12|1226.49|1226.19|1211.27|1210.97|0
1439935200000|2015-08-18 22:00:00|1211.52|1211.22|1202.53|1202.23|1213.52|1213.22|1195.77|1195.47|0
1440021600000|2015-08-19 22:00:00|1202.48|1202.18|1164.27|1163.97|1203.08|1202.78|1159.72|1159.42|0
1440108000000|2015-08-20 22:00:00|1164.22|1163.92|1157.9|1157.6|1175.22|1174.92|1152.07|1151.77|0
1440280800000|2015-08-22 22:00:00|1155.1|1154.8|1128.9|1128.6|1155.75|1155.45|1125.7|1125.4|0
1440367200000|2015-08-23 22:00:00|1128.85|1128.55|1132.99|1132.69|1150.7|1150.4|1074.05|1073.75|0
1440453600000|2015-08-24 22:00:00|1133.04|1132.74|1116.72|1116.42|1157.34|1157.04|1100.32|1100.02|0
1440540000000|2015-08-25 22:00:00|1116.67|1116.37|1132.68|1132.38|1137.28|1136.98|1101.9|1101.6|0
1440626400000|2015-08-26 22:00:00|1132.73|1132.43|1152.54|1152.24|1159.38|1159.08|1129.38|1129.08|0
1440712800000|2015-08-27 22:00:00|1152.59|1152.29|1165.62|1165.32|1167.07|1166.77|1145.49|1145.19|0
1440885600000|2015-08-29 22:00:00|1164.42|1164.12|1153.57|1153.27|1165.57|1165.27|1152.47|1152.17|0
1440972000000|2015-08-30 22:00:00|1153.52|1153.22|1146.2|1145.9|1168.2|1167.9|1143.55|1143.25|0
1441058400000|2015-08-31 22:00:00|1146.25|1145.95|1143.1|1142.8|1149.65|1149.35|1123.89|1123.59|0
1441144800000|2015-09-01 22:00:00|1143.05|1142.75|1146.41|1146.11|1150.16|1149.86|1128.45|1128.15|0
1441231200000|2015-09-02 22:00:00|1146.46|1146.16|1137.28|1136.98|1158.9|1158.6|1136.38|1136.08|0
1441317600000|2015-09-03 22:00:00|1137.33|1137.03|1136.37|1136.07|1144.18|1143.88|1127.43|1127.13|0
1441490400000|2015-09-05 22:00:00|1134.17|1133.87|1144.42|1144.12|1148.57|1148.27|1133.97|1133.67|0
1441576800000|2015-09-06 22:00:00|1144.47|1144.17|1145.07|1144.77|1148.77|1148.47|1138.17|1137.87|0
1441663200000|2015-09-07 22:00:00|1145.17|1144.87|1166.67|1166.37|1167.22|1166.92|1144.37|1144.07|0
1441749600000|2015-09-08 22:00:00|1166.77|1166.47|1148.29|1147.99|1172.97|1172.67|1144.39|1144.09|0
1441836000000|2015-09-09 22:00:00|1148.34|1148.04|1156.88|1156.58|1160.1|1159.8|1140.89|1140.59|0
1441922400000|2015-09-10 22:00:00|1156.93|1156.63|1162.39|1162.09|1162.54|1162.24|1143.23|1142.93|0
1442095200000|2015-09-12 22:00:00|1162.14|1161.84|1162.94|1162.64|1168.69|1168.39|1160.79|1160.49|0
1442181600000|2015-09-13 22:00:00|1162.89|1162.59|1155.65|1155.35|1165.55|1165.25|1151.5|1151.2|0
1442268000000|2015-09-14 22:00:00|1155.7|1155.4|1165.25|1164.95|1169.3|1169|1148.95|1148.65|0
1442354400000|2015-09-15 22:00:00|1165.2|1164.9|1177.41|1177.11|1178.56|1178.26|1164.65|1164.35|0
1442440800000|2015-09-16 22:00:00|1177.36|1177.06|1182.27|1181.97|1196.41|1196.11|1173.81|1173.51|0
1442527200000|2015-09-17 22:00:00|1182.32|1182.02|1167.65|1167.35|1182.87|1182.57|1160|1159.7|0
1442700000000|2015-09-19 22:00:00|1167.65|1167.35|1162.65|1162.35|1168.5|1168.2|1161.6|1161.3|0
1442786400000|2015-09-20 22:00:00|1162.8|1162.5|1161.31|1161.01|1179.8|1179.5|1157.2|1156.9|0
1442872800000|2015-09-21 22:00:00|1161.26|1160.96|1136.31|1136.01|1162.66|1162.36|1134.76|1134.46|0
1442959200000|2015-09-22 22:00:00|1136.36|1136.06|1136.64|1136.34|1151.36|1151.06|1134.19|1133.89|0
1443045600000|2015-09-23 22:00:00|1136.59|1136.29|1139.62|1139.32|1143.64|1143.34|1124.49|1124.19|0
1443132000000|2015-09-24 22:00:00|1139.57|1139.27|1118.53|1118.23|1154.42|1154.12|1118.16|1117.86|0
1443304800000|2015-09-26 22:00:00|1118.48|1118.18|1120.28|1119.98|1120.38|1120.08|1114.73|1114.43|0
1443391200000|2015-09-27 22:00:00|1120.43|1120.13|1087.87|1087.57|1125.23|1124.93|1086.47|1086.17|0
1443477600000|2015-09-28 22:00:00|1087.92|1087.62|1088.92|1088.62|1099.02|1098.72|1077.82|1077.52|0
1443564000000|2015-09-29 22:00:00|1088.87|1088.57|1110.78|1110.48|1112.63|1112.33|1087.25|1086.95|0
1443650400000|2015-09-30 22:00:00|1110.73|1110.43|1100.22|1099.92|1112.98|1112.68|1082.3|1082|0
1443736800000|2015-10-01 22:00:00|1100.17|1099.87|1118.11|1117.81|1119.16|1118.86|1079.07|1078.77|0
1443909600000|2015-10-03 22:00:00|1116.11|1115.81|1121.21|1120.91|1122.01|1121.71|1115.06|1114.76|0
1443996000000|2015-10-04 22:00:00|1121.16|1120.86|1136.99|1136.69|1143.2|1142.9|1117.11|1116.81|0
1444082400000|2015-10-05 22:00:00|1137.04|1136.74|1129.44|1129.14|1145.34|1145.04|1125.9|1125.6|0
1444168800000|2015-10-06 22:00:00|1129.34|1129.04|1148.47|1148.17|1154.77|1154.47|1129.19|1128.89|0
1444255200000|2015-10-07 22:00:00|1148.42|1148.12|1164.39|1164.09|1165.6|1165.3|1145.32|1145.02|0
1444341600000|2015-10-08 22:00:00|1164.44|1164.14|1164.64|1164.34|1169.54|1169.24|1160.74|1160.44|0
1444514400000|2015-10-10 22:00:00|1163.24|1162.94|1163.34|1163.04|1164.39|1164.09|1161.69|1161.39|0
1444600800000|2015-10-11 22:00:00|1163.39|1163.09|1164.94|1164.64|1168.14|1167.84|1158.89|1158.59|0
1444687200000|2015-10-12 22:00:00|1164.89|1164.59|1147.86|1147.56|1171.19|1170.89|1144.61|1144.31|0
1444773600000|2015-10-13 22:00:00|1147.81|1147.51|1142.4|1142.1|1155.56|1155.26|1133.9|1133.6|0
1444860000000|2015-10-14 22:00:00|1142.5|1142.2|1165.04|1164.74|1167.89|1167.59|1134.1|1133.8|0
1444860000000|2015-10-14 22:00:00|1142.5|1142.2|1165.04|1164.74|1167.89|1167.59|1134.1|1133.8|0
1444946400000|2015-10-15 22:00:00|1164.99|1164.69|1159.69|1159.39|1166.99|1166.69|1152.1|1151.8|0
1445119200000|2015-10-17 22:00:00|1158.79|1158.49|1156.04|1155.74|1159.49|1159.19|1155.19|1154.89|0
1445205600000|2015-10-18 22:00:00|1156.09|1155.79|1163.67|1163.37|1169.97|1169.67|1153.99|1153.69|0
1445292000000|2015-10-19 22:00:00|1163.62|1163.32|1162.04|1161.74|1170.2|1169.9|1157.35|1157.05|0
1445378400000|2015-10-20 22:00:00|1161.99|1161.69|1147.18|1146.88|1167.94|1167.64|1143.38|1143.08|0
1445464800000|2015-10-21 22:00:00|1147.13|1146.83|1161.57|1161.27|1162.97|1162.67|1144.05|1143.75|0
1445551200000|2015-10-22 22:00:00|1161.52|1161.22|1164.47|1164.17|1169.02|1168.72|1154.4|1154.1|0
1445724000000|2015-10-24 22:00:00|1164.72|1164.42|1162.02|1161.72|1164.97|1164.67|1161.77|1161.47|0
1445814000000|2015-10-25 23:00:00|1161.97|1161.67|1158.02|1157.72|1166.07|1165.77|1156.37|1156.07|0
1445900400000|2015-10-26 23:00:00|1157.97|1157.67|1147|1146.7|1159.77|1159.47|1138.15|1137.85|0
1445986800000|2015-10-27 23:00:00|1146.95|1146.65|1174.59|1174.29|1178.84|1178.54|1145.75|1145.45|0
1446073200000|2015-10-28 23:00:00|1174.54|1174.24|1168.69|1168.39|1178.29|1177.99|1162.6|1162.3|0
1446159600000|2015-10-29 23:00:00|1168.74|1168.44|1160.78|1160.48|1171.39|1171.09|1158.2|1157.9|0
1446332400000|2015-10-31 23:00:00|1160.13|1159.83|1155.43|1155.13|1160.48|1160.18|1155.08|1154.78|0
1446418800000|2015-11-01 23:00:00|1155.38|1155.08|1183.77|1183.47|1188.48|1188.18|1155.23|1154.93|0
1446505200000|2015-11-02 23:00:00|1183.87|1183.57|1192.32|1192.02|1198.6|1198.3|1181.02|1180.72|0
1446591600000|2015-11-03 23:00:00|1192.27|1191.97|1190.24|1189.94|1198.22|1197.92|1185.17|1184.87|0
1446678000000|2015-11-04 23:00:00|1190.29|1189.99|1189.2|1188.9|1194.69|1194.39|1178.35|1178.05|0
1446764400000|2015-11-05 23:00:00|1189.25|1188.95|1201.92|1201.62|1202.37|1202.07|1180.15|1179.85|0
1446937200000|2015-11-07 23:00:00|1201.02|1200.72|1202.42|1202.12|1204.32|1204.02|1200.62|1200.32|0
1447023600000|2015-11-08 23:00:00|1202.37|1202.07|1185.44|1185.14|1204.27|1203.97|1180.25|1179.95|0
1447110000000|2015-11-09 23:00:00|1185.54|1185.24|1190.94|1190.64|1191.24|1190.94|1176.04|1175.74|0
1447196400000|2015-11-10 23:00:00|1190.89|1190.59|1178.77|1178.47|1194.14|1193.84|1176.22|1175.92|0
1447282800000|2015-11-11 23:00:00|1178.67|1178.37|1156.09|1155.79|1180.82|1180.52|1154.05|1153.75|0
1447369200000|2015-11-12 23:00:00|1155.99|1155.69|1143.41|1143.11|1159.95|1159.65|1142.86|1142.56|0
1447542000000|2015-11-14 23:00:00|1138.41|1138.11|1142.06|1141.76|1142.66|1142.36|1133.86|1133.56|0
1447628400000|2015-11-15 23:00:00|1142.01|1141.71|1157.8|1157.5|1158.3|1158|1140.6|1140.3|0
1447714800000|2015-11-16 23:00:00|1157.85|1157.55|1153.54|1153.24|1168.95|1168.65|1151.45|1151.15|0
1447801200000|2015-11-17 23:00:00|1153.64|1153.34|1174.85|1174.55|1176.15|1175.85|1150.44|1150.14|0
1447887600000|2015-11-18 23:00:00|1174.8|1174.5|1165.39|1165.09|1177.65|1177.35|1164.1|1163.8|0
1447974000000|2015-11-19 23:00:00|1165.34|1165.04|1175.19|1174.89|1180.3|1180|1165.14|1164.84|0
1448146800000|2015-11-21 23:00:00|1175.84|1175.54|1176.54|1176.24|1177.39|1177.09|1174.64|1174.34|0
1448233200000|2015-11-22 23:00:00|1176.49|1176.19|1182.1|1181.8|1185.35|1185.05|1170.54|1170.24|0
1448319600000|2015-11-23 23:00:00|1182|1181.7|1189.28|1188.98|1190.75|1190.45|1170.95|1170.65|0
1448406000000|2015-11-24 23:00:00|1189.33|1189.03|1199.53|1199.23|1200.33|1200.03|1187.43|1187.13|0
1448492400000|2015-11-25 23:00:00|1199.63|1199.33|1202.23|1201.93|1206.13|1205.83|1198.18|1197.88|0
1448578800000|2015-11-26 23:00:00|1202.18|1201.88|1203.88|1203.58|1205.13|1204.83|1194.83|1194.53|0
1448751600000|2015-11-28 23:00:00|1203.58|1203.28|1202.68|1202.38|1204.08|1203.78|1201.28|1200.98|0
1448838000000|2015-11-29 23:00:00|1202.63|1202.33|1203.82|1203.52|1209.33|1209.03|1196.2|1195.9|0
1448924400000|2015-11-30 23:00:00|1203.77|1203.47|1205.25|1204.95|1205.5|1205.2|1194.31|1194.01|0
1449010800000|2015-12-01 23:00:00|1205.2|1204.9|1194.98|1194.68|1207.4|1207.1|1189.75|1189.45|0
1449097200000|2015-12-02 23:00:00|1195.03|1194.73|1174.31|1174.01|1200.88|1200.58|1166.75|1166.45|0
1449183600000|2015-12-03 23:00:00|1174.36|1174.06|1184.48|1184.18|1184.9|1184.6|1167.56|1167.26|0
1449356400000|2015-12-05 23:00:00|1186.13|1185.83|1183.78|1183.48|1187.13|1186.83|1182.48|1182.18|0
1449442800000|2015-12-06 23:00:00|1183.83|1183.53|1162.69|1162.39|1188.18|1187.88|1160.23|1159.93|0
1449529200000|2015-12-07 23:00:00|1162.64|1162.34|1160.28|1159.98|1165.45|1165.15|1149.85|1149.55|0
1449615600000|2015-12-08 23:00:00|1160.38|1160.08|1146.64|1146.34|1166.86|1166.56|1141.01|1140.71|0
1449702000000|2015-12-09 23:00:00|1146.54|1146.24|1150.11|1149.81|1156|1155.7|1141.29|1140.99|0
1449788400000|2015-12-10 23:00:00|1150.06|1149.76|1122.5|1122.2|1151.46|1151.16|1120.06|1119.76|0
1449961200000|2015-12-12 23:00:00|1125.2|1124.9|1125.85|1125.55|1126.85|1126.55|1122.9|1122.6|0
1450047600000|2015-12-13 23:00:00|1125.8|1125.5|1115.48|1115.18|1131.1|1130.8|1107.7|1107.4|0
1450134000000|2015-12-14 23:00:00|1115.58|1115.28|1138.23|1137.93|1138.48|1138.18|1113.08|1112.78|0
1450220400000|2015-12-15 23:00:00|1138.33|1138.03|1147.13|1146.83|1151.65|1151.35|1132.95|1132.65|0
1450306800000|2015-12-16 23:00:00|1147.08|1146.78|1127.09|1126.79|1155.93|1155.63|1125.34|1125.04|0
1450393200000|2015-12-17 23:00:00|1127.14|1126.84|1119.73|1119.43|1133.74|1133.44|1118.48|1118.18|0
1450566000000|2015-12-19 23:00:00|1120.93|1120.63|1122.98|1122.68|1123.58|1123.28|1120.63|1120.33|0
1450652400000|2015-12-20 23:00:00|1123.03|1122.73|1129.48|1129.18|1131.13|1130.83|1119.8|1119.5|0
1450738800000|2015-12-21 23:00:00|1129.53|1129.23|1139.38|1139.08|1142.28|1141.98|1122.63|1122.33|0
1450825200000|2015-12-22 23:00:00|1139.48|1139.18|1150.14|1149.84|1154.05|1153.75|1139.03|1138.73|0
1450911600000|2015-12-23 23:00:00|1150.09|1149.79|1150.57|1150.27|1160.79|1160.49|1149.39|1149.09|0
1451170800000|2015-12-26 23:00:00|1150.82|1150.52|1151.37|1151.07|1152.07|1151.77|1150.22|1149.92|0
1451257200000|2015-12-27 23:00:00|1151.32|1151.02|1149.51|1149.21|1151.37|1151.07|1139.05|1138.75|0
1451343600000|2015-12-28 23:00:00|1149.56|1149.26|1162.5|1162.2|1163.5|1163.2|1148.8|1148.5|0
1451430000000|2015-12-29 23:00:00|1162.4|1162.1|1145.74|1145.44|1162.75|1162.45|1145.19|1144.89|0
1451516400000|2015-12-30 23:00:00|1145.79|1145.49|1133.65|1133.35|1147.54|1147.24|1131.5|1131.2|0
1451775600000|2016-01-02 23:00:00|1135.75|1135.45|1126.4|1126.1|1139.65|1139.35|1126.25|1125.95|0
1451862000000|2016-01-03 23:00:00|1126.45|1126.15|1112.67|1112.37|1128|1127.7|1097.95|1097.65|0
1451948400000|2016-01-04 23:00:00|1112.72|1112.42|1102.79|1102.49|1113.27|1112.97|1097.99|1097.69|0
1452034800000|2016-01-05 23:00:00|1102.74|1102.44|1082.11|1081.81|1104.74|1104.44|1081.61|1081.31|0
1452121200000|2016-01-06 23:00:00|1082.06|1081.76|1071.39|1071.09|1084.31|1084.01|1061.29|1060.99|0
1452207600000|2016-01-07 23:00:00|1071.34|1071.04|1046.38|1046.08|1077.64|1077.34|1044.54|1044.24|0
1452380400000|2016-01-09 23:00:00|1045.13|1044.83|1047.43|1047.13|1048.18|1047.88|1036.53|1036.23|0
1452466800000|2016-01-10 23:00:00|1047.33|1047.03|1037.65|1037.35|1055.98|1055.68|1030.95|1030.65|0
1452553200000|2016-01-11 23:00:00|1037.7|1037.4|1049.97|1049.67|1057.8|1057.5|1027.2|1026.9|0
1452639600000|2016-01-12 23:00:00|1049.92|1049.62|1012.27|1011.97|1052.02|1051.72|1004.19|1003.89|0
1452726000000|2016-01-13 23:00:00|1012.22|1011.92|1015.59|1015.29|1034.75|1034.45|999.77|999.47|0
1452812400000|2016-01-14 23:00:00|1015.54|1015.24|1011.39|1011.09|1018.84|1018.54|982.5|982.2|0
1452985200000|2016-01-16 23:00:00|1007.09|1006.79|1011.94|1011.64|1014.14|1013.84|1001.89|1001.59|0
1453071600000|2016-01-17 23:00:00|1011.89|1011.59|1015.19|1014.89|1017.64|1017.34|1001.44|1001.14|0
1453158000000|2016-01-18 23:00:00|1015.24|1014.94|978.94|978.64|1025.69|1025.39|978.24|977.94|0
1453244400000|2016-01-19 23:00:00|978.89|978.59|1000.97|1000.67|1010.8|1010.5|957.4|957.1|0
1453330800000|2016-01-20 23:00:00|1000.87|1000.57|999.85|999.55|1016.65|1016.35|989.02|988.72|0
1453417200000|2016-01-21 23:00:00|999.8|999.5|1017.86|1017.56|1023.6|1023.3|999.8|999.5|0
1453590000000|2016-01-23 23:00:00|1018.21|1017.91|1019.26|1018.96|1020.96|1020.66|1014.76|1014.46|0
1453676400000|2016-01-24 23:00:00|1019.31|1019.01|994.75|994.45|1019.76|1019.46|994.75|994.45|0
1453762800000|2016-01-25 23:00:00|994.7|994.4|1007.94|1007.64|1020.85|1020.55|986.85|986.55|0
1453849200000|2016-01-26 23:00:00|1007.99|1007.69|1006.66|1006.36|1022.7|1022.4|997.2|996.9|0
1453935600000|2016-01-27 23:00:00|1006.61|1006.31|1004.71|1004.41|1016.11|1015.81|998.81|998.51|0
1454022000000|2016-01-28 23:00:00|1004.76|1004.46|1036.3|1036|1036.3|1036|1003.16|1002.86|0
1454194800000|2016-01-30 23:00:00|1035|1034.7|1033|1032.7|1036.45|1036.15|1031.05|1030.75|0
1454281200000|2016-01-31 23:00:00|1033.05|1032.75|1023.17|1022.87|1037.35|1037.05|1018.5|1018.2|0
1454367600000|2016-02-01 23:00:00|1023.22|1022.92|1008.33|1008.03|1026.27|1025.97|1004.43|1004.13|0
1454454000000|2016-02-02 23:00:00|1008.38|1008.08|1017.26|1016.96|1019.88|1019.58|988.86|988.56|0
1454540400000|2016-02-03 23:00:00|1017.21|1016.91|1011.7|1011.4|1027.46|1027.16|1001.41|1001.11|0
1454626800000|2016-02-04 23:00:00|1011.65|1011.35|988.65|988.35|1017.5|1017.2|986.4|986.1|0
1454799600000|2016-02-06 23:00:00|989.65|989.35|993.45|993.15|993.95|993.65|988.55|988.25|0
1454886000000|2016-02-07 23:00:00|993.4|993.1|963.76|963.46|994.45|994.15|955.85|955.55|0
1454972400000|2016-02-08 23:00:00|963.66|963.36|959.3|959|977.71|977.41|956.16|955.86|0
1455058800000|2016-02-09 23:00:00|959.35|959.05|958.27|957.97|985.5|985.2|953.97|953.67|0
1455145200000|2016-02-10 23:00:00|958.32|958.02|957.68|957.38|959.97|959.67|938.72|938.42|0
1455231600000|2016-02-11 23:00:00|957.63|957.33|970.9|970.6|973.55|973.25|952.13|951.83|0
1455404400000|2016-02-13 23:00:00|973.35|973.05|977.7|977.4|978.7|978.4|973.2|972.9|0
1455490800000|2016-02-14 23:00:00|977.75|977.45|990.2|989.9|990.3|990|977.75|977.45|0
1455577200000|2016-02-15 23:00:00|990.25|989.95|990.37|990.07|997.07|996.77|978.07|977.77|0
1455663600000|2016-02-16 23:00:00|990.27|989.97|1014.54|1014.24|1016.98|1016.68|988.77|988.47|0
1455750000000|2016-02-17 23:00:00|1014.49|1014.19|1006.39|1006.09|1018.74|1018.44|1001.66|1001.36|0
1455836400000|2016-02-18 23:00:00|1006.34|1006.04|1010.98|1010.68|1012.04|1011.74|997.39|997.09|0
1456009200000|2016-02-20 23:00:00|1008.78|1008.48|1018.38|1018.08|1018.83|1018.53|1007.58|1007.28|0
1456095600000|2016-02-21 23:00:00|1018.33|1018.03|1012.93|1012.63|1026.28|1025.98|1011.83|1011.53|0
1456182000000|2016-02-22 23:00:00|1012.88|1012.58|1009.41|1009.11|1020.83|1020.53|1008.16|1007.86|0
1456268400000|2016-02-23 23:00:00|1009.36|1009.06|1025.9|1025.6|1026.95|1026.65|996.21|995.91|0
1456354800000|2016-02-24 23:00:00|1025.85|1025.55|1033.38|1033.08|1034.28|1033.98|1019.1|1018.8|0
1456441200000|2016-02-25 23:00:00|1033.43|1033.13|1036.59|1036.29|1042.58|1042.28|1032.38|1032.08|0
1456614000000|2016-02-27 23:00:00|1036.54|1036.24|1033.39|1033.09|1039.24|1038.94|1032.79|1032.49|0
1456700400000|2016-02-28 23:00:00|1033.44|1033.14|1034.42|1034.12|1046.29|1045.99|1027.89|1027.59|0
1456786800000|2016-02-29 23:00:00|1034.37|1034.07|1058.56|1058.26|1059.31|1059.01|1031.82|1031.52|0
1456873200000|2016-03-01 23:00:00|1058.51|1058.21|1069.14|1068.84|1069.14|1068.84|1051.66|1051.36|0
1456959600000|2016-03-02 23:00:00|1069.19|1068.89|1075.57|1075.27|1077.22|1076.92|1065.34|1065.04|0
1457046000000|2016-03-03 23:00:00|1075.52|1075.22|1082.19|1081.89|1089.2|1088.9|1072.37|1072.07|0
1457218800000|2016-03-05 23:00:00|1082.04|1081.74|1081.49|1081.19|1082.29|1081.99|1079.39|1079.09|0
1457305200000|2016-03-06 23:00:00|1081.44|1081.14|1092.03|1091.73|1096.18|1095.88|1076.54|1076.24|0
1457391600000|2016-03-07 23:00:00|1091.98|1091.68|1070.07|1069.77|1092.08|1091.78|1066.7|1066.4|0
1457478000000|2016-03-08 23:00:00|1069.97|1069.67|1075.23|1074.93|1078.13|1077.83|1065.36|1065.06|0
1457564400000|2016-03-09 23:00:00|1075.33|1075.03|1070.6|1070.3|1085.18|1084.88|1052.68|1052.38|0
1457650800000|2016-03-10 23:00:00|1070.55|1070.25|1086.64|1086.34|1088.1|1087.8|1069|1068.7|0
1457823600000|2016-03-12 23:00:00|1085.89|1085.59|1084.65|1084.35|1086.49|1086.19|1083.55|1083.25|0
1457910000000|2016-03-13 23:00:00|1084.6|1084.3|1082.82|1082.52|1090.1|1089.8|1080.2|1079.9|0
1457996400000|2016-03-14 23:00:00|1082.97|1082.67|1067.74|1067.44|1083.37|1083.07|1066.72|1066.42|0
1458082800000|2016-03-15 23:00:00|1067.69|1067.39|1077.5|1077.2|1079.2|1078.9|1062.09|1061.79|0
1458169200000|2016-03-16 23:00:00|1077.55|1077.25|1090.98|1090.68|1096.4|1096.1|1065.85|1065.55|0
1458255600000|2016-03-17 23:00:00|1091.03|1090.73|1102.63|1102.33|1104.65|1104.35|1088.68|1088.38|0
1458428400000|2016-03-19 23:00:00|1101.23|1100.93|1099.83|1099.53|1101.63|1101.33|1098.58|1098.28|0
1458514800000|2016-03-20 23:00:00|1099.78|1099.48|1097.03|1096.73|1105.23|1104.93|1095.48|1095.18|0
1458601200000|2016-03-21 23:00:00|1097.08|1096.78|1095.33|1095.03|1101.78|1101.48|1089.38|1089.08|0
1458687600000|2016-03-22 23:00:00|1095.28|1094.98|1075.68|1075.38|1098.18|1097.88|1075.48|1075.18|0
1458774000000|2016-03-23 23:00:00|1075.63|1075.33|1080.9|1080.6|1081.25|1080.95|1065.13|1064.83|0
1459033200000|2016-03-26 23:00:00|1081.1|1080.8|1084.95|1084.65|1085.2|1084.9|1081.1|1080.8|0
1459116000000|2016-03-27 22:00:00|1085|1084.7|1081|1080.7|1087.6|1087.3|1073.2|1072.9|0
1459202400000|2016-03-28 22:00:00|1081.05|1080.75|1112.25|1111.95|1113.15|1112.85|1075.6|1075.3|0
1459288800000|2016-03-29 22:00:00|1112.2|1111.9|1109.1|1108.8|1118.9|1118.6|1107.3|1107|0
1459375200000|2016-03-30 22:00:00|1109.15|1108.85|1108.9|1108.6|1118.7|1118.4|1106.35|1106.05|0
1459461600000|2016-03-31 22:00:00|1108.95|1108.65|1118.4|1118.1|1119.2|1118.9|1101.25|1100.95|0
1459634400000|2016-04-02 22:00:00|1117.7|1117.4|1117.4|1117.1|1118.55|1118.25|1115.2|1114.9|0
1459720800000|2016-04-03 22:00:00|1117.45|1117.15|1105.5|1105.2|1120.85|1120.55|1103.9|1103.6|0
1459807200000|2016-04-04 22:00:00|1105.55|1105.25|1102.15|1101.85|1106.4|1106.1|1095.05|1094.75|0
1459893600000|2016-04-05 22:00:00|1102.2|1101.9|1107.55|1107.25|1110.2|1109.9|1092.4|1092.1|0
1459980000000|2016-04-06 22:00:00|1107.6|1107.3|1095.31|1095.01|1109.1|1108.8|1087.71|1087.41|0
1460066400000|2016-04-07 22:00:00|1095.36|1095.06|1098.45|1098.15|1107.56|1107.26|1092.35|1092.05|0
1460239200000|2016-04-09 22:00:00|1098.05|1097.75|1097.45|1097.15|1099.6|1099.3|1093.05|1092.75|0
1460325600000|2016-04-10 22:00:00|1097.5|1097.2|1092.25|1091.95|1112.05|1111.75|1090.35|1090.05|0
1460412000000|2016-04-11 22:00:00|1092.2|1091.9|1109.2|1108.9|1109.35|1109.05|1090.4|1090.1|0
1460498400000|2016-04-12 22:00:00|1109.1|1108.8|1128.93|1128.63|1130.93|1130.63|1107.85|1107.55|0
1460584800000|2016-04-13 22:00:00|1128.88|1128.58|1126.6|1126.3|1133|1132.7|1124.63|1124.33|0
1460671200000|2016-04-14 22:00:00|1126.65|1126.35|1131.01|1130.71|1132.26|1131.96|1123.8|1123.5|0
1460844000000|2016-04-16 22:00:00|1123.71|1123.41|1124.01|1123.71|1125.96|1125.66|1122.56|1122.26|0
1460930400000|2016-04-17 22:00:00|1123.96|1123.66|1140.41|1140.11|1141.46|1141.16|1120.56|1120.26|0
1461016800000|2016-04-18 22:00:00|1140.46|1140.16|1135.8|1135.5|1147.56|1147.26|1134.9|1134.6|0
1461103200000|2016-04-19 22:00:00|1135.75|1135.45|1144.55|1144.25|1148.2|1147.9|1135.1|1134.8|0
1461189600000|2016-04-20 22:00:00|1144.5|1144.2|1135.6|1135.3|1145.3|1145|1132.6|1132.3|0
1461276000000|2016-04-21 22:00:00|1135.55|1135.25|1148.5|1148.2|1148.7|1148.4|1133.05|1132.75|0
1461448800000|2016-04-23 22:00:00|1151.1|1150.8|1146.45|1146.15|1151.7|1151.4|1145.8|1145.5|0
1461535200000|2016-04-24 22:00:00|1146.35|1146.05|1139.25|1138.95|1147.6|1147.3|1134.8|1134.5|0
1461621600000|2016-04-25 22:00:00|1139.3|1139|1150.3|1150|1153.1|1152.8|1138.1|1137.8|0
1461708000000|2016-04-26 22:00:00|1150.35|1150.05|1150.15|1149.85|1157.5|1157.2|1145.3|1145|0
1461794400000|2016-04-27 22:00:00|1150.1|1149.8|1141.95|1141.65|1156.4|1156.1|1138|1137.7|0
1461880800000|2016-04-28 22:00:00|1141.9|1141.6|1133.5|1133.2|1143.45|1143.15|1123.5|1123.2|0
1462053600000|2016-04-30 22:00:00|1133.2|1132.9|1131.4|1131.1|1133.55|1133.25|1129.9|1129.6|0
1462140000000|2016-05-01 22:00:00|1131.45|1131.15|1141.1|1140.8|1141.9|1141.6|1128.2|1127.9|0
1462226400000|2016-05-02 22:00:00|1141.15|1140.85|1119.6|1119.3|1141.5|1141.2|1115.3|1115|0
1462312800000|2016-05-03 22:00:00|1119.65|1119.35|1118.13|1117.83|1126.3|1126|1109.6|1109.3|0
1462399200000|2016-05-04 22:00:00|1118.08|1117.78|1105.78|1105.48|1121.73|1121.43|1104.83|1104.53|0
1462485600000|2016-05-05 22:00:00|1105.73|1105.43|1117.38|1117.08|1117.48|1117.18|1100.13|1099.83|0
1462658400000|2016-05-07 22:00:00|1116.98|1116.68|1117.78|1117.48|1119.93|1119.63|1116.38|1116.08|0
1462744800000|2016-05-08 22:00:00|1117.83|1117.53|1120.41|1120.11|1124.48|1124.18|1111.58|1111.28|0
1462831200000|2016-05-09 22:00:00|1120.51|1120.21|1125.3|1125|1129.51|1129.21|1116.11|1115.81|0
1462917600000|2016-05-10 22:00:00|1125.35|1125.05|1113.83|1113.53|1128.1|1127.8|1111.63|1111.33|0
1463004000000|2016-05-11 22:00:00|1113.88|1113.58|1102.98|1102.68|1120.08|1119.78|1100.2|1099.9|0
1463090400000|2016-05-12 22:00:00|1102.93|1102.63|1102.72|1102.42|1114.56|1114.26|1098.61|1098.31|0
1463263200000|2016-05-14 22:00:00|1101.42|1101.12|1106.22|1105.92|1106.82|1106.52|1097.92|1097.62|0
1463349600000|2016-05-15 22:00:00|1106.32|1106.02|1114.45|1114.15|1120.2|1119.9|1101.92|1101.62|0
1463436000000|2016-05-16 22:00:00|1114.5|1114.2|1097.73|1097.43|1120.2|1119.9|1092.7|1092.4|0
1463522400000|2016-05-17 22:00:00|1097.78|1097.48|1098.9|1098.6|1111.75|1111.45|1090.88|1090.58|0
1463608800000|2016-05-18 22:00:00|1098.85|1098.55|1098.82|1098.52|1102.55|1102.25|1084.6|1084.3|0
1463695200000|2016-05-19 22:00:00|1098.87|1098.57|1113.73|1113.43|1113.83|1113.53|1096.62|1096.32|0
1463868000000|2016-05-21 22:00:00|1115.73|1115.43|1115.48|1115.18|1116.03|1115.73|1110.68|1110.38|0
1463954400000|2016-05-22 22:00:00|1115.53|1115.23|1110.4|1110.1|1118.6|1118.3|1109.15|1108.85|0
1464040800000|2016-05-23 22:00:00|1110.35|1110.05|1137.25|1136.95|1137.4|1137.1|1107.55|1107.25|0
1464127200000|2016-05-24 22:00:00|1137.2|1136.9|1138.83|1138.53|1143.3|1143|1135.1|1134.8|0
1464213600000|2016-05-25 22:00:00|1138.78|1138.48|1140.07|1139.77|1144.48|1144.18|1136.8|1136.5|0
1464300000000|2016-05-26 22:00:00|1140.12|1139.82|1151.02|1150.72|1151.42|1151.12|1138.37|1138.07|0
1464472800000|2016-05-28 22:00:00|1152.27|1151.97|1153.52|1153.22|1154.32|1154.02|1151.32|1151.02|0
1464559200000|2016-05-29 22:00:00|1153.62|1153.32|1154.57|1154.27|1154.72|1154.42|1151.27|1150.97|0
1464645600000|2016-05-30 22:00:00|1154.52|1154.22|1156.07|1155.77|1159.97|1159.67|1149.32|1149.02|0
1464732000000|2016-05-31 22:00:00|1156.12|1155.82|1159.49|1159.19|1164.05|1163.75|1148.62|1148.32|0
1464818400000|2016-06-01 22:00:00|1159.54|1159.24|1172.6|1172.3|1173.6|1173.3|1157.84|1157.54|0
1464904800000|2016-06-02 22:00:00|1172.65|1172.35|1163.49|1163.19|1173.8|1173.5|1154.55|1154.25|0
1465077600000|2016-06-04 22:00:00|1163.69|1163.39|1163.94|1163.64|1164.74|1164.44|1161.54|1161.24|0
1465164000000|2016-06-05 22:00:00|1163.99|1163.69|1177.33|1177.03|1181.1|1180.8|1162.99|1162.69|0
1465250400000|2016-06-06 22:00:00|1177.28|1176.98|1179.31|1179.01|1184.9|1184.6|1174.83|1174.53|0
1465336800000|2016-06-07 22:00:00|1179.41|1179.11|1187.65|1187.35|1191.25|1190.95|1178.31|1178.01|0
1465423200000|2016-06-08 22:00:00|1187.7|1187.4|1177.86|1177.56|1187.9|1187.6|1177.3|1177|0
1465509600000|2016-06-09 22:00:00|1177.91|1177.61|1164.26|1163.96|1178.76|1178.46|1161.27|1160.97|0
1465682400000|2016-06-11 22:00:00|1161.96|1161.66|1160.2|1159.9|1162.36|1162.06|1159.7|1159.4|717
1465768800000|2016-06-12 22:00:00|1160.25|1159.95|1149.4|1149.1|1166.05|1165.75|1146.7|1146.4|177828
1465855200000|2016-06-13 22:00:00|1149.45|1149.15|1148.6|1148.3|1154.9|1154.6|1140.6|1140.3|164603
1465941600000|2016-06-14 22:00:00|1148.55|1148.25|1144.77|1144.47|1160.3|1160|1144.22|1143.92|131570
1466028000000|2016-06-15 22:00:00|1144.82|1144.52|1152.06|1151.76|1153.71|1153.41|1132.37|1132.07|129420
1466114400000|2016-06-16 22:00:00|1152.01|1151.71|1143.64|1143.34|1153.01|1152.71|1140.25|1139.95|98572
1466287200000|2016-06-18 22:00:00|1151.79|1151.49|1158.74|1158.44|1158.84|1158.54|1151.24|1150.94|1410
1466373600000|2016-06-19 22:00:00|1158.79|1158.49|1159.01|1158.71|1168.6|1168.3|1153.66|1153.36|84339
1466460000000|2016-06-20 22:00:00|1159.06|1158.76|1154.86|1154.56|1162.66|1162.36|1147.1|1146.8|92053
1466546400000|2016-06-21 22:00:00|1155.01|1154.71|1155.41|1155.11|1162.91|1162.61|1148.01|1147.71|87119
1466632800000|2016-06-22 22:00:00|1155.46|1155.16|1100.57|1100.27|1182.87|1182.57|1095.07|1094.77|93700
1466719200000|2016-06-23 22:00:00|1100.62|1100.32|1121.41|1121.11|1143.52|1143.22|1085.72|1085.42|157581
1466892000000|2016-06-25 22:00:00|1118.06|1117.76|1111.16|1110.86|1118.96|1118.66|1106.36|1106.06|1954
1466978400000|2016-06-26 22:00:00|1111.21|1110.91|1093.75|1093.45|1119.31|1119.01|1081|1080.7|160699
1467064800000|2016-06-27 22:00:00|1093.7|1093.4|1113.7|1113.4|1114.75|1114.45|1092.75|1092.45|112741
1467151200000|2016-06-28 22:00:00|1113.65|1113.35|1131.8|1131.5|1137.1|1136.8|1112.15|1111.85|94636
1467237600000|2016-06-29 22:00:00|1131.85|1131.55|1153|1152.7|1153.4|1153.1|1125.95|1125.65|119683
1467324000000|2016-06-30 22:00:00|1152.95|1152.65|1157.42|1157.12|1162.35|1162.05|1148.4|1148.1|70102
1467496800000|2016-07-02 22:00:00|1158.42|1158.12|1160.22|1159.92|1161.47|1161.17|1155.72|1155.42|258
1467583200000|2016-07-03 22:00:00|1160.27|1159.97|1155.62|1155.32|1163.42|1163.12|1153.72|1153.42|5333
1467669600000|2016-07-04 22:00:00|1155.57|1155.27|1132.73|1132.43|1155.87|1155.57|1129.78|1129.48|82277
1467756000000|2016-07-05 22:00:00|1132.78|1132.48|1145.93|1145.63|1148.58|1148.28|1129.53|1129.23|88852
1467842400000|2016-07-06 22:00:00|1145.98|1145.68|1148.71|1148.41|1158.23|1157.93|1141.9|1141.6|74318
1467928800000|2016-07-07 22:00:00|1148.76|1148.46|1174.64|1174.34|1178.6|1178.3|1147.71|1147.41|95938
1468101600000|2016-07-09 22:00:00|1174.39|1174.09|1179.44|1179.14|1181.99|1181.69|1173.89|1173.59|935
1468188000000|2016-07-10 22:00:00|1179.39|1179.09|1191.81|1191.51|1192.81|1192.51|1176.94|1176.64|73334
1468274400000|2016-07-11 22:00:00|1191.76|1191.46|1203.99|1203.69|1212.7|1212.4|1191.21|1190.91|109903
1468360800000|2016-07-12 22:00:00|1204.04|1203.74|1201.44|1201.14|1212.04|1211.74|1197.55|1197.25|89124
1468447200000|2016-07-13 22:00:00|1201.49|1201.19|1202.09|1201.79|1215.24|1214.94|1198.09|1197.79|66867
1468533600000|2016-07-14 22:00:00|1202.14|1201.84|1200.34|1200.04|1208.54|1208.24|1198.49|1198.19|59567
1468706400000|2016-07-16 22:00:00|1206.09|1205.79|1205.39|1205.09|1208.69|1208.39|1204.59|1204.29|1395
1468792800000|2016-07-17 22:00:00|1205.29|1204.99|1205.65|1205.35|1211.8|1211.5|1201.69|1201.39|45195
1468879200000|2016-07-18 22:00:00|1205.7|1205.4|1201|1200.7|1207.9|1207.6|1197.5|1197.2|57637
1468965600000|2016-07-19 22:00:00|1201.05|1200.75|1210.45|1210.15|1212.43|1212.13|1197.55|1197.25|53821
1469052000000|2016-07-20 22:00:00|1210.4|1210.1|1201.95|1201.65|1214.3|1214|1200.5|1200.2|56596
1469138400000|2016-07-21 22:00:00|1201.9|1201.6|1212.55|1212.25|1214.9|1214.6|1200.65|1200.35|50590
1469311200000|2016-07-23 22:00:00|1212.45|1212.15|1210.6|1210.3|1216.05|1215.75|1210.25|1209.95|1026
1469397600000|2016-07-24 22:00:00|1210.65|1210.35|1212|1211.7|1213.4|1213.1|1206.15|1205.85|47058
1469484000000|2016-07-25 22:00:00|1212.05|1211.75|1218.45|1218.15|1220.1|1219.8|1206.95|1206.65|66285
1469570400000|2016-07-26 22:00:00|1218.4|1218.1|1219.48|1219.18|1222.6|1222.3|1211.35|1211.05|66779
1469656800000|2016-07-27 22:00:00|1219.53|1219.23|1215.49|1215.19|1222.13|1221.83|1210.39|1210.09|55848
1469743200000|2016-07-28 22:00:00|1215.44|1215.14|1223.08|1222.78|1226.5|1226.2|1208.69|1208.39|83036
1469916000000|2016-07-30 22:00:00|1224.68|1224.38|1227.28|1226.98|1227.63|1227.33|1222.63|1222.33|1069
1470002400000|2016-07-31 22:00:00|1227.23|1226.93|1222.66|1222.36|1227.63|1227.33|1212.98|1212.68|72156
1470088800000|2016-08-01 22:00:00|1222.61|1222.31|1202.02|1201.72|1223.61|1223.31|1199.2|1198.9|84537
1470175200000|2016-08-02 22:00:00|1201.97|1201.67|1211.81|1211.51|1215.31|1215.01|1198.72|1198.42|67453
1470261600000|2016-08-03 22:00:00|1211.86|1211.56|1215.47|1215.17|1219.46|1219.16|1209.41|1209.11|64398
1470348000000|2016-08-04 22:00:00|1215.42|1215.12|1229.68|1229.38|1233.5|1233.2|1214.37|1214.07|67085
1470520800000|2016-08-06 22:00:00|1229.53|1229.23|1229.88|1229.58|1230.98|1230.68|1228.93|1228.63|545
1470607200000|2016-08-07 22:00:00|1229.93|1229.63|1230.64|1230.34|1235.83|1235.53|1228.11|1227.81|48913
1470693600000|2016-08-08 22:00:00|1230.74|1230.44|1230.08|1229.78|1234.19|1233.89|1228.88|1228.58|47830
1470780000000|2016-08-09 22:00:00|1230.28|1229.98|1223.32|1223.02|1233.53|1233.23|1219.36|1219.06|64874
1470866400000|2016-08-10 22:00:00|1223.37|1223.07|1227.51|1227.21|1231.7|1231.4|1222.77|1222.47|58039
1470952800000|2016-08-11 22:00:00|1227.36|1227.06|1228.92|1228.62|1232.26|1231.96|1223.8|1223.5|53997
1471125600000|2016-08-13 22:00:00|1229.42|1229.12|1231.97|1231.67|1232.27|1231.97|1228.77|1228.47|648
1471212000000|2016-08-14 22:00:00|1231.92|1231.62|1239.73|1239.43|1244.1|1243.8|1230.92|1230.62|56182
1471298400000|2016-08-15 22:00:00|1239.78|1239.48|1233.11|1232.81|1241.83|1241.53|1229.85|1229.55|62488
1471384800000|2016-08-16 22:00:00|1233.21|1232.91|1230|1229.7|1234.46|1234.16|1220.91|1220.61|74110
1471471200000|2016-08-17 22:00:00|1230.05|1229.75|1236.54|1236.24|1237.74|1237.44|1225.7|1225.4|56309
1471557600000|2016-08-18 22:00:00|1236.49|1236.19|1235.99|1235.69|1238.42|1238.12|1230.29|1229.99|51081
1471730400000|2016-08-20 22:00:00|1235.54|1235.24|1233.44|1233.14|1236.09|1235.79|1232.59|1232.29|764
1471816800000|2016-08-21 22:00:00|1233.49|1233.19|1240.66|1240.36|1241.7|1241.4|1230.79|1230.49|60583
1471903200000|2016-08-22 22:00:00|1240.71|1240.41|1248.16|1247.86|1252.91|1252.61|1240.01|1239.71|62390
1471989600000|2016-08-23 22:00:00|1248.21|1247.91|1238.13|1237.83|1250.71|1250.41|1235.45|1235.15|66503
1472076000000|2016-08-24 22:00:00|1238.08|1237.78|1241.58|1241.28|1244.58|1244.28|1233.63|1233.33|62439
1472162400000|2016-08-25 22:00:00|1241.63|1241.33|1239.29|1238.99|1251.78|1251.48|1230.5|1230.2|91712
1472335200000|2016-08-27 22:00:00|1239.34|1239.04|1237.94|1237.64|1239.34|1239.04|1237.04|1236.74|765
1472421600000|2016-08-28 22:00:00|1237.99|1237.69|1246.17|1245.87|1249.34|1249.04|1236.19|1235.89|53012
1472508000000|2016-08-29 22:00:00|1246.12|1245.82|1246.67|1246.37|1249.22|1248.92|1240.9|1240.6|56279
1472594400000|2016-08-30 22:00:00|1246.77|1246.47|1244.51|1244.21|1247.87|1247.57|1232.4|1232.1|87971
1472680800000|2016-08-31 22:00:00|1244.46|1244.16|1238.97|1238.67|1246.61|1246.31|1227.86|1227.56|89812
1472767200000|2016-09-01 22:00:00|1238.92|1238.62|1253.45|1253.15|1253.85|1253.55|1238.32|1238.02|82945
1472940000000|2016-09-03 22:00:00|1252.95|1252.65|1254.8|1254.5|1255.3|1255|1252.75|1252.45|430
1473026400000|2016-09-04 22:00:00|1254.85|1254.55|1253.1|1252.8|1255.8|1255.5|1249.95|1249.65|3915
1473112800000|2016-09-05 22:00:00|1253.15|1252.85|1253.57|1253.27|1257.45|1257.15|1246.9|1246.6|57221
1473199200000|2016-09-06 22:00:00|1253.62|1253.32|1262.08|1261.78|1262.23|1261.93|1251.17|1250.87|60719
1473285600000|2016-09-07 22:00:00|1262.03|1261.73|1257.54|1257.24|1264.28|1263.98|1254.63|1254.33|100514
1473372000000|2016-09-08 22:00:00|1257.59|1257.29|1213.73|1213.43|1257.59|1257.29|1213.08|1212.78|125538
1473544800000|2016-09-10 22:00:00|1214.83|1214.53|1206.08|1205.78|1215.98|1215.68|1203.88|1203.58|1133
1473631200000|2016-09-11 22:00:00|1206.13|1205.83|1232.85|1232.55|1237.35|1237.05|1205.13|1204.83|200726
1473717600000|2016-09-12 22:00:00|1232.8|1232.5|1217.69|1217.39|1233.85|1233.55|1206.25|1205.95|195034
1473804000000|2016-09-13 22:00:00|1217.64|1217.34|1209.98|1209.68|1222.09|1221.79|1207.13|1206.83|141308
1473890400000|2016-09-14 22:00:00|1209.93|1209.63|1225.11|1224.81|1229.73|1229.43|1209.43|1209.13|107668
1473976800000|2016-09-15 22:00:00|1225.16|1224.86|1225.22|1224.92|1226.57|1226.27|1218.21|1217.91|83681
1474149600000|2016-09-17 22:00:00|1224.87|1224.57|1230.52|1230.22|1231.37|1231.07|1224.17|1223.87|950
1474236000000|2016-09-18 22:00:00|1230.42|1230.12|1236.01|1235.71|1242.77|1242.47|1226.2|1225.9|81607
1474322400000|2016-09-19 22:00:00|1236.06|1235.76|1227.51|1227.21|1239.66|1239.36|1224.86|1224.56|69843
1474408800000|2016-09-20 22:00:00|1227.61|1227.31|1246.41|1246.11|1247.21|1246.91|1222.26|1221.96|100349
1474495200000|2016-09-21 22:00:00|1246.46|1246.16|1263.01|1262.71|1263.9|1263.6|1244.51|1244.21|86929
1474581600000|2016-09-22 22:00:00|1262.91|1262.61|1253.29|1252.99|1264.81|1264.51|1253.19|1252.89|60410
1474754400000|2016-09-24 22:00:00|1252.84|1252.54|1251.74|1251.44|1255.14|1254.84|1250.04|1249.74|531
1474840800000|2016-09-25 22:00:00|1251.69|1251.39|1250.58|1250.28|1252.59|1252.29|1236.73|1236.43|78511
1474927200000|2016-09-26 22:00:00|1240.93|1240.63|1245.37|1245.07|1251.58|1251.28|1236.73|1236.43|73666
1475013600000|2016-09-27 22:00:00|1244.92|1244.62|1256.47|1256.17|1257.81|1257.51|1238.72|1238.42|76598
1475100000000|2016-09-28 22:00:00|1257.77|1257.47|1238.17|1237.87|1259.42|1259.12|1236.1|1235.8|95656
1475186400000|2016-09-29 22:00:00|1238.02|1237.72|1247.55|1247.25|1256.6|1256.3|1231.02|1230.72|96607
1475445600000|2016-10-02 22:00:00|1249.2|1248.9|1247.5|1247.2|1252.85|1252.55|1239.9|1239.6|70737
1475532000000|2016-10-03 22:00:00|1247.2|1246.9|1240.26|1239.96|1251.55|1251.25|1234.6|1234.3|100892
1475618400000|2016-10-04 22:00:00|1239.21|1238.91|1246.64|1246.34|1255.1|1254.8|1238.11|1237.81|77914
1475704800000|2016-10-05 22:00:00|1246.74|1246.44|1246.33|1246.03|1248.64|1248.34|1235.59|1235.29|68439
1475791200000|2016-10-06 22:00:00|1246.13|1245.83|1233.48|1233.18|1250.88|1250.58|1229.58|1229.28|97107
1476050400000|2016-10-09 22:00:00|1237.78|1237.48|1252.3|1252|1255.58|1255.28|1235.33|1235.03|57259
1476136800000|2016-10-10 22:00:00|1252.55|1252.25|1229.94|1229.64|1252.95|1252.65|1222.85|1222.55|106564
1476223200000|2016-10-11 22:00:00|1229.99|1229.69|1223.03|1222.73|1235.34|1235.04|1222.83|1222.53|70303
1476309600000|2016-10-12 22:00:00|1223.13|1222.83|1215.79|1215.49|1225.13|1224.83|1208.63|1208.33|95862
1476396000000|2016-10-13 22:00:00|1214.94|1214.64|1211.62|1211.32|1224.79|1224.49|1209.17|1208.87|83288
1476655200000|2016-10-16 22:00:00|1211.67|1211.37|1211.9|1211.6|1215.7|1215.4|1205.27|1204.97|69320
1476741600000|2016-10-17 22:00:00|1211.7|1211.4|1215.88|1215.58|1223.37|1223.07|1211.7|1211.4|61977
1476828000000|2016-10-18 22:00:00|1215.98|1215.68|1221.4|1221.1|1227.43|1227.13|1212.38|1212.08|75939
1476914400000|2016-10-19 22:00:00|1222.3|1222|1221.53|1221.23|1226.25|1225.95|1211.55|1211.25|78450
1477000800000|2016-10-20 22:00:00|1221.78|1221.48|1220.4|1220.1|1222.38|1222.08|1209.38|1209.08|71388
1477260000000|2016-10-23 22:00:00|1221.15|1220.85|1226.23|1225.93|1234.6|1234.3|1219.55|1219.25|67348
1477346400000|2016-10-24 22:00:00|1226.13|1225.83|1215.86|1215.56|1229.28|1228.98|1213.59|1213.29|57323
1477432800000|2016-10-25 22:00:00|1215.81|1215.51|1204.37|1204.07|1217.56|1217.26|1201.7|1201.4|79877
1477519200000|2016-10-26 22:00:00|1204.42|1204.12|1188.34|1188.04|1210.57|1210.27|1185.99|1185.69|85795
1477605600000|2016-10-27 22:00:00|1189.29|1188.99|1188.19|1187.89|1197|1196.7|1180.74|1180.44|109252
1477778400000|2016-10-29 22:00:00|1184.74|1184.44|1186.09|1185.79|1187.29|1186.99|1183.04|1182.74|322
1477868400000|2016-10-30 23:00:00|1186.04|1185.74|1193.51|1193.21|1194.01|1193.71|1184.59|1184.29|70126
1477954800000|2016-10-31 23:00:00|1193.36|1193.06|1174.1|1173.8|1197.56|1197.26|1169.06|1168.76|103489
1478041200000|2016-11-01 23:00:00|1174.3|1174|1158.39|1158.09|1176.5|1176.2|1158.24|1157.94|100158
1478127600000|2016-11-02 23:00:00|1158.59|1158.29|1157.73|1157.43|1169.14|1168.84|1155.78|1155.48|85998
1478214000000|2016-11-03 23:00:00|1157.53|1157.23|1164.65|1164.35|1175.5|1175.2|1154.93|1154.63|112267
1478473200000|2016-11-06 23:00:00|1181.85|1181.55|1193.24|1192.94|1195.2|1194.9|1181.05|1180.75|95809
1478559600000|2016-11-07 23:00:00|1192.94|1192.64|1196.16|1195.86|1200.9|1200.6|1183.64|1183.34|89900
1478646000000|2016-11-08 23:00:00|1196.26|1195.96|1230.6|1230.3|1235.01|1234.71|1125.51|1125.21|237829
1478732400000|2016-11-09 23:00:00|1230.8|1230.5|1255.65|1255.35|1260.65|1260.35|1228.8|1228.5|207232
1478818800000|2016-11-10 23:00:00|1253.75|1253.45|1281.9|1281.6|1285.1|1284.8|1252.25|1251.95|186296
1479078000000|2016-11-13 23:00:00|1285|1284.7|1299.3|1299|1309.3|1309|1282.7|1282.4|159806
1479164400000|2016-11-14 23:00:00|1299.2|1298.9|1301.14|1300.84|1305.7|1305.4|1289.6|1289.3|101459
1479250800000|2016-11-15 23:00:00|1301.29|1300.99|1303.03|1302.73|1306.2|1305.9|1294.74|1294.44|84042
1479337200000|2016-11-16 23:00:00|1302.88|1302.58|1309.72|1309.42|1314.23|1313.93|1302.63|1302.33|99013
1479423600000|2016-11-17 23:00:00|1308.62|1308.32|1315.26|1314.96|1317.2|1316.9|1305.77|1305.47|84114
1479682800000|2016-11-20 23:00:00|1315.21|1314.91|1323.8|1323.5|1326.41|1326.11|1312.31|1312.01|95946
1479769200000|2016-11-21 23:00:00|1323.75|1323.45|1336.4|1336.1|1336.65|1336.35|1323.45|1323.15|93258
1479855600000|2016-11-22 23:00:00|1336.85|1336.55|1342.77|1342.47|1343.17|1342.87|1327.55|1327.25|88224
1479942000000|2016-11-23 23:00:00|1342.92|1342.62|1346.37|1346.07|1348.37|1348.07|1339.62|1339.32|5294
1480028400000|2016-11-24 23:00:00|1346.27|1345.97|1347.93|1347.63|1348.18|1347.88|1341.67|1341.37|30436
1480287600000|2016-11-27 23:00:00|1346.03|1345.73|1329.79|1329.49|1346.13|1345.83|1327.4|1327.1|88760
1480374000000|2016-11-28 23:00:00|1329.29|1328.99|1328.38|1328.08|1336.65|1336.35|1326.59|1326.29|88481
1480460400000|2016-11-29 23:00:00|1327.83|1327.53|1324.35|1324.05|1336.33|1336.03|1320.13|1319.83|100744
1480546800000|2016-11-30 23:00:00|1324.1|1323.8|1314.82|1314.52|1330.45|1330.15|1308.25|1307.95|108705
1480633200000|2016-12-01 23:00:00|1314.97|1314.67|1315.16|1314.86|1320|1319.7|1310.22|1309.92|72330
1480892400000|2016-12-04 23:00:00|1307.61|1307.31|1339.28|1338.98|1340.13|1339.83|1307.36|1307.06|108518
1480978800000|2016-12-05 23:00:00|1339.58|1339.28|1350.15|1349.85|1355.2|1354.9|1332.08|1331.78|136987
1481065200000|2016-12-06 23:00:00|1350|1349.7|1364.34|1364.04|1366.8|1366.5|1347.65|1347.35|162827
1481151600000|2016-12-07 23:00:00|1364.74|1364.44|1388.32|1388.02|1389.72|1389.42|1360.64|1360.34|244418
1481238000000|2016-12-08 23:00:00|1388.42|1388.12|1387.21|1386.91|1393.42|1393.12|1382.62|1382.32|159379
1481497200000|2016-12-11 23:00:00|1387.51|1387.21|1373.59|1373.29|1394.86|1394.56|1370.4|1370.1|264540
1481583600000|2016-12-12 23:00:00|1374.09|1373.79|1374.55|1374.25|1385.99|1385.69|1367.84|1367.54|264607
1481670000000|2016-12-13 23:00:00|1374.5|1374.2|1359.78|1359.48|1378.9|1378.6|1352.55|1352.25|283437
1481756400000|2016-12-14 23:00:00|1359.68|1359.38|1370.5|1370.2|1376.53|1376.23|1354.03|1353.73|174350
1481842800000|2016-12-15 23:00:00|1369.3|1369|1364.25|1363.95|1380.2|1379.9|1360.7|1360.4|135138
1482102000000|2016-12-18 23:00:00|1364.9|1364.6|1373.6|1373.3|1376.55|1376.25|1363.5|1363.2|97860
1482188400000|2016-12-19 23:00:00|1374.85|1374.55|1382.46|1382.16|1386.7|1386.4|1372.25|1371.95|97532
1482274800000|2016-12-20 23:00:00|1383.01|1382.71|1372.97|1372.67|1386.06|1385.76|1371.82|1371.52|82013
1482361200000|2016-12-21 23:00:00|1373.17|1372.87|1363.38|1363.08|1376.77|1376.47|1357.7|1357.4|98079
1482447600000|2016-12-22 23:00:00|1363.48|1363.18|1367.68|1367.38|1370.28|1369.98|1361.18|1360.88|57209
1482793200000|2016-12-26 23:00:00|1367.18|1366.88|1371.65|1371.35|1381.53|1381.23|1366.08|1365.78|59476
1482879600000|2016-12-27 23:00:00|1371.75|1371.45|1359.43|1359.13|1377.25|1376.95|1355.2|1354.9|97162
1482966000000|2016-12-28 23:00:00|1358.83|1358.53|1361.49|1361.19|1369.68|1369.38|1354.65|1354.35|85504
1483052400000|2016-12-29 23:00:00|1361.54|1361.24|1355.03|1354.73|1367.44|1367.14|1351.79|1351.49|109732
1483398000000|2017-01-02 23:00:00|1355.43|1355.13|1364.83|1364.53|1376.48|1376.18|1352.4|1352.1|154449
1483484400000|2017-01-03 23:00:00|1364.78|1364.48|1386.54|1386.24|1389.14|1388.84|1364.78|1364.48|139021
1483570800000|2017-01-04 23:00:00|1385.64|1385.34|1370.16|1369.86|1387.09|1386.79|1363.95|1363.65|124873
1483657200000|2017-01-05 23:00:00|1370.21|1369.91|1365|1364.7|1376.26|1375.96|1365|1364.7|118692
1483916400000|2017-01-08 23:00:00|1365.05|1364.75|1355.7|1355.4|1368.3|1368|1354.4|1354.1|124239
1484002800000|2017-01-09 23:00:00|1355.75|1355.45|1370.2|1369.9|1373.45|1373.15|1352.05|1351.75|130815
1484089200000|2017-01-10 23:00:00|1370.25|1369.95|1375.41|1375.11|1377.45|1377.15|1363.7|1363.4|170592
1484175600000|2017-01-11 23:00:00|1375.26|1374.96|1360.32|1360.02|1375.26|1374.96|1345.22|1344.92|198910
1484262000000|2017-01-12 23:00:00|1360.87|1360.57|1374.44|1374.14|1380.02|1379.72|1360.12|1359.82|130175
1484521200000|2017-01-15 23:00:00|1373.99|1373.69|1371.99|1371.69|1374.49|1374.19|1369.64|1369.34|7560
1484607600000|2017-01-16 23:00:00|1371.64|1371.34|1354.16|1353.86|1373.44|1373.14|1350.6|1350.3|141615
1484694000000|2017-01-17 23:00:00|1354.21|1353.91|1357.7|1357.4|1359.71|1359.41|1348.86|1348.56|122439
1484780400000|2017-01-18 23:00:00|1357.65|1357.35|1346.05|1345.75|1363.8|1363.5|1340.4|1340.1|137732
1484866800000|2017-01-19 23:00:00|1346.15|1345.85|1353.44|1353.14|1357.9|1357.6|1346.15|1345.85|134196
1485126000000|2017-01-22 23:00:00|1352.79|1352.49|1347.6|1347.3|1355.79|1355.49|1340|1339.7|118132
1485212400000|2017-01-23 23:00:00|1348.05|1347.75|1368.43|1368.13|1372.2|1371.9|1346.5|1346.2|131237
1485298800000|2017-01-24 23:00:00|1368.63|1368.33|1383.37|1383.07|1384.63|1384.33|1367.88|1367.58|120448
1485385200000|2017-01-25 23:00:00|1382.87|1382.57|1375.84|1375.54|1387.77|1387.47|1372.95|1372.65|119442
1485471600000|2017-01-26 23:00:00|1375.79|1375.49|1369.27|1368.97|1379.19|1378.89|1365.25|1364.95|111737
1485730800000|2017-01-29 23:00:00|1362.72|1362.42|1350.23|1349.93|1364.67|1364.37|1340.5|1340.2|171689
1485817200000|2017-01-30 23:00:00|1350.68|1350.38|1362.6|1362.3|1364.5|1364.2|1343.3|1343|140164
1485903600000|2017-01-31 23:00:00|1362.3|1362|1359.59|1359.29|1377.75|1377.45|1355.4|1355.1|163293
1485990000000|2017-02-01 23:00:00|1355.94|1355.64|1354.66|1354.36|1365.19|1364.89|1351.79|1351.49|130297
1486076400000|2017-02-02 23:00:00|1355.06|1354.76|1378.12|1377.82|1378.62|1378.32|1350.66|1350.36|134732
1486335600000|2017-02-05 23:00:00|1379.17|1378.87|1364.75|1364.45|1380.12|1379.82|1362.7|1362.4|114374
1486422000000|2017-02-06 23:00:00|1363.8|1363.5|1358.94|1358.64|1373.15|1372.85|1355.95|1355.65|128066
1486508400000|2017-02-07 23:00:00|1359.19|1358.89|1358.47|1358.17|1363.34|1363.04|1347.04|1346.74|161875
1486594800000|2017-02-08 23:00:00|1357.62|1357.32|1377.65|1377.35|1381.05|1380.75|1355.97|1355.67|142939
1486681200000|2017-02-09 23:00:00|1377|1376.7|1388.7|1388.4|1392.2|1391.9|1376.55|1376.25|125583
1486940400000|2017-02-12 23:00:00|1389.45|1389.15|1391.39|1391.09|1400.5|1400.2|1389.4|1389.1|101501
1487026800000|2017-02-13 23:00:00|1391.14|1390.84|1398.61|1398.31|1399.91|1399.61|1384.64|1384.34|109122
1487113200000|2017-02-14 23:00:00|1398.51|1398.21|1406.33|1406.03|1407.68|1407.38|1387.71|1387.41|117305
1487199600000|2017-02-15 23:00:00|1406.18|1405.88|1398.81|1398.51|1406.98|1406.68|1390.78|1390.48|123271
1487286000000|2017-02-16 23:00:00|1398.71|1398.41|1399.65|1399.35|1401.1|1400.8|1386.61|1386.31|109551
1487545200000|2017-02-19 23:00:00|1398.05|1397.75|1402|1401.7|1406.3|1406|1397.25|1396.95|9441
1487631600000|2017-02-20 23:00:00|1401.97|1401.67|1408.38|1408.08|1411.67|1411.37|1398.12|1397.82|99768
1487718000000|2017-02-21 23:00:00|1408.33|1408.03|1404.37|1404.07|1411.23|1410.93|1400.2|1399.9|90189
1487804400000|2017-02-22 23:00:00|1403.97|1403.67|1394.42|1394.12|1408.12|1407.82|1384.42|1384.12|133743
1487890800000|2017-02-23 23:00:00|1394.07|1393.77|1393.81|1393.51|1395.01|1394.71|1380.82|1380.52|110810
1488150000000|2017-02-26 23:00:00|1394.21|1393.91|1404.36|1404.06|1408.01|1407.71|1390.06|1389.76|122282
1488236400000|2017-02-27 23:00:00|1404.66|1404.36|1385.7|1385.4|1406.91|1406.61|1383|1382.7|161753
1488322800000|2017-02-28 23:00:00|1385.6|1385.3|1412.94|1412.64|1417.1|1416.8|1385.6|1385.3|177802
1488409200000|2017-03-01 23:00:00|1413.14|1412.84|1394.02|1393.72|1414.34|1414.04|1393.92|1393.62|140701
1488495600000|2017-03-02 23:00:00|1393.07|1392.77|1391.97|1391.67|1402.77|1402.47|1387.06|1386.76|131792
1488754800000|2017-03-05 23:00:00|1391.32|1391.02|1381.49|1381.19|1391.32|1391.02|1377.72|1377.42|111312
1488841200000|2017-03-06 23:00:00|1382.84|1382.54|1373.52|1373.22|1385.39|1385.09|1373.42|1373.12|119135
1488927600000|2017-03-07 23:00:00|1371.07|1370.77|1365.13|1364.83|1383.27|1382.97|1364.18|1363.88|185537
1489014000000|2017-03-08 23:00:00|1365.58|1365.28|1359.6|1359.3|1371.83|1371.53|1355.93|1355.63|224777
1489100400000|2017-03-09 23:00:00|1358.55|1358.25|1362.19|1361.89|1372.35|1372.05|1355.15|1354.85|177256
1489273200000|2017-03-11 23:00:00|1362.24|1361.94|1361.24|1360.94|1363.69|1363.39|1360.79|1360.49|105
1489359600000|2017-03-12 23:00:00|1361.19|1360.89|1369.77|1369.47|1374.3|1374|1359.34|1359.04|227386
1489446000000|2017-03-13 23:00:00|1368.97|1368.67|1363.38|1363.08|1369.82|1369.52|1351.47|1351.17|240596
1489532400000|2017-03-14 23:00:00|1364.13|1363.83|1380.77|1380.47|1385.43|1385.13|1363.03|1362.73|213318
1489618800000|2017-03-15 23:00:00|1381.12|1380.82|1386.19|1385.89|1390.47|1390.17|1380.86|1380.56|139067
1489705200000|2017-03-16 23:00:00|1385.14|1384.84|1391.65|1391.35|1394.3|1394|1378.14|1377.84|128798
1489878000000|2017-03-18 23:00:00|1389.85|1389.55|1389.05|1388.75|1390.6|1390.3|1388.2|1387.9|256
1489964400000|2017-03-19 23:00:00|1389|1388.7|1383.9|1383.6|1390.65|1390.35|1379.6|1379.3|97268
1490050800000|2017-03-20 23:00:00|1384.15|1383.85|1346.93|1346.63|1392.1|1391.8|1345.18|1344.88|255301
1490137200000|2017-03-21 23:00:00|1344.98|1344.68|1343.8|1343.5|1348.88|1348.58|1334.1|1333.8|218151
1490223600000|2017-03-22 23:00:00|1348.4|1348.1|1353.59|1353.29|1363.5|1363.2|1342.6|1342.3|184509
1490310000000|2017-03-23 23:00:00|1355.54|1355.24|1355.76|1355.46|1365.29|1364.99|1348.98|1348.68|164980
1490565600000|2017-03-26 22:00:00|1351.41|1351.11|1359.62|1359.32|1361.11|1360.81|1334.36|1334.06|163477
1490652000000|2017-03-27 22:00:00|1360.42|1360.12|1365.78|1365.48|1369.2|1368.9|1351.32|1351.02|123870
1490738400000|2017-03-28 22:00:00|1366.83|1366.53|1372.36|1372.06|1374.2|1373.9|1361.83|1361.53|98547
1490824800000|2017-03-29 22:00:00|1372.41|1372.11|1382|1381.7|1382.76|1382.46|1368.81|1368.51|100709
1490911200000|2017-03-30 22:00:00|1380.7|1380.4|1383.52|1383.22|1390.95|1390.65|1375.9|1375.6|143760
1491170400000|2017-04-02 22:00:00|1383.72|1383.42|1368.46|1368.16|1390.07|1389.77|1364.9|1364.6|164102
1491256800000|2017-04-03 22:00:00|1368.26|1367.96|1370.42|1370.12|1374.26|1373.96|1361.61|1361.31|128317
1491343200000|2017-04-04 22:00:00|1370.02|1369.72|1346.83|1346.53|1383.07|1382.77|1345.43|1345.13|195604
1491429600000|2017-04-05 22:00:00|1345.23|1344.93|1366.35|1366.05|1366.45|1366.15|1339.28|1338.98|184010
1491516000000|2017-04-06 22:00:00|1365.7|1365.4|1363.44|1363.14|1369.05|1368.75|1350.4|1350.1|140795
1491775200000|2017-04-09 22:00:00|1362.34|1362.04|1366.57|1366.27|1377.89|1377.59|1360.2|1359.9|154077
1491861600000|2017-04-10 22:00:00|1365.57|1365.27|1379.6|1379.3|1380.15|1379.85|1359.27|1358.97|177766
1491948000000|2017-04-11 22:00:00|1378|1377.7|1356.15|1355.85|1383.5|1383.2|1356.05|1355.75|151010
1492034400000|2017-04-12 22:00:00|1356.1|1355.8|1345.25|1344.95|1362.15|1361.85|1342.75|1342.45|150262
1492380000000|2017-04-16 22:00:00|1344.3|1344|1363.22|1362.92|1363.77|1363.47|1341.8|1341.5|96467
1492466400000|2017-04-17 22:00:00|1363.02|1362.72|1360.17|1359.87|1364.77|1364.47|1349.95|1349.65|134590
1492552800000|2017-04-18 22:00:00|1360.12|1359.82|1365.3|1365|1378.07|1377.77|1360.12|1359.82|142572
1492639200000|2017-04-19 22:00:00|1366.7|1366.4|1382.59|1382.29|1385.2|1384.9|1365.15|1364.85|136747
1492725600000|2017-04-20 22:00:00|1382.89|1382.59|1380.16|1379.86|1385.64|1385.34|1375.39|1375.09|126824
1492984800000|2017-04-23 22:00:00|1398.41|1398.11|1397.44|1397.14|1404.61|1404.31|1393.66|1393.36|137350
1493071200000|2017-04-24 22:00:00|1397.49|1397.19|1410.86|1410.56|1417.19|1416.89|1396.49|1396.19|137722
1493157600000|2017-04-25 22:00:00|1410.76|1410.46|1416.74|1416.44|1426.5|1426.2|1407.66|1407.36|161948
1493244000000|2017-04-26 22:00:00|1418.64|1418.34|1420.03|1419.73|1426.14|1425.84|1413.05|1412.75|116115
1493330400000|2017-04-27 22:00:00|1418.73|1418.43|1398.79|1398.49|1421.13|1420.83|1398.19|1397.89|160345
1493589600000|2017-04-30 22:00:00|1399.14|1398.84|1408.61|1408.31|1410.74|1410.44|1395.49|1395.19|116725
1493676000000|2017-05-01 22:00:00|1408.46|1408.16|1395.58|1395.28|1411.16|1410.86|1392.58|1392.28|103079
1493762400000|2017-05-02 22:00:00|1396.68|1396.38|1388.4|1388.1|1396.98|1396.68|1383.93|1383.63|128018
1493848800000|2017-05-03 22:00:00|1389.8|1389.5|1389.14|1388.84|1396.7|1396.4|1377.9|1377.6|128599
1493935200000|2017-05-04 22:00:00|1389.04|1388.74|1396.8|1396.5|1397.3|1397|1381.94|1381.64|99968
1494194400000|2017-05-07 22:00:00|1402.05|1401.75|1392.07|1391.77|1402.85|1402.55|1385.6|1385.3|99935
1494280800000|2017-05-08 22:00:00|1392.17|1391.87|1389.77|1389.47|1396.47|1396.17|1385.95|1385.65|116749
1494367200000|2017-05-09 22:00:00|1386.62|1386.32|1398.56|1398.26|1401.3|1401|1384.47|1384.17|114984
1494453600000|2017-05-10 22:00:00|1398.41|1398.11|1388.04|1387.74|1399.21|1398.91|1377.11|1376.81|140001
1494540000000|2017-05-11 22:00:00|1387.79|1387.49|1384.26|1383.96|1388.39|1388.09|1379|1378.7|127978
1494799200000|2017-05-14 22:00:00|1384.71|1384.41|1394.29|1393.99|1400.24|1399.94|1382.91|1382.61|118413
1494885600000|2017-05-15 22:00:00|1393.69|1393.39|1393.91|1393.61|1397.84|1397.54|1383.44|1383.14|116560
1494972000000|2017-05-16 22:00:00|1383.61|1383.31|1354.29|1353.99|1384.61|1384.31|1353.59|1353.29|254999
1495058400000|2017-05-17 22:00:00|1358.54|1358.24|1359.71|1359.41|1365.74|1365.44|1344.94|1344.64|195767
1495144800000|2017-05-18 22:00:00|1360.16|1359.86|1366.98|1366.68|1374.6|1374.3|1356.66|1356.36|166046
1495404000000|2017-05-21 22:00:00|1366.58|1366.28|1377.22|1376.92|1379.23|1378.93|1363.43|1363.13|107800
1495490400000|2017-05-22 22:00:00|1377.17|1376.87|1380.71|1380.41|1384.12|1383.82|1370.32|1370.02|113581
1495576800000|2017-05-23 22:00:00|1380.46|1380.16|1381.75|1381.45|1387.61|1387.31|1375.31|1375.01|105417
1495663200000|2017-05-24 22:00:00|1382.05|1381.75|1381.71|1381.41|1393.25|1392.95|1378.9|1378.6|109386
1495749600000|2017-05-25 22:00:00|1381.56|1381.26|1380.7|1380.4|1384.67|1384.37|1374.46|1374.16|96317
1496008800000|2017-05-28 22:00:00|1379.9|1379.6|1379.05|1378.75|1383.35|1383.05|1378.75|1378.45|6101
1496095200000|2017-05-29 22:00:00|1379.3|1379|1371.47|1371.17|1380.9|1380.6|1368.62|1368.32|111675
1496181600000|2017-05-30 22:00:00|1371.22|1370.92|1372.07|1371.77|1377.12|1376.82|1352.42|1352.12|163318
1496268000000|2017-05-31 22:00:00|1370.92|1370.62|1398.45|1398.15|1399|1398.7|1368.32|1368.02|179165
1496354400000|2017-06-01 22:00:00|1398.55|1398.25|1406.7|1406.4|1417.25|1416.95|1396.95|1396.65|181675
1496613600000|2017-06-04 22:00:00|1404.65|1404.35|1392.47|1392.17|1407.45|1407.15|1392.32|1392.02|93087
1496700000000|2017-06-05 22:00:00|1393.42|1393.12|1393.61|1393.31|1402.72|1402.42|1383.62|1383.32|116299
1496786400000|2017-06-06 22:00:00|1394.56|1394.26|1394.84|1394.54|1401.31|1401.01|1390.76|1390.46|127149
1496872800000|2017-06-07 22:00:00|1394.89|1394.59|1410.77|1410.47|1420.64|1420.34|1393.24|1392.94|239230
1496959200000|2017-06-08 22:00:00|1409.62|1409.32|1421.32|1421.02|1435.22|1434.92|1409.12|1408.82|230814
1497218400000|2017-06-11 22:00:00|1421.47|1421.17|1421.16|1420.86|1427.97|1427.67|1415.27|1414.97|254567
1497304800000|2017-06-12 22:00:00|1421.06|1420.76|1427.58|1427.28|1429.16|1428.86|1420.36|1420.06|209572
1497391200000|2017-06-13 22:00:00|1427.23|1426.93|1415.3|1415|1429.93|1429.63|1410.18|1409.88|204707
1497477600000|2017-06-14 22:00:00|1412.25|1411.95|1412.28|1411.98|1415.55|1415.25|1400.35|1400.05|156721
1497564000000|2017-06-15 22:00:00|1413.13|1412.83|1411.52|1411.22|1417.33|1417.03|1397.78|1397.48|127445
1497823200000|2017-06-18 22:00:00|1410.97|1410.67|1417.57|1417.27|1421.67|1421.37|1409.92|1409.62|102450
1497909600000|2017-06-19 22:00:00|1418.32|1418.02|1403.33|1403.03|1419.87|1419.57|1402.16|1401.86|101020
1497996000000|2017-06-20 22:00:00|1403.28|1402.98|1398.28|1397.98|1413.63|1413.33|1396.33|1396.03|114998
1498082400000|2017-06-21 22:00:00|1397.23|1396.93|1405.24|1404.94|1409.48|1409.18|1393.58|1393.28|95584
1498168800000|2017-06-22 22:00:00|1406.04|1405.74|1411.53|1411.23|1416.04|1415.74|1400.44|1400.14|137231
1498428000000|2017-06-25 22:00:00|1411.78|1411.48|1414.24|1413.94|1419.93|1419.63|1406.65|1406.35|107514
1498514400000|2017-06-26 22:00:00|1414.94|1414.64|1403.92|1403.62|1421.55|1421.25|1402.9|1402.6|128715
1498600800000|2017-06-27 22:00:00|1404.07|1403.77|1429.94|1429.64|1430.74|1430.44|1400.87|1400.57|145915
1498687200000|2017-06-28 22:00:00|1430.94|1430.64|1417.94|1417.64|1431.99|1431.69|1401.3|1401|170335
1498773600000|2017-06-29 22:00:00|1417.34|1417.04|1413.36|1413.06|1421.9|1421.6|1412.06|1411.76|133512
1499032800000|2017-07-02 22:00:00|1413.61|1413.31|1423.63|1423.33|1430.4|1430.1|1413.11|1412.81|76793
1499119200000|2017-07-03 22:00:00|1425.73|1425.43|1414.83|1414.53|1427.48|1427.18|1412.98|1412.68|15632
1499205600000|2017-07-04 22:00:00|1416.38|1416.08|1419.06|1418.76|1423.33|1423.03|1411.58|1411.28|110822
1499292000000|2017-07-05 22:00:00|1419.46|1419.16|1400.35|1400.05|1420.16|1419.86|1398.45|1398.15|132751
1499378400000|2017-07-06 22:00:00|1400.95|1400.65|1411.79|1411.49|1417|1416.7|1399.65|1399.35|102713
1499637600000|2017-07-09 22:00:00|1412.94|1412.64|1408.67|1408.37|1419.1|1418.8|1403.54|1403.24|95926
1499724000000|2017-07-10 22:00:00|1408.37|1408.07|1413.19|1412.89|1413.87|1413.57|1399.72|1399.42|96688
1499810400000|2017-07-11 22:00:00|1413.59|1413.29|1421.57|1421.27|1432.59|1432.29|1411.29|1410.99|113274
1499896800000|2017-07-12 22:00:00|1422.62|1422.32|1426.14|1425.84|1426.62|1426.32|1413.57|1413.27|87379
1499983200000|2017-07-13 22:00:00|1426.19|1425.89|1428.78|1428.48|1433.79|1433.49|1421.09|1420.79|98681
1500242400000|2017-07-16 22:00:00|1428.53|1428.23|1431.73|1431.43|1434.88|1434.58|1422.78|1422.48|72771
1500328800000|2017-07-17 22:00:00|1431.58|1431.28|1428.01|1427.71|1432.03|1431.73|1420.48|1420.18|81079
1500415200000|2017-07-18 22:00:00|1427.11|1426.81|1442.19|1441.89|1443.94|1443.64|1426.21|1425.91|101878
1500501600000|2017-07-19 22:00:00|1442.09|1441.79|1443.34|1443.04|1446.24|1445.94|1439.34|1439.04|80059
1500588000000|2017-07-20 22:00:00|1443.29|1442.99|1435.65|1435.35|1445.44|1445.14|1433.25|1432.95|88372
1500847200000|2017-07-23 22:00:00|1435.65|1435.35|1436.63|1436.33|1438.98|1438.68|1428.8|1428.5|77663
1500933600000|2017-07-24 22:00:00|1437.28|1436.98|1450.58|1450.28|1453|1452.7|1436.58|1436.28|98579
1501020000000|2017-07-25 22:00:00|1450.53|1450.23|1442.81|1442.51|1452.98|1452.68|1440.2|1439.9|81418
1501106400000|2017-07-26 22:00:00|1443.11|1442.81|1432.94|1432.64|1447.41|1447.11|1424.91|1424.61|130956
1501192800000|2017-07-27 22:00:00|1430.44|1430.14|1429.31|1429.01|1433.19|1432.89|1424.19|1423.89|86089
1501452000000|2017-07-30 22:00:00|1430.26|1429.96|1424.46|1424.16|1433.51|1433.21|1419.5|1419.2|94630
1501538400000|2017-07-31 22:00:00|1424.26|1423.96|1428.25|1427.95|1432.56|1432.26|1419.46|1419.16|91912
1501624800000|2017-08-01 22:00:00|1428.35|1428.05|1412.89|1412.59|1430.25|1429.95|1406.9|1406.6|128667
1501711200000|2017-08-02 22:00:00|1411.44|1411.14|1405.86|1405.56|1414.94|1414.64|1400.85|1400.55|94673
1501797600000|2017-08-03 22:00:00|1403.46|1403.16|1411.48|1411.18|1412.53|1412.23|1403.31|1403.01|71071
1502056800000|2017-08-06 22:00:00|1412.43|1412.13|1414.21|1413.91|1418.03|1417.73|1406.48|1406.18|62245
1502143200000|2017-08-07 22:00:00|1414.11|1413.81|1410.16|1409.86|1427.41|1427.11|1406.31|1406.01|120059
1502229600000|2017-08-08 22:00:00|1409.96|1409.66|1399.13|1398.83|1409.96|1409.66|1391.61|1391.31|136804
1502316000000|2017-08-09 22:00:00|1397.78|1397.48|1367.19|1366.89|1398.73|1398.43|1366.39|1366.09|173671
1502402400000|2017-08-10 22:00:00|1367.34|1367.04|1373.11|1372.81|1376.04|1375.74|1364.34|1364.04|129247
1502661600000|2017-08-13 22:00:00|1374.61|1374.31|1394.81|1394.51|1395.21|1394.91|1374.26|1373.96|114820
1502748000000|2017-08-14 22:00:00|1396.91|1396.61|1382.54|1382.24|1400.86|1400.56|1381.54|1381.24|95942
1502834400000|2017-08-15 22:00:00|1381.24|1380.94|1381.91|1381.61|1392.47|1392.17|1380.34|1380.04|90482
1502920800000|2017-08-16 22:00:00|1379.96|1379.66|1353.21|1352.91|1385.41|1385.11|1351.51|1351.21|159885
1503007200000|2017-08-17 22:00:00|1353.61|1353.31|1356.98|1356.68|1362.35|1362.05|1348.76|1348.46|136212
1503266400000|2017-08-20 22:00:00|1359.83|1359.53|1356.03|1355.73|1361.23|1360.93|1349.23|1348.93|89183
1503352800000|2017-08-21 22:00:00|1357.33|1357.03|1371.32|1371.02|1372.88|1372.58|1357.33|1357.03|103390
1503439200000|2017-08-22 22:00:00|1371.17|1370.87|1367.14|1366.84|1374.12|1373.82|1360.22|1359.92|86075
1503525600000|2017-08-23 22:00:00|1364.84|1364.54|1374.43|1374.13|1377.84|1377.54|1364.49|1364.19|86526
1503612000000|2017-08-24 22:00:00|1373.88|1373.58|1376.3|1376|1381.38|1381.08|1370.48|1370.18|87889
1503871200000|2017-08-27 22:00:00|1375.1|1374.8|1373.15|1372.85|1384.45|1384.15|1368.65|1368.35|83982
1503957600000|2017-08-28 22:00:00|1373.5|1373.2|1383.13|1382.83|1386.75|1386.45|1369|1368.7|109003
1504044000000|2017-08-29 22:00:00|1384.68|1384.38|1390.1|1389.8|1393.15|1392.85|1379.33|1379.03|88760
1504130400000|2017-08-30 22:00:00|1391.55|1391.25|1405.27|1404.97|1407.9|1407.6|1391|1390.7|124014
1504216800000|2017-08-31 22:00:00|1406.97|1406.67|1412.67|1412.37|1415.07|1414.77|1404.77|1404.47|86707
1504476000000|2017-09-03 22:00:00|1403.77|1403.47|1417.77|1417.47|1420.62|1420.32|1403.67|1403.37|14068
1504562400000|2017-09-04 22:00:00|1418.52|1418.22|1400.6|1400.3|1420.12|1419.82|1394.12|1393.82|122259
1504648800000|2017-09-05 22:00:00|1399.35|1399.05|1400.7|1400.4|1408.05|1407.75|1398.25|1397.95|84719
1504735200000|2017-09-06 22:00:00|1400.75|1400.45|1398.79|1398.49|1404.75|1404.45|1393.55|1393.25|126466
1504821600000|2017-09-07 22:00:00|1396.39|1396.09|1403.48|1403.18|1405.54|1405.24|1393.39|1393.09|80025
1505080800000|2017-09-10 22:00:00|1408.88|1408.58|1415.99|1415.69|1417.68|1417.38|1408.88|1408.58|58021
1505167200000|2017-09-11 22:00:00|1416.94|1416.64|1424.76|1424.46|1425.2|1424.9|1416.44|1416.14|61965
1505253600000|2017-09-12 22:00:00|1424.36|1424.06|1426.61|1426.31|1430.05|1429.75|1420.86|1420.56|59395
1505340000000|2017-09-13 22:00:00|1425.66|1425.36|1425.68|1425.38|1428.76|1428.46|1421.41|1421.11|56780
1505426400000|2017-09-14 22:00:00|1422.03|1421.73|1433.81|1433.51|1434.11|1433.81|1421.73|1421.43|57900
1505685600000|2017-09-17 22:00:00|1433.26|1432.96|1433.36|1433.06|1433.36|1433.06|1433.26|1432.96|2
1505944800000|2017-09-20 22:00:00|1444.4|1444.1|1442.6|1441.8|1447.8|1447.5|1440|1439.7|50429
1506031200000|2017-09-21 22:00:00|1442.8|1442|1449|1448.2|1453|1452.7|1436.6|1436.3|59588
1506290400000|2017-09-24 22:00:00|1448.2|1447.9|1454.7|1453.9|1454.9|1454.6|1441.9|1441.6|78557
1506376800000|2017-09-25 22:00:00|1454.6|1453.8|1458.4|1457.6|1462.3|1462|1451.2|1450.9|62488
1506463200000|2017-09-26 22:00:00|1458.3|1457.5|1486.1|1485.3|1489.2|1488.9|1457.3|1457|158924
1506549600000|2017-09-27 22:00:00|1485.8|1485.5|1490.8|1490|1491.8|1491|1477.3|1477|92703
1506636000000|2017-09-28 22:00:00|1491|1490.2|1491.4|1490.6|1493.5|1493.2|1486.8|1486.5|88260
1506895200000|2017-10-01 22:00:00|1491.4|1490.6|1511.3|1510.5|1511.6|1511.3|1489.9|1489.6|87199
1506981600000|2017-10-02 22:00:00|1511.2|1510.4|1514.6|1513.8|1514.6|1514.2|1502.6|1502.3|83899
1507068000000|2017-10-03 22:00:00|1514.7|1513.9|1508.6|1507.8|1515.7|1515.4|1503.4|1503.1|72255
1507154400000|2017-10-04 22:00:00|1508.1|1507.9|1512.4|1511.6|1515.8|1515.5|1507.9|1507.6|56135
1507240800000|2017-10-05 22:00:00|1512.3|1511.5|1509.3|1508.5|1513|1512.7|1505|1504.7|57020
1507500000000|2017-10-08 22:00:00|1508.7|1508.4|1505.9|1505.1|1516.3|1516|1501.1|1500.8|51908
1507586400000|2017-10-09 22:00:00|1505.8|1505|1508.2|1507.4|1512.1|1511.8|1503.8|1503.5|71471
1507672800000|2017-10-10 22:00:00|1507.8|1507.5|1506.8|1506|1511.5|1511.2|1504.3|1504|53224
1507759200000|2017-10-11 22:00:00|1506.1|1505.8|1506.7|1505.9|1509.7|1509.4|1499.6|1499.3|64395
1507845600000|2017-10-12 22:00:00|1506.6|1505.8|1503.9|1503.1|1510.3|1510|1501.5|1501.2|59395
1508104800000|2017-10-15 22:00:00|1504|1503.2|1503|1502.2|1512.5|1512.2|1499.2|1498.9|69042
1508191200000|2017-10-16 22:00:00|1502.9|1502.6|1498.1|1497.3|1506.8|1506.5|1493.8|1493.5|80469
1508277600000|2017-10-17 22:00:00|1498.2|1497.4|1504.7|1503.9|1508.2|1507.9|1497|1496.7|90347
1508364000000|2017-10-18 22:00:00|1504.8|1504|1502.4|1501.6|1505.4|1505.1|1489.8|1489.5|83592
1508450400000|2017-10-19 22:00:00|1502|1501.7|1508|1507.2|1512.1|1511.8|1500.6|1500.3|75272
1508709600000|2017-10-22 22:00:00|1507.3|1507|1498|1497.2|1511|1510.7|1495.5|1495.2|66936
1508796000000|2017-10-23 22:00:00|1497.9|1497.1|1499.8|1499|1507.1|1506.8|1496.4|1496.1|51095
1508882400000|2017-10-24 22:00:00|1499.6|1498.8|1497.3|1496.5|1499.8|1499.3|1481.1|1480.8|95736
1508968800000|2017-10-25 22:00:00|1497.2|1496.9|1498.7|1497.9|1502.5|1502.2|1493.8|1493.5|61881
1509055200000|2017-10-26 22:00:00|1498.6|1497.8|1507|1506.2|1508.3|1508|1491.6|1491.3|90185
1509228000000|2017-10-28 22:00:00|1505.5|1505.2|1506.2|1505.9|1507.9|1507.6|1505.5|1505.2|203
1509318000000|2017-10-29 23:00:00|1506.1|1505.8|1492|1491.7|1506.2|1505.9|1484.3|1484|119584
1509404400000|2017-10-30 23:00:00|1492.1|1491.8|1503|1502.7|1509.1|1508.8|1491.6|1491.3|97971
1509490800000|2017-10-31 23:00:00|1503.1|1502.8|1491.9|1491.6|1517.4|1517.1|1485.1|1484.8|132309
1509577200000|2017-11-01 23:00:00|1491.7|1491.4|1496|1495.7|1503.1|1502.8|1483.8|1483.5|89356
1509663600000|2017-11-02 23:00:00|1495.9|1495.6|1495.2|1494.4|1500.1|1499.8|1490.9|1490.6|65082
1509922800000|2017-11-05 23:00:00|1494.3|1494|1498.5|1497.7|1504.3|1504|1490.5|1490.2|68173
1510009200000|2017-11-06 23:00:00|1498.4|1497.6|1480.3|1479.5|1501.9|1501.6|1476.4|1476.1|122059
1510095600000|2017-11-07 23:00:00|1480.1|1479.3|1484.8|1484|1485.4|1485.1|1469.4|1469.1|120542
1510182000000|2017-11-08 23:00:00|1484.9|1484.1|1478.9|1478.1|1487.5|1487.2|1463.7|1463.4|168619
1510268400000|2017-11-09 23:00:00|1478.8|1478|1475.4|1474.6|1482|1481.7|1472.4|1472.1|103531
1510527600000|2017-11-12 23:00:00|1476.1|1475.8|1473.1|1472.3|1479.6|1479.3|1465.4|1465.1|84745
1510614000000|2017-11-13 23:00:00|1473|1472.2|1470.3|1469.5|1474.7|1474.4|1464.5|1464.2|90440
1510700400000|2017-11-14 23:00:00|1470.2|1469.4|1463|1462.2|1470.7|1470.4|1453.2|1452.9|128866
1510786800000|2017-11-15 23:00:00|1463.2|1462.9|1485.9|1485.1|1492.5|1492.2|1462|1461.7|128660
1510873200000|2017-11-16 23:00:00|1485.8|1485|1492.5|1491.7|1498.6|1498.3|1479.9|1479.6|106040
1511132400000|2017-11-19 23:00:00|1493.1|1492.8|1503.5|1502.7|1504|1503.7|1485.9|1485.6|78979
1511218800000|2017-11-20 23:00:00|1503.3|1502.5|1519.7|1518.9|1523.7|1522.9|1501.3|1501|91828
1511305200000|2017-11-21 23:00:00|1519.5|1518.7|1514.5|1513.7|1525.9|1525.6|1513.6|1513.3|60296
1511391600000|2017-11-22 23:00:00|1514.4|1513.6|1521.2|1520.4|1521.6|1520.8|1510|1509.7|6802
1511478000000|2017-11-23 23:00:00|1521.1|1520.3|1516.9|1516.1|1523.9|1523.6|1515.6|1515.3|34395
1511737200000|2017-11-26 23:00:00|1518.7|1518.4|1514.6|1513.8|1524|1523.7|1512.3|1511.9|76625
1511823600000|2017-11-27 23:00:00|1514.7|1514.4|1536.1|1535.3|1537.1|1536.8|1510.9|1510.6|117308
1511910000000|2017-11-28 23:00:00|1536|1535.2|1540|1539.2|1549.4|1549.1|1533.3|1533|128033
1511996400000|2017-11-29 23:00:00|1539.9|1539.1|1542.3|1541.5|1552.5|1552.2|1537.3|1537|151579
1512082800000|2017-11-30 23:00:00|1542.1|1541.3|1536.6|1535.8|1544.3|1544|1493.4|1493.1|68736
1512342000000|2017-12-03 23:00:00|1549.4|1549.1|1530|1529.2|1560.1|1559.8|1527|1526.7|0
1512428400000|2017-12-04 23:00:00|1529.9|1529.1|1514.9|1514.1|1537.5|1537.2|1513.4|1513.1|0
1512514800000|2017-12-05 23:00:00|1514.8|1514|1508.2|1507.4|1517.8|1517.5|1504.9|1504.6|0
1512601200000|2017-12-06 23:00:00|1508.1|1507.3|1519.3|1518.5|1524.1|1523.8|1505.5|1505.2|0
1512687600000|2017-12-07 23:00:00|1519.4|1518.6|1519.7|1518.9|1527.7|1527.4|1517.8|1517.5|224126
1512946800000|2017-12-10 23:00:00|1520.2|1519.9|1523.4|1522.6|1525.6|1525.3|1516.8|1516.5|285614
1513033200000|2017-12-11 23:00:00|1523.1|1522.3|1517.1|1516.3|1526.2|1525.9|1514.9|1514.6|179920
1513119600000|2017-12-12 23:00:00|1517|1516.2|1524.6|1523.8|1533.8|1533.5|1509.2|1508.9|169842
1513206000000|2017-12-13 23:00:00|1524.5|1523.7|1508.7|1507.9|1528|1527.7|1501.3|1501|150832
1513292400000|2017-12-14 23:00:00|1508.5|1508.2|1536|1535.2|1541.8|1541.5|1508.2|1507.9|140057
1513551600000|2017-12-17 23:00:00|1535.5|1535.3|1551.5|1550.7|1556.1|1555.8|1535.5|1535.3|98737
1513638000000|2017-12-18 23:00:00|1551|1550.6|1538|1537.2|1555.7|1555.4|1535.5|1535.2|87931
1513724400000|2017-12-19 23:00:00|1538.1|1537.3|1537.8|1537|1547.7|1547.4|1536.5|1536.2|77164
1513810800000|2017-12-20 23:00:00|1537.3|1537.1|1547|1546.2|1552.3|1552|1536.6|1536.3|64474
1513897200000|2017-12-21 23:00:00|1546.9|1546.6|1541.4|1540.6|1550.3|1550|1539.5|1539.2|58344
1514242800000|2017-12-25 23:00:00|1541.8|1541|1545.3|1544.5|1547.5|1547.2|1539.5|1539.2|36681
1514329200000|2017-12-26 23:00:00|1545|1544.7|1541|1540.2|1550.3|1550|1537.3|1537|57335
1514415600000|2017-12-27 23:00:00|1540.9|1540.1|1547.5|1546.7|1548.4|1548.1|1539.9|1539.4|39828
1514502000000|2017-12-28 23:00:00|1547.4|1546.6|1532.8|1532|1555|1554.7|1529|1528.7|90058
1514847600000|2018-01-01 23:00:00|1539.3|1538.5|1549|1548.2|1552.4|1552.1|1532.8|1532.5|100571
1514934000000|2018-01-02 23:00:00|1548.6|1548.3|1552.7|1551.9|1557.5|1557.2|1547.5|1547.2|92055
1515020400000|2018-01-03 23:00:00|1552.8|1552|1556.9|1556.1|1563.1|1562.8|1551.9|1551.6|74109
1515106800000|2018-01-04 23:00:00|1556.7|1556.4|1561.6|1560.8|1561.9|1561.4|1550.7|1550.4|84736
1515366000000|2018-01-07 23:00:00|1561.1|1560.9|1561.4|1560.6|1565.4|1565.1|1546.3|1546|88074
1515452400000|2018-01-08 23:00:00|1561.3|1560.5|1557.9|1557.1|1566.3|1566|1557.5|1557.1|75541
1515538800000|2018-01-09 23:00:00|1557.7|1556.9|1560.7|1559.9|1563.3|1563|1547.2|1546.9|97319
1515625200000|2018-01-10 23:00:00|1560.6|1559.8|1584.7|1583.9|1587.4|1587.1|1558.4|1558.1|119541
1515711600000|2018-01-11 23:00:00|1584.6|1583.8|1593|1592.2|1600.4|1600.1|1582.8|1582.5|116661
1515970800000|2018-01-14 23:00:00|1594.2|1593.9|1588.9|1588.1|1599.1|1598.8|1587.2|1586.4|12933
1516057200000|2018-01-15 23:00:00|1590.7|1590.4|1577.4|1576.6|1605|1604.7|1569.4|1569.1|154768
1516143600000|2018-01-16 23:00:00|1577.2|1576.4|1587.1|1586.3|1590.5|1590.2|1574.5|1574.2|115287
1516230000000|2018-01-17 23:00:00|1586.5|1586.2|1574.1|1573.3|1589.1|1588.8|1572.3|1572|107984
1516316400000|2018-01-18 23:00:00|1574.2|1573.8|1596.3|1595.5|1598.6|1598.3|1570.5|1570.2|132800
1516575600000|2018-01-21 23:00:00|1590.4|1590.1|1605.3|1604.5|1607.2|1606.9|1587.9|1587.6|95057
1516662000000|2018-01-22 23:00:00|1605.2|1604.4|1609.6|1608.8|1613.9|1613.6|1598.5|1598.2|95205
1516748400000|2018-01-23 23:00:00|1609.5|1608.7|1601.9|1601.1|1616.9|1616.6|1594.1|1593.8|127041
1516834800000|2018-01-24 23:00:00|1600.1|1599.8|1603.1|1602.3|1611.5|1611.2|1593.2|1592.9|104899
1516921200000|2018-01-25 23:00:00|1603.3|1602.5|1607.5|1606.7|1608.4|1608.1|1598.5|1598.2|68666
1517180400000|2018-01-28 23:00:00|1607.2|1606.9|1597.7|1596.9|1611.2|1610.9|1595.4|1595.1|88395
1517266800000|2018-01-29 23:00:00|1596.7|1596.4|1585|1584.2|1600.1|1599.8|1576.9|1576.6|131685
1517353200000|2018-01-30 23:00:00|1584.3|1584|1577.4|1576.6|1595|1594.7|1570|1569.7|123652
1517439600000|2018-01-31 23:00:00|1578.6|1577.8|1582.9|1582.1|1584|1583.7|1564.7|1564.4|135450
1517526000000|2018-02-01 23:00:00|1584.2|1583.4|1545.6|1544.8|1585.3|1585|1542.8|1542.5|176083
1517785200000|2018-02-04 23:00:00|1545.5|1544.7|1470.4|1469.6|1548.6|1548.3|1448.1|1447.8|253993
1517871600000|2018-02-05 23:00:00|1470|1469.7|1505.4|1504.6|1514.7|1514.4|1413.3|1413|239122
1517958000000|2018-02-06 23:00:00|1505.6|1504.8|1495.2|1494.4|1518.5|1518.2|1488.5|1488.2|180266
1518044400000|2018-02-07 23:00:00|1493.5|1492.7|1466.7|1465.9|1512.2|1511.9|1462.1|1461.6|194992
1518130800000|2018-02-08 23:00:00|1465.2|1464.9|1479.1|1478.3|1490.5|1490.2|1434.7|1434.4|269912
1518390000000|2018-02-11 23:00:00|1481.8|1481.5|1489.2|1488.4|1499.2|1498.9|1465.8|1465.5|188712
1518476400000|2018-02-12 23:00:00|1489.7|1488.9|1498.1|1497.3|1498.6|1498.3|1476.6|1476.3|99798
1518562800000|2018-02-13 23:00:00|1497.6|1496.8|1523.2|1522.4|1525.6|1525.3|1470.9|1470.6|169172
1518649200000|2018-02-14 23:00:00|1522.3|1522|1541.3|1540.5|1543.1|1542.8|1515.9|1515.6|107674
1518735600000|2018-02-15 23:00:00|1540.6|1540.3|1545.3|1544.5|1551.2|1550.9|1534.5|1534.2|121722
1518994800000|2018-02-18 23:00:00|1545.1|1544.3|1536.9|1536.1|1551.5|1551.2|1531|1530.7|9166
1519081200000|2018-02-19 23:00:00|1536.2|1535.9|1531.6|1530.8|1547.8|1547.5|1526.9|1526.6|101495
1519167600000|2018-02-20 23:00:00|1532.3|1532|1527.7|1526.9|1557.5|1557.2|1524|1523.7|128577
1519254000000|2018-02-21 23:00:00|1527.8|1527.4|1538.8|1538|1550.8|1550.5|1516.7|1516.4|111513
1519340400000|2018-02-22 23:00:00|1538.5|1538.2|1549.9|1549.1|1552.4|1552.1|1531.3|1531|119604
1519599600000|2018-02-25 23:00:00|1552.8|1552.5|1560.4|1559.6|1562.7|1562.4|1543.8|1543.5|74809
1519686000000|2018-02-26 23:00:00|1560.3|1559.5|1538.3|1537.5|1567.4|1567.1|1535.4|1535.1|104273
1519772400000|2018-02-27 23:00:00|1538|1537.7|1514|1513.2|1545.1|1544.8|1509.5|1509.2|136673
1519858800000|2018-02-28 23:00:00|1514.1|1513.3|1508.3|1507.5|1525.2|1524.9|1493.1|1492.8|188909
1519945200000|2018-03-01 23:00:00|1506.9|1506.6|1529.8|1529|1535.6|1535.3|1491.6|1491.3|150714
1520204400000|2018-03-04 23:00:00|1529.2|1528.4|1544|1543.2|1551.5|1551.2|1514.5|1514.2|122225
1520290800000|2018-03-05 23:00:00|1544.1|1543.3|1544.2|1543.4|1563|1562.7|1536.6|1536.3|106253
1520377200000|2018-03-06 23:00:00|1546.1|1545.8|1573.3|1572.5|1577.9|1577.6|1538.7|1538.4|133685
1520463600000|2018-03-07 23:00:00|1573.4|1573.1|1574.3|1573.5|1582.7|1582.4|1563.6|1563.3|159482
1520550000000|2018-03-08 23:00:00|1574.2|1573.4|1596.7|1595.9|1598.1|1597.8|1570.7|1570.4|165808
1520722800000|2018-03-10 23:00:00|1597.2|1596.4|1600.3|1600|1600.6|1600.3|1597.2|1596.4|172
1520809200000|2018-03-11 23:00:00|1600.4|1600.1|1601.4|1601.1|1606.3|1606|1593.3|1593|273227
1520895600000|2018-03-12 23:00:00|1601.5|1601.2|1593|1592.7|1611.5|1611.2|1589.2|1588.9|198196
1520982000000|2018-03-13 23:00:00|1593.1|1592.8|1586.5|1586.2|1603.5|1603.2|1581.7|1581.4|134244
1521068400000|2018-03-14 23:00:00|1586.4|1586.1|1580.9|1580.6|1589.2|1588.9|1571.4|1571.1|112056
1521154800000|2018-03-15 23:00:00|1581|1580.7|1585.6|1584.8|1590.2|1589.9|1575.3|1575|108241
1521327600000|2018-03-17 23:00:00|1585.5|1584.7|1583.8|1583.5|1585.5|1585|1583.1|1582.8|266
1521414000000|2018-03-18 23:00:00|1583.7|1583.4|1572.8|1572.5|1586.1|1585.8|1552.3|1552|120326
1521500400000|2018-03-19 23:00:00|1572.9|1572.6|1571.1|1570.8|1579.5|1579.2|1565.4|1565.1|80434
1521586800000|2018-03-20 23:00:00|1571.4|1571.1|1580.3|1580|1590.1|1589.8|1567.6|1567.3|109616
1521673200000|2018-03-21 23:00:00|1580.5|1580.2|1540|1539.7|1585.6|1585.3|1536.9|1536.6|178218
1521759600000|2018-03-22 23:00:00|1540.1|1539.8|1519|1518.2|1552.3|1552|1511.5|1511.2|177143
1522015200000|2018-03-25 22:00:00|1518.7|1517.9|1543.8|1543|1544.9|1544.6|1514.6|1514.3|133642
1522101600000|2018-03-26 22:00:00|1543.9|1543.1|1514.7|1513.9|1555.5|1555.2|1508|1507.7|142602
1522188000000|2018-03-27 22:00:00|1514.9|1514.6|1516.2|1515.4|1524.5|1524.2|1503.6|1503.3|154385
1522274400000|2018-03-28 22:00:00|1516.9|1516.6|1525.7|1524.9|1540.6|1540.3|1510.9|1510.6|139224
1522620000000|2018-04-01 22:00:00|1522.8|1522.5|1495.1|1494.3|1529.8|1529.5|1482.3|1482|173425
1522706400000|2018-04-02 22:00:00|1494.7|1494.4|1514.2|1513.4|1516.3|1516|1492.6|1492.3|136965
1522792800000|2018-04-03 22:00:00|1513.4|1513.1|1531.7|1530.9|1535.8|1535.5|1483.2|1482.9|127140
1522879200000|2018-04-04 22:00:00|1531.8|1531.4|1544.3|1543.5|1546|1545.7|1530.8|1530.5|94486
1522965600000|2018-04-05 22:00:00|1544.4|1543.6|1516.4|1515.6|1544.9|1544.6|1501.1|1500.8|142343
1523224800000|2018-04-08 22:00:00|1516.3|1515.5|1517|1516.2|1535.1|1534.8|1511|1510.7|91989
1523311200000|2018-04-09 22:00:00|1517.2|1516.9|1543.2|1542.4|1549.2|1548.9|1511.9|1511.6|117170
1523397600000|2018-04-10 22:00:00|1543|1542.7|1547.7|1546.9|1553.1|1552.8|1528.2|1527.9|86874
1523484000000|2018-04-11 22:00:00|1547.8|1547.4|1557.8|1557|1563.7|1563.4|1547.2|1546.9|78038
1523570400000|2018-04-12 22:00:00|1557.5|1556.7|1552.6|1551.8|1562.8|1562.5|1544.5|1544.2|95576
1523829600000|2018-04-15 22:00:00|1552.4|1551.6|1562|1561.2|1567|1566.7|1550.9|1550.6|87569
1523916000000|2018-04-16 22:00:00|1562.3|1562|1579.7|1578.9|1583.9|1583.6|1561.2|1560.9|90259
1524002400000|2018-04-17 22:00:00|1579.6|1579.3|1586.4|1585.6|1592.9|1592.6|1579.1|1578.8|76671
1524088800000|2018-04-18 22:00:00|1585.8|1585.5|1572.3|1571.5|1588.2|1587.9|1567.5|1567.2|88421
1524175200000|2018-04-19 22:00:00|1572.4|1571.6|1564.8|1564|1576.5|1576.2|1560.6|1560.3|94218
1524434400000|2018-04-22 22:00:00|1571.1|1570.8|1563|1562.2|1572.3|1572|1554.8|1554.5|65380
1524520800000|2018-04-23 22:00:00|1563.3|1563|1556.2|1555.4|1575.9|1575.6|1541.6|1541.3|130695
1524607200000|2018-04-24 22:00:00|1556.3|1555.5|1554.6|1553.8|1558.2|1557.9|1539.1|1538.8|120297
1524693600000|2018-04-25 22:00:00|1554.7|1553.9|1561.3|1560.5|1563|1562.7|1548.1|1547.8|90714
1524780000000|2018-04-26 22:00:00|1561.2|1561|1556.4|1555.6|1562.5|1562.2|1547.3|1547|84279
1525039200000|2018-04-29 22:00:00|1556.3|1555.5|1541.9|1541.1|1565.6|1565.3|1540.6|1540.3|99699
1525125600000|2018-04-30 22:00:00|1542|1541.2|1552.5|1551.7|1554.2|1553.9|1527.4|1527.1|113009
1525212000000|2018-05-01 22:00:00|1552.1|1551.8|1552|1551.2|1566.9|1566.6|1545.9|1545.6|92026
1525298400000|2018-05-02 22:00:00|1551.9|1551.1|1550.2|1549.4|1556.9|1556.6|1530.7|1530.4|136655
1525384800000|2018-05-03 22:00:00|1550.4|1549.6|1566.2|1565.4|1573.5|1573.2|1537|1536.7|108005
1525644000000|2018-05-06 22:00:00|1564.7|1564.4|1579|1578.2|1587.2|1586.9|1564.2|1563.9|85184
1525730400000|2018-05-07 22:00:00|1579.1|1578.7|1588.2|1587.4|1588.5|1588|1573.5|1573.2|96273
1525816800000|2018-05-08 22:00:00|1587.3|1587|1597.3|1596.5|1599.4|1599.1|1582.3|1582|95706
1525903200000|2018-05-09 22:00:00|1596.7|1596.4|1603.7|1602.9|1610.9|1610.6|1594.7|1594.4|81898
1525989600000|2018-05-10 22:00:00|1603.6|1602.8|1607.5|1606.7|1610.1|1609.8|1599.5|1599.2|85028
1526248800000|2018-05-13 22:00:00|1608.6|1608.3|1602.7|1601.9|1615.8|1615.5|1598.1|1597.8|101706
1526335200000|2018-05-14 22:00:00|1602.1|1601.8|1601.9|1601.1|1604.5|1604.2|1590.4|1590.1|108960
1526421600000|2018-05-15 22:00:00|1601.6|1601.3|1617.7|1616.9|1621.1|1620.8|1598.4|1598.1|90836
1526508000000|2018-05-16 22:00:00|1617.3|1617|1625.1|1624.3|1628|1627.7|1614.6|1614.3|86082
1526594400000|2018-05-17 22:00:00|1625.2|1624.4|1625.5|1624.7|1631.1|1630.8|1621.9|1621.6|82013
1526853600000|2018-05-20 22:00:00|1635.6|1635.3|1639|1638.2|1640.8|1640.5|1629.6|1629.3|79945
1526940000000|2018-05-21 22:00:00|1638.9|1638.1|1625|1624.2|1642.5|1642.2|1624.5|1624.1|75222
1527026400000|2018-05-22 22:00:00|1624.8|1624.5|1628|1627.2|1630.1|1629.8|1617.1|1616.8|87590
1527112800000|2018-05-23 22:00:00|1627.9|1627.1|1628.9|1628.1|1631.6|1631.3|1614|1613.7|94348
1527199200000|2018-05-24 22:00:00|1629|1628.2|1626.4|1625.6|1635.3|1635|1622.2|1621.9|71712
1527458400000|2018-05-27 22:00:00|1626.5|1625.7|1623.7|1622.9|1632|1631.7|1623|1622.2|9537
1527544800000|2018-05-28 22:00:00|1623.8|1623|1626.4|1625.6|1630.6|1630.3|1607.2|1606.9|133278
1527631200000|2018-05-29 22:00:00|1626.3|1625.5|1646.5|1645.7|1651.6|1651.3|1620.9|1620.6|126003
1527717600000|2018-05-30 22:00:00|1646|1645.9|1638|1637.2|1652.6|1652.3|1631.9|1631.6|131405
1527804000000|2018-05-31 22:00:00|1638.1|1637.3|1649.8|1649|1650.9|1650.6|1636.9|1636.6|112370
1528063200000|2018-06-03 22:00:00|1646.4|1646.1|1653.9|1653.1|1655.1|1654.8|1640.2|1639.9|94536
1528149600000|2018-06-04 22:00:00|1654|1653.2|1665.4|1664.6|1666.8|1666.5|1650.8|1650.5|100152
1528236000000|2018-06-05 22:00:00|1665.3|1664.5|1678|1677.2|1678.9|1678.6|1663|1662.7|101676
1528322400000|2018-06-06 22:00:00|1677.8|1677|1670.1|1669.3|1680.2|1679.9|1659.4|1659.1|172491
1528408800000|2018-06-07 22:00:00|1668.5|1668.2|1671.7|1670.9|1674.1|1673.8|1660.3|1660|176642
1528668000000|2018-06-10 22:00:00|1671.6|1670.8|1675.5|1674.7|1679.1|1678.8|1667|1666.7|280320
1528754400000|2018-06-11 22:00:00|1675.4|1674.6|1683.6|1682.8|1687.4|1687.1|1672.5|1672.2|189514
1528840800000|2018-06-12 22:00:00|1683.7|1682.9|1675.4|1674.6|1686.3|1686|1673.3|1673|145985
1528927200000|2018-06-13 22:00:00|1675.1|1674.8|1685.4|1684.6|1686.2|1685.9|1670.1|1669.8|114144
1529013600000|2018-06-14 22:00:00|1685.2|1685.1|1683.1|1682.3|1686|1685.7|1671.7|1671.4|126105
1529272800000|2018-06-17 22:00:00|1684.1|1683.8|1694.5|1693.7|1694.9|1694.6|1671.5|1671.2|97364
1529359200000|2018-06-18 22:00:00|1694|1693.5|1693.3|1692.5|1694.5|1694.2|1670.8|1670.5|138326
1529445600000|2018-06-19 22:00:00|1693.4|1692.6|1707.3|1706.5|1708.5|1708.2|1689.5|1689.2|112397
1529532000000|2018-06-20 22:00:00|1707.4|1706.6|1688.2|1687.4|1715.1|1714.8|1684.5|1684.2|149834
1529618400000|2018-06-21 22:00:00|1688.1|1687.8|1685.1|1684.3|1697.9|1697.6|1678.5|1678.2|187829
1529877600000|2018-06-24 22:00:00|1683.9|1683.6|1658.9|1658.1|1684.8|1684.5|1648.6|1648.3|200246
1529964000000|2018-06-25 22:00:00|1659.1|1658.8|1668.2|1667.4|1673.9|1673.6|1653.2|1652.9|155798
1530050400000|2018-06-26 22:00:00|1668.3|1667.5|1640.4|1639.6|1672.4|1672.1|1639.4|1639.1|161653
1530136800000|2018-06-27 22:00:00|1640.5|1639.7|1646|1645.2|1647.5|1647.2|1627.7|1627.4|150537
1530223200000|2018-06-28 22:00:00|1645.9|1645.6|1643.3|1642.5|1656.1|1655.8|1642.6|1642.3|141521
1530482400000|2018-07-01 22:00:00|1643.4|1642.6|1656.5|1655.7|1656.8|1656.4|1629.9|1629.6|120450
1530568800000|2018-07-02 22:00:00|1656|1655.5|1660.6|1659.8|1668.2|1667.9|1651.4|1651.1|93486
1530655200000|2018-07-03 22:00:00|1660.9|1660.6|1666.6|1665.8|1668.9|1668.6|1659.3|1659|9565
1530741600000|2018-07-04 22:00:00|1666.8|1666|1677.8|1677|1680.3|1680|1659.5|1659.2|111152
1530828000000|2018-07-05 22:00:00|1677.6|1677.3|1696.8|1696|1696.8|1696.5|1673.8|1673.5|92246
1531087200000|2018-07-08 22:00:00|1697|1696.5|1706.3|1705.5|1706.5|1706|1695.1|1694.8|75317
1531173600000|2018-07-09 22:00:00|1705.7|1705.4|1686.3|1685.5|1710.3|1710|1686.3|1685.5|94199
1531260000000|2018-07-10 22:00:00|1688.1|1687.8|1685.6|1684.8|1697.2|1696.9|1679.6|1679.3|112892
1531346400000|2018-07-11 22:00:00|1684.7|1684.4|1689.2|1688.4|1694|1693.7|1677.6|1677.3|108815
1531432800000|2018-07-12 22:00:00|1689.3|1688.5|1689.3|1688.5|1698.9|1698.6|1684.6|1684.3|91328
1531692000000|2018-07-15 22:00:00|1689.6|1689.3|1678.5|1677.7|1692.7|1692.4|1671.1|1670.8|99010
1531778400000|2018-07-16 22:00:00|1678.8|1678.5|1687.3|1686.5|1690.9|1690.6|1677|1676.7|97674
1531864800000|2018-07-17 22:00:00|1687.6|1687.3|1692.2|1691.4|1693.2|1692.9|1678.6|1678.3|78499
1531951200000|2018-07-18 22:00:00|1692.1|1691.3|1702.5|1701.7|1704.3|1704|1685|1684.7|103520
1532037600000|2018-07-19 22:00:00|1701.4|1701.1|1696.7|1695.9|1704.6|1704.3|1694|1693.7|100018
1532296800000|2018-07-22 22:00:00|1698|1697.7|1699|1698.2|1703.3|1703|1689.3|1689|75999
1532383200000|2018-07-23 22:00:00|1699.1|1698.3|1680.2|1679.4|1708.8|1708.5|1674.7|1674.4|122352
1532469600000|2018-07-24 22:00:00|1680.1|1679.8|1685.5|1684.7|1689.3|1689|1673.8|1673.5|111986
1532556000000|2018-07-25 22:00:00|1685.4|1684.6|1707.8|1707|1715|1714.2|1685.4|1684.6|112437
1532642400000|2018-07-26 22:00:00|1707.9|1707.1|1660.8|1660|1708|1707.2|1659.4|1659.1|138100
1532901600000|2018-07-29 22:00:00|1660.9|1660.1|1654.1|1653.3|1671.3|1671|1650.8|1650.5|121572
1532988000000|2018-07-30 22:00:00|1654.2|1653.4|1675.8|1675|1677.9|1677.6|1650.8|1650.5|136817
1533074400000|2018-07-31 22:00:00|1675.5|1675.2|1668.9|1668.1|1675.9|1675.6|1657.1|1656.8|103656
1533160800000|2018-08-01 22:00:00|1669|1668.7|1682.9|1682.1|1684.2|1683.9|1655.4|1655.1|108397
1533247200000|2018-08-02 22:00:00|1682.8|1682|1676.9|1676.1|1687.1|1686.8|1667.5|1667.2|107256
1533506400000|2018-08-05 22:00:00|1676.5|1676.2|1685.1|1684.3|1686.3|1686|1670.7|1670.4|81118
1533592800000|2018-08-06 22:00:00|1685|1684.8|1690.3|1689.5|1695.2|1694.9|1684.4|1684.1|85450
1533679200000|2018-08-07 22:00:00|1690.8|1690.5|1683.5|1682.7|1692|1691.7|1675.3|1675|84239
1533765600000|2018-08-08 22:00:00|1683.4|1682.6|1690.1|1689.3|1697.6|1697.3|1682.4|1682.1|71623
1533852000000|2018-08-09 22:00:00|1690.4|1689.6|1685.8|1685|1696.8|1696.5|1678.8|1678.5|106373
1534111200000|2018-08-12 22:00:00|1686|1685.2|1678.4|1677.6|1690.5|1690.2|1668.6|1668.3|110409
1534197600000|2018-08-13 22:00:00|1677.9|1677.4|1695.9|1695.1|1696.1|1695.6|1677.4|1677.1|99666
1534284000000|2018-08-14 22:00:00|1696.2|1695.4|1674.5|1673.7|1696.3|1695.7|1661.5|1661.2|143458
1534370400000|2018-08-15 22:00:00|1674.2|1673.9|1687.1|1686.3|1689.1|1688.8|1671.3|1671|89853
1534456800000|2018-08-16 22:00:00|1687|1686.8|1696|1695.2|1696|1695.5|1678.9|1678.6|83340
1534716000000|2018-08-19 22:00:00|1695.5|1695.3|1697.7|1696.9|1701|1700.7|1687.3|1687|80055
1534802400000|2018-08-20 22:00:00|1697.8|1697.5|1711.7|1710.9|1722.1|1721.8|1695.2|1694.9|119145
1534888800000|2018-08-21 22:00:00|1711|1710.7|1723|1722.2|1724.1|1723.8|1706.7|1706.4|86676
1534975200000|2018-08-22 22:00:00|1722|1721.7|1718.8|1718|1730.8|1730|1711.8|1711.5|87229
1535061600000|2018-08-23 22:00:00|1718.6|1717.8|1726.3|1725.5|1727.6|1727.3|1717.3|1717|73416
1535320800000|2018-08-26 22:00:00|1726.9|1726.6|1731|1730.2|1739.4|1739.1|1726.7|1726.4|81166
1535407200000|2018-08-27 22:00:00|1731.1|1730.3|1729.9|1729.1|1735.6|1735.3|1721|1720.7|76769
1535493600000|2018-08-28 22:00:00|1730|1729.7|1736.8|1736|1737.7|1737.4|1724.1|1723.8|82404
1535580000000|2018-08-29 22:00:00|1736.5|1736.2|1731.8|1731|1742|1741.7|1727.8|1727.5|94914
1535666400000|2018-08-30 22:00:00|1730.7|1730.4|1743.6|1742.8|1743.7|1743.4|1726.1|1725.8|104121
1535925600000|2018-09-02 22:00:00|1743.5|1742.7|1744.2|1743.4|1745|1744.7|1739.6|1739.3|8180
1536012000000|2018-09-03 22:00:00|1744.4|1743.6|1734.4|1733.6|1746|1745.7|1720.3|1720|128944
1536098400000|2018-09-04 22:00:00|1735|1734.7|1728.6|1727.8|1736.2|1735.9|1712.7|1712.4|123169
1536184800000|2018-09-05 22:00:00|1728.1|1727.7|1715.1|1714.3|1733.4|1733.1|1711.9|1711.6|127669
1536271200000|2018-09-06 22:00:00|1714.3|1714|1714.9|1714.1|1722.1|1721.8|1705.3|1705|123352
1536530400000|2018-09-09 22:00:00|1715.2|1714.9|1719.4|1718.6|1726.1|1725.8|1713|1712.7|107296
1536616800000|2018-09-10 22:00:00|1719.2|1718.9|1720.8|1720|1723.9|1723.6|1707.6|1707.3|112164
1536703200000|2018-09-11 22:00:00|1720.9|1720.1|1716.1|1715.3|1722.6|1722.3|1702.1|1701.8|132492
1536789600000|2018-09-12 22:00:00|1715.6|1715.2|1714.6|1713.8|1724.4|1724.1|1711.3|1711|160704
1536876000000|2018-09-13 22:00:00|1715|1714.7|1723|1722.2|1727.7|1727.4|1712.5|1712.2|173364
1537135200000|2018-09-16 22:00:00|1721.1|1720.8|1704.4|1703.6|1724.1|1723.8|1702|1701.7|283527
1537221600000|2018-09-17 22:00:00|1704.2|1703.9|1713.5|1712.7|1716.1|1715.8|1698.2|1697.9|217152
1537308000000|2018-09-18 22:00:00|1713.6|1712.8|1707.7|1706.9|1718.6|1718.3|1697.5|1697.2|195092
1537394400000|2018-09-19 22:00:00|1707.3|1707|1723.3|1722.5|1724|1723.7|1705.6|1705.3|138966
1537480800000|2018-09-20 22:00:00|1723|1722.7|1712.2|1711.4|1726|1725.7|1709.8|1709.5|123206
1537740000000|2018-09-23 22:00:00|1711.7|1710.9|1705.5|1704.7|1719.1|1718.3|1695.6|1695.3|96707
1537826400000|2018-09-24 22:00:00|1705.6|1704.8|1710|1709.2|1712.7|1712.4|1704.5|1704.2|77296
1537912800000|2018-09-25 22:00:00|1710.1|1709.3|1689|1688.2|1714.2|1713.9|1687.4|1687.1|116976
1537999200000|2018-09-26 22:00:00|1689.1|1688.3|1693.1|1692.3|1697.7|1697.4|1687.8|1687.5|98891
1538085600000|2018-09-27 22:00:00|1692.9|1692.6|1699.2|1698.4|1700.7|1700.4|1681.2|1680.9|126282
1538344800000|2018-09-30 22:00:00|1699|1698.2|1675.6|1674.8|1706.9|1706.6|1668.6|1668.3|149457
1538431200000|2018-10-01 22:00:00|1675.3|1675|1657.8|1657|1676.2|1675.9|1653.1|1652.8|141921
1538517600000|2018-10-02 22:00:00|1657.2|1656.9|1670.5|1669.7|1677.7|1677.4|1655.6|1655.3|144365
1538604000000|2018-10-03 22:00:00|1670.4|1670.1|1651.2|1650.4|1670.4|1670.1|1642.6|1642.3|166776
1538690400000|2018-10-04 22:00:00|1651.3|1650.5|1637.5|1636.7|1654.1|1653.8|1617.8|1617.5|196001
1538949600000|2018-10-07 22:00:00|1637.4|1636.6|1629.4|1628.6|1639.5|1639.2|1616|1615.7|115491
1539036000000|2018-10-08 22:00:00|1629.6|1628.8|1623.7|1622.9|1638|1637.7|1620.3|1620|142880
1539122400000|2018-10-09 22:00:00|1623.5|1623.2|1565.9|1565.1|1626.2|1625.9|1562.2|1561.7|244562
1539208800000|2018-10-10 22:00:00|1564.8|1564.5|1554.4|1553.6|1582.3|1582|1542.6|1542.3|305257
1539295200000|2018-10-11 22:00:00|1554.3|1553.5|1551.8|1551|1573.8|1573.5|1529.6|1529.3|243294
1539554400000|2018-10-14 22:00:00|1550.1|1549.8|1549.7|1548.9|1563.8|1563.5|1534.8|1534.5|187917
1539640800000|2018-10-15 22:00:00|1549.8|1549|1595.9|1595.1|1598.2|1597.9|1547.4|1547.1|189818
1539727200000|2018-10-16 22:00:00|1595.7|1595.4|1590|1589.2|1598.7|1598.4|1570.3|1570|157751
1539813600000|2018-10-17 22:00:00|1590.9|1590.6|1564.2|1563.4|1590.9|1590.6|1553.4|1553.1|152048
1539900000000|2018-10-18 22:00:00|1563.4|1563.1|1541.8|1541|1574.5|1574.2|1537.4|1537.1|154371
1540159200000|2018-10-21 22:00:00|1536.8|1536.5|1540|1539.2|1553.7|1553.4|1531.1|1530.8|123900
1540245600000|2018-10-22 22:00:00|1539.9|1539.1|1528.3|1527.5|1540.1|1539.8|1497.1|1496.8|192784
1540332000000|2018-10-23 22:00:00|1528.6|1528.3|1476.6|1475.8|1531.9|1531.6|1466.7|1466.4|193621
1540418400000|2018-10-24 22:00:00|1475.9|1475.6|1487.8|1487|1507.2|1506.9|1469.1|1468.8|182741
1540504800000|2018-10-25 22:00:00|1487.7|1486.9|1485.8|1485|1503.5|1503.2|1456.1|1455.8|220245
1540677600000|2018-10-27 22:00:00|1488.8|1488.5|1494.2|1493.9|1496.8|1496.5|1487.9|1487.6|837
1540767600000|2018-10-28 23:00:00|1494.3|1494|1477.8|1477.5|1515.7|1515.4|1460.8|1460.5|186420
1540854000000|2018-10-29 23:00:00|1477.9|1477.6|1509.3|1509|1514.7|1513.9|1474.5|1474.2|191177
1540940400000|2018-10-30 23:00:00|1509.1|1508.8|1513|1512.7|1527.2|1526.9|1506.5|1506.2|178858
1541026800000|2018-10-31 23:00:00|1513.1|1512.8|1538.4|1538.1|1547.4|1547.1|1512|1511.7|174774
1541113200000|2018-11-01 23:00:00|1538.3|1538|1550|1549.2|1558.6|1558.3|1534.1|1533.8|182771
1541372400000|2018-11-04 23:00:00|1548.1|1547.8|1549.4|1548.6|1556.8|1556.5|1534.3|1534|117913
1541458800000|2018-11-05 23:00:00|1549.5|1549.2|1556|1555.2|1560.5|1560.2|1543|1542.7|117219
1541545200000|2018-11-06 23:00:00|1555.9|1555.1|1581.9|1581.1|1583.9|1583.6|1548.6|1548.3|156423
1541631600000|2018-11-07 23:00:00|1582.3|1581.5|1578.7|1577.9|1587.8|1587.5|1572.4|1572.1|115759
1541718000000|2018-11-08 23:00:00|1578.5|1578.2|1551|1550.2|1581.7|1581.4|1538.9|1538.6|151062
1541977200000|2018-11-11 23:00:00|1550.8|1550|1522.1|1521.3|1561.6|1561.3|1517.6|1517.3|175117
1542063600000|2018-11-12 23:00:00|1521.8|1521.5|1519.6|1518.8|1540.3|1540|1512.1|1511.8|164510
1542150000000|2018-11-13 23:00:00|1519.7|1518.9|1501.7|1500.9|1533.9|1533.6|1494.1|1493.8|181087
1542236400000|2018-11-14 23:00:00|1501.5|1501.2|1525.2|1524.4|1527.1|1526.3|1490|1489.7|190915
1542322800000|2018-11-15 23:00:00|1524.8|1524.5|1531.1|1530.3|1532.4|1532.1|1508.4|1508.1|148199
1542582000000|2018-11-18 23:00:00|1526.1|1525.8|1501.5|1500.7|1533.5|1533.2|1491.9|1491.6|151239
1542668400000|2018-11-19 23:00:00|1501.1|1500.8|1467.4|1466.6|1501.4|1501.1|1464|1463.7|189628
1542754800000|2018-11-20 23:00:00|1467.1|1466.8|1487.6|1486.8|1501.9|1501.6|1464.4|1464.1|116033
1542841200000|2018-11-21 23:00:00|1487.9|1487.1|1476.2|1475.4|1492.4|1492.1|1475.2|1474.9|17063
1542927600000|2018-11-22 23:00:00|1476.5|1475.7|1486.3|1485.5|1500.8|1500.5|1472.3|1472|67544
1543186800000|2018-11-25 23:00:00|1486.6|1486.3|1499.1|1498.3|1511.5|1511.2|1485.5|1485.2|114278
1543273200000|2018-11-26 23:00:00|1498.6|1498.5|1495.7|1494.9|1510.6|1510.3|1490.6|1490.3|123074
1543359600000|2018-11-27 23:00:00|1495.1|1494.8|1523.8|1523|1531.5|1531.2|1484.4|1484.1|156568
1543446000000|2018-11-28 23:00:00|1524|1523.5|1527.1|1526.3|1535.8|1535.5|1513.4|1513.1|125907
1543532400000|2018-11-29 23:00:00|1527|1526.2|1535.5|1534.7|1536.5|1536.2|1518.5|1518.2|132068
1543791600000|2018-12-02 23:00:00|1552.2|1551.9|1547.6|1546.8|1562.2|1561.9|1528.3|1528|150447
1543878000000|2018-12-03 23:00:00|1547.8|1547.5|1484.6|1483.8|1549.6|1549.3|1479.7|1479.4|220757
1543964400000|2018-12-04 23:00:00|1484|1483.7|1491.2|1490.4|1496.7|1495.9|1483.1|1482.8|14779
1544050800000|2018-12-05 23:00:00|1491.6|1490.8|1477.2|1476.4|1491.8|1491.4|1440.7|1440.4|235257
1544137200000|2018-12-06 23:00:00|1477.3|1476.5|1450.7|1449.9|1488.8|1488.5|1438.9|1438.6|196942
1544396400000|2018-12-09 23:00:00|1445.6|1445.3|1447.6|1446.8|1456.3|1456|1420.4|1420.1|191624
1544482800000|2018-12-10 23:00:00|1447|1446.7|1440.4|1439.6|1467.6|1467.3|1429.2|1428.9|164645
1544569200000|2018-12-11 23:00:00|1440.3|1439.5|1454.1|1453.3|1474.7|1474.4|1439.9|1439.3|165544
1544655600000|2018-12-12 23:00:00|1454.5|1454.2|1435.2|1434.4|1464.3|1464|1430.8|1430.5|199237
1544742000000|2018-12-13 23:00:00|1434.6|1434.3|1411.1|1410.3|1437|1436.7|1405.6|1405.3|154924
1545001200000|2018-12-16 23:00:00|1409.8|1409.5|1387.6|1386.8|1419.1|1418.8|1371.2|1370.9|343280
1545087600000|2018-12-17 23:00:00|1386.6|1386.3|1370.8|1370|1401.4|1401.1|1367.1|1366.8|253050
1545174000000|2018-12-18 23:00:00|1370.7|1369.9|1345.5|1344.7|1395.7|1395.4|1339.3|1339|269905
1545260400000|2018-12-19 23:00:00|1344.5|1344.2|1336.9|1336.1|1358.9|1358.6|1311.1|1310.8|340495
1545346800000|2018-12-20 23:00:00|1336.8|1336|1299|1298.2|1339.6|1339.3|1288.7|1288.4|249880
1545606000000|2018-12-23 23:00:00|1299.2|1298.4|1261.1|1260.8|1302.3|1302|1260.7|1260.4|120448
1545778800000|2018-12-25 23:00:00|1267|1266.2|1328|1327.2|1330.8|1330.5|1249.3|1249|172956
1545865200000|2018-12-26 23:00:00|1328.2|1327.9|1333.7|1332.9|1335.9|1335.6|1288.5|1288.2|219183
1545951600000|2018-12-27 23:00:00|1333.4|1333.1|1339.4|1338.6|1358.7|1358.4|1324.3|1324|161471
1546210800000|2018-12-30 23:00:00|1347.5|1347.2|1352.2|1351.4|1353.2|1352.9|1327.4|1327.1|148552
1546383600000|2019-01-01 23:00:00|1352.1|1351.3|1341.7|1340.9|1359.7|1359.4|1322.1|1321.8|161916
1546470000000|2019-01-02 23:00:00|1341.6|1340.8|1332|1331.2|1357.1|1356.8|1323.9|1323.6|171913
1546556400000|2019-01-03 23:00:00|1331.7|1331.4|1378.9|1378.1|1384.5|1384.2|1324.5|1324.2|176266
1546815600000|2019-01-06 23:00:00|1381.8|1381.5|1405.7|1404.9|1413.4|1413.1|1373.1|1372.8|161945
1546902000000|2019-01-07 23:00:00|1405.9|1405.1|1421.7|1420.9|1426.7|1426.4|1403.7|1403.4|160565
1546988400000|2019-01-08 23:00:00|1421.4|1420.6|1435|1434.2|1443.7|1443.4|1420.5|1420.2|133872
1547074800000|2019-01-09 23:00:00|1434.2|1433.9|1446.2|1445.4|1448|1447.7|1422.9|1422.6|138176
1547161200000|2019-01-10 23:00:00|1446|1445.2|1446.6|1445.8|1449.7|1449.4|1436.8|1436.5|112966
1547420400000|2019-01-13 23:00:00|1446.7|1445.9|1433.5|1432.7|1446.7|1445.9|1430.1|1429.8|115932
1547506800000|2019-01-14 23:00:00|1433.4|1432.6|1439.7|1438.9|1445.5|1445.2|1429.7|1429.4|142128
1547593200000|2019-01-15 23:00:00|1440.3|1440|1452.8|1452|1461.5|1461.2|1438.9|1438.6|112240
1547679600000|2019-01-16 23:00:00|1452|1451.7|1468.2|1467.4|1471.4|1471.1|1443.4|1443.1|125655
1547766000000|2019-01-17 23:00:00|1468.7|1468.4|1485|1484.2|1487.8|1487.5|1465.7|1465.4|131936
1548025200000|2019-01-20 23:00:00|1482.7|1482.4|1476.4|1475.6|1482.9|1482.6|1471.9|1471.6|12395
1548111600000|2019-01-21 23:00:00|1476|1475.2|1460.9|1460.1|1478.3|1478|1450|1449.7|134915
1548198000000|2019-01-22 23:00:00|1460.8|1460|1451.7|1450.9|1471.3|1471|1443.8|1443.5|119902
1548284400000|2019-01-23 23:00:00|1451.8|1451|1461.8|1461|1466.9|1466.6|1449.6|1449.3|100776
1548370800000|2019-01-24 23:00:00|1462.3|1462|1483.2|1482.9|1485.2|1484.9|1460.9|1460.6|108559
1548630000000|2019-01-27 23:00:00|1483.4|1482.6|1473.9|1473.1|1483.4|1482.6|1463.6|1463.3|126344
1548716400000|2019-01-28 23:00:00|1474|1473.6|1476.1|1475.3|1478.5|1478.2|1466.9|1466.6|95916
1548802800000|2019-01-29 23:00:00|1475.9|1475.1|1488.7|1487.9|1492.4|1492.1|1465.2|1464.9|126774
1548889200000|2019-01-30 23:00:00|1487.5|1487.2|1501.9|1501.1|1503.9|1503.4|1483.4|1483.1|161232
1548975600000|2019-01-31 23:00:00|1502.2|1501.9|1502.3|1501.5|1505.7|1505.4|1494.2|1493.9|120049
1549234800000|2019-02-03 23:00:00|1499.3|1499|1516.8|1516|1518.6|1518.3|1497|1496.7|97690
1549321200000|2019-02-04 23:00:00|1516.9|1516.6|1518.5|1517.7|1524.7|1524.4|1511.2|1510.9|89466
1549407600000|2019-02-05 23:00:00|1518.4|1517.6|1517.1|1516.3|1522.8|1522.5|1510.2|1509.9|74411
1549494000000|2019-02-06 23:00:00|1517.2|1516.4|1503.1|1502.3|1517.4|1517.1|1492.7|1492.4|111730
1549580400000|2019-02-07 23:00:00|1503.2|1502.4|1509.1|1508.3|1509.1|1508.8|1493|1492.7|85807
1549839600000|2019-02-10 23:00:00|1511|1510.7|1519.2|1518.4|1519.8|1519.5|1503.9|1503.6|89686
1549926000000|2019-02-11 23:00:00|1518.5|1518.2|1537.7|1536.9|1540.6|1540.3|1517.7|1517.4|105179
1550012400000|2019-02-12 23:00:00|1537|1536.7|1540.8|1540|1546.3|1546|1534.8|1534.5|92268
1550098800000|2019-02-13 23:00:00|1541.2|1540.4|1543.9|1543.1|1552.5|1552.2|1531.8|1531.5|130003
1550185200000|2019-02-14 23:00:00|1543.7|1543.4|1571.7|1570.9|1572.3|1572|1537.1|1536.8|118496
1550444400000|2019-02-17 23:00:00|1571.8|1571.5|1569.7|1568.9|1572.2|1571.9|1566.3|1566|11098
1550530800000|2019-02-18 23:00:00|1569.6|1568.8|1574|1573.2|1578.8|1578.5|1562.3|1562|88730
1550617200000|2019-02-19 23:00:00|1574.3|1573.5|1582.7|1581.9|1583.7|1583.4|1570.5|1570.2|110314
1550703600000|2019-02-20 23:00:00|1582.8|1582|1576|1575.2|1589.8|1589.5|1568.3|1568|115937
1550790000000|2019-02-21 23:00:00|1575.4|1575.1|1591.3|1590.5|1591.6|1591.3|1574.3|1574|93180
1551049200000|2019-02-24 23:00:00|1594.4|1594.1|1589.2|1588.4|1602.6|1602.3|1589|1588.3|88113
1551135600000|2019-02-25 23:00:00|1589.4|1589.1|1575.2|1574.4|1590|1589.7|1574.9|1574.3|101594
1551222000000|2019-02-26 23:00:00|1574.1|1573.8|1582.2|1581.4|1583.1|1582.8|1568.9|1568.6|91119
1551308400000|2019-02-27 23:00:00|1582.1|1581.3|1576.5|1575.7|1582.5|1582.2|1570.9|1570.6|111296
1551394800000|2019-02-28 23:00:00|1576.4|1575.6|1590.4|1589.6|1590.7|1590.4|1574.5|1574.2|122528
1551654000000|2019-03-03 23:00:00|1594.2|1593.9|1574.7|1573.9|1597.6|1597.3|1562.3|1562|137524
1551740400000|2019-03-04 23:00:00|1574.6|1573.8|1567.8|1567|1579.5|1579.2|1567.2|1566.8|92015
1551826800000|2019-03-05 23:00:00|1567.2|1566.9|1538.1|1537.3|1569.7|1569.4|1536.8|1536.5|170724
1551913200000|2019-03-06 23:00:00|1538.2|1537.4|1525.6|1524.8|1542.8|1542.5|1521.5|1521.2|227504
1551999600000|2019-03-07 23:00:00|1524.9|1524.6|1526.6|1525.8|1526.9|1526.6|1513.2|1512.9|150785
1552172400000|2019-03-09 23:00:00|1523.2|1522.9|1524|1523.7|1524.9|1524.6|1522.7|1522.4|233
1552258800000|2019-03-10 23:00:00|1524.2|1523.9|1553.5|1553.2|1553.8|1553.5|1519.2|1518.9|263452
1552345200000|2019-03-11 23:00:00|1553.7|1553.4|1548.7|1548.4|1556.3|1556|1543.9|1543.6|177580
1552431600000|2019-03-12 23:00:00|1548.8|1548.5|1559.6|1559.3|1563.3|1563|1543.4|1543.1|134567
1552518000000|2019-03-13 23:00:00|1559.7|1559.4|1549.9|1549.6|1560.9|1560.6|1547.3|1547|114069
1552604400000|2019-03-14 23:00:00|1549.8|1549.5|1555.7|1554.9|1565|1564.7|1549.1|1548.8|134300
1552777200000|2019-03-16 23:00:00|1553.3|1553|1552.4|1552.1|1554.3|1554|1552.3|1552|490
1552863600000|2019-03-17 23:00:00|1552.5|1552.2|1565.7|1565.4|1570.9|1570.6|1550.5|1550.2|126317
1552950000000|2019-03-18 23:00:00|1565.6|1565.3|1552.8|1552.5|1572.9|1572.6|1552.1|1551.8|127874
1553036400000|2019-03-19 23:00:00|1552.9|1552.6|1539.7|1539.4|1563.8|1563.5|1534|1533.7|165720
1553122800000|2019-03-20 23:00:00|1539.8|1539.5|1563.2|1562.9|1569.8|1569.5|1532.8|1532.5|171705
1553209200000|2019-03-21 23:00:00|1563.1|1562.8|1505.3|1504.5|1565.2|1564.9|1504.8|1504.4|237669
1553382000000|2019-03-23 23:00:00|1503.7|1502.9|1504.5|1503.7|1504.5|1503.7|1503.7|1502.9|0
1553468400000|2019-03-24 23:00:00|1504.8|1504|1514.7|1514.4|1523|1522.7|1493.6|1493.3|155425
1553554800000|2019-03-25 23:00:00|1514.6|1514.3|1526.2|1525.9|1538.3|1538|1514.6|1514.3|135712
1553641200000|2019-03-26 23:00:00|1526.1|1525.8|1518.5|1518.2|1532.7|1532.4|1505|1504.7|140597
1553727600000|2019-03-27 23:00:00|1518.4|1518.1|1536.8|1536.5|1538.1|1537.8|1512.7|1512.4|117037
1553814000000|2019-03-28 23:00:00|1536.7|1536.4|1541|1540.2|1549.4|1549.1|1530.8|1530.5|149257
1554069600000|2019-03-31 22:00:00|1544.3|1544|1554.3|1553.5|1558.2|1557.9|1544.3|1544|131411
1554156000000|2019-04-01 22:00:00|1553.8|1553.6|1549.7|1548.9|1557.8|1557.5|1543.1|1542.8|101386
1554242400000|2019-04-02 22:00:00|1549.8|1549.4|1562.5|1561.7|1570.9|1570.6|1548.8|1548.5|129302
1554328800000|2019-04-03 22:00:00|1562.7|1561.9|1566.3|1565.5|1568.8|1568.5|1555.7|1555.4|96251
1554415200000|2019-04-04 22:00:00|1566.1|1565.8|1582.6|1581.8|1582.8|1582.5|1565|1564.7|122745
1554674400000|2019-04-07 22:00:00|1582.4|1581.6|1579.9|1579.1|1582.9|1582.6|1568.2|1567.9|104663
1554760800000|2019-04-08 22:00:00|1579.7|1578.9|1560.6|1559.8|1580.3|1580|1557.9|1557.6|100252
1554847200000|2019-04-09 22:00:00|1560.7|1560.4|1582|1581.2|1582.3|1582|1558.4|1558.1|103186
1554933600000|2019-04-10 22:00:00|1581.8|1581|1577.5|1576.7|1585.2|1584.9|1576.5|1576.2|91357
1555020000000|2019-04-11 22:00:00|1577.7|1576.9|1585.6|1584.8|1589.7|1589.4|1576.6|1576.3|96746
1555279200000|2019-04-14 22:00:00|1586.8|1586.5|1579.7|1578.9|1589.4|1589.1|1573.3|1573|77183
1555365600000|2019-04-15 22:00:00|1579.9|1579.1|1583|1582.2|1587.4|1587.1|1578|1577.7|77437
1555452000000|2019-04-16 22:00:00|1583.1|1582.3|1567.9|1567.1|1589.7|1589.4|1560.7|1560.4|118280
1555538400000|2019-04-17 22:00:00|1567.8|1567.5|1565.9|1565.1|1572.9|1572.6|1555.4|1555.1|105687
1555884000000|2019-04-21 22:00:00|1566|1565.2|1561.4|1560.6|1568.5|1568.2|1553.3|1553|79346
1555970400000|2019-04-22 22:00:00|1561.5|1560.7|1586.2|1585.4|1588.9|1588.6|1557.6|1557.3|124257
1556056800000|2019-04-23 22:00:00|1586|1585.2|1585.4|1584.6|1595.2|1594.9|1580.8|1580.5|106886
1556143200000|2019-04-24 22:00:00|1585.3|1585|1573.4|1572.6|1587.6|1587.3|1564.8|1564.5|122143
1556229600000|2019-04-25 22:00:00|1573.6|1572.8|1589.2|1588.4|1592.8|1592.5|1570|1569.7|96031
1556488800000|2019-04-28 22:00:00|1590.4|1590.1|1599.5|1598.7|1603.7|1603.4|1589.3|1589|87061
1556575200000|2019-04-29 22:00:00|1599.6|1599.2|1593.7|1592.9|1601.6|1601.3|1578.1|1577.8|124189
1556661600000|2019-04-30 22:00:00|1593.9|1593.1|1570.8|1570|1597.7|1597.4|1570.4|1569.6|128932
1556748000000|2019-05-01 22:00:00|1570.9|1570.1|1584.9|1584.1|1589.4|1589.1|1564.5|1564.2|145241
1556834400000|2019-05-02 22:00:00|1584.5|1584.2|1615.8|1615|1615.9|1615.3|1582.4|1582.1|125253
1557093600000|2019-05-05 22:00:00|1589|1588.7|1604.9|1604.1|1618.8|1618.5|1574.6|1574.3|146341
1557180000000|2019-05-06 22:00:00|1601.9|1601.6|1586.9|1586.1|1612.6|1612.3|1570.2|1569.9|182640
1557266400000|2019-05-07 22:00:00|1587.1|1586.8|1577.4|1576.6|1592.1|1591.8|1574.8|1574.5|141469
1557352800000|2019-05-08 22:00:00|1577.2|1576.9|1571.3|1570.5|1577.7|1577.4|1545.8|1545.5|187563
1557439200000|2019-05-09 22:00:00|1571.2|1570.4|1578.1|1577.3|1581.6|1581.3|1544.5|1544.2|178134
1557698400000|2019-05-12 22:00:00|1564.1|1563.8|1520.3|1519.5|1567.1|1566.8|1517.7|1517.4|204410
1557784800000|2019-05-13 22:00:00|1519.8|1519.1|1544.9|1544.1|1549.1|1548.8|1515.5|1515.2|138593
1557871200000|2019-05-14 22:00:00|1544.6|1544.3|1548.7|1547.9|1551.1|1550.8|1527.6|1527.3|139624
1557957600000|2019-05-15 22:00:00|1548.6|1547.8|1559.1|1558.3|1566.9|1566.6|1541|1540.7|123578
1558044000000|2019-05-16 22:00:00|1559.2|1558.8|1536.7|1535.9|1560.6|1560.3|1534.3|1534|160258
1558303200000|2019-05-19 22:00:00|1537.8|1537.5|1527.6|1526.8|1546.7|1546.4|1521|1520.7|124512
1558389600000|2019-05-20 22:00:00|1527.7|1527.4|1544.4|1543.6|1547.3|1547|1526.2|1525.9|105591
1558476000000|2019-05-21 22:00:00|1544.6|1544.3|1531.9|1531.1|1547|1546.7|1527|1526.7|104760
1558562400000|2019-05-22 22:00:00|1532.2|1531.9|1503.2|1502.4|1532.6|1532.3|1492.4|1492.1|178105
1558648800000|2019-05-23 22:00:00|1503.3|1502.5|1516.3|1515.5|1518.3|1518|1501.6|1501.3|111105
1558908000000|2019-05-26 22:00:00|1516.1|1515.8|1516|1515.2|1520.6|1520.3|1513.6|1513.3|9174
1558994400000|2019-05-27 22:00:00|1515.9|1515.1|1504.1|1503.3|1522.8|1522.5|1501.4|1501.1|117523
1559080800000|2019-05-28 22:00:00|1504.2|1503.8|1488.9|1488.1|1505.2|1504.9|1479.7|1479.4|148608
1559167200000|2019-05-29 22:00:00|1488.7|1488.4|1485.2|1484.4|1502.4|1502.1|1477.1|1476.8|112797
1559253600000|2019-05-30 22:00:00|1485.3|1485|1466.3|1465.5|1486.6|1486.3|1459.6|1459.3|157297
1559512800000|2019-06-02 22:00:00|1466.4|1465.6|1476.5|1475.7|1478.2|1477.9|1454.3|1454|199822
1559599200000|2019-06-03 22:00:00|1476.6|1475.8|1507.2|1506.4|1508.5|1508.2|1471.5|1471.2|160817
1559685600000|2019-06-04 22:00:00|1506.6|1506.3|1503.6|1502.8|1515.9|1515.6|1493.6|1493.3|148479
1559772000000|2019-06-05 22:00:00|1502|1501.7|1499.1|1498.3|1513.2|1512.9|1490|1489.7|154215
1559858400000|2019-06-06 22:00:00|1498.8|1498.5|1514.3|1513.5|1520.6|1520.3|1497.6|1497.3|146825
1560117600000|2019-06-09 22:00:00|1523.8|1523.5|1524.8|1524|1536.3|1536|1515.2|1514.9|108100
1560204000000|2019-06-10 22:00:00|1524.9|1524.1|1518.5|1517.7|1537.9|1537.6|1511.6|1511.3|113087
1560290400000|2019-06-11 22:00:00|1518.3|1518|1521.7|1520.9|1523.5|1523.2|1511.7|1511.4|90532
1560376800000|2019-06-12 22:00:00|1522|1521.7|1535.6|1534.8|1537.1|1536.8|1514.2|1513.9|150084
1560463200000|2019-06-13 22:00:00|1536|1535.7|1525.2|1524.4|1539.8|1539.5|1522.3|1522|147005
1560722400000|2019-06-16 22:00:00|1525.5|1525.2|1534.6|1533.8|1538.9|1538.6|1524.4|1524.1|247955
1560808800000|2019-06-17 22:00:00|1534.7|1533.9|1550.7|1549.9|1560.9|1560.6|1529.5|1529.2|194765
1560895200000|2019-06-18 22:00:00|1550.3|1550|1554.1|1553.3|1558.1|1557.8|1546.3|1546|131596
1560981600000|2019-06-19 22:00:00|1554|1553.7|1563.1|1562.3|1571.6|1571.3|1553.7|1553.4|143269
1561068000000|2019-06-20 22:00:00|1562.5|1562.2|1548.1|1547.3|1563.7|1563.4|1545.7|1544.9|126331
1561327200000|2019-06-23 22:00:00|1547.9|1547.6|1533.4|1532.6|1555.5|1555.2|1530.7|1530.4|108761
1561413600000|2019-06-24 22:00:00|1533.3|1532.5|1520.6|1519.8|1537.3|1537|1519.6|1519.3|111498
1561500000000|2019-06-25 22:00:00|1520.9|1520.6|1515.9|1515.1|1531.7|1531.4|1515.7|1515.1|105637
1561586400000|2019-06-26 22:00:00|1515.7|1515.4|1547.1|1546.3|1547.7|1546.9|1515.5|1515.2|137696
1561672800000|2019-06-27 22:00:00|1546.7|1546.4|1570.3|1569.5|1570.7|1570.4|1543.7|1543.4|216716
1561932000000|2019-06-30 22:00:00|1571|1570.2|1571.8|1571|1589.6|1589.3|1561.3|1561|146967
1562018400000|2019-07-01 22:00:00|1571.4|1571.1|1563|1562.2|1573.8|1573.5|1551.4|1551.1|115827
1562104800000|2019-07-02 22:00:00|1563.2|1562.4|1574.4|1573.6|1575.3|1575|1559.1|1558.8|61627
1562191200000|2019-07-03 22:00:00|1575.7|1575.4|1576.5|1575.7|1577.9|1577.6|1571.5|1571.2|6564
1562277600000|2019-07-04 22:00:00|1575.4|1575.1|1576.7|1575.9|1576.8|1576.5|1557|1556.7|91661
1562536800000|2019-07-07 22:00:00|1577.4|1577.1|1561|1560.2|1578|1577.7|1558.7|1558.4|84559
1562623200000|2019-07-08 22:00:00|1560.9|1560.1|1561.4|1560.6|1563.1|1562.8|1552.7|1552.4|96279
1562709600000|2019-07-09 22:00:00|1561|1560.7|1563.6|1562.8|1574.3|1574|1556.5|1556.2|117357
1562796000000|2019-07-10 22:00:00|1563.7|1562.9|1557.1|1556.3|1569.4|1569.1|1551.2|1550.9|99556
1562882400000|2019-07-11 22:00:00|1557|1556.7|1569.9|1569.1|1576.3|1576|1556.9|1556.6|97093
1563141600000|2019-07-14 22:00:00|1569.8|1569.5|1562.4|1561.6|1576.6|1576.3|1558.3|1558|85773
1563228000000|2019-07-15 22:00:00|1562.5|1562.2|1562.5|1561.7|1570.3|1570|1556|1555.7|99463
1563314400000|2019-07-16 22:00:00|1561.7|1561.4|1547.6|1546.8|1565.8|1565.5|1546.4|1545.6|105229
1563400800000|2019-07-17 22:00:00|1547.3|1547|1558.8|1558|1559.5|1559.2|1544.4|1544.1|109297
1563487200000|2019-07-18 22:00:00|1558.7|1557.9|1544.4|1543.6|1562.1|1561.8|1543.5|1543.2|101911
1563746400000|2019-07-21 22:00:00|1546.2|1545.9|1545.5|1544.7|1556.3|1556|1541.9|1541.6|92974
1563832800000|2019-07-22 22:00:00|1545|1544.8|1553.7|1552.9|1555.6|1555.3|1542.8|1542.5|95771
1563919200000|2019-07-23 22:00:00|1553.3|1553|1580.5|1579.7|1583.8|1583|1548.3|1548|134876
1564005600000|2019-07-24 22:00:00|1580.6|1579.8|1561.5|1560.7|1585.7|1585.4|1559.6|1559.3|124328
1564092000000|2019-07-25 22:00:00|1560.6|1560.3|1578.1|1577.8|1582.3|1582|1560.1|1559.8|106461
1564351200000|2019-07-28 22:00:00|1578.3|1578|1571|1570.2|1581.6|1581.3|1563.7|1563.4|79021
1564437600000|2019-07-29 22:00:00|1570.6|1570.3|1586.1|1585.3|1587.2|1586.9|1555.5|1555.2|132472
1564524000000|2019-07-30 22:00:00|1585|1584.7|1571.4|1570.6|1601.2|1600.9|1563.8|1563.5|230389
1564610400000|2019-07-31 22:00:00|1570.5|1570.2|1548.6|1547.8|1588.6|1588.3|1544.3|1544|222021
1564696800000|2019-08-01 22:00:00|1549.2|1548.9|1535.6|1534.8|1550.8|1550.5|1522.4|1522.1|207485
1564956000000|2019-08-04 22:00:00|1535.7|1534.9|1475.1|1474.3|1535.7|1534.9|1470.7|1470.4|236745
1565042400000|2019-08-05 22:00:00|1474.5|1474.2|1498.9|1498.1|1506.1|1505.8|1451.3|1451|186972
1565128800000|2019-08-06 22:00:00|1498.3|1498|1497.7|1496.9|1508.2|1507.9|1474.6|1474.3|190456
1565215200000|2019-08-07 22:00:00|1498.2|1497.9|1529.4|1528.6|1534.6|1534.3|1492.6|1492.3|146329
1565301600000|2019-08-08 22:00:00|1526.9|1526.6|1516.8|1516|1531.7|1531.4|1509.1|1508.8|147723
1565560800000|2019-08-11 22:00:00|1516.3|1515.9|1494.1|1493.3|1521.3|1521|1490.9|1490.6|114305
1565647200000|2019-08-12 22:00:00|1494.3|1494|1512.7|1511.9|1525.2|1524.9|1484.4|1484.1|151730
1565733600000|2019-08-13 22:00:00|1512.5|1512.2|1466.1|1465.3|1514.8|1514.5|1464.2|1463.9|201329
1565820000000|2019-08-14 22:00:00|1465.7|1465.4|1463.9|1463.1|1484.4|1484.1|1454.8|1454.5|187601
1565906400000|2019-08-15 22:00:00|1464.4|1464.1|1492.9|1492.1|1495.3|1495|1463.6|1463.3|130282
1566165600000|2019-08-18 22:00:00|1495.8|1495.5|1506.5|1505.7|1515.3|1515|1494.5|1494.2|100170
1566252000000|2019-08-19 22:00:00|1506.4|1505.6|1496.1|1495.3|1512.8|1512.5|1495.3|1495|86238
1566338400000|2019-08-20 22:00:00|1494.9|1494.6|1514|1513.2|1515.2|1514.9|1494.5|1494.2|86666
1566424800000|2019-08-21 22:00:00|1514.1|1513.8|1505.3|1504.5|1517.7|1517.4|1497.2|1496.9|105615
1566511200000|2019-08-22 22:00:00|1504.4|1504.1|1464|1463.2|1513|1512.7|1456.8|1456.5|224243
1566770400000|2019-08-25 22:00:00|1464.1|1463.3|1480.5|1479.7|1485.3|1485|1441.6|1441.3|164034
1566856800000|2019-08-26 22:00:00|1480.6|1479.8|1456|1455.2|1487.2|1486.9|1453.1|1452.8|173368
1566943200000|2019-08-27 22:00:00|1455.6|1455.3|1470.3|1469.5|1479.5|1479.2|1448.3|1448|143729
1567029600000|2019-08-28 22:00:00|1469.6|1469.3|1496.2|1495.4|1498.8|1498.5|1464.9|1464.6|118468
1567116000000|2019-08-29 22:00:00|1496|1495.7|1494.3|1493.5|1507.9|1507.6|1486.8|1486.5|114320
1567375200000|2019-09-01 22:00:00|1481.4|1481.1|1479.1|1478.3|1497|1496.7|1472|1471.7|19568
1567461600000|2019-09-02 22:00:00|1478.4|1478.1|1471|1470.2|1490.2|1489.9|1467|1466.7|168531
1567548000000|2019-09-03 22:00:00|1470.6|1470.3|1484|1483.2|1490.7|1490.4|1469.6|1469.3|104530
1567634400000|2019-09-04 22:00:00|1483.8|1483.5|1507.1|1506.3|1525.2|1524.9|1482.9|1482.6|155763
1567720800000|2019-09-05 22:00:00|1507.2|1506.4|1506.5|1505.7|1517.6|1517.3|1504.4|1504.1|101800
1567980000000|2019-09-08 22:00:00|1506.2|1505.9|1520.9|1520.1|1528.3|1528|1505.1|1504.8|123116
1568066400000|2019-09-09 22:00:00|1521.3|1521|1544.2|1543.4|1545.3|1545|1513.4|1513.1|161029
1568152800000|2019-09-10 22:00:00|1544.3|1543.5|1576.3|1575.5|1576.8|1576.5|1540.3|1540|212313
1568239200000|2019-09-11 22:00:00|1576.2|1576|1576.5|1575.7|1584.2|1583.9|1559.1|1558.8|250355
1568325600000|2019-09-12 22:00:00|1576.6|1576.2|1579.2|1578.4|1593.5|1593.2|1575.8|1575.5|196583
1568584800000|2019-09-15 22:00:00|1568|1567.7|1585.7|1584.9|1591.2|1590.9|1565.1|1564.8|268149
1568671200000|2019-09-16 22:00:00|1585.6|1585.3|1581.2|1580.4|1587.3|1587|1568.7|1568.4|215983
1568757600000|2019-09-17 22:00:00|1580.9|1580.6|1569.4|1568.6|1581.1|1580.8|1555.4|1555.1|165009
1568844000000|2019-09-18 22:00:00|1569.6|1569.3|1561.3|1560.5|1581.9|1581.6|1560.3|1560|149926
1568930400000|2019-09-19 22:00:00|1561.1|1560.8|1559.8|1559|1571.9|1571.6|1549.8|1549.5|156044
1569189600000|2019-09-22 22:00:00|1566.2|1565.9|1561.2|1560.4|1569.1|1568.8|1549.9|1549.6|108672
1569276000000|2019-09-23 22:00:00|1561.4|1561.1|1536|1535.2|1567.6|1567.3|1529.9|1529.6|190654
1569362400000|2019-09-24 22:00:00|1536.1|1535.3|1550.3|1549.5|1555.8|1555.5|1528.9|1528.6|149431
1569448800000|2019-09-25 22:00:00|1550|1549.7|1534.4|1533.6|1555.5|1555.2|1529.3|1529|136131
1569535200000|2019-09-26 22:00:00|1534.6|1533.8|1524.6|1523.8|1541.8|1541.5|1514.4|1514.1|145904
1569794400000|2019-09-29 22:00:00|1530|1529.7|1525.4|1524.6|1531.1|1530.8|1517.1|1516.8|138091
1569880800000|2019-09-30 22:00:00|1525.2|1524.4|1494.5|1493.7|1541.9|1541.6|1490.3|1490|194603
1569967200000|2019-10-01 22:00:00|1494.6|1494.3|1478.7|1477.9|1498.9|1498.6|1468.4|1468.1|183279
1570053600000|2019-10-02 22:00:00|1477.8|1477.5|1486.9|1486.1|1488.2|1487.9|1458|1457.7|160347
1570140000000|2019-10-03 22:00:00|1486.8|1486.5|1499.8|1499|1501.5|1501.2|1479|1478.7|119530
1570399200000|2019-10-06 22:00:00|1488.8|1488.5|1497.1|1496.3|1509.1|1508.8|1488.8|1488.5|111138
1570485600000|2019-10-07 22:00:00|1496.4|1496.1|1473.5|1472.7|1504.3|1504|1469.5|1469.2|148869
1570572000000|2019-10-08 22:00:00|1474|1473.7|1480.6|1479.8|1489.8|1489.5|1470.9|1470.6|99758
1570658400000|2019-10-09 22:00:00|1480.7|1480.3|1491.1|1490.3|1494.2|1493.9|1461|1460.7|132060
1570744800000|2019-10-10 22:00:00|1491.8|1491.5|1511.5|1510.7|1528.1|1527.8|1487.7|1487.4|179410
1571004000000|2019-10-13 22:00:00|1511.6|1511.3|1505.4|1504.6|1517.6|1517.3|1498.5|1498.2|77678
1571090400000|2019-10-14 22:00:00|1505.7|1504.9|1523.5|1522.7|1529.3|1529|1505.6|1504.8|103982
1571176800000|2019-10-15 22:00:00|1522.9|1522.6|1524.4|1523.6|1530.8|1530.5|1515.2|1514.9|90549
1571263200000|2019-10-16 22:00:00|1524.3|1524.1|1541.6|1540.8|1543.6|1543.3|1520.2|1519.9|104324
1571349600000|2019-10-17 22:00:00|1541.3|1541|1536.2|1535.4|1543.1|1542.8|1522|1521.7|101635
1571608800000|2019-10-20 22:00:00|1533|1532.7|1550.5|1549.7|1558.3|1558|1532.6|1532.3|99068
1571695200000|2019-10-21 22:00:00|1550.4|1549.6|1549.9|1549.1|1558.5|1558.2|1545.5|1545.2|84826
1571781600000|2019-10-22 22:00:00|1550.1|1549.8|1555.5|1554.7|1556|1555.7|1544.4|1544.1|68711
1571868000000|2019-10-23 22:00:00|1555.7|1555.4|1551.4|1550.6|1559|1558.7|1544.2|1543.9|81672
1571954400000|2019-10-24 22:00:00|1551.5|1551.1|1557.8|1557|1563|1562.7|1546.8|1546.5|77251
1572127200000|2019-10-26 22:00:00|1558|1557.2|1559.7|1559.4|1560.5|1560.2|1558|1557.2|363
1572217200000|2019-10-27 23:00:00|1559.6|1559.3|1572.2|1571.9|1578.3|1578|1558.2|1557.9|100900
1572303600000|2019-10-28 23:00:00|1572.3|1572|1576.3|1576|1581.5|1581.2|1566.5|1566.2|90475
1572390000000|2019-10-29 23:00:00|1576.4|1576.1|1572.9|1572.6|1577.8|1577.5|1560.5|1560.2|94124
1572476400000|2019-10-30 23:00:00|1572.8|1572.5|1562.2|1561.9|1574.9|1574.6|1550.1|1549.8|134481
1572562800000|2019-10-31 23:00:00|1562.1|1561.8|1588.3|1587.5|1589.7|1589.4|1561.9|1561.6|133116
1572822000000|2019-11-03 23:00:00|1590.4|1590.1|1596.8|1596|1604.3|1604|1589.4|1589.1|110853
1572908400000|2019-11-04 23:00:00|1596.9|1596.6|1595.1|1594.3|1613.1|1612.8|1594.3|1593.5|108350
1572994800000|2019-11-05 23:00:00|1598|1597.7|1592.1|1591.3|1601.6|1601.3|1586.1|1585.8|105089
1573081200000|2019-11-06 23:00:00|1592|1591.8|1594.5|1593.7|1609.2|1608.9|1588.3|1588|126137
1573167600000|2019-11-07 23:00:00|1594.6|1594.2|1599.9|1599.1|1600.8|1600.5|1587.4|1587.1|95513
1573426800000|2019-11-10 23:00:00|1598.8|1598.5|1597|1596.2|1599.4|1599.1|1586.1|1585.8|77200
1573513200000|2019-11-11 23:00:00|1596.6|1596.3|1594.5|1593.7|1606.5|1606.2|1592.5|1592.2|95600
1573599600000|2019-11-12 23:00:00|1594.6|1593.8|1592|1591.2|1595.3|1595|1579.2|1578.9|115632
1573686000000|2019-11-13 23:00:00|1592.1|1591.3|1588.2|1587.4|1595.3|1595|1584.4|1584.1|99399
1573772400000|2019-11-14 23:00:00|1588.9|1588.6|1597.5|1596.7|1599.8|1599.5|1588|1587.7|92340
1574031600000|2019-11-17 23:00:00|1597.5|1596.7|1592|1591.2|1600.4|1600.1|1586.3|1586|86980
1574118000000|2019-11-18 23:00:00|1591.8|1591.5|1596.7|1595.9|1604.4|1604.1|1588.4|1588.1|105012
1574204400000|2019-11-19 23:00:00|1596.8|1596|1593.5|1592.7|1603.1|1602.8|1581.1|1580.8|149834
1574290800000|2019-11-20 23:00:00|1589.9|1589.6|1583.6|1582.8|1599.7|1599.4|1580.6|1580.3|117439
1574377200000|2019-11-21 23:00:00|1583.9|1583.6|1591.7|1590.9|1592.3|1592|1580.2|1579.9|98736
1574636400000|2019-11-24 23:00:00|1595.1|1594.8|1621.9|1621.1|1624.1|1623.8|1593.8|1593.5|124326
1574722800000|2019-11-25 23:00:00|1621.8|1621|1626|1625.2|1630.7|1630.4|1618.4|1618.1|114638
1574809200000|2019-11-26 23:00:00|1626.2|1625.7|1635.8|1635|1635.8|1635|1624.6|1624.3|89303
1574895600000|2019-11-27 23:00:00|1635.1|1634.8|1629.9|1629.1|1635.4|1635.1|1626.8|1626.5|11278
1574982000000|2019-11-28 23:00:00|1629.8|1629|1624.7|1623.9|1633.8|1633.5|1622.5|1622.2|82701
1575241200000|2019-12-01 23:00:00|1626.5|1626.2|1609.9|1609.1|1635.3|1635|1606.6|1606.3|139098
1575327600000|2019-12-02 23:00:00|1610.2|1609.9|1604.8|1604|1615.7|1615.4|1588.6|1588.3|144022
1575414000000|2019-12-03 23:00:00|1604.4|1604.1|1614.7|1613.9|1618.8|1618.5|1599.4|1599.1|113712
1575500400000|2019-12-04 23:00:00|1614.5|1613.7|1617.3|1616.5|1622.6|1622.3|1610.9|1610.6|104388
1575586800000|2019-12-05 23:00:00|1616.8|1616.6|1634.9|1634.1|1640.1|1639.8|1616.4|1616.1|122005
1575846000000|2019-12-08 23:00:00|1634.6|1633.8|1629|1628.2|1635.9|1635.6|1628.1|1627.8|92219
1575932400000|2019-12-09 23:00:00|1629.4|1629.1|1633.4|1632.6|1635.2|1634.9|1618.4|1618.1|98602
1576018800000|2019-12-10 23:00:00|1632.6|1632.3|1633.8|1633|1636.8|1636.5|1625|1624.7|95425
1576105200000|2019-12-11 23:00:00|1633.5|1633.2|1651.4|1650.6|1655.8|1655.5|1627|1626.7|189366
1576191600000|2019-12-12 23:00:00|1649|1648.7|1640.3|1639.5|1656.6|1656.3|1630.9|1630.6|213106
1576450800000|2019-12-15 23:00:00|1641.5|1641.2|1650.9|1650.1|1660.2|1659.9|1640.5|1640.2|232710
1576537200000|2019-12-16 23:00:00|1650.6|1650.3|1656.4|1655.6|1657.5|1657.2|1646|1645.7|181091
1576623600000|2019-12-17 23:00:00|1655.4|1655.1|1663.8|1663|1664.7|1664.4|1654.9|1654.6|147712
1576710000000|2019-12-18 23:00:00|1663|1662.7|1669.1|1668.3|1669.4|1669.1|1659.9|1659.6|105783
1576796400000|2019-12-19 23:00:00|1669|1668.7|1669.5|1668.7|1675.1|1674.8|1666.7|1666.4|110077
1577055600000|2019-12-22 23:00:00|1670|1669.7|1675.5|1674.7|1676|1675.7|1664.4|1664.1|82775
1577142000000|2019-12-23 23:00:00|1675.6|1674.8|1678.1|1677.8|1679|1678.7|1672.2|1671.9|31578
1577314800000|2019-12-25 23:00:00|1678.8|1678|1678.1|1677.3|1682.1|1681.8|1675|1674.7|45930
1577401200000|2019-12-26 23:00:00|1677.4|1677.1|1667|1666.2|1683.7|1683.4|1666.1|1665.8|97256
1577660400000|2019-12-29 23:00:00|1668.2|1667.9|1665.4|1664.6|1673.5|1673.2|1656.9|1656.6|111252
1577746800000|2019-12-30 23:00:00|1665.5|1665.2|1670.1|1669.3|1673|1672.7|1658|1657.7|129458
1577919600000|2020-01-01 23:00:00|1670.2|1669.4|1669.7|1668.9|1680.3|1680|1650.2|1649.9|160825
1578006000000|2020-01-02 23:00:00|1669.9|1669.6|1660.3|1659.5|1671.9|1671.6|1637.3|1637|169569
1578265200000|2020-01-05 23:00:00|1651.9|1651.6|1661.1|1660.3|1665.7|1665.4|1645.1|1644.8|136963
1578351600000|2020-01-06 23:00:00|1661.2|1660.4|1654.3|1653.5|1667.1|1666.8|1651.5|1651.2|114095
1578438000000|2020-01-07 23:00:00|1654.8|1654.5|1666.5|1665.7|1670.3|1670|1625.8|1625.5|167057
1578524400000|2020-01-08 23:00:00|1666.6|1666.2|1665.5|1664.7|1674.1|1673.8|1661.9|1661.6|118168
1578610800000|2020-01-09 23:00:00|1665.7|1664.9|1657.2|1656.4|1670.2|1669.9|1651.8|1651.5|140117
1578870000000|2020-01-12 23:00:00|1657.1|1656.3|1669|1668.2|1670.4|1670.1|1650.8|1650.5|110336
1578956400000|2020-01-13 23:00:00|1668.8|1668.5|1677.1|1676.3|1686|1685.7|1659.3|1659|173884
1579042800000|2020-01-14 23:00:00|1677.6|1677.3|1685.4|1684.6|1689.8|1689.5|1669.9|1669.6|141313
1579129200000|2020-01-15 23:00:00|1685.3|1685|1705|1704.2|1708.2|1707.9|1685.3|1685|172759
1579215600000|2020-01-16 23:00:00|1704.2|1703.9|1698.2|1697.4|1712.8|1712.5|1697|1696.7|134960
1579474800000|2020-01-19 23:00:00|1698.6|1698.3|1701|1700.2|1702.9|1702.1|1694.9|1694.6|13489
1579561200000|2020-01-20 23:00:00|1701.1|1700.7|1689.4|1688.6|1702.3|1702|1682.6|1682.3|129847
1579647600000|2020-01-21 23:00:00|1685.8|1685.5|1682.5|1681.7|1696|1695.7|1681.6|1681.3|124085
1579734000000|2020-01-22 23:00:00|1682.4|1682.1|1683.4|1682.6|1688.7|1688.4|1664.7|1664.4|136424
1579820400000|2020-01-23 23:00:00|1684.2|1683.9|1662.1|1661.3|1692.5|1692.2|1652.2|1651.9|190610
1580079600000|2020-01-26 23:00:00|1662|1661.2|1643.8|1643|1662|1661.2|1633.4|1633.1|207175
1580166000000|2020-01-27 23:00:00|1643.4|1643.1|1660.9|1660.1|1663.3|1663|1642.8|1642.5|148105
1580252400000|2020-01-28 23:00:00|1660.6|1660.3|1649.7|1648.9|1665.4|1665.1|1646.7|1646.4|126634
1580338800000|2020-01-29 23:00:00|1649.2|1649|1648.7|1647.9|1652.6|1652.3|1628.5|1628.2|176412
1580425200000|2020-01-30 23:00:00|1648.5|1648.2|1617.6|1616.8|1652|1651.7|1609.8|1609.5|209815
1580684400000|2020-02-02 23:00:00|1617.5|1616.7|1630.4|1629.6|1637.7|1637.4|1616.4|1616.1|157917
1580770800000|2020-02-03 23:00:00|1630.3|1630.1|1661.4|1660.6|1662.1|1661.8|1626.2|1625.9|142125
1580857200000|2020-02-04 23:00:00|1660.9|1660.5|1685.1|1684.3|1685.8|1685.5|1654.7|1654.4|145734
1580943600000|2020-02-05 23:00:00|1685.2|1684.8|1682.6|1681.8|1695.3|1695|1677.5|1677.2|114154
1581030000000|2020-02-06 23:00:00|1682.5|1682.2|1657.6|1656.8|1683.1|1682.8|1653.7|1653.4|150832
1581289200000|2020-02-09 23:00:00|1656.4|1656.1|1668.7|1667.9|1669.8|1669.5|1646.8|1646.5|103828
1581375600000|2020-02-10 23:00:00|1668.3|1668|1679.8|1679|1688.6|1688.3|1667.8|1667.5|131579
1581462000000|2020-02-11 23:00:00|1679.6|1679.3|1689.9|1689.1|1691.6|1691.3|1677|1676.7|99911
1581548400000|2020-02-12 23:00:00|1689.8|1689.5|1695.8|1695|1697|1696.7|1672.4|1672.1|130104
1581634800000|2020-02-13 23:00:00|1695.6|1695.5|1686.8|1686|1702.3|1702|1680.9|1680.6|119110
1581894000000|2020-02-16 23:00:00|1686.5|1685.7|1686.1|1685.3|1693|1692.7|1686.1|1685.3|14328
1581980400000|2020-02-17 23:00:00|1684.9|1684.6|1684.9|1684.1|1688.2|1687.9|1672.4|1672.1|119413
1582066800000|2020-02-18 23:00:00|1684.7|1684.4|1693.5|1692.7|1699.8|1699.5|1684.4|1684.1|109399
1582153200000|2020-02-19 23:00:00|1694.9|1694.6|1694|1693.2|1698.6|1698.3|1673.3|1673|174279
1582239600000|2020-02-20 23:00:00|1693.6|1693.3|1679.2|1678.4|1694.8|1694.5|1672.9|1672.6|170643
1582498800000|2020-02-23 23:00:00|1666.6|1666.3|1628.7|1627.9|1667|1666.7|1619.2|1618.9|257417
1582585200000|2020-02-24 23:00:00|1627.3|1627|1575|1574.2|1646.8|1646.5|1568.6|1568.3|337163
1582671600000|2020-02-25 23:00:00|1574.9|1574.1|1548.6|1547.8|1592.2|1591.9|1546.7|1546.4|299171
1582758000000|2020-02-26 23:00:00|1548.1|1547.7|1485|1484.2|1556.8|1556.5|1481.7|1481.4|355332
1582844400000|2020-02-27 23:00:00|1483.8|1483.5|1496.5|1495.7|1501.5|1501.2|1445.6|1445.3|418927
1583103600000|2020-03-01 23:00:00|1458.8|1458.5|1511.6|1510.8|1521.7|1521.4|1449.4|1449.1|358506
1583190000000|2020-03-02 23:00:00|1509.7|1509.4|1475.7|1474.9|1549.5|1549.2|1470.9|1470.6|298435
1583276400000|2020-03-03 23:00:00|1476.8|1476.5|1523.6|1522.8|1531.1|1530.8|1471.1|1470.8|227173
1583362800000|2020-03-04 23:00:00|1522.5|1522.2|1484.1|1483.3|1524.2|1523.9|1462.9|1462.6|221691
1583449200000|2020-03-05 23:00:00|1482.5|1482.2|1446.6|1445.8|1488.6|1488.3|1416.2|1415.9|258641
1583622000000|2020-03-07 23:00:00|1448.1|1444.3|1381.6|1378.3|1448.1|1444.3|1377|1373.7|5280
1583708400000|2020-03-08 23:00:00|1381.5|1378.2|1323.5|1320.2|1391.5|1388.2|1293.9|1290.6|213745
1583794800000|2020-03-09 23:00:00|1323|1319.7|1331.5|1330.9|1377.1|1376.8|1287.6|1287.1|332514
1583881200000|2020-03-10 23:00:00|1331.6|1331.1|1276|1275.3|1333.9|1333.4|1246.8|1246.3|290087
1583967600000|2020-03-11 23:00:00|1275.9|1274.9|1112.5|1111.7|1276.1|1275.5|1087.2|1085.9|390072
1584054000000|2020-03-12 23:00:00|1113.7|1112.9|1199.8|1198.5|1220|1219.2|1077.7|1076.9|296536
1584226800000|2020-03-14 23:00:00|1183|1182.2|1140.9|1140.1|1189.3|1188.5|1140.9|1140.1|5249
1584313200000|2020-03-15 23:00:00|1116.7|1115.9|1037|1036.2|1116.7|1115.9|977.2|976.4|405924
1584399600000|2020-03-16 23:00:00|1037.1|1036.3|1067.5|1064.2|1110.9|1107.6|1011.3|1008|345345
1584486000000|2020-03-17 23:00:00|1067.4|1064.1|1025.1|1021.8|1072.5|1069.2|967.1|963.8|278421
1584572400000|2020-03-18 23:00:00|1024.7|1021.4|1014.4|1011.1|1076|1072.7|956.3|953|321786
1584658800000|2020-03-19 23:00:00|1014.6|1011.3|1007.9|1004.1|1103.5|1100.2|1004.7|1001.4|256489
1584831600000|2020-03-21 23:00:00|982.9|979.6|972.3|969|982.9|979.6|971.8|968.5|596
1584918000000|2020-03-22 23:00:00|973.8|970.5|1016.3|1015.5|1074.6|1073.8|960|959.2|222310
1585004400000|2020-03-23 23:00:00|1016.4|1015.6|1109.5|1108.7|1113.6|1112.8|1010.6|1009.8|202993
1585090800000|2020-03-24 23:00:00|1109.4|1108.6|1102.2|1101.4|1149|1148.2|1067.4|1066.6|206545
1585177200000|2020-03-25 23:00:00|1102.4|1101.6|1166.8|1166|1183.1|1182.3|1071.6|1070.8|204317
1585263600000|2020-03-26 23:00:00|1166.7|1165.9|1123.3|1122|1175.6|1174.8|1115.4|1114.6|169564
1585519200000|2020-03-29 22:00:00|1124.3|1123|1156.6|1155.3|1161.2|1160.4|1097.4|1096.6|151966
1585605600000|2020-03-30 22:00:00|1157.1|1156.3|1139.8|1138.5|1168.9|1168.1|1128.9|1128.1|174440
1585692000000|2020-03-31 22:00:00|1140|1139.2|1075.4|1074.1|1140.3|1139.5|1064.3|1063.5|188601
1585778400000|2020-04-01 22:00:00|1075.8|1075|1083.2|1081.9|1111.9|1111.1|1051.6|1050.8|188281
1585864800000|2020-04-02 22:00:00|1080.8|1080|1054.8|1053.5|1085.9|1085.1|1034.2|1033.4|152043
1586124000000|2020-04-05 22:00:00|1055.2|1053.9|1128.5|1127.2|1140.6|1139.8|1055.2|1053.9|157656
1586210400000|2020-04-06 22:00:00|1128.3|1127.5|1128.9|1127.8|1192.7|1192.1|1113.6|1112.8|197122
1586296800000|2020-04-07 22:00:00|1129.3|1128.7|1185.8|1184.7|1197.5|1196.9|1121.7|1121.1|165586
1586383200000|2020-04-08 22:00:00|1185.2|1184.6|1249.7|1248.6|1252.7|1252.1|1169.5|1168.9|262033
1586728800000|2020-04-12 22:00:00|1261.8|1261.2|1219.9|1218.8|1261.8|1261.2|1198.5|1197.9|149323
1586815200000|2020-04-13 22:00:00|1218.8|1218.2|1240.4|1239.3|1256.2|1255.6|1216.1|1215.5|143122
1586901600000|2020-04-14 22:00:00|1240.3|1239.8|1182.5|1181.4|1240.3|1239.8|1175.5|1174.9|157899
1586988000000|2020-04-15 22:00:00|1182|1181.5|1222.5|1221.4|1230.7|1229.6|1153|1152.4|195231
1587074400000|2020-04-16 22:00:00|1237.2|1236.6|1225|1223.9|1249.2|1242.4|1208.9|1208.3|163549
1587333600000|2020-04-19 22:00:00|1225.2|1224.1|1212.8|1212|1234.6|1234.3|1193.6|1193|143015
1587420000000|2020-04-20 22:00:00|1210.7|1210.4|1186.8|1186|1224.6|1224.3|1166.6|1166.3|169096
1587506400000|2020-04-21 22:00:00|1187|1186.7|1198.9|1198.1|1216.1|1215.8|1176.4|1176.1|122338
1587592800000|2020-04-22 22:00:00|1198.8|1198.5|1208.5|1207.7|1235.2|1234.9|1188.2|1187.9|150554
1587679200000|2020-04-23 22:00:00|1207|1206.7|1226.8|1226|1240.6|1240.3|1191.9|1191.6|125741
1587938400000|2020-04-26 22:00:00|1230.8|1230.5|1279.2|1278.4|1291.5|1291.2|1219.8|1219.5|173326
1588024800000|2020-04-27 22:00:00|1279.6|1279.3|1304.6|1303.8|1322.7|1322.4|1266.9|1266.6|204764
1588111200000|2020-04-28 22:00:00|1303|1302.7|1366.8|1366|1375|1374.7|1296.8|1296.5|227626
1588197600000|2020-04-29 22:00:00|1369|1368.7|1298.1|1297.3|1371.8|1371.5|1298|1297.2|218968
1588284000000|2020-04-30 22:00:00|1297.8|1297.5|1256|1255.2|1298.3|1298|1239.5|1239.2|184087
1588543200000|2020-05-03 22:00:00|1256.3|1255.5|1260.8|1260|1267|1266.7|1222.8|1222.5|148730
1588629600000|2020-05-04 22:00:00|1260.6|1260.3|1272.7|1271.9|1306|1305.7|1259.4|1259.1|164214
1588716000000|2020-05-05 22:00:00|1272|1271.7|1258.9|1258.1|1290.1|1289.8|1256.2|1255.9|155449
1588802400000|2020-05-06 22:00:00|1257.7|1257.4|1287.1|1286.3|1292.1|1291.8|1249|1248.7|150738
1588888800000|2020-05-07 22:00:00|1287.3|1287|1331.9|1331.1|1332.3|1332|1285.6|1285.3|158953
1589148000000|2020-05-10 22:00:00|1323.3|1323|1317.6|1316.8|1343.2|1342.9|1298.9|1298.6|181294
1589234400000|2020-05-11 22:00:00|1317.5|1317.2|1259.2|1258.4|1335.2|1334.9|1257.3|1256.5|192636
1589320800000|2020-05-12 22:00:00|1260.2|1259.9|1237.9|1237.1|1282.7|1282.4|1211.2|1210.9|282182
1589407200000|2020-05-13 22:00:00|1237.2|1236.9|1239.3|1238.5|1243.6|1243.3|1177|1176.7|277643
1589493600000|2020-05-14 22:00:00|1237.8|1237.5|1254.7|1253.9|1261.8|1261.5|1215.7|1215.4|200533
1589752800000|2020-05-17 22:00:00|1253.2|1252.9|1332.4|1331.6|1338.7|1338.4|1250|1249.7|239026
1589839200000|2020-05-18 22:00:00|1331.6|1331.3|1305.4|1304.6|1351.1|1350.8|1304.7|1303.9|185836
1589925600000|2020-05-19 22:00:00|1305.2|1304.4|1348.8|1348|1355.8|1355.5|1299.8|1299.5|189078
1590012000000|2020-05-20 22:00:00|1348.9|1348.1|1343.4|1342.6|1355.7|1355.4|1327.9|1327.6|166395
1590098400000|2020-05-21 22:00:00|1343.2|1342.9|1357.2|1356.4|1358.7|1358.4|1318|1317.7|147995
1590357600000|2020-05-24 22:00:00|1355.2|1354.9|1380.3|1379.5|1383.5|1383.2|1352.1|1351.8|17418
1590444000000|2020-05-25 22:00:00|1382.2|1381.9|1395.4|1394.6|1411.3|1411|1376.1|1375.8|189859
1590530400000|2020-05-26 22:00:00|1395.6|1395.3|1437.5|1436.7|1441.7|1441.4|1378.8|1378.5|240799
1590616800000|2020-05-27 22:00:00|1437.7|1436.9|1406.2|1405.4|1452.8|1452.5|1395.2|1394.9|242730
1590703200000|2020-05-28 22:00:00|1406.9|1406.6|1407.6|1406.8|1409.9|1409.6|1371.2|1370.9|241718
1590962400000|2020-05-31 22:00:00|1390.2|1389.9|1404.3|1403.5|1422.9|1422.6|1373.3|1373|157745
1591048800000|2020-06-01 22:00:00|1404.5|1403.7|1419.4|1418.6|1424.5|1424.2|1390.8|1390.5|167152
1591135200000|2020-06-02 22:00:00|1419.2|1418.9|1451.2|1450.4|1464.9|1464.6|1416.7|1416.4|188739
1591221600000|2020-06-03 22:00:00|1450.9|1450.6|1456|1455.2|1461.1|1460.8|1427.6|1427.3|194179
1591308000000|2020-06-04 22:00:00|1456.5|1455.7|1502.8|1502|1526.6|1526.3|1450.8|1450.5|269130
1591567200000|2020-06-07 22:00:00|1503|1502.2|1540.2|1539.4|1540.5|1540.2|1502|1501.7|177629
1591653600000|2020-06-08 22:00:00|1540.1|1539.8|1509.6|1508.8|1541.7|1541.4|1496.6|1496.3|205461
1591740000000|2020-06-09 22:00:00|1508.3|1508|1464.7|1463.9|1526.7|1526.4|1462.1|1461.8|228081
1591826400000|2020-06-10 22:00:00|1464.1|1463.8|1362.1|1361.3|1466.8|1466.5|1353.9|1353.6|350639
1591912800000|2020-06-11 22:00:00|1361.9|1361.6|1383.1|1382.3|1416.9|1416.6|1347.3|1347|310151
1592172000000|2020-06-14 22:00:00|1365.2|1364.9|1424.3|1423.5|1428.5|1428.2|1317.7|1317.4|388800
1592258400000|2020-06-15 22:00:00|1424.6|1424.3|1454|1453.2|1485.5|1485.2|1418.6|1418.3|291609
1592344800000|2020-06-16 22:00:00|1451.5|1451.2|1429.7|1428.9|1474.9|1474.6|1422.7|1422.4|199897
1592431200000|2020-06-17 22:00:00|1428.3|1428|1421.3|1420.5|1443.3|1443|1404.3|1404|171116
1592517600000|2020-06-18 22:00:00|1422|1421.7|1407.5|1406.7|1455.2|1454.9|1404.1|1403.8|190929
1592776800000|2020-06-21 22:00:00|1394|1393.7|1436.2|1435.4|1439.7|1438.9|1387.1|1386.8|138432
1592863200000|2020-06-22 22:00:00|1437.1|1436.8|1437.5|1436.7|1462.4|1462.1|1403.6|1403.3|140301
1592949600000|2020-06-23 22:00:00|1437.4|1436.6|1399.3|1398.5|1444.2|1443.9|1373.1|1372.8|210513
1593036000000|2020-06-24 22:00:00|1398.4|1398.1|1410.2|1409.4|1415.4|1415.1|1367.4|1367.1|191333
1593122400000|2020-06-25 22:00:00|1410.4|1410.1|1377.7|1376.9|1414.9|1414.6|1374|1373.7|233606
1593381600000|2020-06-28 22:00:00|1369.6|1369.3|1426.8|1426|1428.5|1428.2|1364.7|1364.4|235140
1593468000000|2020-06-29 22:00:00|1425.5|1425.2|1439|1438.2|1444.5|1444.2|1409.7|1409.4|187348
1593554400000|2020-06-30 22:00:00|1439.3|1438.5|1425.8|1425|1453|1452.7|1417.8|1417.5|218644
1593640800000|2020-07-01 22:00:00|1426.8|1426.5|1435.5|1434.7|1461.4|1461.1|1421.4|1421.1|166155
1593727200000|2020-07-02 22:00:00|1435.8|1435.5|1429|1428.2|1443.3|1443|1416.9|1416.6|19067
1593986400000|2020-07-05 22:00:00|1429.6|1428.8|1445|1444.2|1470.4|1470.1|1429.6|1428.8|149643
1594072800000|2020-07-06 22:00:00|1444.7|1444.4|1415.8|1415|1453.1|1452.8|1414|1413.7|161201
1594159200000|2020-07-07 22:00:00|1416.3|1416|1429.9|1429.1|1433.5|1433.2|1399|1398.7|185102
1594245600000|2020-07-08 22:00:00|1430.4|1430.1|1398|1397.2|1432.2|1431.9|1382.3|1382|203637
1594332000000|2020-07-09 22:00:00|1398.2|1397.4|1425.7|1424.9|1427|1426.7|1377.4|1377.1|176564
1594591200000|2020-07-12 22:00:00|1425.9|1425.1|1407.2|1406.4|1454.3|1454|1400.6|1400.3|202646
1594677600000|2020-07-13 22:00:00|1407.6|1406.9|1430.3|1429.5|1434.5|1433.7|1394.4|1394.1|241269
1594764000000|2020-07-14 22:00:00|1436.9|1436.6|1482.9|1482.1|1485.3|1485|1436.9|1436.6|256684
1594850400000|2020-07-15 22:00:00|1482.1|1481.8|1467.4|1466.6|1487.4|1487.1|1456|1455.7|171198
1594936800000|2020-07-16 22:00:00|1468.1|1467.3|1472|1471.2|1484|1483.7|1462.6|1462.3|146322
1595196000000|2020-07-19 22:00:00|1473|1472.7|1466.4|1465.6|1476.6|1476.3|1457.1|1456.8|138035
1595282400000|2020-07-20 22:00:00|1466|1465.7|1488.4|1487.6|1499.7|1499.4|1465.5|1465.2|175115
1595368800000|2020-07-21 22:00:00|1487.8|1487.5|1493.2|1492.4|1497.5|1497.2|1468.3|1468|133782
1595455200000|2020-07-22 22:00:00|1493.6|1493.3|1491.5|1490.7|1510.1|1509.8|1475|1474.7|168650
1595541600000|2020-07-23 22:00:00|1491.6|1491.3|1467.4|1466.6|1498|1497.7|1464|1463.7|163566
1595800800000|2020-07-26 22:00:00|1469.6|1469.3|1486.6|1485.8|1486.7|1485.9|1460.4|1460.1|116651
1595887200000|2020-07-27 22:00:00|1485.9|1485.6|1473.4|1472.6|1491.2|1490.9|1468.5|1468.2|121388
1595973600000|2020-07-28 22:00:00|1473.3|1473|1500.7|1499.9|1503.7|1503.4|1466.6|1466.3|133252
1596060000000|2020-07-29 22:00:00|1502.5|1502.2|1499.5|1498.7|1502.7|1502.4|1472|1471.7|168321
1596146400000|2020-07-30 22:00:00|1499.6|1499.2|1484.3|1483.5|1501.9|1501.6|1455.4|1455.1|230557
1596405600000|2020-08-02 22:00:00|1484.5|1484.2|1506.4|1505.6|1508.8|1508.5|1472.4|1472.1|142804
1596492000000|2020-08-03 22:00:00|1506.7|1506.4|1518.2|1517.4|1518.7|1518.4|1497.7|1497.4|145025
1596578400000|2020-08-04 22:00:00|1517.5|1517.2|1545.7|1544.9|1546.9|1546.6|1513.2|1512.9|157038
1596664800000|2020-08-05 22:00:00|1544.2|1543.9|1544.8|1544|1554.6|1554.3|1536.2|1535.9|150477
1596751200000|2020-08-06 22:00:00|1545.4|1545.1|1570.5|1569.7|1570.5|1570|1532.8|1532.5|183723
1597010400000|2020-08-09 22:00:00|1567.5|1567.2|1582.7|1581.9|1595.5|1595.2|1562.8|1562.5|163598
1597096800000|2020-08-10 22:00:00|1583.4|1583.1|1585.4|1584.6|1606.8|1606.5|1569.4|1569.1|210110
1597183200000|2020-08-11 22:00:00|1585.5|1584.7|1580.3|1579.5|1598.9|1598.6|1572.1|1571.8|160364
1597269600000|2020-08-12 22:00:00|1580.5|1580.2|1580.9|1580.1|1592.7|1592.4|1573.8|1573.5|121893
1597356000000|2020-08-13 22:00:00|1580.7|1580.4|1575.6|1574.8|1588.9|1588.6|1562.9|1562.6|104462
1597615200000|2020-08-16 22:00:00|1575.7|1574.9|1584.6|1583.8|1587.6|1587.3|1574.6|1574.3|75387
1597701600000|2020-08-17 22:00:00|1584.4|1584.1|1571.2|1570.4|1590.5|1590.2|1564.8|1564.5|93163
1597788000000|2020-08-18 22:00:00|1571.4|1571.1|1569.7|1568.9|1587.9|1587.6|1567.1|1566.8|111581
1597874400000|2020-08-19 22:00:00|1568.5|1568.2|1563.9|1563.1|1572.1|1571.8|1551.9|1551.6|118285
1597960800000|2020-08-20 22:00:00|1564|1563.2|1551.2|1550.4|1570.3|1570|1543.8|1543.5|129189
1598220000000|2020-08-23 22:00:00|1551.1|1550.3|1568.7|1567.9|1569.9|1569.6|1550.6|1550.3|107967
1598306400000|2020-08-24 22:00:00|1569.3|1569|1571.5|1570.7|1584.9|1584.6|1554.9|1554.6|125079
1598392800000|2020-08-25 22:00:00|1572.1|1571.3|1564.1|1563.3|1575|1574.7|1558|1557.7|105689
1598479200000|2020-08-26 22:00:00|1564.3|1563.5|1571.5|1570.7|1576.8|1576.5|1553.8|1553.5|134780
1598565600000|2020-08-27 22:00:00|1571.2|1570.9|1578|1577.7|1586.4|1586.1|1564.6|1564.3|112463
1598824800000|2020-08-30 22:00:00|1579.8|1579.5|1561|1560.2|1591.3|1591|1559.6|1559.3|153949
1598911200000|2020-08-31 22:00:00|1560.4|1560.1|1580.8|1580|1582.3|1582|1551.2|1550.9|134275
1598997600000|2020-09-01 22:00:00|1581.4|1581.1|1592.2|1591.4|1596.1|1595.8|1568.7|1568.4|141439
1599084000000|2020-09-02 22:00:00|1591.2|1590.9|1547.1|1546.3|1595.7|1595.4|1535.1|1534.8|258041
1599170400000|2020-09-03 22:00:00|1547|1546.2|1531.5|1530.7|1571.9|1571.6|1499.5|1499.2|242366
1599429600000|2020-09-06 22:00:00|1531.2|1530.4|1547|1546.2|1551.6|1551.3|1521.1|1520.8|19437
1599516000000|2020-09-07 22:00:00|1546.1|1545.8|1501.3|1500.5|1554|1553.7|1492.4|1491.6|234451
1599602400000|2020-09-08 22:00:00|1495.4|1495.1|1523.4|1522.6|1533.9|1533.6|1480.4|1480.1|181856
1599688800000|2020-09-09 22:00:00|1524.5|1524.2|1509.5|1508.7|1544.6|1544.3|1505.7|1505.4|235341
1599775200000|2020-09-10 22:00:00|1509.8|1509.2|1495.2|1494.4|1524.1|1523.8|1482.8|1482.5|217934
1600034400000|2020-09-13 22:00:00|1502.2|1501.9|1535.6|1534.8|1539.7|1539.4|1499.3|1499|296018
1600120800000|2020-09-14 22:00:00|1535.5|1534.7|1543.1|1542.3|1552.9|1552.6|1534|1533.7|226439
1600207200000|2020-09-15 22:00:00|1543|1542.2|1555.3|1554.5|1573.6|1573.3|1538.2|1537.9|168187
1600293600000|2020-09-16 22:00:00|1555.4|1554.6|1541|1540.2|1558.6|1558.3|1522.6|1522.3|191060
1600380000000|2020-09-17 22:00:00|1540.9|1540.1|1539.2|1538.4|1558|1557.7|1517.2|1516.9|185895
1600639200000|2020-09-20 22:00:00|1537.4|1537.1|1484.9|1484.1|1543.6|1543.3|1470.5|1470.2|223276
1600725600000|2020-09-21 22:00:00|1486.7|1486.4|1495|1494.2|1499.3|1499|1472|1471.7|150129
1600812000000|2020-09-22 22:00:00|1495.1|1494.3|1452.2|1451.4|1506.2|1505.9|1451.1|1450.8|159276
1600898400000|2020-09-23 22:00:00|1453.6|1453.3|1454.4|1453.6|1474.7|1474.4|1432.7|1432.4|236621
1600984800000|2020-09-24 22:00:00|1454.7|1453.9|1472.3|1471.5|1480|1479.7|1432.5|1432.2|156851
1601244000000|2020-09-27 22:00:00|1475.7|1475.4|1512.4|1511.6|1515.8|1515.5|1475|1474.7|150437
1601330400000|2020-09-28 22:00:00|1512|1511.2|1508.5|1507.7|1518.1|1517.8|1491.6|1491.3|137343
1601416800000|2020-09-29 22:00:00|1508.2|1507.9|1503.7|1502.9|1531|1530.7|1490.1|1489.8|204256
1601503200000|2020-09-30 22:00:00|1504.6|1504.3|1531.6|1530.8|1535|1534.7|1504.1|1503.8|181375
1601589600000|2020-10-01 22:00:00|1532|1531.7|1543|1542.2|1545.8|1545.5|1495.5|1495.2|206300
1601848800000|2020-10-04 22:00:00|1543.3|1542.5|1578.6|1577.8|1582.8|1582.5|1540.3|1540|141521
1601935200000|2020-10-05 22:00:00|1578.9|1578.6|1573.1|1572.3|1620|1619.7|1568.2|1567.9|277308
1602021600000|2020-10-06 22:00:00|1571|1570.7|1615.7|1614.9|1615.8|1615.3|1569.1|1568.8|182988
1602108000000|2020-10-07 22:00:00|1611.9|1611.6|1636.2|1635.4|1636.4|1635.6|1611.8|1611.5|158588
1602194400000|2020-10-08 22:00:00|1636.3|1635.5|1643.8|1643|1646.9|1646.6|1629.7|1629.4|176330
1602453600000|2020-10-11 22:00:00|1643.5|1642.7|1652|1651.2|1653.3|1653|1633.7|1633.4|155029
1602540000000|2020-10-12 22:00:00|1650.9|1650.6|1636.5|1635.7|1652|1651.7|1624.2|1623.9|168782
1602540000000|2020-10-12 22:00:00|1650.9|1650.6|1636.5|1635.7|1652|1651.7|1624.2|1623.9|168782
1602626400000|2020-10-13 22:00:00|1635.6|1635.3|1624.6|1623.8|1649.7|1649.4|1619.2|1618.9|161546
1602712800000|2020-10-14 22:00:00|1624|1623.7|1640.5|1639.7|1641.4|1641.1|1598.1|1597.8|178815
1602799200000|2020-10-15 22:00:00|1639.9|1639.6|1631.4|1630.6|1649.6|1649.3|1629.7|1629.4|131421
1603058400000|2020-10-18 22:00:00|1635.4|1635.1|1622.3|1621.5|1651.3|1651|1611.2|1610.9|135042
1603144800000|2020-10-19 22:00:00|1622.2|1621.4|1617.1|1616.3|1635.8|1635.5|1608.3|1608|140373
1603231200000|2020-10-20 22:00:00|1620|1619.7|1606.2|1605.4|1632.2|1631.9|1602.7|1602.4|149190
1603317600000|2020-10-21 22:00:00|1605.6|1604.8|1637.4|1636.6|1637.5|1636.7|1590.1|1589.8|151271
1603404000000|2020-10-22 22:00:00|1638.1|1637.8|1639.9|1639.1|1644.6|1644.3|1621.7|1621.4|114289
1603576800000|2020-10-24 22:00:00|1633.6|1633.3|1624.1|1623.8|1635.9|1635.6|1619.9|1619.6|2908
1603666800000|2020-10-25 23:00:00|1624|1623.7|1606.1|1605.8|1629.4|1629.1|1584.1|1583.8|152252
1603753200000|2020-10-26 23:00:00|1606.2|1605.9|1576.8|1576.5|1614.7|1614.4|1575.7|1575.4|143621
1603839600000|2020-10-27 23:00:00|1576.9|1576.6|1550.2|1549.9|1581.1|1580.8|1542|1541.7|206751
1603926000000|2020-10-28 23:00:00|1550.1|1549.8|1548.8|1548.5|1569.4|1569.1|1527.8|1527.5|177558
1604012400000|2020-10-29 23:00:00|1549|1548.7|1547.9|1547.1|1564.1|1563.8|1524.2|1523.9|210077
1604271600000|2020-11-01 23:00:00|1539.5|1539.2|1567|1566.2|1570.6|1570.3|1529.9|1529.6|155308
1604358000000|2020-11-02 23:00:00|1567.1|1566.3|1619|1618.2|1621.6|1621.3|1567|1566.3|163782
1604444400000|2020-11-03 23:00:00|1619.3|1618.5|1617|1616.2|1641.4|1641.1|1548.8|1548.5|276151
1604530800000|2020-11-04 23:00:00|1617.5|1616.7|1664|1663.2|1666.7|1666.4|1602.6|1602.3|177932
1604617200000|2020-11-05 23:00:00|1662.8|1662.5|1652.5|1651.7|1671.5|1671.2|1639.9|1639.6|155019
1604876400000|2020-11-08 23:00:00|1655.7|1655.4|1709.3|1708.5|1818.3|1818|1651.8|1651.5|266448
1604962800000|2020-11-09 23:00:00|1706.7|1706.4|1736|1735.2|1750.3|1750|1693.5|1693.2|199368
1605049200000|2020-11-10 23:00:00|1736.2|1735.9|1739.7|1738.9|1748.1|1747.8|1717.5|1717.2|129365
1605135600000|2020-11-11 23:00:00|1741.1|1740.8|1711.9|1711.1|1741.1|1740.8|1695.8|1695.5|175274
1605222000000|2020-11-12 23:00:00|1712|1711.7|1745.8|1745|1751.2|1750.9|1697.2|1696.9|160745
1605481200000|2020-11-15 23:00:00|1749.9|1749.6|1786.9|1786.1|1794.6|1794.3|1748.1|1747.8|179913
1605567600000|2020-11-16 23:00:00|1786.5|1786.2|1789.3|1788.5|1797.8|1797.5|1752.6|1752.3|160638
1605654000000|2020-11-17 23:00:00|1789.6|1789.3|1769.7|1768.9|1808.2|1807.9|1763.6|1763.3|156253
1605740400000|2020-11-18 23:00:00|1767.8|1767.5|1772.5|1771.7|1785.1|1784.8|1754.7|1754.4|146312
1605826800000|2020-11-19 23:00:00|1772.2|1771.4|1783.9|1783.1|1789.5|1789.2|1758.1|1757.8|125351
1606086000000|2020-11-22 23:00:00|1782.9|1782.6|1820.7|1819.9|1829.9|1829.6|1778|1777.7|133727
1606172400000|2020-11-23 23:00:00|1820.8|1820|1853.2|1852.4|1863.6|1863.3|1820.6|1819.8|164830
1606258800000|2020-11-24 23:00:00|1853.1|1852.8|1849.2|1848.4|1863.3|1863|1827.9|1827.6|124638
1606345200000|2020-11-25 23:00:00|1849.4|1848.9|1833.4|1832.6|1854.2|1853.9|1830.7|1830.4|14156
1606431600000|2020-11-26 23:00:00|1833|1832.7|1860|1859.2|1860.1|1859.3|1829.5|1829.2|69205
1606690800000|2020-11-29 23:00:00|1859.3|1859|1827.9|1827.1|1860.6|1860.3|1813.9|1813.6|178185
1606777200000|2020-11-30 23:00:00|1825.9|1825.6|1835.5|1834.7|1849.9|1849.6|1824.3|1824|163615
1606863600000|2020-12-01 23:00:00|1835.1|1834.8|1840.7|1839.9|1843.1|1842.8|1817.3|1817|130372
1606950000000|2020-12-02 23:00:00|1841.5|1841.2|1849.6|1848.8|1859.6|1859.3|1829.6|1829.3|130853
1607036400000|2020-12-03 23:00:00|1849.8|1849.3|1889|1888.2|1892.6|1892.3|1847.4|1847.1|129766
1607295600000|2020-12-06 23:00:00|1893|1892.7|1886.8|1886|1901.2|1900.9|1874.3|1874|114116
1607382000000|2020-12-07 23:00:00|1887.5|1887.2|1918.6|1917.8|1919|1918.4|1876.5|1876.2|139855
1607468400000|2020-12-08 23:00:00|1920.1|1919.8|1905.4|1904.6|1936.4|1936.1|1889.5|1889.2|189039
1607554800000|2020-12-09 23:00:00|1905.5|1904.7|1924.7|1923.9|1925.7|1925.4|1882|1881.7|202460
1607641200000|2020-12-10 23:00:00|1925.7|1925.4|1913.7|1912.9|1929.7|1929.4|1893.2|1892.9|247448
1607900400000|2020-12-13 23:00:00|1913.8|1913|1915.8|1915|1946.7|1946.4|1913.2|1912.9|228166
1607986800000|2020-12-14 23:00:00|1916|1915.2|1962.1|1961.3|1962.8|1962.5|1911.7|1911.4|252061
1608073200000|2020-12-15 23:00:00|1961.7|1961.4|1955.4|1954.6|1975.3|1975|1944.7|1944.4|198427
1608159600000|2020-12-16 23:00:00|1956.5|1956.2|1975.8|1975|1981|1980.7|1954.8|1954.5|168295
1608246000000|2020-12-17 23:00:00|1976.2|1975.9|1990.7|1989.9|1994.5|1994.2|1965|1964.7|186318
1608505200000|2020-12-20 23:00:00|1996.6|1996.3|1969.9|1969.1|1996.6|1996.3|1883.6|1883.3|231132
1608591600000|2020-12-21 23:00:00|1968.8|1968.5|1988.3|1987.5|1993.3|1993|1949.6|1949.3|147108
1608678000000|2020-12-22 23:00:00|1987.1|1986.8|2008.9|2008.1|2011.7|2011.4|1969.9|1969.6|121130
1608764400000|2020-12-23 23:00:00|2008.7|2008.4|2003.8|2003.5|2018.9|2018.6|1996.3|1996|48414
1609110000000|2020-12-27 23:00:00|1995.6|1995.3|1996.4|1995.6|2034.2|2033.9|1992.6|1992.3|140078
1609196400000|2020-12-28 23:00:00|1996.5|1995.7|1958.6|1957.8|2005.6|2005.3|1949.2|1948.9|156198
1609282800000|2020-12-29 23:00:00|1959|1958.2|1979|1978.2|1989.3|1989|1951.6|1951.3|119242
1609369200000|2020-12-30 23:00:00|1978.8|1978.5|1980.5|1979.7|1983.9|1983.6|1960.9|1960.6|127487
1609714800000|2021-01-03 23:00:00|1979.4|1979.1|1954.7|1953.9|1999.6|1999.3|1924.3|1924|221861
1609801200000|2021-01-04 23:00:00|1953.1|1952.8|1979.9|1979.1|1989.7|1989.4|1937.3|1937|145740
1609887600000|2021-01-05 23:00:00|1980.5|1980.2|2060.2|2059.4|2081.9|2081.6|1972.9|1972.6|329343
1609974000000|2021-01-06 23:00:00|2063.5|2063.2|2098.7|2097.9|2100.6|2100.3|2050.4|2050.1|156644
1610060400000|2021-01-07 23:00:00|2098.2|2097.4|2095|2094.2|2114.2|2113.9|2063.3|2063|185863
1610319600000|2021-01-10 23:00:00|2089.7|2089.4|2094|2093.2|2096.2|2095.9|2057.6|2057.3|144192
1610406000000|2021-01-11 23:00:00|2093.2|2092.9|2126.1|2125.3|2130.2|2129.9|2091.2|2090.9|139998
1610492400000|2021-01-12 23:00:00|2126|2125.7|2117.7|2116.9|2135.8|2135.5|2107.4|2107.1|150540
1610578800000|2021-01-13 23:00:00|2117.5|2117.2|2157.6|2156.8|2166.9|2166.6|2114.4|2114.1|171516
1610665200000|2021-01-14 23:00:00|2158.1|2157.8|2115.8|2115|2162.2|2161.9|2098.8|2098.5|228290
1610924400000|2021-01-17 23:00:00|2115.9|2115.6|2134.4|2133.6|2139.7|2138.9|2110.6|2110.3|21091
1611010800000|2021-01-18 23:00:00|2133.2|2132.9|2146.3|2145.5|2153.7|2153.4|2133|2132.7|150386
1611097200000|2021-01-19 23:00:00|2148.1|2147.8|2157.2|2156.4|2176.4|2176.1|2139.6|2139.3|185385
1611183600000|2021-01-20 23:00:00|2157.1|2156.3|2144.2|2143.4|2169.9|2169.6|2137.6|2137.3|158294
1611270000000|2021-01-21 23:00:00|2144.3|2143.5|2158.8|2158|2168|2167.7|2117.8|2117.5|189378
1611529200000|2021-01-24 23:00:00|2159|2158.2|2159.9|2159.1|2193.7|2193.4|2129.8|2129.5|247347
1611615600000|2021-01-25 23:00:00|2161.8|2161.5|2140|2139.2|2180.9|2180.6|2138.4|2138|181190
1611702000000|2021-01-26 23:00:00|2140.9|2139.7|2102.6|2101.8|2154.6|2154.3|2089.8|2089.5|258887
1611788400000|2021-01-27 23:00:00|2106.7|2106.4|2097.1|2096.3|2144.3|2144|2080|2079.7|223274
1611874800000|2021-01-28 23:00:00|2097.2|2096.4|2068|2067.7|2127.5|2127.2|2065|2064.7|240838
1612134000000|2021-01-31 23:00:00|2063.7|2063.4|2124.5|2123.7|2131.7|2131.4|2033.9|2033.6|154838
1612220400000|2021-02-01 23:00:00|2124.1|2123.8|2150.4|2149.6|2156.9|2156.6|2118.1|2117.8|142670
1612306800000|2021-02-02 23:00:00|2153|2152.7|2164.6|2163.8|2164.6|2164.1|2131.9|2131.6|140797
1612393200000|2021-02-03 23:00:00|2164|2163.7|2205.6|2204.8|2207.7|2207.4|2152.3|2152|145148
1612479600000|2021-02-04 23:00:00|2203.9|2203.6|2235.5|2234.7|2236.6|2236.3|2200|2199.7|180945
1612738800000|2021-02-07 23:00:00|2239.3|2239|2290.4|2289.6|2292.2|2291.9|2234.8|2234.5|160124
1612825200000|2021-02-08 23:00:00|2293.2|2292.9|2302|2301.2|2311.6|2311.3|2278.4|2278.1|169949
1612911600000|2021-02-09 23:00:00|2301.6|2301.3|2286|2285.2|2319.8|2319.5|2265.9|2265.6|220791
1612998000000|2021-02-10 23:00:00|2285.9|2285.6|2275.4|2274.6|2306.1|2305.8|2250.1|2249.8|212350
1613084400000|2021-02-11 23:00:00|2275.5|2274.7|2293.4|2292.6|2295.5|2295.2|2261.8|2261.5|143380
1613343600000|2021-02-14 23:00:00|2297.3|2297|2310.1|2309.3|2316.2|2315.9|2296.6|2296.3|16004
1613430000000|2021-02-15 23:00:00|2310.9|2310.6|2274.1|2273.3|2316.5|2316.2|2265.4|2265.1|166698
1613516400000|2021-02-16 23:00:00|2274.3|2273.5|2255.8|2255|2276.5|2276.2|2224.5|2224.2|179864
1613602800000|2021-02-17 23:00:00|2257|2256.7|2222.6|2221.8|2263.3|2263|2208.1|2207.8|172914
1613689200000|2021-02-18 23:00:00|2222.7|2222.4|2262.6|2261.8|2278.3|2278|2205.7|2205.4|184368
1613948400000|2021-02-21 23:00:00|2269.3|2269|2255.7|2254.9|2281.4|2281.1|2235.6|2235.3|179602
1614034800000|2021-02-22 23:00:00|2255.9|2255.1|2231|2230.2|2269.2|2268.9|2169.6|2169.3|256432
1614121200000|2021-02-23 23:00:00|2231.1|2230.3|2292.3|2291.5|2295.9|2295.6|2219.2|2218.9|192530
1614207600000|2021-02-24 23:00:00|2292.5|2291.7|2193.1|2192.3|2303.1|2302.8|2192|2191.7|265519
1614294000000|2021-02-25 23:00:00|2193.3|2192.5|2196|2195.2|2235.8|2235.5|2160.2|2159.9|289122
1614553200000|2021-02-28 23:00:00|2203.5|2203.2|2279.7|2278.9|2280.8|2280.5|2197.2|2196.9|173632
1614639600000|2021-03-01 23:00:00|2279.5|2278.7|2234|2233.2|2281.7|2281.4|2228.9|2228.6|177564
1614726000000|2021-03-02 23:00:00|2232|2231.7|2203.8|2203|2268.5|2268.2|2201.4|2201.1|220377
1614812400000|2021-03-03 23:00:00|2204|2203.2|2150.2|2149.4|2219.8|2219.5|2105.8|2105.5|298436
1614898800000|2021-03-04 23:00:00|2150.3|2149.5|2191.2|2190.4|2195.2|2194.9|2085|2084.7|333896
1615158000000|2021-03-07 23:00:00|2206.2|2205.9|2213.3|2212.5|2235.7|2235.4|2161.7|2161.4|212163
1615244400000|2021-03-08 23:00:00|2211.3|2211|2246.7|2245.9|2262.7|2262.4|2202.3|2202|167014
1615330800000|2021-03-09 23:00:00|2244.9|2246.4|2294.7|2293.9|2302.8|2302.5|2233.9|2233.6|183050
1615417200000|2021-03-10 23:00:00|2294.8|2294|2335.7|2334.9|2336.7|2335.9|2282.4|2282.1|179114
1615503600000|2021-03-11 23:00:00|2336.9|2336.6|2352.8|2352|2354.9|2354.6|2326.4|2326.1|175411
1615676400000|2021-03-13 23:00:00|2358.8|2358.5|2358|2357.7|2361.3|2361|2353.6|2353.3|1029
1615762800000|2021-03-14 23:00:00|2358.1|2357.8|2352.8|2352.5|2367.5|2367.2|2331.9|2331.6|304086
1615849200000|2021-03-15 23:00:00|2353|2352.7|2320.1|2319.8|2358|2357.7|2306|2305.7|273481
1615935600000|2021-03-16 23:00:00|2319.8|2319.5|2336.9|2336.6|2341.5|2341.2|2288.1|2287.8|186623
1616022000000|2021-03-17 23:00:00|2337.5|2337.2|2266.6|2266.3|2344.4|2344.1|2258.5|2258.2|197262
1616108400000|2021-03-18 23:00:00|2266.5|2266.2|2285|2284.2|2299.5|2299.2|2241.1|2240.8|200253
1616281200000|2021-03-20 23:00:00|2280.6|2280.3|2277|2276.7|2283.4|2283.1|2271.3|2271|1496
1616367600000|2021-03-21 23:00:00|2277.6|2277.3|2270|2269.7|2294.3|2294|2253.7|2253.4|142251
1616454000000|2021-03-22 23:00:00|2269.6|2269.3|2187.2|2186.9|2274.6|2274.3|2175.3|2175|212487
1616540400000|2021-03-23 23:00:00|2186.8|2186.5|2142.9|2142.6|2229.3|2229|2134.2|2133.9|227252
1616626800000|2021-03-24 23:00:00|2142.6|2142.3|2185.9|2185.6|2193.2|2192.9|2098.8|2098.5|284514
1616713200000|2021-03-25 23:00:00|2185.4|2185.1|2224.4|2223.6|2226.4|2226.1|2175.8|2175.5|222177
1616968800000|2021-03-28 22:00:00|2223.8|2223|2162.2|2161.4|2226|2225.7|2155.4|2155.1|209616
1617055200000|2021-03-29 22:00:00|2163.4|2163.1|2198|2197.2|2202.3|2202|2144.9|2144.6|199037
1617141600000|2021-03-30 22:00:00|2196.7|2196.4|2217.1|2216.3|2239.1|2238.8|2192.2|2191.9|200445
1617228000000|2021-03-31 22:00:00|2217.2|2216.4|2256.7|2255.9|2259.7|2259.4|2213.7|2213.4|152458
1617314400000|2021-04-01 22:00:00|2258.6|2258.3|2292.2|2291.9|2308.6|2308.3|2256.8|2256.5|9207
1617573600000|2021-04-04 22:00:00|2298.9|2298.6|2267.2|2266.4|2299.3|2299|2250.8|2250.5|137327
1617660000000|2021-04-05 22:00:00|2267.4|2267.1|2264|2263.2|2283|2282.7|2247.2|2246.9|134017
1617746400000|2021-04-06 22:00:00|2263.9|2263.1|2230.9|2230.1|2266.7|2266.4|2214.6|2214.3|155220
1617832800000|2021-04-07 22:00:00|2228.7|2228.4|2248.6|2247.8|2248.8|2248.5|2209|2208.7|152352
1617919200000|2021-04-08 22:00:00|2249.1|2248.8|2243.4|2242.6|2255.4|2255.1|2227.6|2227.3|143665
1618178400000|2021-04-11 22:00:00|2243.5|2242.7|2233.2|2232.4|2245.5|2245.2|2220.4|2220.1|124749
1618264800000|2021-04-12 22:00:00|2232.6|2232.3|2229.9|2229.1|2241.9|2241.6|2205.2|2204.9|168955
1618351200000|2021-04-13 22:00:00|2230|2229.2|2252.1|2251.3|2275.6|2275.3|2222.6|2222.3|198899
1618437600000|2021-04-14 22:00:00|2253|2252.7|2257.6|2256.8|2274|2273.7|2238.1|2237.8|157057
1618524000000|2021-04-15 22:00:00|2257.5|2256.7|2261|2260.2|2272.4|2272.1|2245.5|2245.2|148576
1618783200000|2021-04-18 22:00:00|2254|2253.7|2232.8|2232|2258.2|2257.9|2217.3|2217|175528
1618869600000|2021-04-19 22:00:00|2233.2|2232.9|2182.1|2181.3|2239.6|2239.3|2168.7|2168.4|226480
1618956000000|2021-04-20 22:00:00|2190.7|2190.4|2233.6|2232.8|2241.3|2241|2171.2|2170.9|199198
1619042400000|2021-04-21 22:00:00|2233.7|2232.9|2238.8|2238|2268.8|2268.5|2223.1|2222.8|221596
1619128800000|2021-04-22 22:00:00|2239.4|2239.1|2268.9|2268.1|2281.2|2280.9|2237|2236.7|182546
1619388000000|2021-04-25 22:00:00|2269|2268.2|2301.6|2300.8|2302.3|2302|2268.7|2268.2|135092
1619474400000|2021-04-26 22:00:00|2300.4|2300.1|2301|2300.2|2310.8|2310.5|2291.8|2291.5|142175
1619560800000|2021-04-27 22:00:00|2301.1|2300.3|2298.3|2297.5|2312.4|2312.1|2286.6|2286.3|122829
1619647200000|2021-04-28 22:00:00|2299.8|2299.5|2290.7|2289.9|2326.6|2326.3|2274.9|2274.6|182870
1619733600000|2021-04-29 22:00:00|2291.4|2291.1|2270.8|2270|2294.8|2294.5|2258.5|2258.2|192368
1619992800000|2021-05-02 22:00:00|2270.5|2269.7|2274|2273.2|2295.1|2294.8|2266.3|2266|139023
1620079200000|2021-05-03 22:00:00|2274.1|2273.3|2250.2|2249.4|2274.9|2274.6|2224.9|2224.6|201829
1620165600000|2021-05-04 22:00:00|2250.9|2250.6|2241|2240.2|2264.9|2264.6|2230.6|2230.3|162345
1620252000000|2021-05-05 22:00:00|2241.1|2240.3|2247.6|2246.8|2254|2253.7|2203.6|2203.3|181453
1620338400000|2021-05-06 22:00:00|2245.8|2245.5|2269.5|2268.7|2276.2|2275.9|2232.9|2232.6|162350
1620597600000|2021-05-09 22:00:00|2269.4|2268.6|2211|2210.2|2279.7|2279.4|2204|2203.7|177170
1620684000000|2021-05-10 22:00:00|2210.9|2210.1|2202.1|2201.3|2219.9|2219.6|2156.3|2156|256944
1620770400000|2021-05-11 22:00:00|2203.2|2202.9|2133|2132.2|2211.9|2211.6|2129|2128.7|243772
1620856800000|2021-05-12 22:00:00|2132.9|2132.6|2172.6|2171.8|2191.4|2191.1|2117.4|2117.1|246769
1620943200000|2021-05-13 22:00:00|2172.7|2171.9|2227.1|2226.3|2229.6|2229.3|2170.6|2170.3|182803
1621202400000|2021-05-16 22:00:00|2227|2226.2|2229.1|2228.3|2230.4|2230.1|2192.2|2191.9|164308
1621288800000|2021-05-17 22:00:00|2229|2228.7|2208.5|2207.7|2247.5|2247.2|2203.9|2203.6|168969
1621375200000|2021-05-18 22:00:00|2203.5|2203.2|2194.4|2193.6|2212.7|2212.4|2155.3|2155|193184
1621461600000|2021-05-19 22:00:00|2192|2191.7|2203.6|2202.8|2212.6|2212.3|2172|2171.7|154205
1621548000000|2021-05-20 22:00:00|2203.8|2203.5|2217.7|2216.9|2237.7|2237.4|2203.6|2203.3|127863
1621807200000|2021-05-23 22:00:00|2210.1|2209.8|2227.6|2226.8|2238.8|2238.5|2202.4|2202.1|121111
1621893600000|2021-05-24 22:00:00|2227.3|2227|2211.6|2210.8|2250.8|2250.5|2206.6|2206.3|138553
1621980000000|2021-05-25 22:00:00|2211.4|2211.1|2249.4|2248.6|2251.1|2250.8|2211.4|2211.1|136359
1622066400000|2021-05-26 22:00:00|2249.5|2248.7|2278.9|2278.1|2280.4|2280.1|2240.5|2240.2|156488
1622152800000|2021-05-27 22:00:00|2280.4|2280.1|2270.2|2269.4|2288.1|2287.8|2265.9|2265.6|134185
1622412000000|2021-05-30 22:00:00|2272|2271.7|2259.2|2258.4|2277|2276.7|2258.2|2257.7|10301
1622498400000|2021-05-31 22:00:00|2259.4|2258.6|2295.4|2294.6|2300.2|2299.9|2259.4|2258.6|154898
1622584800000|2021-06-01 22:00:00|2295.3|2294.5|2300.1|2299.3|2305.1|2304.8|2282.4|2282.1|174435
1622671200000|2021-06-02 22:00:00|2300.2|2299.4|2280.3|2279.5|2305.9|2305.6|2255.4|2255.1|198202
1622757600000|2021-06-03 22:00:00|2280.2|2279.4|2284.9|2284.1|2294.2|2293.9|2267.1|2266.8|118338
1623016800000|2021-06-06 22:00:00|2285.1|2284.3|2320.9|2320.1|2322.1|2321.8|2271.5|2271.2|130941
1623103200000|2021-06-07 22:00:00|2321.1|2320.8|2341.8|2341|2348.6|2348.3|2310.7|2310.4|176432
1623189600000|2021-06-08 22:00:00|2341.9|2341.5|2330.5|2329.7|2350.7|2350.4|2325|2324.7|134034
1623276000000|2021-06-09 22:00:00|2329.5|2329.2|2311.6|2310.8|2340.1|2339.8|2306.4|2306.1|178073
1623362400000|2021-06-10 22:00:00|2312.4|2312.1|2336|2335.2|2336.1|2335.8|2307.5|2307.2|169847
1623621600000|2021-06-13 22:00:00|2337.7|2337.4|2327.7|2326.9|2351.6|2351.3|2319.2|2318.9|260704
1623708000000|2021-06-14 22:00:00|2327.1|2326.8|2319.2|2318.4|2334.3|2334|2301.1|2300.8|211832
1623794400000|2021-06-15 22:00:00|2319.3|2318.5|2307.6|2306.8|2324.8|2324.5|2293.7|2293.4|180843
1623880800000|2021-06-16 22:00:00|2307.2|2306.9|2289.5|2288.7|2318|2317.7|2262.2|2261.9|213822
1623967200000|2021-06-17 22:00:00|2289.7|2289.4|2230.5|2229.7|2293.7|2293.4|2227.5|2227.2|240081
1624226400000|2021-06-20 22:00:00|2232.3|2232|2286.4|2285.6|2291.3|2291|2211.6|2211.3|163687
1624312800000|2021-06-21 22:00:00|2286.7|2286.4|2296.8|2296|2299.6|2299.3|2262.4|2262.1|122530
1624399200000|2021-06-22 22:00:00|2296.7|2295.9|2306.1|2305.3|2315|2314.7|2287.3|2287|115867
1624485600000|2021-06-23 22:00:00|2305.5|2305.2|2340.5|2339.7|2340.8|2340.5|2304.9|2304.6|105863
1624572000000|2021-06-24 22:00:00|2340.7|2340.4|2339.9|2339.1|2351.1|2350.8|2329.8|2329.5|153099
1624831200000|2021-06-27 22:00:00|2339.8|2339|2322.3|2321.5|2342.5|2342.2|2305.5|2305.2|131893
1624917600000|2021-06-28 22:00:00|2322.2|2321.4|2310.2|2309.4|2333.3|2333|2304|2303.7|108371
1625004000000|2021-06-29 22:00:00|2309.9|2309.6|2315.2|2314.4|2318.8|2318.5|2289.5|2289.2|128681
1625090400000|2021-06-30 22:00:00|2315.3|2314.5|2328|2327.2|2335.2|2334.9|2313.2|2312.9|133210
1625176800000|2021-07-01 22:00:00|2327.9|2327.1|2306.4|2306.1|2339.2|2338.9|2301.9|2301.6|128855
1625436000000|2021-07-04 22:00:00|2306.5|2305.7|2312.1|2311.3|2313.7|2313.4|2302.4|2302.1|7855
1625522400000|2021-07-05 22:00:00|2312.2|2311.4|2269|2268.2|2315.4|2315.1|2256.6|2256.3|143111
1625608800000|2021-07-06 22:00:00|2268.5|2269|2255.8|2255|2281.9|2281.6|2232.8|2232.5|160703
1625695200000|2021-07-07 22:00:00|2255.9|2255.6|2229.9|2229.1|2256.4|2256.1|2192.3|2192|213219
1625781600000|2021-07-08 22:00:00|2229.1|2228.8|2280.1|2279.3|2282.5|2282.2|2218.7|2218.4|145379
1626040800000|2021-07-11 22:00:00|2280.2|2279.4|2281.4|2280.6|2287.5|2287.2|2257.4|2257.1|111672
1626127200000|2021-07-12 22:00:00|2281.5|2280.7|2240.7|2239.9|2282.5|2282.2|2238.1|2237.8|148878
1626213600000|2021-07-13 22:00:00|2240.8|2240|2200.2|2199.4|2259.6|2259.3|2199.8|2199|173135
1626300000000|2021-07-14 22:00:00|2200.1|2199.3|2190.8|2190|2203.9|2203.6|2162.5|2162.2|218005
1626386400000|2021-07-15 22:00:00|2189.9|2189.6|2164.7|2163.9|2216.1|2215.8|2160.5|2160.2|183822
1626645600000|2021-07-18 22:00:00|2162.8|2162.5|2140.2|2139.4|2166.8|2166.5|2105.8|2105.5|303888
1626732000000|2021-07-19 22:00:00|2140.9|2140.6|2196.5|2195.7|2207.9|2207.6|2127.8|2127.5|243512
1626818400000|2021-07-20 22:00:00|2196.4|2195.6|2239.6|2238.8|2241.4|2240.8|2190.3|2190|184416
1626904800000|2021-07-21 22:00:00|2240.1|2239.8|2208.4|2207.6|2247|2246.7|2191.6|2191.3|183599
1626991200000|2021-07-22 22:00:00|2208.5|2207.7|2204.9|2204.1|2218.9|2218.6|2184.4|2184.1|153290
1627250400000|2021-07-25 22:00:00|2206.5|2206.2|2216.4|2215.6|2235.7|2235.4|2180.2|2179.9|145760
1627336800000|2021-07-26 22:00:00|2216.6|2216.3|2186.5|2185.7|2217|2216.7|2168.7|2168.4|183547
1627423200000|2021-07-27 22:00:00|2186.6|2185.8|2225|2224.2|2240.1|2239.8|2184.6|2184.3|178513
1627509600000|2021-07-28 22:00:00|2225.1|2224.3|2240.2|2239.4|2257.3|2257|2217.7|2217.4|156216
1627596000000|2021-07-29 22:00:00|2241.3|2241|2229.2|2228.4|2254.6|2254.3|2217.1|2216.8|164336
1627855200000|2021-08-01 22:00:00|2233.8|2233.5|2217.3|2216.5|2260.7|2260.4|2211.5|2211.2|172771
1627941600000|2021-08-02 22:00:00|2216.8|2216.6|2218.6|2217.8|2232.7|2232.4|2185.6|2185.3|170816
1628028000000|2021-08-03 22:00:00|2218.8|2218|2195.4|2194.6|2226.6|2226.3|2192.2|2191.9|155531
1628114400000|2021-08-04 22:00:00|2195.5|2194.7|2234.9|2234.1|2237.4|2237.1|2190.7|2190.4|138127
1628200800000|2021-08-05 22:00:00|2233.6|2233.3|2247.1|2246.3|2266|2265.7|2229.2|2228.9|139634
1628460000000|2021-08-08 22:00:00|2245.4|2245.1|2239.7|2238.9|2246.5|2246.2|2225.4|2225.1|106125
1628546400000|2021-08-09 22:00:00|2239.2|2239|2239.7|2238.9|2246.7|2246.4|2227.1|2226.8|116388
1628632800000|2021-08-10 22:00:00|2239.5|2239.2|2250.1|2249.3|2252.8|2252.3|2219.4|2219.1|145009
1628719200000|2021-08-11 22:00:00|2250.3|2250|2245.8|2245|2254.3|2254|2232.1|2231.8|129224
1628805600000|2021-08-12 22:00:00|2245|2244.7|2223.1|2222.3|2247.2|2246.9|2221|2220.7|112065
1629064800000|2021-08-15 22:00:00|2223|2222.2|2203.5|2202.7|2223.5|2223.2|2190.4|2190.1|161781
1629151200000|2021-08-16 22:00:00|2202.5|2202.2|2174.8|2174|2203.8|2203.5|2152.2|2151.9|246798
1629237600000|2021-08-17 22:00:00|2173.6|2173.3|2152.8|2152|2193.6|2193.3|2146.8|2146.5|197128
1629324000000|2021-08-18 22:00:00|2152.9|2152.1|2132.1|2131.3|2161.7|2161.4|2111.8|2111.5|272548
1629410400000|2021-08-19 22:00:00|2132.2|2131.4|2165.9|2165.1|2171.1|2170.8|2111.6|2111.3|194483
1629669600000|2021-08-22 22:00:00|2166.1|2165.3|2210.8|2210|2211.6|2211.3|2164.2|2163.9|154753
1629756000000|2021-08-23 22:00:00|2210.7|2209.9|2234.7|2233.9|2234.8|2234|2209.2|2208.9|138810
1629842400000|2021-08-24 22:00:00|2234.4|2233.6|2239.5|2238.7|2253|2252.7|2221.5|2221.2|150321
1629928800000|2021-08-25 22:00:00|2239.4|2238.6|2215.5|2214.7|2246.1|2245.8|2210.9|2210.6|177619
1630015200000|2021-08-26 22:00:00|2215.7|2215.4|2280.2|2279.4|2282.8|2282.5|2208.8|2208.5|198266
1630274400000|2021-08-29 22:00:00|2280.4|2280.1|2270.1|2269.3|2287.5|2287.2|2261.7|2261.4|151234
1630360800000|2021-08-30 22:00:00|2269.9|2269.1|2276.5|2275.7|2279.7|2279.4|2256.7|2256.4|156937
1630447200000|2021-08-31 22:00:00|2276.7|2275.9|2286.9|2286.1|2294.8|2294.5|2261.6|2261.3|157119
1630533600000|2021-09-01 22:00:00|2287|2286.7|2303.8|2303|2310.5|2310.2|2280.9|2280.6|138144
1630620000000|2021-09-02 22:00:00|2303.5|2303.2|2289.1|2288.3|2312.6|2312.3|2284.1|2283.8|142061
1630879200000|2021-09-05 22:00:00|2289.9|2289.6|2295|2294.2|2299.5|2299.2|2277.6|2277.3|13094
1630965600000|2021-09-06 22:00:00|2294.8|2294|2278.1|2277.3|2302|2301.7|2274.3|2274|149490
1631052000000|2021-09-07 22:00:00|2276|2275.7|2251.5|2250.7|2281.5|2281.2|2239|2238.7|194580
1631138400000|2021-09-08 22:00:00|2251.7|2250.9|2252.9|2252.1|2275.7|2275.4|2226.3|2226|227418
1631224800000|2021-09-09 22:00:00|2252.8|2252|2232.4|2232.1|2271|2270.7|2227.9|2227.6|258530
1631484000000|2021-09-12 22:00:00|2232|2231.7|2245.2|2244.4|2250.2|2249.9|2214.7|2214.4|298349
1631570400000|2021-09-13 22:00:00|2244.1|2243.8|2211.8|2211|2258.2|2257.9|2203.1|2202.8|261685
1631656800000|2021-09-14 22:00:00|2211.9|2211.1|2233|2232.2|2239.3|2239|2206.3|2206|189917
1631743200000|2021-09-15 22:00:00|2233.8|2233.5|2232.6|2231.8|2244.8|2244.5|2213.5|2213.2|156997
1631829600000|2021-09-16 22:00:00|2232.1|2231.7|2228|2227.2|2241|2240.7|2216.9|2216.6|226152
1632088800000|2021-09-19 22:00:00|2227.8|2227|2179.1|2178.3|2231.9|2231.6|2155.1|2154.8|296950
1632175200000|2021-09-20 22:00:00|2178.9|2178.1|2182.1|2181.3|2215.6|2215.3|2171.2|2170.9|200817
1632261600000|2021-09-21 22:00:00|2181.9|2181.6|2218.8|2218|2236.3|2236|2172.6|2172.3|199797
1632348000000|2021-09-22 22:00:00|2219.2|2218.9|2261.5|2260.7|2267|2266.7|2219|2218.7|171448
1632434400000|2021-09-23 22:00:00|2261.4|2260.6|2249.5|2248.7|2268.2|2267.9|2236|2235.7|149423
1632693600000|2021-09-26 22:00:00|2251.2|2250.9|2280.4|2279.6|2294.3|2294|2246.8|2246.5|174893
1632780000000|2021-09-27 22:00:00|2280.6|2279.8|2233.5|2232.7|2291.2|2290.9|2226.4|2226.1|252065
1632866400000|2021-09-28 22:00:00|2234.1|2233.8|2231.6|2230.8|2250.7|2250.4|2218.7|2218.4|206180
1632952800000|2021-09-29 22:00:00|2231.7|2230.9|2207.2|2206.4|2254.9|2254.6|2202|2201.7|264319
1633039200000|2021-09-30 22:00:00|2207.3|2206.5|2243.9|2243.1|2252.4|2252.1|2175.7|2175.4|244397
1633298400000|2021-10-03 22:00:00|2244.1|2243.3|2220.9|2220.1|2249.6|2249.3|2206.9|2206.6|234572
1633384800000|2021-10-04 22:00:00|2221|2220.2|2227.5|2226.7|2249.2|2248.9|2204.9|2204.6|173744
1633471200000|2021-10-05 22:00:00|2226.9|2226.6|2219.1|2218.3|2230.1|2229.8|2185.2|2184.9|277502
1633557600000|2021-10-06 22:00:00|2218.2|2217.9|2250|2249.2|2266.4|2266.1|2218.2|2217.9|168043
1633644000000|2021-10-07 22:00:00|2249.2|2248.9|2234.7|2233.9|2260.2|2259.9|2231.1|2230.8|150798
1633903200000|2021-10-10 22:00:00|2236.6|2236.3|2219.1|2218.3|2253.3|2253|2213.6|2213.3|127964
1633989600000|2021-10-11 22:00:00|2219.6|2219.3|2228.9|2228.1|2242.3|2242|2197.9|2197.6|151447
1634076000000|2021-10-12 22:00:00|2229.2|2228.4|2242.9|2242.1|2244.7|2244.4|2215|2214.7|168419
1634162400000|2021-10-13 22:00:00|2242.7|2241.9|2277.6|2276.8|2279.2|2278.9|2242.6|2241.9|128285
1634248800000|2021-10-14 22:00:00|2277.5|2277.2|2267.4|2266.6|2301.1|2300.8|2265.8|2265.5|154231
1634508000000|2021-10-17 22:00:00|2269|2268.7|2266.4|2265.6|2273|2272.7|2251|2250.7|138828
1634594400000|2021-10-18 22:00:00|2266.3|2265.5|2276.2|2275.4|2289|2288.7|2262.4|2262.1|122026
1634680800000|2021-10-19 22:00:00|2276.7|2276.4|2288.8|2288|2296.9|2296.6|2267.8|2267.5|127569
1634767200000|2021-10-20 22:00:00|2288.9|2288.6|2301.5|2300.7|2306.9|2306.6|2277.3|2277|143781
1634853600000|2021-10-21 22:00:00|2297.9|2297.6|2287.8|2287|2307.2|2306.9|2272.5|2272.2|163345
1635112800000|2021-10-24 22:00:00|2289.2|2288.9|2313.5|2312.7|2317.8|2317.5|2282.8|2282.5|137319
1635199200000|2021-10-25 22:00:00|2314.4|2314.1|2294.1|2293.3|2324.2|2323.9|2292.4|2292.1|171224
1635285600000|2021-10-26 22:00:00|2295.8|2295.5|2257.3|2256.5|2298.6|2298.3|2252.7|2252.4|189783
1635372000000|2021-10-27 22:00:00|2257|2256.7|2304.9|2304.1|2305.9|2305.1|2253.3|2253|161704
1635458400000|2021-10-28 22:00:00|2301.3|2301|2299.5|2298.7|2304.9|2304.6|2286.2|2285.9|136554
1635631200000|2021-10-30 22:00:00|2304.5|2304.2|2305.1|2304.8|2307.4|2307.1|2302|2301.7|1401
1635721200000|2021-10-31 23:00:00|2305.4|2305.1|2361.1|2360.8|2361.7|2361.4|2301|2300.7|197212
1635807600000|2021-11-01 23:00:00|2361|2360.7|2363.3|2363|2367.4|2367.1|2344.5|2344.2|173867
1635894000000|2021-11-02 23:00:00|2363.4|2363.1|2406.2|2405.9|2415.2|2414.9|2357.2|2356.9|216868
1635980400000|2021-11-03 23:00:00|2406.3|2406|2406.4|2406.1|2426.4|2426.1|2392.5|2392.2|182212
1636066800000|2021-11-04 23:00:00|2406.3|2406|2433.7|2432.9|2449.7|2449.4|2400.5|2400.2|231673
1636326000000|2021-11-07 23:00:00|2433.6|2433.3|2438.9|2438.1|2464|2463.7|2432.2|2431.9|166236
1636412400000|2021-11-08 23:00:00|2439.1|2438.8|2426.4|2425.6|2444.2|2443.9|2413.2|2412.9|168095
1636498800000|2021-11-09 23:00:00|2426.8|2426.5|2390|2389.2|2433.7|2433.4|2379.2|2378.9|182797
1636585200000|2021-11-10 23:00:00|2390.9|2390.6|2408.6|2407.8|2421|2420.7|2384.8|2384.5|128034
1636671600000|2021-11-11 23:00:00|2408.7|2407.9|2413.6|2412.8|2419.6|2419.3|2403.9|2403.6|111282
1636930800000|2021-11-14 23:00:00|2413.9|2413.1|2401.5|2400.7|2427.7|2427.4|2393.5|2393.2|131529
1637017200000|2021-11-15 23:00:00|2401.1|2400.8|2404.7|2403.9|2409.2|2408.9|2385.3|2385|134601
1637103600000|2021-11-16 23:00:00|2404.4|2404.1|2372.4|2371.6|2406.2|2405.9|2367.2|2366.9|150194
1637190000000|2021-11-17 23:00:00|2372.3|2372|2365.3|2364.5|2386.4|2386.1|2345.7|2345.4|182643
1637276400000|2021-11-18 23:00:00|2365.4|2365|2346.5|2345.7|2377.9|2377.6|2329.7|2329.4|205449
1637535600000|2021-11-21 23:00:00|2347.5|2347.2|2337.1|2336.3|2374.6|2374.3|2328|2327.7|216970
1637622000000|2021-11-22 23:00:00|2337.2|2336.9|2327.6|2326.8|2346.5|2346.2|2302.6|2302.3|215946
1637708400000|2021-11-23 23:00:00|2327.7|2326.9|2334.7|2333.9|2336.8|2336.5|2300.9|2300.6|160560
1637794800000|2021-11-24 23:00:00|2334.5|2333.7|2338.5|2337.7|2347.2|2346.9|2333.9|2333.6|11218
1637881200000|2021-11-25 23:00:00|2338.4|2337.6|2218.1|2217.3|2338.4|2337.6|2205.2|2204.4|306046
1638140400000|2021-11-28 23:00:00|2220.9|2220.1|2246.8|2246|2283.7|2283.4|2220.9|2220.1|325027
1638226800000|2021-11-29 23:00:00|2247.2|2246.9|2214.9|2214.1|2261|2260.7|2174.3|2174|394900
1638313200000|2021-11-30 23:00:00|2215|2214.2|2149.7|2148.9|2257.6|2257.3|2140.3|2140|366280
1638399600000|2021-12-01 23:00:00|2149.6|2149.3|2213.6|2212.8|2214.2|2213.6|2146.9|2146.6|326603
1638486000000|2021-12-02 23:00:00|2213.7|2212.9|2156.8|2156|2223.6|2223.3|2140.5|2140.2|317922
1638745200000|2021-12-05 23:00:00|2169.4|2169.1|2207.2|2206.4|2222.5|2222.2|2152|2151.7|240568
1638831600000|2021-12-06 23:00:00|2207.6|2207.3|2261.1|2260.3|2274.1|2273.8|2201.5|2201.2|209702
1638918000000|2021-12-07 23:00:00|2261.6|2261.3|2268.5|2267.7|2279.8|2279.5|2243.9|2243.6|190252
1639004400000|2021-12-08 23:00:00|2268.4|2267.6|2220.8|2220|2274.3|2274|2214.6|2214.3|247695
1639090800000|2021-12-09 23:00:00|2220.7|2219.9|2211.5|2210.7|2244.1|2243.8|2196.1|2195.8|230962
1639350000000|2021-12-12 23:00:00|2213.5|2213.2|2184.1|2183.3|2228.2|2227.9|2168.9|2168.6|352069
1639436400000|2021-12-13 23:00:00|2184.2|2183.4|2165|2164.2|2194.8|2194.5|2152.7|2152.4|330951
1639522800000|2021-12-14 23:00:00|2164.7|2164.4|2198.6|2197.8|2199.7|2199.4|2132|2131.7|320862
1639609200000|2021-12-15 23:00:00|2198.5|2197.7|2154.3|2153.5|2225.7|2225.4|2141.8|2141.5|286514
1639695600000|2021-12-16 23:00:00|2155.5|2155.2|2173.9|2173.1|2192.9|2192.6|2122.6|2122.3|319368
1639954800000|2021-12-19 23:00:00|2174|2173.7|2145.3|2144.5|2176.4|2176.1|2105.7|2105.4|286614
1640041200000|2021-12-20 23:00:00|2143.1|2142.8|2206.2|2205.4|2207.3|2206.9|2138.1|2137.8|198457
1640127600000|2021-12-21 23:00:00|2205.7|2205.8|2223.1|2222.3|2225.9|2225.6|2190.4|2190.1|169728
1640214000000|2021-12-22 23:00:00|2223.2|2222.4|2239.1|2238.8|2247|2246.7|2222.5|2222.2|130934
1640559600000|2021-12-26 23:00:00|2239.9|2239.1|2261.5|2260.7|2262.7|2262.4|2225.6|2225.3|127932
1640646000000|2021-12-27 23:00:00|2260.8|2260.5|2249.1|2248.3|2277.6|2277.3|2243.3|2243|142200
1640732400000|2021-12-28 23:00:00|2249.2|2248.4|2245.1|2244.3|2255.3|2255|2232.5|2232.2|127984
1640818800000|2021-12-29 23:00:00|2245.4|2244.6|2248.3|2247.5|2273|2272.7|2238.7|2238.4|116759
1640905200000|2021-12-30 23:00:00|2248.5|2247.7|2245|2244.2|2262.1|2261.8|2234.8|2234.5|130884
1641164400000|2022-01-02 23:00:00|2244.9|2244.1|2271.8|2271|2286.5|2286.2|2244.9|2244.1|219021
1641250800000|2022-01-03 23:00:00|2272.1|2271.8|2270|2269.2|2291.1|2290.8|2253.5|2253.2|180261
1641337200000|2022-01-04 23:00:00|2270.1|2269.3|2189.4|2188.6|2278.5|2278.2|2189.2|2188.4|239600
1641423600000|2022-01-05 23:00:00|2193.6|2193.3|2209.7|2208.9|2222.7|2222.4|2177.2|2176.9|264273
1641510000000|2022-01-06 23:00:00|2209.8|2209|2178.6|2177.8|2222.5|2222.2|2176.8|2176.5|211291
1641769200000|2022-01-09 23:00:00|2178.1|2177.7|2173.6|2172.8|2187.5|2187.2|2130.8|2130.5|302618
1641855600000|2022-01-10 23:00:00|2173.2|2172.4|2193.4|2192.6|2197.4|2197.1|2149.6|2149.3|196251
1641942000000|2022-01-11 23:00:00|2193.6|2192.8|2180.4|2179.6|2212.6|2212.3|2165.1|2164.8|190070
1642028400000|2022-01-12 23:00:00|2180.1|2179.8|2161.6|2160.8|2201.3|2201|2151.4|2151.1|218603
1642114800000|2022-01-13 23:00:00|2161.7|2160.9|2165.3|2164.5|2166.2|2165.9|2124|2123.7|243326
1642374000000|2022-01-16 23:00:00|2165.6|2164.8|2164.4|2163.6|2170.4|2170.1|2150.6|2150.3|17928
1642460400000|2022-01-17 23:00:00|2166.2|2165.9|2098.9|2098.1|2168.1|2167.8|2093.1|2092.8|280029
1642546800000|2022-01-18 23:00:00|2099.1|2098.3|2065.9|2065.1|2111.9|2111.6|2058.3|2058|296417
1642633200000|2022-01-19 23:00:00|2065.8|2065|2025.5|2024.7|2106.3|2106|2014.6|2014.3|291017
1642719600000|2022-01-20 23:00:00|2025.3|2024.5|1988.3|1987.5|2048|2047.7|1985.9|1985.6|446166
1642978800000|2022-01-23 23:00:00|1988.4|1987.6|2036.1|2035.3|2041.8|2041.5|1929.2|1928.9|512754
1643065200000|2022-01-24 23:00:00|2035.9|2035.1|1994.6|1993.8|2039.8|2039.5|1962.8|1962.5|347847
1643151600000|2022-01-25 23:00:00|1994.4|1993.6|1976.3|1975.5|2052.5|2052.2|1953.6|1953.3|365859
1643238000000|2022-01-26 23:00:00|1975.6|1975.3|1941.9|1941.1|2012.7|2012.4|1922.5|1922.2|330693
1643324400000|2022-01-27 23:00:00|1938.6|1938.3|1961.2|1960.4|1968.9|1968.6|1895.9|1895.6|344610
1643583600000|2022-01-30 23:00:00|1964.9|1964.6|2016.9|2016.1|2028.1|2027.8|1940.8|1940.5|257764
1643670000000|2022-01-31 23:00:00|2017.6|2017.3|2044|2043.2|2051.7|2051.4|1995.4|1995.1|252782
1643756400000|2022-02-01 23:00:00|2044.1|2043.3|2028.8|2028|2061|2060.7|2008.4|2008.1|238153
1643842800000|2022-02-02 23:00:00|2028.9|2028.1|2000.5|1999.7|2030.3|2030|1987.9|1987.6|253650
1643929200000|2022-02-03 23:00:00|2004.2|2003.9|1996.2|1995.4|2018.2|2017.9|1961.7|1961.4|228623
1644188400000|2022-02-06 23:00:00|2001.6|2001.3|2014.9|2014.1|2028.6|2028.3|1984.6|1984.3|180464
1644274800000|2022-02-07 23:00:00|2014.6|2014.3|2044.4|2043.6|2047.8|2047.5|2006.7|2006.4|165993
1644361200000|2022-02-08 23:00:00|2045.2|2044.9|2081.5|2080.7|2082.5|2082.2|2044.9|2044.6|171305
1644447600000|2022-02-09 23:00:00|2081.6|2080.8|2048|2047.2|2106.5|2106.2|2037|2036.7|325290
1644534000000|2022-02-10 23:00:00|2048.3|2047.5|2033.1|2032.3|2076.6|2076.3|2012.2|2011.9|245808
1644793200000|2022-02-13 23:00:00|2029.9|2029.6|2020.4|2019.6|2050.3|2050|2002.7|2002.4|239974
1644879600000|2022-02-14 23:00:00|2020.2|2019.4|2072.6|2071.8|2078.5|2078.2|2013.1|2012.8|178520
1644966000000|2022-02-15 23:00:00|2073.4|2072.6|2075.9|2075.1|2088.2|2087.9|2055.9|2055.6|156389
1645052400000|2022-02-16 23:00:00|2075.3|2075|2030.4|2029.6|2081.7|2081.4|2022.8|2022.5|177643
1645138800000|2022-02-17 23:00:00|2029.9|2029.7|2008.6|2007.8|2051|2050.7|2002.3|2002|194774
1645398000000|2022-02-20 23:00:00|2008.3|2007.5|1965.9|1965.1|2027.6|2027.3|1961.7|1960.9|46958
1645484400000|2022-02-21 23:00:00|1967.4|1966.6|1990.4|1989.6|2019.2|2018.9|1962.1|1961.8|244460
1645570800000|2022-02-22 23:00:00|1990.3|1989.5|1943|1942.2|2010|2009.7|1939.8|1939.5|221787
1645657200000|2022-02-23 23:00:00|1943.1|1942.3|1986.3|1985.5|1999.3|1999|1885.7|1885.4|343196
1645743600000|2022-02-24 23:00:00|1984.8|1984.5|2040.9|2040.1|2042.1|2041.8|1967.9|1967.6|231201
1646002800000|2022-02-27 23:00:00|2040.8|2039.7|2047.3|2046.5|2060.6|2060.3|1973.3|1973|318675
1646089200000|2022-02-28 23:00:00|2046.7|2046.4|2011.3|2010.5|2066|2065.7|1992.1|1991.8|238633
1646175600000|2022-03-01 23:00:00|2012.3|2012|2052.4|2051.6|2067.7|2067.4|1992.9|1992.6|213273
1646262000000|2022-03-02 23:00:00|2052.6|2051.8|2034.8|2034|2072.7|2072.4|2017|2016.7|176424
1646348400000|2022-03-03 23:00:00|2034.5|2034.2|1997.9|1997.1|2037.9|2037.6|1983.7|1983.4|207045
1646607600000|2022-03-06 23:00:00|1982.8|1982.5|1946.6|1945.8|2012.8|2012.5|1945|1944.7|232144
1646694000000|2022-03-07 23:00:00|1947|1946.2|1952.6|1951.8|2009.4|2009.1|1924.4|1924.1|289652
1646780400000|2022-03-08 23:00:00|1953.2|1952.4|2014.4|2013.6|2024.1|2023.8|1952.9|1952.4|201456
1646866800000|2022-03-09 23:00:00|2014.9|2014.6|2009.1|2008.3|2016.2|2015.9|1978.9|1978.6|218274
1646953200000|2022-03-10 23:00:00|2009.4|2008.6|1980|1979.2|2049.6|2049.3|1977.8|1977.5|229942
1647126000000|2022-03-12 23:00:00|1988.1|1987.8|1991.1|1990.8|1991.5|1991.2|1982.1|1981.8|1117
1647212400000|2022-03-13 23:00:00|1991.3|1991|1945.2|1944.9|2006.6|2006.3|1930.7|1930.4|415964
1647298800000|2022-03-14 23:00:00|1945.1|1944.8|1966.4|1966.1|1971.4|1971.1|1916.1|1915.8|301831
1647385200000|2022-03-15 23:00:00|1966.8|1966.5|2036.9|2036.6|2042.1|2041.8|1962.4|1962.1|295826
1647471600000|2022-03-16 23:00:00|2037|2036.7|2052.1|2051.8|2066.7|2066.4|2016.6|2016.3|190551
1647558000000|2022-03-17 23:00:00|2052.2|2051.9|2090.2|2089.4|2090.9|2090.6|2045.3|2045|182109
1647730800000|2022-03-19 23:00:00|2086.8|2086.5|2085.6|2085.3|2090.1|2089.8|2084.4|2084.1|844
1647817200000|2022-03-20 23:00:00|2085.5|2085.2|2064.2|2063.9|2094.2|2093.9|2051.8|2051.5|173334
1647903600000|2022-03-21 23:00:00|2064.3|2064|2089.5|2089.2|2100.8|2100.5|2057.5|2057.2|156930
1647990000000|2022-03-22 23:00:00|2089.6|2089.3|2050.9|2050.6|2092.1|2091.8|2048.5|2048.2|156706
1648076400000|2022-03-23 23:00:00|2051.2|2050.9|2073.9|2073.6|2078.2|2077.9|2043.7|2043.4|139443
1648162800000|2022-03-24 23:00:00|2074|2073.7|2079.5|2078.7|2083.8|2083.5|2061.4|2061.1|140132
1648335600000|2022-03-26 23:00:00|2090.5|2089.7|2075|2074.7|2090.5|2089.7|2074|2073.7|1323
1648422000000|2022-03-27 23:00:00|2075.1|2074.8|2077.7|2077.4|2081.5|2081.2|2047|2046.7|150366
1648508400000|2022-03-28 23:00:00|2077.4|2077.1|2132.2|2131.9|2140.9|2140.6|2075.3|2075|199476
1648594800000|2022-03-29 23:00:00|2132.3|2132|2092.6|2092.3|2134.8|2134.5|2082.2|2081.9|197713
1648681200000|2022-03-30 23:00:00|2092.5|2092.2|2071.8|2071.5|2104.8|2104.5|2065.2|2064.9|193414
1648767600000|2022-03-31 23:00:00|2072|2071.7|2090|2089.2|2092.2|2091.9|2065.2|2064.9|184294
1649023200000|2022-04-03 22:00:00|2072.1|2071.3|2098.6|2097.8|2100.8|2100.5|2072.1|2071.3|138878
1649109600000|2022-04-04 22:00:00|2098.4|2097.6|2051.5|2050.7|2111.7|2111.4|2041.6|2041.3|199385
1649196000000|2022-04-05 22:00:00|2050.1|2049.8|2017|2016.2|2053.4|2053.1|2003.3|2003|264126
1649282400000|2022-04-06 22:00:00|2016.1|2015.8|2008.1|2007.3|2029.7|2029.4|1982.6|1982.3|226586
1649368800000|2022-04-07 22:00:00|2007.9|2007.6|1996.2|1995.9|2019.4|2019.1|1990.9|1990.6|163478
1649628000000|2022-04-10 22:00:00|1996.3|1996|1981.1|1980.3|2007.7|2007.4|1973.7|1973.4|195872
1649714400000|2022-04-11 22:00:00|1981|1980.8|1987.8|1987|2032.5|2032.2|1969|1968.7|198694
1649800800000|2022-04-12 22:00:00|1987.9|1987.1|2023.2|2022.4|2029.7|2029.4|1987.1|1986.8|141344
1649887200000|2022-04-13 22:00:00|2023.3|2023|2003.9|2003.1|2038.7|2038.4|2001.8|2001.5|140846
1650232800000|2022-04-17 22:00:00|2002.3|2002|1997.8|1997|2006.5|2006.2|1979.8|1979.5|128598
1650319200000|2022-04-18 22:00:00|1996.6|1996.3|2028.6|2027.8|2037.4|2037.1|1983.1|1982.8|160459
1650405600000|2022-04-19 22:00:00|2028.5|2028.2|2044.7|2043.9|2053.4|2053.1|2025.1|2024.8|156854
1650492000000|2022-04-20 22:00:00|2044.6|2043.8|1988.2|1987.4|2062.8|2062.5|1984.2|1983.9|204460
1650578400000|2022-04-21 22:00:00|1988.4|1988.1|1931.6|1930.8|1993.6|1993.3|1929.7|1929.4|229867
1650837600000|2022-04-24 22:00:00|1936.5|1936.2|1951.9|1951.1|1954.8|1954.5|1905.4|1905.1|255868
1650924000000|2022-04-25 22:00:00|1952|1951.2|1888.6|1887.8|1959.4|1959.1|1881.2|1880.9|271401
1651010400000|2022-04-26 22:00:00|1888.7|1887.9|1893.4|1892.6|1910.8|1910.5|1875.7|1875.4|269626
1651096800000|2022-04-27 22:00:00|1893.6|1892.8|1910.7|1909.9|1927.5|1927.2|1859.7|1859.4|247439
1651183200000|2022-04-28 22:00:00|1908.3|1908|1866.1|1865.3|1930.2|1929.9|1857.4|1857.1|256686
1651442400000|2022-05-01 22:00:00|1866.6|1866.3|1878.6|1877.8|1890.8|1890.5|1836.2|1835.9|266091
1651528800000|2022-05-02 22:00:00|1878.2|1877.4|1899.6|1898.8|1907.8|1907.5|1869|1868.7|202143
1651615200000|2022-05-03 22:00:00|1899.4|1898.6|1944.8|1944|1952.7|1952.4|1869.3|1869|201713
1651701600000|2022-05-04 22:00:00|1945.1|1944.8|1869.8|1869|1952.2|1951.9|1846.6|1846.3|258980
1651788000000|2022-05-05 22:00:00|1872|1871.7|1834.7|1833.9|1877.9|1877.6|1817.6|1817.3|295826
1652047200000|2022-05-08 22:00:00|1827.1|1826.8|1765.2|1764.4|1830.3|1830|1753.1|1752.8|285564
1652133600000|2022-05-09 22:00:00|1765.3|1764.5|1759.9|1759.1|1801|1800.7|1723.8|1723.5|297649
1652220000000|2022-05-10 22:00:00|1759.8|1759|1723.2|1722.4|1793.5|1793.2|1714.4|1714.1|278892
1652306400000|2022-05-11 22:00:00|1722.9|1722.1|1732.1|1731.3|1754.2|1753.9|1700.4|1700.1|300622
1652392800000|2022-05-12 22:00:00|1732.8|1732|1789.2|1788.4|1805.3|1805|1731.6|1731.3|202919
1652652000000|2022-05-15 22:00:00|1793.7|1793.4|1781.7|1780.9|1805.4|1805.1|1772|1771.7|162227
1652738400000|2022-05-16 22:00:00|1782.3|1781.5|1840.6|1839.8|1841.1|1840.8|1781.7|1781.4|193938
1652824800000|2022-05-17 22:00:00|1840.4|1840.1|1775.7|1774.9|1842.5|1842.2|1761.4|1761.1|231194
1652911200000|2022-05-18 22:00:00|1773.2|1772.9|1778|1777.2|1798.6|1798.3|1745.4|1745.1|226111
1652997600000|2022-05-19 22:00:00|1777.8|1777.5|1772.8|1772|1804.4|1804.1|1728.1|1727.8|238046
1653256800000|2022-05-22 22:00:00|1778.6|1778.3|1780.2|1779.4|1800.8|1800.5|1765.3|1765|176144
1653343200000|2022-05-23 22:00:00|1792.5|1792.2|1769|1768.2|1792.5|1792.2|1733|1732.7|219249
1653429600000|2022-05-24 22:00:00|1769.1|1768.8|1797.7|1796.9|1808.2|1807.9|1754|1753.7|205427
1653516000000|2022-05-25 22:00:00|1798.4|1797.6|1835.5|1834.7|1848.3|1848|1792.9|1792.6|174366
1653602400000|2022-05-26 22:00:00|1834.9|1834.6|1893|1892.2|1893.1|1892.6|1830.8|1830.5|165010
1653861600000|2022-05-29 22:00:00|1890.6|1890.3|1894.8|1894|1908|1907.7|1886.8|1886.5|17619
1653948000000|2022-05-30 22:00:00|1893.6|1892.8|1864.8|1864|1897.8|1897.5|1850.4|1850.1|241737
1654034400000|2022-05-31 22:00:00|1864.9|1864.1|1851.1|1850.3|1879|1878.7|1827.3|1827|236615
1654120800000|2022-06-01 22:00:00|1851.9|1851.1|1896.6|1895.8|1897.7|1897.4|1843.9|1843.6|177913
1654207200000|2022-06-02 22:00:00|1897.1|1896.8|1882.1|1881.3|1902|1901.7|1867.3|1867|172121
1654466400000|2022-06-05 22:00:00|1885.1|1884.8|1889.4|1888.6|1905.1|1904.8|1877.5|1877.2|164702
1654552800000|2022-06-06 22:00:00|1889.3|1888.5|1914.5|1913.7|1918.9|1918.6|1867.6|1867.3|167288
1654639200000|2022-06-07 22:00:00|1914.2|1913.4|1891.6|1890.8|1918.4|1918.1|1879.5|1879.2|170960
1654725600000|2022-06-08 22:00:00|1891.1|1890.3|1855.1|1854.3|1904.3|1904|1847.8|1847.5|229845
1654812000000|2022-06-09 22:00:00|1855.3|1854.5|1801.4|1800.6|1855.8|1855.5|1789.5|1789.2|259198
1655071200000|2022-06-12 22:00:00|1788.3|1788|1717.2|1716.4|1791.6|1791.3|1705.4|1705.1|416745
1655157600000|2022-06-13 22:00:00|1717.4|1716.6|1707.1|1706.3|1739.2|1738.9|1688.6|1688.3|367329
1655244000000|2022-06-14 22:00:00|1707.4|1707.1|1733.2|1732.4|1752.6|1752.3|1698|1697.7|287877
1655330400000|2022-06-15 22:00:00|1733.6|1733.3|1652.8|1652|1750.7|1750.4|1638.7|1638.4|341863
1655416800000|2022-06-16 22:00:00|1652.9|1652.1|1668.1|1667.3|1686|1685.7|1647.7|1647.4|259347
1655676000000|2022-06-19 22:00:00|1669.8|1669.5|1684|1683.2|1687.2|1686.9|1655.1|1654.8|24743
1655762400000|2022-06-20 22:00:00|1683.5|1682.7|1693.2|1692.4|1711.6|1711.3|1678.5|1678.2|187623
1655848800000|2022-06-21 22:00:00|1692.3|1692|1686.4|1685.6|1703.2|1702.9|1656.6|1656.3|223259
1655935200000|2022-06-22 22:00:00|1686.9|1686.1|1702.3|1701.5|1712.9|1712.6|1674.3|1674|199794
1656021600000|2022-06-23 22:00:00|1701.6|1701.3|1761.3|1760.5|1762.6|1762.3|1699.4|1699.1|236711
1656280800000|2022-06-26 22:00:00|1762.7|1762.4|1771.2|1770.4|1781.4|1781.1|1749.4|1749.1|207563
1656367200000|2022-06-27 22:00:00|1772|1771.2|1737|1736.2|1792.8|1792.5|1734|1733.7|164734
1656453600000|2022-06-28 22:00:00|1736.9|1736.7|1719.7|1718.9|1743.3|1743|1699.9|1699.6|167892
1656540000000|2022-06-29 22:00:00|1720.4|1719.6|1698.2|1697.4|1723|1722.7|1677.4|1677.1|217741
1656626400000|2022-06-30 22:00:00|1698.3|1698|1724.3|1723.5|1728.2|1727.9|1676.8|1676.5|206667
1656885600000|2022-07-03 22:00:00|1724.7|1724.4|1716.7|1715.9|1724.8|1724.5|1708.5|1708.2|14006
1656972000000|2022-07-04 22:00:00|1717.1|1716.3|1736.7|1735.9|1739|1738.7|1676.7|1676.4|186722
1657058400000|2022-07-05 22:00:00|1738|1737.7|1727.2|1726.4|1746.8|1746.5|1707|1706.7|181536
1657144800000|2022-07-06 22:00:00|1727.4|1726.6|1762.6|1761.8|1769.7|1769.4|1717.6|1717.3|154014
1657231200000|2022-07-07 22:00:00|1762.3|1762|1766.8|1766|1779.6|1779.3|1745.7|1745.4|168531
1657490400000|2022-07-10 22:00:00|1764.5|1764.2|1732.5|1731.7|1764.8|1764.5|1724.7|1724.4|173898
1657576800000|2022-07-11 22:00:00|1732.2|1731.4|1725.4|1724.6|1743.1|1742.8|1712.2|1711.9|168345
1657663200000|2022-07-12 22:00:00|1726.4|1726.1|1718.8|1718|1750.6|1750.3|1695|1694.7|215807
1657749600000|2022-07-13 22:00:00|1718.1|1717.8|1705.9|1705.1|1723.1|1722.8|1678.2|1677.9|201280
1657836000000|2022-07-14 22:00:00|1706.6|1705.8|1742.2|1741.4|1742.9|1742.6|1698.4|1698.1|202034
1658095200000|2022-07-17 22:00:00|1747.2|1746.9|1737.8|1737|1772|1771.7|1729.4|1729.1|161572
1658181600000|2022-07-18 22:00:00|1737.3|1736.8|1798|1797.2|1799.5|1799.2|1735.8|1735.5|186637
1658268000000|2022-07-19 22:00:00|1797.8|1797|1818.3|1817.5|1826.9|1826.6|1786.5|1786.2|186666
1658354400000|2022-07-20 22:00:00|1818.1|1817.3|1829.8|1829|1834.1|1833.8|1796.7|1796.4|171273
1658440800000|2022-07-21 22:00:00|1829.2|1828.4|1804.2|1803.4|1841.1|1840.8|1788.7|1788.4|194592
1658700000000|2022-07-24 22:00:00|1804.8|1804.5|1807.7|1806.9|1818.2|1817.9|1793.2|1792.9|151486
1658786400000|2022-07-25 22:00:00|1808.8|1808|1805.3|1804.5|1815|1814.7|1794.1|1793.8|143909
1658872800000|2022-07-26 22:00:00|1805.2|1804.4|1844.7|1843.9|1851.8|1851.5|1802.3|1802|154990
1658959200000|2022-07-27 22:00:00|1845|1844.2|1872.1|1871.3|1876|1875.7|1826.2|1825.9|158578
1659045600000|2022-07-28 22:00:00|1871|1870.2|1880|1879.2|1885.6|1885.3|1859.2|1858.9|153454
1659304800000|2022-07-31 22:00:00|1880.8|1880.5|1880.2|1879.4|1892.4|1892.1|1850.3|1850|162204
1659391200000|2022-08-01 22:00:00|1879.7|1879.9|1881.9|1881.1|1898.8|1898.5|1862.9|1862.6|195720
1659477600000|2022-08-02 22:00:00|1882.1|1881.3|1904.9|1904.1|1910.2|1909.9|1875|1874.7|195591
1659564000000|2022-08-03 22:00:00|1904.3|1904|1904|1903.2|1915.7|1915.4|1892.7|1892.4|156438
1659650400000|2022-08-04 22:00:00|1903.6|1902.8|1913.9|1913.1|1918.4|1918.1|1879.8|1879.5|184006
1659909600000|2022-08-07 22:00:00|1916.7|1916.4|1945.2|1944.4|1954.7|1954.4|1909.3|1909|154079
1659996000000|2022-08-08 22:00:00|1943.9|1943.1|1910.5|1909.7|1943.9|1943.1|1899|1898.7|155886
1660082400000|2022-08-09 22:00:00|1910.4|1909.6|1963.3|1962.5|1967.3|1967|1903.5|1903.2|165562
1660168800000|2022-08-10 22:00:00|1963.4|1962.6|1975.5|1974.7|2003.1|2002.8|1961.9|1961.6|195067
1660255200000|2022-08-11 22:00:00|1975.6|1974.8|2010.9|2010.1|2012|2011.7|1970.2|1969.9|157061
1660514400000|2022-08-14 22:00:00|2009|2008.7|2016.4|2015.6|2018.8|2018.5|1989.3|1989|144754
1660600800000|2022-08-15 22:00:00|2015.7|2015.4|2019.3|2018.5|2026.7|2026.4|1996.9|1996.6|176012
1660687200000|2022-08-16 22:00:00|2019.2|2018.4|1985.4|1984.6|2022.5|2022.2|1970.2|1969.9|215164
1660773600000|2022-08-17 22:00:00|1985.5|1984.7|1993.4|1992.6|1998.6|1998.3|1974.8|1974.5|161203
1660860000000|2022-08-18 22:00:00|1993.2|1992.4|1952.4|1951.6|1993.7|1993.4|1946.1|1945.8|171549
1661119200000|2022-08-21 22:00:00|1944.7|1944.4|1914.1|1913.3|1948.4|1948.1|1904.8|1904.5|194008
1661205600000|2022-08-22 22:00:00|1914.2|1913.4|1911.1|1910.3|1933.9|1933.6|1898.9|1898.6|158715
1661292000000|2022-08-23 22:00:00|1911.3|1910.8|1932.2|1931.4|1937.1|1936.8|1902.6|1902.3|134380
1661378400000|2022-08-24 22:00:00|1932.3|1932|1955.4|1954.6|1958.1|1957.8|1929.4|1929.1|154479
1661464800000|2022-08-25 22:00:00|1955.8|1955.5|1883.4|1882.6|1966.5|1966.2|1882.7|1882.4|215223
1661724000000|2022-08-28 22:00:00|1873.7|1873.4|1875.7|1874.9|1893|1892.7|1864.3|1864|199138
1661810400000|2022-08-29 22:00:00|1875.9|1875.1|1848.2|1847.4|1894.4|1894.1|1837.6|1837.3|221887
1661896800000|2022-08-30 22:00:00|1848.5|1848.2|1835.7|1834.9|1864.4|1864.1|1833.5|1833.2|198303
1661983200000|2022-08-31 22:00:00|1835.4|1834.6|1817.2|1816.4|1837.8|1837.5|1790|1789.7|240725
1662069600000|2022-09-01 22:00:00|1816.3|1816|1806.1|1805.3|1840.8|1840.5|1792.2|1791.9|217143
1662328800000|2022-09-04 22:00:00|1803.5|1803.2|1810.5|1809.7|1817.2|1816.9|1797.9|1797.6|24767
1662415200000|2022-09-05 22:00:00|1812|1811.2|1783.6|1782.8|1824.1|1823.8|1775.6|1775.3|234139
1662501600000|2022-09-06 22:00:00|1783.7|1782.9|1820.7|1819.9|1825.5|1825.2|1770.5|1770.2|224473
1662588000000|2022-09-07 22:00:00|1821.3|1821|1838.3|1837.5|1839.2|1838.9|1796.2|1795.9|231517
1662674400000|2022-09-08 22:00:00|1838.2|1837.9|1871.8|1871|1876.5|1876.2|1836.4|1836.1|218683
1662933600000|2022-09-11 22:00:00|1879.7|1879.4|1901.7|1900.9|1902.1|1901.8|1870.5|1870.2|396903
1663020000000|2022-09-12 22:00:00|1902.2|1901.9|1821.9|1821.1|1919.8|1919.5|1814.8|1814.5|385250
1663106400000|2022-09-13 22:00:00|1821.4|1820.6|1833.5|1832.7|1835|1834.7|1803.9|1803.6|247659
1663192800000|2022-09-14 22:00:00|1832.9|1832.6|1809.6|1808.8|1845.2|1844.9|1806.8|1806.5|232389
1663279200000|2022-09-15 22:00:00|1809.4|1808.6|1791.8|1791|1809.4|1808.9|1766.8|1766.5|236822
1663538400000|2022-09-18 22:00:00|1786.2|1785.9|1806.6|1805.8|1808|1807.7|1762.7|1762.4|152847
1663624800000|2022-09-19 22:00:00|1806.2|1805.4|1782.6|1781.8|1813.4|1813.1|1763.9|1763.6|169535
1663711200000|2022-09-20 22:00:00|1782.4|1782.1|1746.7|1745.9|1808.7|1808.4|1744.1|1743.8|236450
1663797600000|2022-09-21 22:00:00|1745.8|1745|1715|1714.2|1766.9|1766.6|1703.8|1703.5|241805
1663884000000|2022-09-22 22:00:00|1713.9|1713.6|1670.8|1670|1717.4|1717.1|1645.2|1644.9|268119
1664143200000|2022-09-25 22:00:00|1668.1|1667.8|1645.4|1644.6|1694.1|1693.8|1640|1639.7|286326
1664229600000|2022-09-26 22:00:00|1646|1645.2|1655.3|1654.5|1680.9|1680.6|1636.7|1636.4|270997
1664316000000|2022-09-27 22:00:00|1655.5|1654.7|1704.6|1703.8|1714.8|1714.5|1630.5|1630.2|307898
1664402400000|2022-09-28 22:00:00|1704.2|1703.4|1664.6|1663.8|1706.7|1706.4|1640.5|1640.2|262488
1664488800000|2022-09-29 22:00:00|1665.1|1664.8|1652.5|1651.7|1697.8|1697.5|1649.6|1649.3|310741
1664748000000|2022-10-02 22:00:00|1647.3|1647|1709.7|1708.9|1713.5|1713.2|1638.7|1638.4|266018
1664834400000|2022-10-03 22:00:00|1710.1|1709.3|1767|1766.2|1772.3|1772|1704.2|1703.9|278047
1664920800000|2022-10-04 22:00:00|1766.4|1765.6|1758.9|1758.1|1767.3|1767|1724.8|1724.5|222356
1665007200000|2022-10-05 22:00:00|1759|1758.2|1747.7|1746.9|1771.8|1771.5|1739|1738.7|216855
1665093600000|2022-10-06 22:00:00|1745.4|1744.6|1695.6|1694.8|1760.6|1760.3|1688.3|1688|231055
1665352800000|2022-10-09 22:00:00|1690.1|1689.8|1686.9|1686.1|1705.2|1704.9|1675.5|1675.2|196177
1665439200000|2022-10-10 22:00:00|1686.7|1685.9|1690.4|1689.6|1710.5|1710.2|1657|1656.7|244894
1665525600000|2022-10-11 22:00:00|1690.5|1690.2|1688|1687.2|1706.6|1706.3|1663.7|1663.4|215125
1665612000000|2022-10-12 22:00:00|1687.2|1686.9|1723.4|1722.6|1732.3|1732|1633.5|1633.2|310039
1665698400000|2022-10-13 22:00:00|1723.9|1723.6|1679.3|1678.5|1754.5|1754.2|1676.5|1676.2|255695
1665957600000|2022-10-16 22:00:00|1677.4|1677.1|1740.1|1739.3|1740.3|1739.5|1677.4|1677.1|191809
1666044000000|2022-10-17 22:00:00|1740.6|1739.8|1760.7|1759.9|1783.9|1783.6|1736.5|1736.2|258084
1666130400000|2022-10-18 22:00:00|1760.9|1760.1|1723.7|1722.9|1769.3|1769|1702.3|1702|240201
1666216800000|2022-10-19 22:00:00|1724|1723.7|1703.6|1702.8|1744.7|1744.4|1693.2|1692.9|224042
1666303200000|2022-10-20 22:00:00|1703.1|1702.4|1733.3|1733|1735|1734.7|1684.9|1684.6|223423
1666562400000|2022-10-23 22:00:00|1745.5|1745.2|1744.8|1744|1758.9|1758.6|1718.8|1718.5|223406
1666648800000|2022-10-24 22:00:00|1743.3|1742.5|1788.1|1787.3|1798.5|1798.2|1734.2|1733.9|243086
1666735200000|2022-10-25 22:00:00|1786.7|1785.9|1804.8|1804|1833.3|1833|1784.4|1784.1|255790
1666821600000|2022-10-26 22:00:00|1802.7|1801.9|1801.8|1801|1828.9|1828.6|1784.1|1783.8|263531
1666908000000|2022-10-27 22:00:00|1798.3|1798|1847.5|1846.7|1849|1848.7|1785.7|1785.4|242224
1667080800000|2022-10-29 22:00:00|1843|1842.7|1838.7|1838.4|1843.1|1842.8|1836|1835.7|1000
1667170800000|2022-10-30 23:00:00|1838.6|1838.3|1841.2|1840.9|1851.3|1851|1824.1|1823.8|201235
1667257200000|2022-10-31 23:00:00|1841.1|1840.8|1843.4|1843.1|1865.4|1865.1|1837.1|1836.8|208940
1667343600000|2022-11-01 23:00:00|1843.3|1843|1778.1|1777.8|1858.5|1858.2|1776.7|1776.4|256631
1667430000000|2022-11-02 23:00:00|1778|1777.7|1767.4|1767.1|1788.3|1788|1747.3|1747|224124
1667516400000|2022-11-03 23:00:00|1767.7|1767.4|1790.2|1789.4|1805.7|1805.4|1760.4|1760.1|244571
1667775600000|2022-11-06 23:00:00|1776.6|1776.3|1801.5|1800.7|1812.4|1812.1|1776.6|1776.3|164623
1667862000000|2022-11-07 23:00:00|1800.9|1800.6|1800.2|1799.4|1826|1825.7|1779.3|1779|190503
1667948400000|2022-11-08 23:00:00|1800.6|1799.8|1753.1|1752.3|1806.8|1806.5|1747.1|1746.8|187931
1668034800000|2022-11-09 23:00:00|1753.5|1752.7|1864.8|1864|1866.2|1865.4|1751.6|1751.3|260816
1668121200000|2022-11-10 23:00:00|1865.7|1865.4|1874.9|1874.1|1894|1893.7|1857.7|1857.4|223557
1668380400000|2022-11-13 23:00:00|1866.3|1866|1858.5|1857.7|1882.9|1882.6|1850.9|1850.6|181997
1668466800000|2022-11-14 23:00:00|1858.2|1857.4|1877.1|1876.3|1900.4|1900.1|1856.9|1856.6|227624
1668553200000|2022-11-15 23:00:00|1876.4|1875.6|1847.9|1847.1|1890.2|1889.9|1840.8|1840.5|180350
1668639600000|2022-11-16 23:00:00|1848|1847.7|1831|1830.2|1854.1|1853.8|1807.7|1807.4|174227
1668726000000|2022-11-17 23:00:00|1831.2|1830.9|1840.1|1839.3|1855.7|1855.4|1823.2|1822.9|160540
1668985200000|2022-11-20 23:00:00|1841.5|1841.2|1830.4|1829.6|1844.6|1844.3|1816.6|1816.3|116268
1669071600000|2022-11-21 23:00:00|1830.5|1829.7|1850.1|1849.3|1852.1|1851.8|1824.2|1823.9|133644
1669158000000|2022-11-22 23:00:00|1850|1849.2|1856.9|1856.1|1859.7|1859.4|1837|1836.7|155200
1669244400000|2022-11-23 23:00:00|1856.8|1856|1862.5|1861.7|1863.2|1862.4|1856|1855.7|12554
1669330800000|2022-11-24 23:00:00|1860.4|1860.1|1858.7|1857.9|1865.3|1865|1847.9|1847.6|65328
1669590000000|2022-11-27 23:00:00|1851.7|1851.4|1820.9|1820.1|1853|1852.7|1813.6|1813.3|162789
1669676400000|2022-11-28 23:00:00|1821.4|1820.6|1823.6|1822.8|1836.4|1836.1|1818.6|1818.3|143856
1669762800000|2022-11-29 23:00:00|1823.7|1823.4|1882|1881.2|1882.8|1882|1807.2|1806.9|253253
1669849200000|2022-11-30 23:00:00|1882.6|1881.8|1867.6|1866.8|1891.6|1891.3|1860.6|1860.3|215013
1669935600000|2022-12-01 23:00:00|1867.2|1866.9|1875.3|1874.5|1887.9|1887.6|1828.9|1828.6|201363
1670194800000|2022-12-04 23:00:00|1878.9|1878.6|1829.4|1828.6|1880.4|1880.1|1820.3|1820|180945
1670281200000|2022-12-05 23:00:00|1829|1828.2|1799.1|1798.3|1833|1832.7|1788.8|1788.5|186161
1670367600000|2022-12-06 23:00:00|1799.3|1798.5|1792.4|1791.6|1812.9|1812.6|1788.9|1788.6|171338
1670454000000|2022-12-07 23:00:00|1792.5|1791.7|1804|1803.2|1823.4|1823.1|1783.5|1783.2|159583
1670540400000|2022-12-08 23:00:00|1803.9|1803.1|1781.5|1780.7|1813.7|1813.4|1781.1|1780.7|201286
1670799600000|2022-12-11 23:00:00|1783.2|1782.9|1803.5|1802.7|1808.3|1808|1776.6|1776.3|329423
1670886000000|2022-12-12 23:00:00|1803.9|1803.1|1818.6|1817.8|1876.7|1876.4|1801.5|1801.2|334396
1670972400000|2022-12-13 23:00:00|1819|1818.2|1808.9|1808.1|1833.7|1833.4|1791.2|1790.9|274667
1671058800000|2022-12-14 23:00:00|1809.5|1809.2|1754.8|1754|1812.2|1811.9|1751.5|1751.2|231172
1671145200000|2022-12-15 23:00:00|1754.5|1753.7|1740.8|1740|1762|1761.7|1726.4|1726.1|231762
1671404400000|2022-12-18 23:00:00|1739.6|1739.3|1719.3|1718.5|1754.4|1754.1|1713.5|1713.2|149917
1671490800000|2022-12-19 23:00:00|1720|1719.2|1732.4|1731.6|1739.3|1739|1700.6|1700.3|151709
1671577200000|2022-12-20 23:00:00|1732.8|1732.5|1762.3|1761.5|1767.9|1767.6|1731.7|1731.4|154968
1671663600000|2022-12-21 23:00:00|1762.8|1762.5|1734.5|1733.7|1765|1764.7|1704.6|1704.3|173068
1671750000000|2022-12-22 23:00:00|1734.3|1733.5|1740|1739.2|1747.9|1747.6|1721.6|1721.3|132645
1672095600000|2022-12-26 23:00:00|1747.9|1747.6|1730.4|1729.6|1759.2|1758.9|1723.4|1723.1|112924
1672182000000|2022-12-27 23:00:00|1730.6|1730.3|1703.7|1702.9|1739.2|1738.9|1700.4|1700.1|128101
1672268400000|2022-12-28 23:00:00|1703.3|1703|1742.9|1742.1|1749.9|1749.6|1700.6|1700.3|140811
1672354800000|2022-12-29 23:00:00|1742.4|1742.2|1746.5|1745.7|1746.6|1746.3|1721.9|1721.6|134153
1672700400000|2023-01-02 23:00:00|1756.9|1756.6|1728.1|1727.3|1770.2|1769.9|1713.9|1713.6|218985
1672786800000|2023-01-03 23:00:00|1727.7|1726.9|1752|1751.2|1763.2|1762.9|1725.7|1725.4|209261
1672873200000|2023-01-04 23:00:00|1750|1749.7|1731.6|1730.8|1756.1|1755.8|1718.7|1718.4|173491
1672959600000|2023-01-05 23:00:00|1732|1731.2|1769.5|1768.7|1776.2|1775.9|1727.5|1727.2|217850
1673218800000|2023-01-08 23:00:00|1772.8|1772.5|1774|1773.2|1796.7|1796.4|1771.1|1770.8|156339
1673305200000|2023-01-09 23:00:00|1773.9|1773.6|1800.3|1799.5|1801.5|1801.2|1763.8|1763.5|157107
1673391600000|2023-01-10 23:00:00|1799.5|1799.2|1825.3|1824.5|1825.6|1824.8|1798.8|1798.5|161479
1673478000000|2023-01-11 23:00:00|1824.6|1824.3|1854.1|1853.3|1855|1854.7|1811.2|1810.9|231353
1673564400000|2023-01-12 23:00:00|1853.9|1853.1|1865|1864.2|1868.6|1868.3|1835.1|1834.8|161408
1673823600000|2023-01-15 23:00:00|1865.7|1865.4|1861.6|1860.8|1870.8|1870.5|1855.8|1855.5|19229
1673910000000|2023-01-16 23:00:00|1862.9|1862.1|1860.6|1859.8|1873.4|1873.1|1856.3|1856|148070
1673996400000|2023-01-17 23:00:00|1861.4|1861.1|1832.7|1831.9|1884.4|1884.1|1830.7|1830.4|223585
1674082800000|2023-01-18 23:00:00|1831.8|1831.5|1812.5|1811.7|1834.3|1834|1800.1|1799.8|200246
1674169200000|2023-01-19 23:00:00|1813.9|1813.6|1866.7|1865.9|1867.5|1867.2|1807.8|1807.5|181360
1674428400000|2023-01-22 23:00:00|1866.6|1866.3|1890.7|1889.9|1898.6|1898.3|1861.1|1860.8|176838
1674514800000|2023-01-23 23:00:00|1890.6|1890.3|1883.7|1882.9|1895.7|1895.4|1876|1875.7|143681
1674601200000|2023-01-24 23:00:00|1884.2|1883.4|1892|1891.2|1895.3|1895|1855.8|1855.5|172847
1674687600000|2023-01-25 23:00:00|1892.4|1891.6|1900.3|1899.5|1916.1|1915.8|1880.5|1880.2|168404
1674774000000|2023-01-26 23:00:00|1900.4|1900.1|1911.9|1911.1|1920.2|1919.9|1894.8|1894.5|163708
1675033200000|2023-01-29 23:00:00|1907.9|1907.6|1891.5|1890.7|1913.6|1913.3|1885.7|1885.4|158699
1675119600000|2023-01-30 23:00:00|1891.4|1890.6|1932.4|1931.6|1933.9|1933.6|1876.7|1876.4|205174
1675206000000|2023-01-31 23:00:00|1932|1931.7|1962.3|1961.5|1980.3|1980|1919.4|1919.1|243675
1675292400000|2023-02-01 23:00:00|1960.8|1960.5|2006.1|2005.3|2010.8|2010.5|1958.1|1957.8|272099
1675378800000|2023-02-02 23:00:00|2005.8|2005|1987.1|1986.3|2009.4|2009.1|1975.2|1974.9|225824
1675638000000|2023-02-05 23:00:00|1980.4|1980.1|1958.6|1957.8|1984.6|1984.3|1950.7|1950.4|173930
1675724400000|2023-02-06 23:00:00|1958.4|1957.6|1969.9|1969.1|1979|1978.7|1933.8|1933.5|226167
1675810800000|2023-02-07 23:00:00|1970|1969.2|1944.9|1944.1|1973.8|1973.5|1939.1|1938.8|173219
1675897200000|2023-02-08 23:00:00|1945|1944.2|1919|1918.2|1967.9|1967.6|1910.2|1909.9|182430
1675983600000|2023-02-09 23:00:00|1919.3|1918.5|1918.9|1918.1|1922.1|1921.8|1900.8|1900.5|182361
1676242800000|2023-02-12 23:00:00|1920.8|1920.5|1943.6|1942.8|1946|1945.7|1908.1|1907.8|150156
1676329200000|2023-02-13 23:00:00|1943.8|1943|1939.1|1938.3|1959.8|1959.5|1917.3|1917|213763
1676415600000|2023-02-14 23:00:00|1939.2|1938.4|1962.2|1961.4|1963.8|1963.5|1921.6|1921.3|164466
1676502000000|2023-02-15 23:00:00|1962.1|1961.3|1940.2|1939.4|1966.9|1966.6|1927.9|1927.6|206361
1676588400000|2023-02-16 23:00:00|1940.3|1940|1946.6|1945.8|1949.6|1949.3|1922.5|1922.2|189899
1676847600000|2023-02-19 23:00:00|1944.9|1944.6|1939.3|1938.5|1948.1|1947.8|1936.4|1936.1|15141
1676934000000|2023-02-20 23:00:00|1940.2|1939.4|1891|1890.2|1941.1|1940.8|1888.4|1888.1|172704
1677020400000|2023-02-21 23:00:00|1891.1|1890.3|1898.4|1897.6|1907.1|1906.8|1882.8|1882.5|189754
1677106800000|2023-02-22 23:00:00|1898.6|1897.8|1907.7|1906.9|1918.2|1917.9|1881.7|1881.4|186437
1677193200000|2023-02-23 23:00:00|1907.1|1906.8|1888.1|1887.3|1911.6|1911.3|1871.5|1871.2|189207
1677452400000|2023-02-26 23:00:00|1887.5|1887.2|1896.9|1896.1|1915.9|1915.6|1886.5|1886.2|149098
1677538800000|2023-02-27 23:00:00|1897.1|1896.3|1896.4|1895.6|1913.2|1912.9|1885.6|1885.3|153229
1677625200000|2023-02-28 23:00:00|1896.3|1895.5|1900.3|1899.5|1909.7|1909.4|1886.3|1886|177158
1677711600000|2023-03-01 23:00:00|1900.4|1899.6|1903.2|1902.4|1907.1|1906.8|1874.6|1874.3|151765
1677798000000|2023-03-02 23:00:00|1902.3|1902|1930.9|1930.1|1933.5|1933.2|1897|1896.7|147697
1678057200000|2023-03-05 23:00:00|1928|1927.7|1900.3|1899.5|1935.5|1935.2|1892.5|1892.2|169834
1678143600000|2023-03-06 23:00:00|1900.4|1899.6|1879.8|1879|1908.3|1908|1874.8|1874.5|158509
1678230000000|2023-03-07 23:00:00|1879.9|1879.1|1879.7|1878.9|1888.8|1888.5|1863.5|1863.2|165812
1678316400000|2023-03-08 23:00:00|1879.3|1878.5|1825.3|1824.5|1884.4|1884.1|1821.6|1821.3|246899
1678402800000|2023-03-09 23:00:00|1824.6|1824.3|1778.3|1777.5|1836.4|1836.1|1752.5|1752.2|432263
1678575600000|2023-03-11 23:00:00|1783.3|1783|1785.2|1784.9|1808.5|1808.2|1762.2|1761.9|8586
1678662000000|2023-03-12 23:00:00|1785.5|1785.2|1749.4|1749.1|1808.2|1807.9|1720.5|1720.2|481924
1678748400000|2023-03-13 23:00:00|1749.6|1749.3|1776.2|1775.9|1803.2|1802.9|1741.5|1741.2|416309
1678834800000|2023-03-14 23:00:00|1776|1775.7|1745.6|1745.3|1784.7|1784.4|1711.5|1711.2|426803
1678921200000|2023-03-15 23:00:00|1745.7|1745.4|1764.3|1764|1783.2|1782.9|1712.5|1712.2|372204
1679007600000|2023-03-16 23:00:00|1764.4|1764.1|1728.7|1727.9|1778.2|1777.9|1719.4|1719.1|298178
1679180400000|2023-03-18 23:00:00|1738.1|1737.8|1742.9|1742.6|1747|1746.7|1733|1732.7|5631
1679266800000|2023-03-19 23:00:00|1743|1742.7|1750.4|1750.1|1765.1|1764.8|1694|1693.7|249465
1679353200000|2023-03-20 23:00:00|1750.5|1750.2|1782.3|1782|1794.1|1793.8|1747.2|1746.9|206670
1679439600000|2023-03-21 23:00:00|1782.4|1782.1|1732.3|1732|1785.4|1785.1|1725.6|1725.3|223280
1679526000000|2023-03-22 23:00:00|1732.2|1731.9|1724.7|1724.4|1761.2|1760.9|1703.2|1702.9|274717
1679612400000|2023-03-23 23:00:00|1724.5|1724.2|1736.8|1736|1737.4|1737.1|1689.4|1689.1|263664
1679868000000|2023-03-26 22:00:00|1736|1735.7|1758.9|1758.1|1763.7|1763.4|1731.8|1731.5|198397
1679954400000|2023-03-27 22:00:00|1758.3|1757.5|1754.1|1753.3|1765.3|1765|1742.6|1742.3|135291
1680040800000|2023-03-28 22:00:00|1754.2|1753.4|1770.3|1769.5|1774.8|1774.5|1753.2|1752.9|152385
1680127200000|2023-03-29 22:00:00|1770.2|1769.4|1767.5|1766.7|1788.6|1788.3|1759.9|1759.6|161096
1680213600000|2023-03-30 22:00:00|1767|1766.2|1802.1|1801.3|1803.4|1803.1|1764.2|1763.9|210094
1680472800000|2023-04-02 22:00:00|1797.4|1797.1|1799.6|1798.8|1813.6|1813.3|1779.6|1779.3|183872
1680559200000|2023-04-03 22:00:00|1799.7|1798.9|1770.4|1769.6|1809.3|1809|1757.8|1757.5|173087
1680645600000|2023-04-04 22:00:00|1770.2|1769.9|1747.1|1746.3|1770.8|1770.5|1738.8|1738.5|163742
1680732000000|2023-04-05 22:00:00|1747.3|1746.5|1750.5|1749.7|1758.2|1757.9|1739.7|1739.4|147128
1680818400000|2023-04-06 22:00:00|1750.2|1749.9|1770.6|1770.3|1771.4|1771.1|1745.5|1745.2|13611
1681077600000|2023-04-09 22:00:00|1764.8|1764.5|1771.9|1771.1|1773.7|1773.4|1739.5|1739.2|136810
1681164000000|2023-04-10 22:00:00|1772.1|1771.3|1783.2|1782.4|1791.9|1791.6|1769.9|1769.6|133661
1681250400000|2023-04-11 22:00:00|1783.3|1783|1768.3|1767.5|1806.6|1806.3|1767.4|1767.1|170678
1681336800000|2023-04-12 22:00:00|1768.5|1767.7|1791.4|1790.6|1798.5|1798.2|1765|1764.7|125131
1681423200000|2023-04-13 22:00:00|1791.5|1790.7|1786.1|1785.3|1803.8|1803.5|1768.6|1768.3|170855
1681682400000|2023-04-16 22:00:00|1786.4|1786.1|1804.2|1803.4|1806.6|1806.3|1782.8|1782.5|135444
1681768800000|2023-04-17 22:00:00|1804.4|1803.6|1795.8|1795|1815|1814.7|1784.4|1784.1|143828
1681855200000|2023-04-18 22:00:00|1795.9|1795.5|1797.8|1797|1804.7|1804.4|1780.1|1779.8|135637
1681941600000|2023-04-19 22:00:00|1797.4|1796.6|1788.5|1787.7|1799.9|1799.6|1779.2|1778.9|148647
1682028000000|2023-04-20 22:00:00|1788.6|1787.8|1790.8|1790|1799|1798.7|1773.9|1773.6|155020
1682287200000|2023-04-23 22:00:00|1788.5|1788.2|1788.1|1787.3|1801.4|1801.1|1777.6|1777.3|117896
1682373600000|2023-04-24 22:00:00|1788.7|1787.9|1747.1|1746.3|1788.7|1788.2|1739.1|1738.8|195204
1682460000000|2023-04-25 22:00:00|1746.1|1745.8|1730|1729.2|1749.3|1749|1724.7|1724.4|205037
1682546400000|2023-04-26 22:00:00|1727.8|1727.5|1747.2|1746.4|1753.5|1753.2|1723.2|1722.9|176865
1682632800000|2023-04-27 22:00:00|1747.6|1747.3|1768.2|1767.4|1772.6|1772.3|1734|1733.7|211144
1682892000000|2023-04-30 22:00:00|1767.7|1767.4|1764|1763.2|1787.9|1787.6|1760.3|1760|156114
1682978400000|2023-05-01 22:00:00|1763.5|1763.3|1729.2|1728.4|1769.2|1768.9|1712.1|1711.8|247522
1683064800000|2023-05-02 22:00:00|1728.7|1728.2|1726.1|1725.3|1770.3|1770|1722.7|1722.4|264511
1683151200000|2023-05-03 22:00:00|1724.7|1723.9|1721.8|1721|1734.8|1734.5|1699.2|1698.9|259004
1683237600000|2023-05-04 22:00:00|1722.1|1721.3|1758.9|1758.1|1765.8|1765.5|1717.5|1717.2|207524
1683496800000|2023-05-07 22:00:00|1760.7|1760.4|1756.4|1755.6|1770|1769.7|1746.2|1745.9|131018
1683583200000|2023-05-08 22:00:00|1756|1755.2|1751.6|1750.8|1757.6|1757.3|1736.4|1736.1|129387
1683669600000|2023-05-09 22:00:00|1751.1|1750.3|1760.2|1759.4|1781.5|1781.2|1741.9|1741.6|216141
1683756000000|2023-05-10 22:00:00|1760.4|1760.1|1745.4|1744.6|1768.9|1768.6|1734.4|1734.1|169298
1683842400000|2023-05-11 22:00:00|1745.3|1744.5|1737.9|1737.1|1757.5|1757.2|1729.4|1729.1|143155
1684101600000|2023-05-14 22:00:00|1737.7|1737.4|1762.8|1762|1772.1|1771.8|1734.6|1734.3|150713
1684188000000|2023-05-15 22:00:00|1762.4|1761.6|1741.4|1740.6|1763.6|1763.3|1735.2|1734.9|182803
1684274400000|2023-05-16 22:00:00|1741.7|1740.9|1776.3|1775.5|1779.2|1778.9|1735.1|1734.8|226726
1684360800000|2023-05-17 22:00:00|1776.1|1775.8|1788.7|1787.9|1790.1|1789.8|1763.2|1762.9|207616
1684447200000|2023-05-18 22:00:00|1788.6|1787.8|1772|1771.2|1800.9|1800.6|1766.1|1765.8|224196
1684706400000|2023-05-21 22:00:00|1767.3|1767|1799.1|1798.3|1804.5|1804.2|1767.3|1767|181375
1684792800000|2023-05-22 22:00:00|1798.8|1798|1790.9|1790.1|1819.5|1819.2|1787.7|1787.4|225104
1684879200000|2023-05-23 22:00:00|1790.5|1789.7|1770.3|1769.5|1794.6|1794.3|1759.4|1759.1|231810
1684965600000|2023-05-24 22:00:00|1771.9|1771.1|1751.5|1750.7|1771.9|1771.1|1738.4|1738.1|246861
1685052000000|2023-05-25 22:00:00|1751.6|1751.3|1774.3|1773.5|1775.8|1775.5|1746.2|1745.9|192970
1685311200000|2023-05-28 22:00:00|1784.8|1784.5|1775.2|1774.4|1785.2|1784.9|1770.7|1770.4|20001
1685397600000|2023-05-29 22:00:00|1775.7|1775.4|1768.6|1767.8|1786.9|1786.6|1761.4|1761.1|191643
1685484000000|2023-05-30 22:00:00|1767.9|1767.6|1749.3|1748.5|1773.3|1773|1736.5|1736.2|243829
1685570400000|2023-05-31 22:00:00|1749.2|1748.4|1771.9|1771.1|1775.2|1774.9|1741.4|1741.1|215113
1685656800000|2023-06-01 22:00:00|1771.5|1770.7|1833|1832.2|1834|1833.7|1769.5|1769.2|272128
1685916000000|2023-06-04 22:00:00|1834.2|1833.9|1809.4|1808.6|1840.7|1840.4|1796.7|1796.4|259688
1686002400000|2023-06-05 22:00:00|1808.7|1807.9|1858.9|1858.1|1863.2|1862.9|1801.4|1801.1|255134
1686088800000|2023-06-06 22:00:00|1858.8|1858|1896.7|1895.9|1897.5|1897.2|1853.7|1853.4|290721
1686175200000|2023-06-07 22:00:00|1896.4|1896.1|1882.2|1881.4|1898.8|1898.5|1866.9|1866.6|231389
1686261600000|2023-06-08 22:00:00|1880.7|1880.4|1866.8|1866|1883.6|1883.3|1862.3|1862|234676
1686520800000|2023-06-11 22:00:00|1865.8|1865.5|1879.3|1878.5|1884.1|1883.8|1859.3|1859|272305
1686607200000|2023-06-12 22:00:00|1879.1|1878.3|1899.7|1898.9|1907.1|1906.8|1873.9|1873.6|292248
1686693600000|2023-06-13 22:00:00|1899.2|1898.4|1876.2|1875.4|1908.8|1908.5|1860.3|1860|295456
1686780000000|2023-06-14 22:00:00|1875.6|1874.8|1885.7|1884.9|1890.4|1890.1|1855.9|1855.6|241272
1686866400000|2023-06-15 22:00:00|1885.2|1884.4|1876.5|1875.7|1899.6|1899.3|1864.2|1863.9|220278
1687125600000|2023-06-18 22:00:00|1876.6|1876.3|1871|1870.2|1877.1|1876.8|1866.7|1866.4|14712
1687212000000|2023-06-19 22:00:00|1871.2|1870.4|1867|1866.2|1872.7|1872.4|1854.5|1854.2|154499
1687298400000|2023-06-20 22:00:00|1866.8|1866|1863.8|1863|1876|1875.7|1852.9|1852.6|155624
1687384800000|2023-06-21 22:00:00|1864.1|1863.8|1850.1|1849.3|1866.4|1866.1|1841.3|1841|160840
1687471200000|2023-06-22 22:00:00|1849.7|1848.9|1821.1|1820.3|1852.1|1851.8|1815.4|1815.1|239812
1687730400000|2023-06-25 22:00:00|1820.5|1820.2|1826.7|1825.9|1843.9|1843.6|1809.9|1809.6|188923
1687816800000|2023-06-26 22:00:00|1827.2|1826.4|1849.3|1848.5|1857.5|1857.2|1819.7|1819.4|165010
1687903200000|2023-06-27 22:00:00|1849.2|1848.4|1861.4|1860.6|1862.7|1862.4|1838.4|1838.1|164328
1687989600000|2023-06-28 22:00:00|1861.5|1861.2|1882.4|1881.6|1887.1|1886.8|1856.3|1856|200116
1688076000000|2023-06-29 22:00:00|1882.3|1882|1887.2|1886.4|1900.9|1900.6|1880.6|1880.3|200656
1688335200000|2023-07-02 22:00:00|1888.1|1887.8|1897.3|1896.5|1904|1903.7|1882.7|1882.4|111820
1688421600000|2023-07-03 22:00:00|1896.6|1895.8|1893.3|1892.5|1898.7|1898.4|1891.6|1891.3|12680
1688508000000|2023-07-04 22:00:00|1893.8|1893|1871.7|1870.9|1895.7|1895.4|1869.8|1869.5|177320
1688594400000|2023-07-05 22:00:00|1871.2|1871.1|1840.1|1839.3|1872.2|1871.9|1821.4|1821.1|246599
1688680800000|2023-07-06 22:00:00|1839.8|1839.5|1863.2|1862.4|1880.8|1880.5|1833.2|1832.9|198726
1688940000000|2023-07-09 22:00:00|1863.1|1862.8|1898|1897.2|1898.7|1898.4|1849|1848.7|165343
1689026400000|2023-07-10 22:00:00|1898.1|1897.3|1915.2|1914.4|1918.1|1917.8|1893.7|1893.4|171778
1689112800000|2023-07-11 22:00:00|1914.7|1913.9|1935.5|1934.7|1952.7|1952.4|1913.8|1913.5|226153
1689199200000|2023-07-12 22:00:00|1935.7|1935.4|1948.9|1948.1|1953.9|1953.6|1934.5|1934.2|153253
1689285600000|2023-07-13 22:00:00|1948.4|1947.6|1930.6|1929.8|1952.2|1951.9|1919.4|1919.1|190022
1689544800000|2023-07-16 22:00:00|1930.4|1930.1|1950.1|1949.3|1960.5|1960.2|1925.3|1925|136593
1689631200000|2023-07-17 22:00:00|1949.9|1949.1|1976.8|1976|1981|1980.7|1945.1|1944.8|164614
1689717600000|2023-07-18 22:00:00|1976.1|1975.8|1986.6|1985.8|1994.1|1993.8|1971.4|1971.1|163142
1689804000000|2023-07-19 22:00:00|1985.9|1985.6|1970.5|1969.7|1995.1|1994.8|1959.3|1959|157515
1689890400000|2023-07-20 22:00:00|1970|1969.8|1959|1958.2|1984.1|1983.8|1957.1|1956.8|156460
1690149600000|2023-07-23 22:00:00|1959.2|1958.9|1967.9|1967.1|1978.2|1977.9|1955.9|1955.6|126740
1690236000000|2023-07-24 22:00:00|1967.6|1966.8|1969.4|1968.6|1980.2|1979.9|1961.1|1960.8|138460
1690322400000|2023-07-25 22:00:00|1969.6|1968.8|1978.4|1977.6|1989.9|1989.6|1962.9|1962.6|164355
1690408800000|2023-07-26 22:00:00|1978.9|1978.1|1957.5|1956.7|2003.1|2002.8|1948.6|1948.3|200025
1690495200000|2023-07-27 22:00:00|1957.7|1957.4|1981.6|1980.8|1987|1986.7|1950.2|1949.9|147637
1690754400000|2023-07-30 22:00:00|1982.7|1982.4|2004.8|2004|2005.2|2004.9|1976|1975.7|166774
1690840800000|2023-07-31 22:00:00|2004.6|2004.3|1989.1|1988.3|2007.4|2007.1|1973.1|1972.8|166562
1690927200000|2023-08-01 22:00:00|1985.4|1984.6|1966.6|1965.8|1988.9|1988.6|1955.6|1955.3|178402
1691013600000|2023-08-02 22:00:00|1965.8|1965.5|1957.1|1956.3|1972.3|1972|1944.5|1944.2|158697
1691100000000|2023-08-03 22:00:00|1956.9|1956.1|1954.6|1953.8|1976.7|1976.4|1947.9|1947.6|187470
1691359200000|2023-08-06 22:00:00|1955.2|1954.9|1962.8|1962|1966.7|1966.4|1940.4|1940.1|137376
1691445600000|2023-08-07 22:00:00|1962.2|1961.4|1947.1|1946.3|1962.6|1961.9|1921.7|1921.4|177023
1691532000000|2023-08-08 22:00:00|1946.9|1946.6|1933.7|1932.9|1958.4|1958.1|1923.8|1923.5|151139
1691618400000|2023-08-09 22:00:00|1934.2|1933.9|1923.9|1923.1|1957.4|1957.1|1914.3|1914|196553
1691704800000|2023-08-10 22:00:00|1923.2|1922.9|1925.4|1924.6|1932.2|1931.9|1912.2|1911.9|149321
1691964000000|2023-08-13 22:00:00|1924.5|1924.2|1923.9|1923.1|1932.6|1932.3|1900.6|1900.3|172711
1692050400000|2023-08-14 22:00:00|1923.4|1922.6|1898.4|1897.6|1927.1|1926.8|1894.8|1894.5|186686
1692136800000|2023-08-15 22:00:00|1898.3|1897.5|1870.3|1869.5|1906.2|1905.9|1870.2|1869.4|182054
1692223200000|2023-08-16 22:00:00|1871.9|1871.6|1850|1849.2|1883.4|1883.1|1848.3|1848|198375
1692309600000|2023-08-17 22:00:00|1849.7|1849.4|1857.6|1856.8|1865.9|1865.6|1832.6|1832.3|231545
1692568800000|2023-08-20 22:00:00|1858.9|1858.6|1857.2|1856.4|1868.7|1868.4|1844.6|1844.3|181598
1692655200000|2023-08-21 22:00:00|1856.6|1856.3|1854.2|1853.4|1870.5|1870.2|1846.1|1845.8|158860
1692741600000|2023-08-22 22:00:00|1853.9|1853.1|1873.4|1872.6|1875.5|1875.2|1848.2|1847.9|169032
1692828000000|2023-08-23 22:00:00|1872.9|1872.1|1848.8|1848|1879.9|1879.6|1843.8|1843.5|235745
1692914400000|2023-08-24 22:00:00|1848.7|1847.9|1852.2|1851.4|1863.8|1863.5|1829.4|1829.1|205653
1693173600000|2023-08-27 22:00:00|1855.7|1855.4|1872.5|1871.7|1881.1|1880.8|1852.7|1852.4|138806
1693260000000|2023-08-28 22:00:00|1872.6|1871.8|1895.8|1895|1897.2|1896.9|1858.6|1858.3|162232
1693346400000|2023-08-29 22:00:00|1895.5|1894.7|1906.1|1905.3|1909.8|1909.5|1885.9|1885.6|154028
1693432800000|2023-08-30 22:00:00|1905.8|1905|1900.7|1899.9|1915.5|1915.2|1897.9|1897.6|143602
1693519200000|2023-08-31 22:00:00|1900.8|1900|1919.7|1918.9|1931.1|1930.8|1899.3|1899|191054
1693778400000|2023-09-03 22:00:00|1921.8|1921.5|1910.4|1909.6|1922.5|1922.2|1907.5|1907.2|25016
1693864800000|2023-09-04 22:00:00|1910.8|1910|1881.7|1880.9|1913.7|1913.4|1880.8|1880.5|195993
1693951200000|2023-09-05 22:00:00|1881.5|1880.7|1874.4|1873.6|1894.5|1894.2|1864.1|1863.8|169559
1694037600000|2023-09-06 22:00:00|1874.7|1873.9|1858.3|1857.5|1876.7|1876.4|1848.2|1847.9|163190
1694124000000|2023-09-07 22:00:00|1858.4|1857.6|1852.1|1851.3|1862.8|1862.5|1846.9|1846.6|190781
1694383200000|2023-09-10 22:00:00|1852.4|1852.1|1856.7|1855.9|1869.6|1869.3|1850.8|1850.5|265975
1694469600000|2023-09-11 22:00:00|1856.8|1856|1855.4|1854.6|1866.4|1866.1|1850.2|1849.9|236520
1694556000000|2023-09-12 22:00:00|1855.8|1855|1842.9|1842.1|1862.9|1862.6|1836.9|1836.6|238633
1694642400000|2023-09-13 22:00:00|1843.1|1842.3|1870.8|1870|1873.2|1872.9|1842.1|1841.8|216632
1694728800000|2023-09-14 22:00:00|1870.3|1869.9|1850.1|1849.3|1874.8|1874.5|1839.7|1839.4|208125
1694988000000|2023-09-17 22:00:00|1849.6|1849.2|1838.5|1837.7|1854.3|1854|1836.6|1836.3|125981
1695074400000|2023-09-18 22:00:00|1838.9|1838.1|1830.9|1830.1|1845.5|1845.2|1822.8|1822.5|170480
1695160800000|2023-09-19 22:00:00|1830.7|1829.9|1810|1809.2|1847.9|1847.6|1808.4|1808.1|177633
1695247200000|2023-09-20 22:00:00|1809.9|1809.6|1782.1|1781.3|1810.8|1810.5|1780.4|1780.1|212145
1695333600000|2023-09-21 22:00:00|1782.6|1781.8|1779.4|1778.6|1794.8|1794.5|1777.2|1776.9|171496
1695592800000|2023-09-24 22:00:00|1779.9|1779.6|1789.7|1788.9|1790.8|1790.5|1765.6|1765.3|171941
1695679200000|2023-09-25 22:00:00|1789.2|1788.4|1768.6|1767.8|1790.2|1789.9|1762.7|1762.4|195833
1695765600000|2023-09-26 22:00:00|1768.8|1768.5|1783.8|1783|1789.4|1789.1|1764.1|1763.8|223623
1695852000000|2023-09-27 22:00:00|1783.9|1783.6|1797.2|1796.4|1804.5|1804.2|1771.7|1771.4|211302
1695938400000|2023-09-28 22:00:00|1797.5|1796.7|1785.5|1784.7|1810.2|1809.9|1779.1|1778.8|219358
1696197600000|2023-10-01 22:00:00|1797.7|1797.4|1759.1|1758.3|1798.9|1798.6|1748.6|1748.3|250163
1696284000000|2023-10-02 22:00:00|1758.8|1758.5|1725.7|1724.9|1761.2|1760.9|1720|1719.7|256029
1696370400000|2023-10-03 22:00:00|1725.8|1725|1725.5|1724.7|1733.8|1733.5|1706.3|1706|270544
1696456800000|2023-10-04 22:00:00|1725.9|1725.1|1730|1729.2|1736.2|1735.9|1716.3|1716|220429
1696543200000|2023-10-05 22:00:00|1730.1|1729.3|1750|1749.2|1756.8|1756.5|1710.5|1710.2|284969
1696802400000|2023-10-08 22:00:00|1733.4|1733.1|1756.9|1756.1|1763.4|1763.1|1723.4|1723.1|173097
1696888800000|2023-10-09 22:00:00|1757.1|1756.8|1778.6|1777.8|1788.9|1788.6|1754.6|1754.3|206148
1696975200000|2023-10-10 22:00:00|1778.9|1778.1|1778.9|1778.1|1791|1790.7|1761.7|1761.4|171923
1697061600000|2023-10-11 22:00:00|1778.6|1777.8|1735|1734.2|1789.2|1788.9|1724.2|1723.9|235536
1697148000000|2023-10-12 22:00:00|1734.5|1734.3|1715.6|1714.8|1743.1|1742.8|1712.5|1712.2|214027
1697407200000|2023-10-15 22:00:00|1718.7|1718.4|1747.9|1747.1|1750.5|1750.2|1718.7|1718.4|161608
1697493600000|2023-10-16 22:00:00|1747.8|1747|1768.5|1767.7|1782.8|1782.5|1734.4|1734.1|234106
1697580000000|2023-10-17 22:00:00|1767.8|1767.5|1729.4|1728.6|1769.3|1769|1727.4|1727.1|227083
1697666400000|2023-10-18 22:00:00|1730|1729.7|1697.2|1696.4|1738.4|1738.1|1696.3|1695.5|278236
1697752800000|2023-10-19 22:00:00|1697.3|1696.5|1681|1680.2|1704.7|1704.4|1679.4|1679.1|276047
1698012000000|2023-10-22 22:00:00|1686.1|1685.8|1673.7|1672.9|1691.8|1691.5|1662.2|1661.9|235825
1698098400000|2023-10-23 22:00:00|1673.8|1673|1680.4|1679.6|1693.4|1693.1|1669.8|1669.5|189266
1698184800000|2023-10-24 22:00:00|1681|1680.2|1653.9|1653.1|1681.8|1681.5|1649.9|1649.6|215294
1698271200000|2023-10-25 22:00:00|1652.8|1652.5|1660.2|1659.4|1673.2|1672.9|1641.2|1640.9|280247
1698357600000|2023-10-26 22:00:00|1660.8|1660|1637.2|1636.4|1668.3|1668|1632.3|1632|243774
1698530400000|2023-10-28 22:00:00|1642.9|1642.6|1644.9|1644.6|1645.7|1645.4|1640.1|1639.8|1976
1698620400000|2023-10-29 23:00:00|1644.8|1644.5|1645.5|1645.2|1664|1663.7|1634.9|1634.6|189912
1698706800000|2023-10-30 23:00:00|1645.4|1645.1|1658.8|1658.5|1666.7|1666.4|1638.4|1638.1|197866
1698793200000|2023-10-31 23:00:00|1658.9|1658.6|1671.7|1671.4|1672.5|1672.2|1646.7|1646.4|267919
1698879600000|2023-11-01 23:00:00|1671.9|1671.6|1716|1715.7|1718.2|1717.5|1671.3|1671|261857
1698966000000|2023-11-02 23:00:00|1716.1|1715.8|1761.1|1760.3|1773.8|1773.5|1714.1|1713.8|307270
1699225200000|2023-11-05 23:00:00|1763.8|1763.5|1739.1|1738.3|1766.5|1766.2|1730.4|1730.1|195122
1699311600000|2023-11-06 23:00:00|1738.6|1737.8|1735.2|1734.4|1742|1741.7|1721.9|1721.6|181895
1699398000000|2023-11-07 23:00:00|1734.5|1734.2|1711.3|1710.5|1738.1|1737.8|1709.3|1709|186367
1699484400000|2023-11-08 23:00:00|1712.6|1712.3|1689|1688.2|1728.9|1728.6|1685.3|1685|219368
1699570800000|2023-11-09 23:00:00|1688.9|1688.1|1703.1|1702.3|1712.8|1712.5|1683.2|1682.9|211153
1699830000000|2023-11-12 23:00:00|1704.3|1704|1708|1707.2|1713.3|1713|1690.4|1690.1|162526
1699916400000|2023-11-13 23:00:00|1707.8|1707.5|1803.3|1802.5|1803.4|1803.1|1703.2|1702.9|376676
1700002800000|2023-11-14 23:00:00|1803.5|1803.2|1801.9|1801.1|1834|1833.7|1797.5|1797.2|325485
1700089200000|2023-11-15 23:00:00|1801|1800.7|1779.1|1778.3|1809.6|1809.3|1766.3|1766|273071
1700175600000|2023-11-16 23:00:00|1779|1778.2|1797.8|1797|1801.5|1801.2|1776.3|1776|202340
1700434800000|2023-11-19 23:00:00|1798.4|1798.1|1809.8|1809|1812.3|1812|1790.6|1790.3|155898
1700521200000|2023-11-20 23:00:00|1809.3|1809.2|1786|1785.2|1813.1|1812.8|1781.6|1781.3|153950
1700607600000|2023-11-21 23:00:00|1785.4|1784.6|1796.5|1795.7|1808.9|1808.6|1784.1|1783.8|173169
1700694000000|2023-11-22 23:00:00|1795.6|1795.3|1794.9|1794.1|1800.3|1800|1793|1792.7|12899
1700780400000|2023-11-23 23:00:00|1795.4|1794.6|1806.6|1805.8|1812|1811.7|1792.4|1792.1|80023
1701039600000|2023-11-26 23:00:00|1806.7|1806.3|1804.7|1803.9|1806.7|1806.4|1786.1|1785.8|136578
1701126000000|2023-11-27 23:00:00|1804.8|1804|1797.1|1796.3|1807.5|1807.2|1786.6|1786.3|157708
1701212400000|2023-11-28 23:00:00|1797|1796.2|1803.1|1802.3|1832.5|1832.2|1795.6|1795.3|205455
1701298800000|2023-11-29 23:00:00|1803.5|1803.2|1808.7|1807.9|1819.9|1819.6|1798.6|1798.3|209080
1701385200000|2023-11-30 23:00:00|1808.6|1808.3|1865.7|1864.9|1866.9|1866.6|1795.1|1794.8|296821
1701644400000|2023-12-03 23:00:00|1865.6|1865.3|1882.6|1881.8|1884.6|1884.3|1853.8|1853.5|260542
1701730800000|2023-12-04 23:00:00|1882.9|1882.1|1858.6|1857.8|1885.5|1885.2|1853.8|1853.5|220131
1701817200000|2023-12-05 23:00:00|1858.1|1857.3|1853.1|1852.3|1893.5|1893.2|1851.6|1851.3|232515
1701903600000|2023-12-06 23:00:00|1853.6|1852.8|1867.8|1867|1868.9|1868.6|1843.9|1843.6|215119
1701990000000|2023-12-07 23:00:00|1867.9|1867.1|1878.3|1877.5|1890|1889.7|1857.4|1857.1|304842
1702249200000|2023-12-10 23:00:00|1881.1|1880.8|1886.4|1885.6|1888.6|1888.3|1871.2|1870.9|356100
1702335600000|2023-12-11 23:00:00|1886.6|1885.8|1884|1883.2|1903|1902.7|1865.7|1865.4|309142
1702422000000|2023-12-12 23:00:00|1883.7|1883.4|1949.9|1949.1|1954.2|1953.9|1868.4|1868.1|365225
1702508400000|2023-12-13 23:00:00|1949.7|1948.9|1996|1995.2|2014.7|2014.4|1948.8|1948.5|447165
1702594800000|2023-12-14 23:00:00|1996.3|1996|1987.7|1986.9|2023.8|2023.5|1972.6|1972.3|351453
1702854000000|2023-12-17 23:00:00|1988.3|1988|1983.2|1982.4|2000.8|2000.5|1979.7|1979.4|195010
1702940400000|2023-12-18 23:00:00|1983.5|1982.7|2025.9|2025.1|2029.5|2029.2|1978.6|1978.3|194050
1703026800000|2023-12-19 23:00:00|2024.7|2024.4|1992.7|1991.9|2046.1|2045.8|1983.8|1983.5|282240
1703113200000|2023-12-20 23:00:00|1992.1|1991.8|2021.3|2020.5|2021.8|2021|1992.1|1991.8|208110
1703199600000|2023-12-21 23:00:00|2020|2019.7|2034.3|2033.5|2051.4|2051.1|2011.8|2011.5|189920
1703545200000|2023-12-25 23:00:00|2034.7|2034.4|2064.2|2063.4|2069.5|2069.2|2034.7|2034.4|116267
1703631600000|2023-12-26 23:00:00|2064.6|2063.8|2070.5|2069.7|2077.9|2077.6|2057.1|2056.8|159824
1703718000000|2023-12-27 23:00:00|2070.1|2069.8|2063.3|2062.5|2078.2|2077.9|2054.7|2054.4|139358
1703804400000|2023-12-28 23:00:00|2062.8|2062.4|2027.2|2026.4|2068.1|2067.8|2024.3|2024|174716
1704150000000|2024-01-01 23:00:00|2031.6|2031.3|2016.9|2016.1|2043.3|2043|2004.3|2004|244050
1704236400000|2024-01-02 23:00:00|2017.9|2017.6|1963|1962.2|2018.8|2018.5|1955.7|1955.4|286365
1704322800000|2024-01-03 23:00:00|1962.5|1962.3|1959.6|1958.8|1972.8|1972.5|1947.6|1947.3|209561
1704409200000|2024-01-04 23:00:00|1959.7|1959.4|1951.4|1950.6|1971.2|1970.9|1920.9|1920.6|244279
1704668400000|2024-01-07 23:00:00|1950.2|1949.9|1984.9|1984.1|1986.9|1986.6|1937|1936.7|179253
1704754800000|2024-01-08 23:00:00|1985.2|1984.4|1964.3|1963.5|1985.3|1985|1949|1948.7|170595
1704841200000|2024-01-09 23:00:00|1964.2|1963.9|1972.1|1971.3|1974|1973.7|1950.5|1950.2|171321
1704927600000|2024-01-10 23:00:00|1972.2|1971.9|1954.3|1953.5|1991.9|1991.6|1932.8|1932.5|256069
1705014000000|2024-01-11 23:00:00|1954.2|1953.4|1951|1950.2|1991.5|1991.2|1945.9|1945.6|202576
1705273200000|2024-01-14 23:00:00|1950.5|1950.3|1954|1953.2|1972.5|1971.7|1939.7|1939.4|25406
1705359600000|2024-01-15 23:00:00|1953.1|1952.3|1929|1928.2|1955.1|1954.8|1919.9|1919.6|199563
1705446000000|2024-01-16 23:00:00|1929.1|1928.3|1913.8|1913|1930.3|1930|1893.4|1893.1|200186
1705532400000|2024-01-17 23:00:00|1913.3|1912.8|1927|1926.2|1931.5|1931.2|1900.6|1900.3|214265
1705618800000|2024-01-18 23:00:00|1926.9|1926.1|1944.7|1943.9|1947.4|1947.1|1911|1910.7|203572
1705878000000|2024-01-21 23:00:00|1947.5|1947.2|1986.1|1985.3|1987.8|1987.5|1946.4|1946.1|223370
1705964400000|2024-01-22 23:00:00|1986|1985.2|1979.4|1978.6|2006.9|2006.6|1969.9|1969.6|216915
1706050800000|2024-01-23 23:00:00|1979.3|1978.5|1961.7|1960.9|2007.6|2007.3|1958.6|1958.3|208873
1706137200000|2024-01-24 23:00:00|1963|1962.7|1982.3|1981.5|1997.4|1997.1|1961.5|1961.2|205738
1706223600000|2024-01-25 23:00:00|1982.5|1982.2|1977.9|1977.1|1999.1|1998.8|1973.5|1973.2|174955
1706482800000|2024-01-28 23:00:00|1974.4|1974.1|2012.8|2012|2014.5|2014.2|1970.7|1970.4|155948
1706569200000|2024-01-29 23:00:00|2011|2010.7|1998.3|1997.5|2016.9|2016.6|1990.8|1990.5|157146
1706655600000|2024-01-30 23:00:00|2004.4|2004.1|1951.7|1950.9|2011.3|2011|1945.2|1944.9|299819
1706742000000|2024-01-31 23:00:00|1952.5|1951.7|1971.7|1970.9|1978.3|1978|1933.8|1933.5|274622
1706828400000|2024-02-01 23:00:00|1976.8|1976.5|1958.2|1957.4|1981.1|1980.8|1942.5|1942.2|242283
1707087600000|2024-02-04 23:00:00|1962.1|1961.8|1935.8|1935|1962.7|1962.4|1918.2|1917.9|201993
1707174000000|2024-02-05 23:00:00|1935|1934.7|1955.5|1954.7|1957.1|1956.8|1927.2|1926.9|169877
1707260400000|2024-02-06 23:00:00|1955.2|1954.4|1949.2|1948.4|1965.3|1965|1939.2|1938.9|180253
1707346800000|2024-02-07 23:00:00|1949.5|1948.7|1980.5|1979.7|1982.4|1982.1|1941.2|1940.9|160422
1707433200000|2024-02-08 23:00:00|1979.5|1979.2|2009.7|2008.9|2014.8|2014.5|1977.6|1977.3|207347
1707692400000|2024-02-11 23:00:00|2011.1|2010.8|2048.8|2048|2055.5|2055.2|2010.2|2009.9|223832
1707778800000|2024-02-12 23:00:00|2049|2048.2|1967|1966.2|2053.2|2052.9|1948.6|1948.3|406007
1707865200000|2024-02-13 23:00:00|1966.5|1965.7|2013.5|2012.7|2016.6|2016.3|1965.3|1965|248425
1707951600000|2024-02-14 23:00:00|2014.2|2013.9|2059|2058.2|2067|2066.7|2012.3|2012|263591
1708038000000|2024-02-15 23:00:00|2059.2|2058.4|2033.4|2032.6|2065.8|2065.5|2028|2027.7|260396
1708297200000|2024-02-18 23:00:00|2038.2|2037.9|2025.1|2024.3|2040.5|2040.2|2021.8|2021.5|22625
1708383600000|2024-02-19 23:00:00|2024.7|2024.4|2009.6|2008.8|2026|2025.7|1997.9|1997.6|181317
1708470000000|2024-02-20 23:00:00|2009.9|2009.1|1999|1998.2|2010|2009.7|1981.7|1981.4|156840
1708556400000|2024-02-21 23:00:00|1996.6|1996.3|2011.1|2010.3|2018.5|2018.2|1996.2|1995.9|231031
1708642800000|2024-02-22 23:00:00|2011.6|2011.3|2014.9|2014.1|2028.8|2028.5|2000.6|2000.3|170986
1708902000000|2024-02-25 23:00:00|2016.8|2016.5|2028.3|2027.5|2033.8|2033.5|2006.5|2006.2|145392
1708988400000|2024-02-26 23:00:00|2028.4|2027.6|2056.5|2055.7|2059.8|2059.5|2024.7|2024.4|163605
1709074800000|2024-02-27 23:00:00|2056.8|2056|2038.1|2037.3|2057.5|2057.2|2036|2035.7|146460
1709161200000|2024-02-28 23:00:00|2038.4|2038.1|2052.2|2051.4|2081.4|2081.1|2035.4|2035.1|239115
1709247600000|2024-02-29 23:00:00|2052.1|2051.8|2070.2|2069.4|2080.2|2079.9|2043.1|2042.8|181723
1709506800000|2024-03-03 23:00:00|2070.6|2069.8|2071.8|2071|2095|2094.7|2070.6|2069.8|171987
1709593200000|2024-03-04 23:00:00|2070.7|2070.4|2055.2|2054.4|2075.7|2075.4|2046.8|2046.5|174832
1709679600000|2024-03-05 23:00:00|2055|2054.2|2069.6|2068.8|2077.9|2077.6|2050.8|2050.5|179033
1709766000000|2024-03-06 23:00:00|2070|2069.7|2087.4|2086.6|2098.2|2097.9|2056.8|2056.5|181609
1709852400000|2024-03-07 23:00:00|2086.2|2085.9|2086.3|2085.5|2120.7|2120.4|2066.5|2066.2|298100
1710025200000|2024-03-09 23:00:00|2086.2|2085.9|2078.4|2078.1|2086.5|2086.2|2077.5|2077.2|924
1710111600000|2024-03-10 23:00:00|2078.5|2078.2|2073.7|2073.4|2088.5|2088.2|2063.9|2063.6|308469
1710198000000|2024-03-11 23:00:00|2073.8|2073.5|2065|2064.7|2084.8|2084.5|2049.2|2048.9|245332
1710284400000|2024-03-12 23:00:00|2065.1|2064.8|2073.9|2073.6|2083.6|2083.3|2060.6|2060.3|195390
1710370800000|2024-03-13 23:00:00|2074|2073.7|2035|2034.7|2084|2083.7|2018.2|2017.9|265690
1710457200000|2024-03-14 23:00:00|2034.9|2034.6|2041.7|2040.9|2047.6|2047.3|2027.9|2027.6|188932
1710630000000|2024-03-16 23:00:00|2041.8|2041.5|2041.7|2041.4|2045.1|2044.8|2040.6|2040.3|738
1710716400000|2024-03-17 23:00:00|2041.8|2041.5|2027.4|2027.1|2054.8|2054.5|2025.6|2025.3|148603
1710802800000|2024-03-18 23:00:00|2027.3|2027|2039.2|2038.9|2045.1|2044.8|2011|2010.7|148713
1710889200000|2024-03-19 23:00:00|2039.3|2039|2089.5|2089.2|2089.5|2089.2|2028.3|2028|230474
1710975600000|2024-03-20 23:00:00|2089.4|2089.1|2110.3|2110|2114.8|2114.5|2085.7|2085.4|196068
1711062000000|2024-03-21 23:00:00|2110.2|2109.9|2073.1|2072.3|2114|2113.7|2071.2|2070.9|159983
1711234800000|2024-03-23 23:00:00|2073.4|2072.8|2073.3|2073|2074.9|2074.6|2070.9|2070.6|887
1711321200000|2024-03-24 23:00:00|2073.4|2073.1|2082.8|2082.5|2092|2091.7|2069.3|2069|102249
1711407600000|2024-03-25 23:00:00|2082.9|2082.6|2076.7|2076.4|2098.6|2098.3|2071.8|2071.5|121577
1711494000000|2024-03-26 23:00:00|2076.6|2076.3|2115.1|2114.8|2122.9|2122.6|2075.9|2075.6|178676
1711580400000|2024-03-27 23:00:00|2115.2|2114.9|2126.6|2125.8|2142.8|2142.5|2113.4|2113.1|172603
1711922400000|2024-03-31 22:00:00|2143.3|2143|2107.7|2106.9|2147.8|2147.5|2100.5|2100.2|169740
1712008800000|2024-04-01 22:00:00|2106.6|2106.3|2069.6|2068.8|2111.2|2110.9|2053.9|2053.6|205233
1712095200000|2024-04-02 22:00:00|2068.7|2068.4|2080.7|2079.9|2084.7|2084.4|2052.1|2051.8|177574
1712181600000|2024-04-03 22:00:00|2080.6|2079.8|2059.5|2058.7|2106.5|2106.2|2052.1|2051.8|191734
1712268000000|2024-04-04 22:00:00|2059.6|2059.2|2066.2|2065.4|2077.1|2076.8|2042.5|2042.2|197674
1712527200000|2024-04-07 22:00:00|2070.6|2070.3|2076.3|2075.5|2085.1|2084.8|2057.5|2057.2|139750
1712613600000|2024-04-08 22:00:00|2076.7|2075.9|2086.5|2085.7|2090.9|2090.6|2065.4|2065.1|155314
1712700000000|2024-04-09 22:00:00|2086.6|2085.8|2026.7|2025.9|2098.4|2098.1|2012.5|2012.2|345483
1712786400000|2024-04-10 22:00:00|2027|2026.7|2042.3|2041.5|2048.9|2048.6|2002.5|2002.2|238347
1712872800000|2024-04-11 22:00:00|2042.5|2042.2|2006.6|2005.8|2048.6|2048.3|1996|1995.7|203691
1713132000000|2024-04-14 22:00:00|2010.1|2009.8|1979.1|1978.3|2022.2|2021.9|1968.8|1968.5|254821
1713218400000|2024-04-15 22:00:00|1978.6|1978.6|1970.1|1969.3|1981.3|1981|1952.1|1951.8|251062
1713304800000|2024-04-16 22:00:00|1971.3|1971|1949.9|1949.1|1987.9|1987.6|1946.1|1945.8|222463
1713391200000|2024-04-17 22:00:00|1950.5|1950.2|1946.7|1945.9|1975.3|1975|1939.8|1939.5|210609
1713477600000|2024-04-18 22:00:00|1946.6|1946.3|1952|1951.2|1962.4|1962.1|1904.1|1903.8|276491
1713736800000|2024-04-21 22:00:00|1960.2|1959.9|1975|1974.2|1981.7|1981.4|1947.2|1946.9|154831
1713823200000|2024-04-22 22:00:00|1974.8|1974|2006.6|2005.8|2011.7|2011.4|1962.7|1962.4|181482
1713909600000|2024-04-23 22:00:00|2002.4|2002.1|1996|1995.2|2007.1|2006.8|1982.1|1981.8|160378
1713996000000|2024-04-24 22:00:00|1998.9|1998.6|1978.1|1977.3|2012.4|2012.1|1954.7|1954.4|219065
1714082400000|2024-04-25 22:00:00|1979.7|1978.9|2005.3|2004.5|2009|2008.7|1973.9|1973.6|164589
1714341600000|2024-04-28 22:00:00|2007|2006.7|2015.2|2014.4|2022.3|2022|2004.6|2004.3|119750
1714428000000|2024-04-29 22:00:00|2015.1|2014.3|1969.5|1968.7|2016.2|2015.9|1967.8|1967.5|184504
1714514400000|2024-04-30 22:00:00|1969.1|1968.3|1988.8|1988|2021.1|2020.8|1962|1961.7|248747
1714600800000|2024-05-01 22:00:00|1989.9|1989.1|2014.2|2013.4|2021|2020.7|1981.8|1981.5|178833
1714687200000|2024-05-02 22:00:00|2014.3|2013.5|2038.5|2037.7|2059.6|2059.3|2009.4|2009.1|195070
1714946400000|2024-05-05 22:00:00|2044|2043.7|2061.6|2060.8|2065.5|2065.2|2037.5|2037.2|128566
1715032800000|2024-05-06 22:00:00|2062.1|2061.3|2064|2063.7|2064.2|2063.9|2060.4|2060.1|2434
1715205600000|2024-05-08 22:00:00|2050.3|2050|2076|2075.2|2078|2077.7|2045.5|2045.2|108102
1715292000000|2024-05-09 22:00:00|2076.2|2075.9|2057.9|2057.1|2087.7|2087.4|2053.2|2052.9|133664
1715551200000|2024-05-12 22:00:00|2058|2057.6|2063.7|2062.9|2082.6|2082.3|2057.5|2057.2|112100
1715637600000|2024-05-13 22:00:00|2063.4|2062.6|2088.7|2087.9|2094.8|2094.5|2050.3|2050|187460
1715724000000|2024-05-14 22:00:00|2088|2087.7|2109.3|2108.5|2123.7|2123.4|2085.7|2085.4|188741
1715810400000|2024-05-15 22:00:00|2110.1|2109.8|2098|2097.2|2117.1|2116.8|2095.5|2095.2|132972
1715896800000|2024-05-16 22:00:00|2097.6|2097.3|2097.5|2096.7|2102.2|2101.9|2090.3|2090|125954
1716156000000|2024-05-19 22:00:00|2099.8|2099.5|2104.8|2104|2112.3|2112|2092.9|2092.6|116094
1716242400000|2024-05-20 22:00:00|2104.6|2103.8|2100.2|2099.4|2106.6|2106.3|2087|2086.7|112212
1716328800000|2024-05-21 22:00:00|2099.1|2098.8|2080.5|2079.7|2103.4|2103.1|2074.3|2074|161859
1716415200000|2024-05-22 22:00:00|2078.8|2078.5|2049.7|2048.9|2094.4|2094.1|2038.5|2038.2|234565
1716501600000|2024-05-23 22:00:00|2050.5|2050.2|2070.3|2069.5|2071.8|2071.5|2049.2|2048.9|137354
1716760800000|2024-05-26 22:00:00|2071|2070.7|2084.7|2083.9|2086.7|2086.4|2066.4|2066.1|14175
1716847200000|2024-05-27 22:00:00|2085.1|2084.3|2064.7|2063.9|2086|2085.7|2054.5|2054.2|150904
1716933600000|2024-05-28 22:00:00|2064.3|2064|2037.4|2036.6|2064.5|2064.2|2031.8|2031.5|165173
1717020000000|2024-05-29 22:00:00|2037.1|2036.8|2059|2058.2|2065.6|2065.3|2027|2026.7|165450
1717106400000|2024-05-30 22:00:00|2059.5|2058.7|2075.9|2075.1|2077.8|2077.5|2044|2043.7|206176
1717365600000|2024-06-02 22:00:00|2077.6|2077.3|2061.3|2060.5|2100.1|2099.8|2046.2|2045.9|201892
1717452000000|2024-06-03 22:00:00|2061.2|2060.4|2034.8|2034|2063.5|2063.2|2030.7|2030.4|165073
1717538400000|2024-06-04 22:00:00|2035.1|2034.3|2065|2064.2|2065.5|2065.2|2032|2031.7|157363
1717624800000|2024-06-05 22:00:00|2064.1|2063.8|2049.5|2048.7|2064.9|2064.6|2043.6|2043.3|131067
1717711200000|2024-06-06 22:00:00|2050.4|2050.1|2025.8|2025|2055.8|2055.5|2016|2015.7|169167
1717970400000|2024-06-09 22:00:00|2023|2022.7|2032.8|2032|2033.7|2033.4|2001.8|2001.5|155205
1718056800000|2024-06-10 22:00:00|2032.6|2031.8|2023.6|2022.8|2033.5|2033.2|2001.7|2001.4|149633
1718143200000|2024-06-11 22:00:00|2023.5|2022.7|2055.6|2054.8|2091.2|2090.9|2020.4|2020.1|303577
1718229600000|2024-06-12 22:00:00|2055.9|2055.6|2033.3|2032.5|2070.1|2069.8|2022.3|2022|254995
1718316000000|2024-06-13 22:00:00|2032.5|2032.2|2002.8|2002|2034.2|2033.9|1995.6|1995.3|268913
1718575200000|2024-06-16 22:00:00|2003.1|2002.3|2021.6|2020.8|2027|2026.7|1990.7|1990.4|344146
1718661600000|2024-06-17 22:00:00|2021.9|2021.6|2025.9|2025.1|2035.4|2035.1|2012.4|2012.1|240054
1718748000000|2024-06-18 22:00:00|2026|2025.2|2024.5|2023.7|2029.1|2028.8|2018.2|2017.9|16103
1718834400000|2024-06-19 22:00:00|2022.3|2022|2016.7|2015.9|2037.1|2036.8|2010.1|2009.8|177699
1718920800000|2024-06-20 22:00:00|2017.5|2017.2|2022|2021.2|2023.7|2023.4|2002.7|2002.4|140809
1719180000000|2024-06-23 22:00:00|2023.3|2023|2032.8|2032|2045.1|2044.8|2012.5|2012.2|149821
1719266400000|2024-06-24 22:00:00|2032.7|2031.9|2022.9|2022.1|2038.4|2038.1|2015.8|2015.5|117472
1719352800000|2024-06-25 22:00:00|2020.7|2020.4|2025|2024.7|2025.5|2025.2|2020|2019.7|4951
1719525600000|2024-06-27 22:00:00|2047.1|2046.8|2049.2|2048.4|2063.9|2063.6|2029.4|2029.1|262672
1719784800000|2024-06-30 22:00:00|2051.7|2051.4|2029|2028.2|2058.5|2058.2|2020.3|2020|201345
1719871200000|2024-07-01 22:00:00|2029.3|2028.5|2031.7|2030.9|2038.9|2038.6|2015.2|2014.9|136066
1719957600000|2024-07-02 22:00:00|2031.9|2031.6|2035.6|2034.8|2049.2|2048.9|2031.1|2030.8|106885
1720044000000|2024-07-03 22:00:00|2034.9|2034.6|2034.9|2034.1|2038.2|2037.9|2030.6|2030.3|12994
1720130400000|2024-07-04 22:00:00|2033.9|2033.7|2020.1|2019.3|2041.9|2041.6|2012.8|2012.5|156116
1720389600000|2024-07-07 22:00:00|2019.6|2019.5|2038.5|2037.7|2052.3|2052|2017|2016.7|171810
1720476000000|2024-07-08 22:00:00|2038.2|2037.9|2029.3|2028.5|2045.1|2044.8|2019.6|2019.3|130418
1720562400000|2024-07-09 22:00:00|2028|2027.7|2048.5|2047.7|2051|2050.7|2027.7|2027.4|121108
1720648800000|2024-07-10 22:00:00|2048.6|2048.3|2126|2125.2|2129|2128.7|2045|2044.7|404593
1720735200000|2024-07-11 22:00:00|2128.6|2128.3|2147.5|2146.7|2166.2|2165.9|2125.1|2124.8|278731
1720994400000|2024-07-14 22:00:00|2153|2152.7|2192.9|2192.1|2202.4|2202.1|2150.9|2150.6|255347
1721080800000|2024-07-15 22:00:00|2193.3|2193|2268.9|2268.1|2271.3|2271|2189.7|2189.4|305033
1721167200000|2024-07-16 22:00:00|2268.4|2267.6|2248.7|2247.9|2288.2|2287.9|2237.4|2237.1|345797
1721253600000|2024-07-17 22:00:00|2249.9|2249.6|2206.2|2205.4|2269.7|2269.4|2191|2190.7|294515
1721340000000|2024-07-18 22:00:00|2206.3|2205.5|2188.6|2187.8|2209.3|2209|2177.7|2177.4|224001
1721599200000|2024-07-21 22:00:00|2190.6|2190.3|2224.1|2223.3|2227.1|2226.8|2173.2|2172.9|215660
1721685600000|2024-07-22 22:00:00|2225.1|2224.3|2244.4|2243.6|2258.8|2258.5|2209|2208.7|205719
1721772000000|2024-07-23 22:00:00|2244.7|2244.4|2201.4|2200.6|2259.5|2259.2|2197.3|2197|265417
1721858400000|2024-07-24 22:00:00|2201.2|2200.9|2229.2|2228.4|2261.4|2261.1|2187.9|2187.6|273997
1721944800000|2024-07-25 22:00:00|2230.1|2229.3|2263.3|2262.5|2275.7|2275.4|2230.1|2229.3|223954
1722204000000|2024-07-28 22:00:00|2269|2268.7|2238.2|2237.4|2285.4|2285.1|2228.5|2228.2|180701
1722290400000|2024-07-29 22:00:00|2237.7|2237.9|2250.6|2249.8|2265.8|2265.5|2223.9|2223.6|178464
1722376800000|2024-07-30 22:00:00|2250.4|2250.1|2263.1|2262.3|2308.1|2307.8|2240.9|2240.6|274051
1722463200000|2024-07-31 22:00:00|2263.9|2263.1|2185.8|2185|2270.4|2270.1|2170.1|2169.8|338900
1722549600000|2024-08-01 22:00:00|2186.4|2186.1|2101|2100.2|2188.8|2188.5|2086.6|2086.3|374011
1722808800000|2024-08-04 22:00:00|2087.4|2087.1|2052|2051.2|2099|2098.7|1983.1|1982.8|430208
1722895200000|2024-08-05 22:00:00|2055.7|2055.4|2050.8|2050|2089.9|2089.6|2028.5|2028.2|281050
1722981600000|2024-08-06 22:00:00|2047.5|2047.2|2030|2029.2|2103.1|2102.8|2025.5|2025.2|231389
1723068000000|2024-08-07 22:00:00|2030.3|2030|2085.7|2084.9|2090.2|2089.9|2016.5|2016.2|190644
1723154400000|2024-08-08 22:00:00|2085.8|2085.5|2079.4|2078.6|2103.6|2103.3|2066.4|2066.1|139113
1723413600000|2024-08-11 22:00:00|2080.4|2080.1|2064.2|2063.4|2087.2|2086.9|2055|2054.7|125104
1723500000000|2024-08-12 22:00:00|2064.6|2064.3|2095.3|2094.5|2101.8|2101.5|2054.8|2054.5|142490
1723586400000|2024-08-13 22:00:00|2095.9|2095.6|2084.7|2083.9|2133.1|2132.8|2075.2|2074.9|172452
1723672800000|2024-08-14 22:00:00|2085.6|2085.3|2142.1|2141.3|2150.2|2149.9|2074.6|2074.3|209078
1723759200000|2024-08-15 22:00:00|2141.2|2140.9|2145.1|2144.3|2157.2|2156.9|2126.7|2126.4|145015
1724018400000|2024-08-18 22:00:00|2145.2|2144.8|2168.4|2167.6|2169.7|2169.4|2140.1|2139.8|104019
1724104800000|2024-08-19 22:00:00|2169.3|2169|2146.3|2145.5|2180.6|2180.3|2138.2|2137.9|112733
1724191200000|2024-08-20 22:00:00|2145.6|2145.3|2173.5|2172.7|2175.7|2175.4|2144|2143.7|125636
1724277600000|2024-08-21 22:00:00|2173.7|2172.9|2155.7|2154.9|2182.2|2181.9|2149.1|2148.8|124738
1724364000000|2024-08-22 22:00:00|2155.9|2155.6|2223.4|2222.6|2230|2229.7|2155.9|2155.6|210127
1724623200000|2024-08-25 22:00:00|2225.6|2225.3|2220.8|2220|2244.5|2244.2|2219.6|2219.3|151487
1724709600000|2024-08-26 22:00:00|2221|2220.2|2208.7|2207.9|2229.1|2228.8|2195.4|2195.1|120590
1724796000000|2024-08-27 22:00:00|2208.6|2207.8|2187.5|2186.7|2209.9|2209.6|2180.8|2180.5|122192
1724882400000|2024-08-28 22:00:00|2187.9|2187.1|2211|2210.2|2228.6|2228.3|2182.4|2182.1|160896
1724968800000|2024-08-29 22:00:00|2211.1|2210.3|2217.3|2216.5|2224|2223.7|2191.4|2191.1|144463
1725228000000|2024-09-01 22:00:00|2217.6|2217.3|2217.4|2216.6|2220.8|2220.5|2203.2|2202.9|12908
1725314400000|2024-09-02 22:00:00|2216.7|2216.4|2151.5|2150.7|2220.6|2220.3|2145.6|2145.3|182702
1725400800000|2024-09-03 22:00:00|2151.4|2151.1|2144.1|2143.3|2171.4|2171.1|2134.3|2134|159824
1725487200000|2024-09-04 22:00:00|2142.9|2142.6|2138.6|2137.8|2158.2|2157.9|2126.6|2126.3|155850
1725573600000|2024-09-05 22:00:00|2139.1|2138.8|2090.2|2089.4|2149.5|2149.2|2082.8|2082.5|240248
1725832800000|2024-09-08 22:00:00|2091.6|2091.3|2105.7|2104.9|2120|2119.7|2086.3|2086|159959
1725919200000|2024-09-09 22:00:00|2103.9|2103.6|2099.1|2098.3|2107.4|2107.1|2073.1|2072.8|143892
1726005600000|2024-09-10 22:00:00|2099.5|2099.2|2104.6|2103.8|2107.8|2107.5|2056.8|2056.5|203461
1726092000000|2024-09-11 22:00:00|2105|2104.2|2131.6|2130.8|2142.9|2142.6|2098.8|2098.5|188270
1726178400000|2024-09-12 22:00:00|2132.3|2131.5|2181.7|2180.9|2187|2186.7|2132.1|2131.3|284909
1726437600000|2024-09-15 22:00:00|2184.7|2184.4|2190.7|2189.9|2203.2|2202.9|2175.6|2175.3|291534
1726524000000|2024-09-16 22:00:00|2189|2188.7|2209.9|2209.1|2233.7|2233.4|2184.8|2184.5|293740
1726610400000|2024-09-17 22:00:00|2208.4|2208.1|2213.1|2212.3|2264.9|2264.6|2197.2|2196.9|294516
1726696800000|2024-09-18 22:00:00|2213.3|2213|2254.9|2254.1|2282.9|2282.6|2212.5|2212.2|250660
1726783200000|2024-09-19 22:00:00|2255.7|2255.4|2237.5|2236.7|2255.9|2255.6|2230.5|2230.2|181637
1727042400000|2024-09-22 22:00:00|2237.9|2237.6|2224.6|2223.8|2249.6|2249.3|2217.3|2217|119030
1727128800000|2024-09-23 22:00:00|2224.5|2224.2|2228.6|2227.8|2236.9|2236.6|2211.5|2211.2|126983
1727215200000|2024-09-24 22:00:00|2229.2|2228.9|2202.1|2201.3|2233.1|2232.8|2198.8|2198.5|126383
1727301600000|2024-09-25 22:00:00|2203.3|2203|2215.7|2214.9|2235.6|2235.3|2201.5|2201.2|134631
1727388000000|2024-09-26 22:00:00|2215.1|2214.8|2226.8|2226|2252.2|2251.9|2206.6|2206.3|160472
1727647200000|2024-09-29 22:00:00|2224|2223.7|2230.9|2230.1|2240.5|2240.2|2209.8|2209.5|144657
1727733600000|2024-09-30 22:00:00|2230.8|2230.5|2200.2|2199.4|2237.2|2236.9|2185.9|2185.6|177112
1727820000000|2024-10-01 22:00:00|2201.5|2201.2|2202.7|2201.9|2211.5|2211.2|2182.1|2181.8|119488
1727906400000|2024-10-02 22:00:00|2202.8|2202.5|2183.5|2182.7|2205.1|2204.8|2173.7|2173.4|157540
1727992800000|2024-10-03 22:00:00|2183.4|2183.1|2215.2|2214.4|2226.9|2226.6|2181.3|2181|170713
1728252000000|2024-10-06 22:00:00|2221.1|2220.8|2201.4|2200.6|2224|2223.7|2182.3|2182|108704
1728338400000|2024-10-07 22:00:00|2201.2|2200.9|2198.8|2198|2207.9|2207.6|2188.2|2187.9|116971
1728424800000|2024-10-08 22:00:00|2199.7|2199.4|2200.7|2199.9|2220.7|2220.4|2187.7|2187.4|129100
1728511200000|2024-10-09 22:00:00|2201.8|2201.5|2193.9|2193.1|2209.9|2209.6|2168.7|2168.4|160778
1728597600000|2024-10-10 22:00:00|2193.4|2193.2|2235.4|2234.6|2240.1|2239.8|2181.8|2181.5|146083
1728856800000|2024-10-13 22:00:00|2237.2|2236.9|2254.4|2253.6|2255.3|2255|2227.8|2227.5|110247
1728943200000|2024-10-14 22:00:00|2253.9|2253.9|2257.1|2256.3|2279.3|2279|2243|2242.7|167717
1729029600000|2024-10-15 22:00:00|2257|2256.7|2292|2291.2|2295.9|2295.6|2252.4|2252.1|138388
1729116000000|2024-10-16 22:00:00|2292.2|2291.9|2284.3|2283.5|2298.6|2298.3|2272.7|2272.4|136142
1729202400000|2024-10-17 22:00:00|2283.2|2282.9|2280|2279.2|2298.1|2297.8|2277.2|2276.9|109011
1729461600000|2024-10-20 22:00:00|2281.7|2281.4|2244.7|2243.9|2289|2288.7|2237.9|2237.6|115882
1729548000000|2024-10-21 22:00:00|2244.6|2244.4|2231.2|2230.4|2245.1|2244.8|2222.9|2222.6|109329
1729634400000|2024-10-22 22:00:00|2232|2231.7|2214.6|2213.8|2236.8|2236.5|2195.6|2195.3|123067
1729720800000|2024-10-23 22:00:00|2213.3|2213|2221.5|2220.7|2232.8|2232.5|2207.2|2206.9|104597
1729807200000|2024-10-24 22:00:00|2220.9|2220.6|2209.8|2209|2243.2|2242.9|2208.1|2207.8|113588
1730070000000|2024-10-27 23:00:00|2223.4|2223.1|2247.2|2246.9|2253.5|2253.2|2219.3|2219|115671
1730156400000|2024-10-28 23:00:00|2247.3|2247|2243.9|2243.6|2253.9|2253.6|2222.9|2222.6|123285
1730242800000|2024-10-29 23:00:00|2244|2243.7|2243|2242.7|2269.1|2268.8|2231.8|2231.5|145796
1730329200000|2024-10-30 23:00:00|2242.9|2242.6|2197.5|2197.2|2247|2246.7|2193.9|2193.6|167689
1730415600000|2024-10-31 23:00:00|2197.4|2197.1|2212.2|2211.4|2231.8|2231.5|2190.1|2189.8|133534
1730674800000|2024-11-03 23:00:00|2201.5|2201.2|2221.9|2221.1|2239.7|2239.4|2195.8|2195.5|153449
1730761200000|2024-11-04 23:00:00|2223.5|2223.2|2272.2|2271.4|2272.9|2272.6|2212.2|2211.9|119013
1730847600000|2024-11-05 23:00:00|2273.5|2273.2|2394.5|2393.7|2415.6|2415.3|2264.1|2263.8|410257
1730934000000|2024-11-06 23:00:00|2395.1|2394.8|2394.8|2394|2416.3|2416|2378.5|2378.2|199403
1731020400000|2024-11-07 23:00:00|2393.4|2393.1|2403.7|2402.9|2407.8|2407.5|2379.1|2378.8|139754
1731279600000|2024-11-10 23:00:00|2413.8|2413.5|2439.6|2438.8|2447.2|2446.9|2413|2412.7|164525
1731366000000|2024-11-11 23:00:00|2440.3|2440|2397.4|2396.6|2441.5|2441.2|2388.3|2388|171282
1731452400000|2024-11-12 23:00:00|2397.3|2396.5|2376.9|2376.1|2427.3|2427|2371.1|2370.8|177223
1731538800000|2024-11-13 23:00:00|2378.1|2377.8|2341.6|2340.8|2393|2392.7|2333.8|2333.5|174441
1731625200000|2024-11-14 23:00:00|2341.9|2341.1|2309.4|2308.6|2347.8|2347.5|2298.9|2298.6|174155
1731884400000|2024-11-17 23:00:00|2306.5|2306.2|2313|2312.2|2326.7|2326.4|2302|2301.7|112612
1731970800000|2024-11-18 23:00:00|2311|2310.7|2326.2|2325.4|2329.8|2329.5|2275.4|2275.1|150717
1732057200000|2024-11-19 23:00:00|2326.3|2325.5|2330.5|2329.7|2337|2336.7|2300.3|2300|139332
1732143600000|2024-11-20 23:00:00|2330.1|2329.3|2364.8|2364|2376.5|2376.2|2315.6|2315.3|173578
1732230000000|2024-11-21 23:00:00|2364.3|2363.5|2412.7|2411.9|2413.5|2413.2|2362.8|2362.5|154254
1732489200000|2024-11-24 23:00:00|2426.5|2426.2|2448.1|2447.3|2471.7|2471.4|2423|2422.7|221623
1732575600000|2024-11-25 23:00:00|2448.5|2447.7|2432.9|2432.1|2451.7|2451.4|2414.2|2413.9|152722
1732662000000|2024-11-26 23:00:00|2434.9|2434.6|2433.2|2432.4|2459.5|2459.2|2426.4|2426.1|134371
1732748400000|2024-11-27 23:00:00|2433.9|2433.6|2451.6|2450.8|2453.1|2452.8|2433|2432.7|17821
1732834800000|2024-11-28 23:00:00|2450.7|2449.9|2439.9|2439.1|2457.7|2457.4|2437.1|2436.8|89897
1733094000000|2024-12-01 23:00:00|2442.7|2442.4|2442.5|2441.7|2451.2|2450.9|2421.3|2421|145385
1733180400000|2024-12-02 23:00:00|2441.2|2440.9|2421|2420.2|2443.3|2443|2414.9|2414.6|129542
1733266800000|2024-12-03 23:00:00|2419.4|2419.1|2431.6|2430.8|2437.9|2437.6|2389.9|2389.6|124379
1733353200000|2024-12-04 23:00:00|2429.8|2429.5|2399|2398.2|2432.7|2432.4|2397.8|2397.5|130147
1733439600000|2024-12-05 23:00:00|2399.6|2399.3|2409.6|2408.8|2423.9|2423.6|2395.3|2395|128688
1733698800000|2024-12-08 23:00:00|2411.7|2411.4|2399.9|2399.1|2434.3|2434|2396|2395.7|130065
1733785200000|2024-12-09 23:00:00|2399.7|2398.9|2393|2392.2|2408.6|2408.3|2379.3|2379|130501
1733871600000|2024-12-10 23:00:00|2393.2|2392.4|2399.7|2398.9|2413.4|2413.1|2385.7|2385.4|144390
1733958000000|2024-12-11 23:00:00|2398.8|2398.5|2368.5|2367.7|2400.3|2400|2362.3|2362|147297
1734044400000|2024-12-12 23:00:00|2363.8|2363.5|2347.7|2346.9|2373.3|2373|2337.8|2337.5|243339
1734303600000|2024-12-15 23:00:00|2349.6|2349.3|2363.8|2363|2375.1|2374.8|2342.1|2341.8|373678
1734390000000|2024-12-16 23:00:00|2363.9|2363.1|2334.4|2333.6|2367|2366.7|2331|2330.7|260229
1734476400000|2024-12-17 23:00:00|2334.8|2334|2229.5|2228.7|2358.3|2358|2208|2207.7|342946
1734562800000|2024-12-18 23:00:00|2230.1|2229.8|2222|2221.2|2266.8|2266.5|2213.5|2213.2|294107
1734649200000|2024-12-19 23:00:00|2223|2222.7|2242.7|2241.9|2267.9|2267.6|2187.1|2186.8|269468
1734908400000|2024-12-22 23:00:00|2250.7|2250.4|2237.7|2236.9|2262.6|2262.3|2216.7|2216.4|130408
1734994800000|2024-12-23 23:00:00|2237.8|2237|2257.6|2257.3|2260.1|2259.8|2227.8|2227.5|58982
1735167600000|2024-12-25 23:00:00|2257.8|2257|2285|2284.2|2285.4|2284.6|2236.8|2236.5|103980
1735254000000|2024-12-26 23:00:00|2286.4|2286.1|2252.1|2251.3|2287.1|2286.8|2228|2227.7|147434
1735513200000|2024-12-29 23:00:00|2252.2|2251.9|2233|2232.2|2253.8|2253.5|2205.1|2204.8|129597
1735599600000|2024-12-30 23:00:00|2233.1|2232.3|2241.6|2240.8|2264.4|2264.1|2228.8|2228.5|147819
1735686000000|2024-12-31 23:00:00|2242.4|2241.6|2242.3|2241.5|2242.4|2241.6|2242.3|2241.5|0
1735772400000|2025-01-01 23:00:00|2242.6|2241.8|2247.2|2246.4|2275.9|2275.6|2226.5|2226.2|170599
1735858800000|2025-01-02 23:00:00|2247.4|2247.1|2280.7|2279.9|2284.9|2284.6|2243.2|2242.9|124745
1736118000000|2025-01-05 23:00:00|2286.3|2286|2286.5|2285.7|2313.3|2313|2277|2276.7|145293
1736204400000|2025-01-06 23:00:00|2285.2|2284.9|2265.9|2265.1|2304|2303.7|2252|2251.7|157124
1736290800000|2025-01-07 23:00:00|2266|2265.2|2254.9|2253.9|2271.8|2271.5|2227.9|2227.6|173029
1736377200000|2025-01-08 23:00:00|2254.8|2253.8|2235.9|2234.9|2256.5|2256.2|2230.1|2229.8|13550
1736463600000|2025-01-09 23:00:00|2235.4|2234.4|2185|2184|2241.1|2240.8|2173.9|2173.6|238894
1736722800000|2025-01-12 23:00:00|2184.4|2184.1|2198.4|2197.4|2198.7|2198.4|2160.5|2160.2|166942
1736809200000|2025-01-13 23:00:00|2200.3|2199.3|2225|2224|2230.5|2230.2|2193.4|2193.1|179660
1736895600000|2025-01-14 23:00:00|2224.9|2223.9|2267|2266|2291.4|2291.1|2223|2222.7|190600
1736982000000|2025-01-15 23:00:00|2267.3|2266.3|2263.4|2262.4|2274.4|2274.1|2249.5|2249.2|132416
1737068400000|2025-01-16 23:00:00|2264.2|2263.2|2277.1|2276.1|2296.2|2295.9|2261.8|2261.5|143451
1737327600000|2025-01-19 23:00:00|2278.4|2278.1|2308.1|2307.1|2319.5|2319.2|2270.3|2270|45314
1737414000000|2025-01-20 23:00:00|2310.3|2309.3|2319.4|2318.4|2322.1|2321.8|2247.8|2247.5|153932
1737500400000|2025-01-21 23:00:00|2316.8|2316.5|2306.5|2305.5|2326.2|2325.9|2300.6|2300.3|132095
1737586800000|2025-01-22 23:00:00|2306.4|2305.4|2314|2313|2316.3|2316|2287.7|2287.4|131098
1737673200000|2025-01-23 23:00:00|2314.2|2313.9|2310.4|2309.4|2324.6|2324.3|2302.3|2302|117750
1737932400000|2025-01-26 23:00:00|2299.3|2299|2289.4|2288.4|2318.1|2317.8|2271.7|2271.4|196805
1738018800000|2025-01-27 23:00:00|2289.8|2288.8|2288.8|2287.8|2297.5|2297.2|2272.4|2272.1|127716
1738105200000|2025-01-28 23:00:00|2289.2|2288.9|2283.4|2282.4|2303.7|2303.4|2266.8|2266.5|153220
1738191600000|2025-01-29 23:00:00|2288.3|2288|2310.7|2309.7|2322.4|2322.1|2287|2286.7|172802
1738278000000|2025-01-30 23:00:00|2304.5|2304.2|2285|2284|2324.3|2324|2275.5|2275.2|211557
1738537200000|2025-02-02 23:00:00|2210|2209.7|2276.1|2275.1|2281.5|2281.2|2188.8|2188.5|264629
1738623600000|2025-02-03 23:00:00|2282.4|2282.1|2292|2291|2293.8|2293.5|2243.7|2243.4|138287
1738710000000|2025-02-04 23:00:00|2291.7|2291.4|2317.3|2316.3|2319.1|2318.5|2286.3|2286|105946
1738796400000|2025-02-05 23:00:00|2316.9|2315.9|2304.9|2303.9|2327.6|2327.3|2293.1|2292.8|123772
1738882800000|2025-02-06 23:00:00|2304.1|2303.8|2281.5|2280.5|2319.3|2319|2275.6|2275.3|174320
1739142000000|2025-02-09 23:00:00|2270|2269.7|2290.9|2289.9|2295.7|2295.4|2269|2268.7|103552
1739228400000|2025-02-10 23:00:00|2290.5|2289.5|2279.1|2278.1|2290.5|2289.5|2266.8|2266.5|119329
1739314800000|2025-02-11 23:00:00|2277.7|2277.4|2256.7|2255.7|2291.3|2291|2224.6|2224.3|175141
1739401200000|2025-02-12 23:00:00|2256.2|2255.2|2280.6|2279.6|2283.4|2283.1|2250.7|2250.4|142679
1739487600000|2025-02-13 23:00:00|2280.7|2279.7|2281.1|2280.1|2299.2|2298.9|2275.1|2274.8|110555
1739746800000|2025-02-16 23:00:00|2281.3|2281|2285.2|2284.2|2286.6|2286.3|2274.9|2274.6|12375
1739833200000|2025-02-17 23:00:00|2283.1|2282.1|2290.9|2289.9|2295.9|2295.6|2274|2273.7|116479
1739919600000|2025-02-18 23:00:00|2291.1|2290.6|2278.7|2277.7|2295.2|2294.9|2269.3|2269|120863
1740006000000|2025-02-19 23:00:00|2278.6|2277.6|2259.3|2258.3|2280.6|2280.3|2248.4|2248.1|130723
1740092400000|2025-02-20 23:00:00|2259|2258|2195.2|2194.2|2280.8|2280.5|2191.6|2191.3|232911
1740351600000|2025-02-23 23:00:00|2198.6|2198.3|2182.4|2181.4|2214.8|2214.5|2168.7|2168.4|185834
1740438000000|2025-02-24 23:00:00|2182.7|2181.7|2177.3|2176.3|2190|2189.7|2151.9|2151.6|184855
1740524400000|2025-02-25 23:00:00|2177.2|2176.9|2175.5|2174.5|2201.4|2201.1|2165.2|2164.9|162680
1740610800000|2025-02-26 23:00:00|2173|2172|2144.3|2143.3|2195.6|2195.3|2139|2138.7|192733
1740697200000|2025-02-27 23:00:00|2142.5|2142.2|2160.1|2159.1|2163.1|2162.8|2125.7|2125.4|210278
1740956400000|2025-03-02 23:00:00|2164.1|2163.8|2110.2|2109.2|2191.4|2191.1|2089.5|2089.2|242500
1741042800000|2025-03-03 23:00:00|2110.1|2109.1|2100.5|2099.5|2113.2|2112.9|2046.8|2046.5|321752
1741129200000|2025-03-04 23:00:00|2100.3|2099.3|2098.4|2097.4|2112.3|2112|2063|2062.7|238862
1741215600000|2025-03-05 23:00:00|2099.2|2098.9|2072.5|2071.5|2102.6|2102.3|2053.9|2053.6|252998
1741302000000|2025-03-06 23:00:00|2073.2|2072.2|2075.3|2074.3|2098|2097.7|2031.7|2031.4|275110
1741474800000|2025-03-08 23:00:00|2062.4|2062.1|2052.5|2052.2|2064.7|2064.4|2045.4|2045.1|3620
1741561200000|2025-03-09 23:00:00|2052.7|2052.4|2021.1|2020.8|2066.9|2066.6|2001.3|2001|261457
1741647600000|2025-03-10 23:00:00|2020.9|2020.6|2030.8|2030.5|2046.5|2046.2|1999.1|1998.8|327450
1741734000000|2025-03-11 23:00:00|2030.5|2030.2|2026.5|2026.2|2075.9|2075.6|2009|2008.7|248136
1741820400000|2025-03-12 23:00:00|2026.7|2026.4|2006.9|2006.6|2034.3|2034|1983.6|1983.3|236684
1741906800000|2025-03-13 23:00:00|2007|2006.7|2036.6|2035.6|2043.7|2043.4|2004.5|2004.2|254314
1742079600000|2025-03-15 23:00:00|2035.1|2034.8|2027|2026.7|2038.7|2038.4|2026.2|2025.9|1348
1742166000000|2025-03-16 23:00:00|2027.3|2027|2064.6|2064.3|2073.4|2073.1|2022.7|2022.4|301750
1742252400000|2025-03-17 23:00:00|2064.7|2064.4|2051|2050.7|2064.7|2064.4|2040.4|2040.1|268074
1742338800000|2025-03-18 23:00:00|2051.2|2050.9|2089.5|2089.2|2095.7|2095.4|2046.2|2045.9|262362
1742425200000|2025-03-19 23:00:00|2089.4|2089.1|2068.3|2068|2096|2095.7|2059.8|2059.5|180011
1742511600000|2025-03-20 23:00:00|2068.2|2067.9|2059.8|2058.8|2072.4|2072.1|2034.3|2034|195151
1742684400000|2025-03-22 23:00:00|2069|2068.7|2069.1|2068.8|2074.9|2074.6|2068.8|2068.5|1713
1742770800000|2025-03-23 23:00:00|2069.2|2068.9|2103.3|2103|2110.8|2110.5|2068.2|2067.9|177265
1742857200000|2025-03-24 23:00:00|2103.2|2102.9|2094.6|2094.3|2111|2110.7|2088.7|2088.4|131854
1742943600000|2025-03-25 23:00:00|2094.8|2094.5|2063.7|2063.4|2106.5|2106.2|2060.3|2060|151088
1743030000000|2025-03-26 23:00:00|2064|2063.7|2065.5|2065.2|2082|2081.7|2055.1|2054.8|152771
1743116400000|2025-03-27 23:00:00|2065.6|2065.3|2011.7|2010.7|2072.5|2072.2|2010.3|2010|170124
1743372000000|2025-03-30 22:00:00|2006|2005.7|2009.6|2008.6|2021.8|2021.5|1969.6|1969.3|200352
1743458400000|2025-03-31 22:00:00|2009.7|2008.7|2011.7|2010.7|2028.1|2027.8|1981.6|1981.3|216348
1743544800000|2025-04-01 22:00:00|2011.8|2010.8|1950.7|1949.7|2076.8|2076.5|1949.5|1948.5|240683
1743631200000|2025-04-02 22:00:00|1950.5|1949.5|1909.3|1908.3|1968.6|1968.3|1904.7|1904.4|340516
1743717600000|2025-04-03 22:00:00|1908.8|1908.5|1821.5|1820.5|1915.8|1915.5|1781|1780.7|557840
1743976800000|2025-04-06 22:00:00|1750.8|1750.5|1822.8|1821.5|1920.1|1919.8|1698.1|1697.8|565236
1744063200000|2025-04-07 22:00:00|1822.1|1821.7|1755.7|1754.7|1876.6|1876.3|1737|1736.7|438743
1744149600000|2025-04-08 22:00:00|1756|1755|1917.9|1916.6|1934.1|1933.5|1698.5|1698.2|549484
1744236000000|2025-04-09 22:00:00|1917.5|1916.2|1828.1|1827.1|1931.4|1930.8|1780.2|1779.9|465697
1744322400000|2025-04-10 22:00:00|1829.6|1829.3|1854.7|1853.7|1860.2|1859.9|1796.2|1795.9|291181
1744581600000|2025-04-13 22:00:00|1869.2|1868.9|1879.1|1878.1|1892|1891.7|1845.2|1844.9|234413
1744668000000|2025-04-14 22:00:00|1879.3|1879|1872.8|1871.8|1906.5|1906.2|1865.7|1865.4|189344
1744754400000|2025-04-15 22:00:00|1870.1|1869.1|1865.6|1864.6|1889.3|1889|1840.2|1839.9|227300
1744840800000|2025-04-16 22:00:00|1866.1|1865.1|1885.2|1884.2|1889.1|1888.8|1858.2|1857.9|219803
1745186400000|2025-04-20 22:00:00|1876.9|1876.6|1837.1|1836.1|1877.6|1877.3|1820.7|1820.4|145189
1745272800000|2025-04-21 22:00:00|1838.7|1838.4|1928.3|1927.3|1934.1|1933.1|1834.9|1834.6|231853
1745359200000|2025-04-22 22:00:00|1920.6|1919.6|1920.2|1919.2|1970.4|1970.1|1912.7|1912.4|269535
1745445600000|2025-04-23 22:00:00|1920.6|1920.3|1960.2|1959.2|1964.4|1964.1|1900.3|1900|175954
1745532000000|2025-04-24 22:00:00|1960.9|1959.9|1956.1|1955.1|1961.5|1960.5|1929.7|1929.4|186223
1745791200000|2025-04-27 22:00:00|1950.8|1950.5|1958.9|1957.9|1975.8|1975.5|1934.3|1934|155706
1745877600000|2025-04-28 22:00:00|1959.1|1958.1|1979.5|1978.5|1983.1|1982.8|1944.8|1944.5|167146
1745964000000|2025-04-29 22:00:00|1979.1|1978.8|1960.3|1959.3|1980.3|1980|1922.2|1921.9|228492
1746050400000|2025-04-30 22:00:00|1961.3|1961|1975.4|1974.4|1991.2|1990.9|1951.7|1951.4|202152
1746136800000|2025-05-01 22:00:00|1974.3|1974|2020.9|2019.9|2027.8|2027.5|1972.6|1972.3|179922
1746396000000|2025-05-04 22:00:00|2018.1|2017.8|2005.2|2004.2|2021|2020.7|1995.5|1995.2|128268
1746482400000|2025-05-05 22:00:00|2004.5|2004.3|1975.7|1974.7|2006.5|2006.2|1972|1971.7|151466
1746568800000|2025-05-06 22:00:00|1976.1|1975.8|1989.6|1988.6|2007.2|2006.9|1974.4|1974.1|169051
1746655200000|2025-05-07 22:00:00|1988.3|1987.3|2025.9|2024.9|2041|2040.7|1987.4|1987.1|180437
1746741600000|2025-05-08 22:00:00|2026.7|2026.4|2027.9|2026.9|2038.2|2037.9|2015.1|2014.8|149125
1747000800000|2025-05-11 22:00:00|2061.1|2060.8|2096.4|2095.4|2134.7|2134.4|2048.8|2048.5|258715
1747087200000|2025-05-12 22:00:00|2096.2|2095.2|2098|2097|2112.8|2112.5|2079.9|2079.6|142030
1747173600000|2025-05-13 22:00:00|2097.8|2096.8|2080.4|2079.4|2102.8|2102.5|2079.6|2079.3|144664
1747260000000|2025-05-14 22:00:00|2081.4|2080.4|2099.7|2098.7|2100|2099.7|2068.8|2068.5|134377
1747346400000|2025-05-15 22:00:00|2099.6|2098.6|2102.7|2101.7|2116.9|2116.6|2092.4|2092.1|139129
1747605600000|2025-05-18 22:00:00|2095.5|2095.2|2103.2|2102.2|2104.7|2104.4|2076.9|2076.6|130154
1747692000000|2025-05-19 22:00:00|2102.1|2101.8|2104.5|2103.5|2111.8|2111.5|2091.5|2091.2|105413
1747778400000|2025-05-20 22:00:00|2104.3|2103.3|2047.2|2046.2|2105.6|2105.3|2042.4|2042.1|196665
1747864800000|2025-05-21 22:00:00|2046.5|2045.5|2049.7|2048.7|2057.4|2057.1|2023.3|2023|191307
1747951200000|2025-05-22 22:00:00|2049.6|2049.3|2037|2036.7|2056.2|2055.9|1978|1977.7|189043
1748210400000|2025-05-25 22:00:00|2038.5|2038.2|2063.8|2062.8|2068.8|2068.5|2037.6|2037.3|16503
1748296800000|2025-05-26 22:00:00|2063.5|2062.5|2094.3|2093.3|2094.9|2093.9|2055.2|2054.9|144616
1748383200000|2025-05-27 22:00:00|2093.8|2092.8|2066.5|2065.5|2094.7|2094.4|2064.2|2063.2|143196
1748469600000|2025-05-28 22:00:00|2067.4|2066.4|2072.2|2071.2|2128.7|2128.4|2059.1|2058.8|198335
1748556000000|2025-05-29 22:00:00|2072|2071.7|2062|2061|2075.3|2075|2049.7|2049.4|191859
1748815200000|2025-06-01 22:00:00|2058.1|2057.8|2073|2072|2074.5|2074.2|2039.8|2039.5|159136
1748901600000|2025-06-02 22:00:00|2072.3|2071.3|2105.2|2104.2|2108|2107.7|2051.8|2051.5|176134
1748988000000|2025-06-03 22:00:00|2105|2104|2097.3|2096.3|2116.1|2115.8|2094.4|2094.1|141921
1749074400000|2025-06-04 22:00:00|2096.9|2095.9|2097.7|2096.7|2114.5|2114.2|2083.2|2082.9|188972
1749160800000|2025-06-05 22:00:00|2097.2|2096.2|2134.4|2133.4|2134.9|2134.6|2096.1|2095.8|162701
1749420000000|2025-06-08 22:00:00|2137.8|2137.5|2148.6|2147.6|2156.6|2156.3|2130.6|2130.3|142812
1749506400000|2025-06-09 22:00:00|2148.8|2147.8|2158.9|2157.9|2168.1|2167.8|2142.2|2141.9|132396
1749592800000|2025-06-10 22:00:00|2159|2158|2147.1|2146.1|2193.4|2193.1|2145.9|2145.6|193232
1749679200000|2025-06-11 22:00:00|2147.8|2146.8|2137.4|2136.4|2150.7|2150.4|2124.1|2123.8|136677
1749765600000|2025-06-12 22:00:00|2137.2|2136.2|2100.7|2099.7|2137.4|2137.1|2071.2|2070.9|275183
1750024800000|2025-06-15 22:00:00|2094|2093.7|2127.6|2126.6|2137.1|2136.8|2086.9|2086.6|243443
1750111200000|2025-06-16 22:00:00|2127.3|2126.3|2100.9|2099.9|2127.5|2127.2|2098.1|2097.8|273766
1750197600000|2025-06-17 22:00:00|2099.5|2098.5|2114.6|2113.6|2130.7|2130.4|2090.6|2090.3|217458
1750284000000|2025-06-18 22:00:00|2115.6|2114.6|2087.4|2086.4|2116.6|2116.3|2073.4|2073.1|34249
1750370400000|2025-06-19 22:00:00|2088.3|2087.3|2116.4|2115.4|2142.9|2142.6|2085.9|2085.6|187422
1750629600000|2025-06-22 22:00:00|2087.8|2087.5|2136.3|2135.3|2136.3|2136|2084.6|2084.3|192974
1750716000000|2025-06-23 22:00:00|2135.2|2134.9|2162.1|2161.1|2168|2167.7|2134.6|2134.3|149323
1750802400000|2025-06-24 22:00:00|2161.8|2160.8|2135.7|2134.7|2167.2|2166.9|2134.9|2134.2|129997
1750888800000|2025-06-25 22:00:00|2136.1|2135.1|2176.6|2175.6|2177|2176|2135.8|2134.8|135405
1750975200000|2025-06-26 22:00:00|2174.9|2174.6|2173.7|2173.4|2192.7|2192.4|2159.3|2159|213413
1751234400000|2025-06-29 22:00:00|2174.9|2174.6|2174.4|2173.4|2187.8|2187.5|2172|2171.7|149655
1751320800000|2025-06-30 22:00:00|2173.9|2173.6|2199.6|2198.6|2224.5|2224.2|2159.7|2159.4|215772
1751407200000|2025-07-01 22:00:00|2199.2|2198.2|2230|2229|2230.9|2230.6|2194|2193.7|184779
1751493600000|2025-07-02 22:00:00|2229.3|2228.9|2246.7|2245.7|2260.8|2260.5|2227.6|2227.3|133221
1751580000000|2025-07-03 22:00:00|2245.4|2244.4|2220.5|2219.5|2245.9|2245.6|2218|2217|16214
1751839200000|2025-07-06 22:00:00|2234.1|2233.8|2210.3|2209.3|2245.4|2245.1|2200|2199.7|188607
1751925600000|2025-07-07 22:00:00|2209.1|2208.8|2231.8|2230.8|2240.7|2240.4|2204.3|2204|140796
1752012000000|2025-07-08 22:00:00|2232.1|2231.1|2255.5|2254.5|2256.8|2256.5|2219.7|2219.4|142753
1752098400000|2025-07-09 22:00:00|2255.1|2254.8|2266.8|2265.8|2278.9|2278.6|2246.6|2246.3|140787
1752184800000|2025-07-10 22:00:00|2266.7|2265.7|2233.1|2232.1|2271.3|2271|2231.7|2231.4|145256
1752444000000|2025-07-13 22:00:00|2220.2|2219.9|2249.4|2248.4|2251.4|2251.1|2213.8|2213.5|119222
1752530400000|2025-07-14 22:00:00|2248.8|2248.5|2202.3|2201.3|2261.3|2261|2200.9|2200.6|196202
1752616800000|2025-07-15 22:00:00|2202.7|2202|2227.7|2226.7|2231.8|2231.5|2186.8|2186.5|224411
1752703200000|2025-07-16 22:00:00|2226.5|2226.2|2260|2259|2260.6|2260.3|2217.3|2217|157906
1752789600000|2025-07-17 22:00:00|2259.8|2258.8|2240.9|2239.9|2273.6|2273.3|2238.1|2237.8|157333
1753048800000|2025-07-20 22:00:00|2240.4|2240.1|2238.5|2237.5|2262.5|2262.2|2230.6|2230.3|127732
1753135200000|2025-07-21 22:00:00|2236.9|2236.6|2254.2|2253.2|2255.8|2255.5|2223.7|2223.4|156571
1753221600000|2025-07-22 22:00:00|2254.3|2253.3|2281.9|2280.9|2286.7|2286.4|2252.2|2251.9|176184
1753308000000|2025-07-23 22:00:00|2282.1|2281.1|2259.7|2258.7|2283.4|2283.1|2253.2|2252.9|137896
1753394400000|2025-07-24 22:00:00|2258|2257.7|2263.9|2262.9|2267.2|2266.9|2243.5|2243.2|138900
1753653600000|2025-07-27 22:00:00|2275.3|2275|2261.1|2260.1|2284.5|2284.2|2252.3|2252|140961
1753740000000|2025-07-28 22:00:00|2261.2|2260.2|2248.6|2247.6|2276.3|2276|2239|2238.7|146964
1753826400000|2025-07-29 22:00:00|2248.1|2247.8|2225.5|2224.5|2268.1|2267.8|2218|2217.7|202496
1753912800000|2025-07-30 22:00:00|2224.6|2223.6|2208.3|2207.3|2237.7|2237.4|2206|2205.7|225024
1753999200000|2025-07-31 22:00:00|2208.7|2207.7|2170.7|2169.7|2216.3|2216|2139.5|2139.2|340919
1754258400000|2025-08-03 22:00:00|2168.4|2168.1|2223|2222|2223.3|2222.3|2160.9|2160.6|160976
1754344800000|2025-08-04 22:00:00|2223.4|2222.4|2224.7|2223.7|2230.3|2230|2199.7|2199.4|165538
1754431200000|2025-08-05 22:00:00|2226.4|2226.1|2222.8|2221.8|2245.1|2244.8|2210.3|2210|146036
1754517600000|2025-08-06 22:00:00|2224.2|2223.2|2223.6|2222.6|2247.9|2247.6|2201.7|2201.4|172323
1754604000000|2025-08-07 22:00:00|2223.3|2222.3|2228.4|2227.4|2233.1|2232.8|2214.2|2213.9|131144
1754863200000|2025-08-10 22:00:00|2226.7|2226.4|2220.1|2219.1|2233.8|2233.5|2214.8|2214.5|129230
1754949600000|2025-08-11 22:00:00|2219.4|2219.4|2285.4|2284.4|2288|2287.6|2217.6|2217.3|229481
1755036000000|2025-08-12 22:00:00|2285.8|2284.8|2328.8|2327.8|2332.7|2332.4|2285.1|2284.6|205668
1755122400000|2025-08-13 22:00:00|2328.6|2327.6|2301.4|2300.4|2331.9|2331.6|2279.3|2279|216619
1755208800000|2025-08-14 22:00:00|2301.3|2300.3|2283.9|2282.9|2314.8|2314.5|2274.2|2273.9|162867
1755468000000|2025-08-17 22:00:00|2283.7|2283.4|2294.4|2293.4|2298.8|2298.5|2282.6|2282.3|101658
1755554400000|2025-08-18 22:00:00|2293.9|2293.6|2278.2|2277.2|2304.5|2304.2|2271.5|2271.2|132501
1755640800000|2025-08-19 22:00:00|2278.4|2277.4|2270.4|2269.4|2280.5|2280.2|2251.5|2251.2|143483
1755727200000|2025-08-20 22:00:00|2270.9|2269.9|2278.3|2277.3|2278.4|2277.7|2252.2|2251.9|141173
1755813600000|2025-08-21 22:00:00|2277.6|2277.4|2365.3|2364.3|2369.2|2368.9|2269.4|2269.1|274631
1756072800000|2025-08-24 22:00:00|2367.2|2366.9|2342|2341|2368.1|2367.8|2338.1|2337.8|138451
1756159200000|2025-08-25 22:00:00|2342.1|2341.8|2361.3|2360.3|2364.6|2364.3|2326.5|2326.2|157339
1756245600000|2025-08-26 22:00:00|2361.6|2361.3|2380.3|2379.3|2381.6|2380.6|2351.6|2351.3|136991
1756332000000|2025-08-27 22:00:00|2377.7|2377.4|2379.9|2378.9|2395.5|2395.2|2370.3|2370|142099
1756418400000|2025-08-28 22:00:00|2380.8|2380.5|2369.2|2368.2|2388.4|2388.1|2360|2359.7|153293
1756677600000|2025-08-31 22:00:00|2371.2|2370.9|2369.1|2368.1|2374.1|2373.8|2359.5|2359.2|13408
1756764000000|2025-09-01 22:00:00|2368.2|2367.2|2351.9|2350.9|2370.2|2369.9|2324.7|2324.4|195371
1756850400000|2025-09-02 22:00:00|2351.8|2351.5|2357.1|2356.1|2368.3|2368|2336.7|2336.4|166202
1756936800000|2025-09-03 22:00:00|2355.9|2355.6|2383|2382|2383.4|2383.1|2351.8|2351.5|132570
1757023200000|2025-09-04 22:00:00|2380.3|2380|2392.6|2391.6|2412.1|2411.8|2364.5|2364.2|216502
1757282400000|2025-09-07 22:00:00|2392.3|2391.3|2399.1|2398.1|2403.3|2403|2378.6|2378.3|151268
1757368800000|2025-09-08 22:00:00|2399|2398|2380.3|2379.3|2403.9|2403.6|2369|2368.7|168462
1757455200000|2025-09-09 22:00:00|2377.3|2377|2377|2376|2399.9|2399.6|2369.5|2369.2|160381
1757541600000|2025-09-10 22:00:00|2377.1|2376.1|2421.7|2420.7|2424|2423.7|2372|2371.7|206698
1757628000000|2025-09-11 22:00:00|2419.9|2419.6|2398.7|2397.7|2419.9|2419.6|2396.8|2396.5|214688
1757887200000|2025-09-14 22:00:00|2402.4|2401.4|2404.1|2403.1|2414.3|2414|2397.5|2397.2|284521
1757973600000|2025-09-15 22:00:00|2404.2|2403.2|2405.5|2404.5|2414.5|2414.2|2387.4|2387.1|268240
1758060000000|2025-09-16 22:00:00|2405.9|2404.9|2411|2410|2462.8|2462.5|2390.2|2389.9|319257
1758146400000|2025-09-17 22:00:00|2410.8|2410.5|2473.5|2472.5|2473.6|2472.7|2410.7|2410.4|253647
1758232800000|2025-09-18 22:00:00|2472.7|2472.4|2454.1|2453.1|2481.5|2481.2|2445.7|2445.4|221526
1758492000000|2025-09-21 22:00:00|2452.6|2451.6|2465.7|2464.7|2469.4|2469.1|2431.4|2431.1|157336
1758578400000|2025-09-22 22:00:00|2465.8|2464.8|2461.7|2460.7|2493.5|2493.2|2455.8|2455.5|185837
1758664800000|2025-09-23 22:00:00|2461.4|2460.4|2443.2|2442.2|2467.8|2467.5|2436.8|2436.5|151125
1758751200000|2025-09-24 22:00:00|2443.7|2442.7|2414.6|2413.6|2447|2446.7|2396.5|2396.2|188015
1758837600000|2025-09-25 22:00:00|2414.9|2413.9|2434.8|2433.8|2438.3|2438|2406.5|2406.2|154864
1759010400000|2025-09-27 22:00:00|2434.7|2433.7|2435|2434|2435|2434|2434.7|2433.7|0
1759096800000|2025-09-28 22:00:00|2436.1|2435.1|2430|2429|2454.3|2454|2429.1|2428.8|142005
1759183200000|2025-09-29 22:00:00|2430.3|2429.3|2434.3|2433.3|2441.4|2441.1|2413.6|2413.3|177979
1759269600000|2025-09-30 22:00:00|2433.8|2433.5|2443.7|2442.7|2450|2449.7|2409.7|2409.4|172729
1759356000000|2025-10-01 22:00:00|2442.6|2442.3|2460.3|2459.3|2460.5|2459.7|2433.8|2433.5|162676
1759442400000|2025-10-02 22:00:00|2460.1|2459.1|2475.3|2474.3|2500.5|2500.2|2458.2|2457.9|214827
1759701600000|2025-10-05 22:00:00|2478.3|2477.3|2490.2|2489.2|2504.4|2504.1|2478.3|2477.3|184782
1759788000000|2025-10-06 22:00:00|2490.5|2489.5|2463.7|2462.7|2495.7|2495.4|2450.8|2450.5|191511
1759874400000|2025-10-07 22:00:00|2464|2463|2486.7|2485.7|2488.9|2488.6|2456.5|2456.2|132596
1759960800000|2025-10-08 22:00:00|2486.8|2485.8|2474.1|2473.1|2492|2491.7|2459|2458.7|145846
1760047200000|2025-10-09 22:00:00|2473.7|2472.7|2372.8|2371.8|2487.7|2487.4|2370.6|2370.3|319818
1760306400000|2025-10-12 22:00:00|2426.8|2425.8|2461.1|2460.1|2466|2465.7|2418.5|2418.2|250419
1760392800000|2025-10-13 22:00:00|2461.8|2461.5|2497.9|2496.9|2516.5|2516.2|2422.4|2422.1|253972
1760479200000|2025-10-14 22:00:00|2498.2|2497.9|2524.4|2523.4|2548.6|2548.3|2490.9|2490.6|266226
1760565600000|2025-10-15 22:00:00|2524.7|2523.7|2468.2|2467.2|2537.2|2536.9|2459.5|2459.2|317800
1760652000000|2025-10-16 22:00:00|2469.4|2469.1|2459.3|2458.3|2473.8|2473.5|2420.1|2419.8|321849
1760911200000|2025-10-19 22:00:00|2467.5|2466.5|2505.6|2504.6|2505.8|2504.8|2450.8|2450.5|167133
1760997600000|2025-10-20 22:00:00|2505.2|2504.2|2490.7|2489.7|2509.1|2508.8|2475.2|2474.9|154690
1761084000000|2025-10-21 22:00:00|2492|2491|2454.4|2453.4|2495|2494.7|2427.1|2426.8|246021
1761170400000|2025-10-22 22:00:00|2454|2453|2486.1|2485.1|2491.8|2491.5|2446|2445.7|172605
1761256800000|2025-10-23 22:00:00|2486.7|2486.4|2512.9|2511.9|2534.3|2534|2486.3|2486|168985
1761519600000|2025-10-26 23:00:00|2541.1|2540.8|2523.2|2522.9|2546|2545.7|2515.8|2515.5|141034
1761606000000|2025-10-27 23:00:00|2523.1|2522.8|2505.2|2504.9|2529.6|2529.3|2501.6|2501.3|143988
1761692400000|2025-10-28 23:00:00|2505.3|2505|2486.5|2486.2|2529.3|2529|2464|2463.7|240625
1761778800000|2025-10-29 23:00:00|2486.4|2486.1|2467.3|2467|2507.5|2507.2|2457.7|2457.4|211806
1761865200000|2025-10-30 23:00:00|2467.1|2466.8|2481.6|2480.6|2485.8|2485.5|2453.9|2453.6|196531
1762124400000|2025-11-02 23:00:00|2480.3|2479.3|2472.3|2471.3|2491.6|2491.3|2442|2441.7|164671
1762210800000|2025-11-03 23:00:00|2475.3|2475|2430.7|2429.7|2476.5|2476.2|2423.9|2423.6|209340
1762297200000|2025-11-04 23:00:00|2429.5|2428.5|2466.1|2465.1|2475.1|2474.8|2410.9|2410.6|205674
1762383600000|2025-11-05 23:00:00|2466.6|2466.3|2426.5|2425.5|2473|2472.7|2416.6|2416.3|223577
1762470000000|2025-11-06 23:00:00|2425.7|2424.7|2437|2436|2437.4|2436.4|2379|2378.7|248082
1762729200000|2025-11-09 23:00:00|2448.9|2447.9|2457.6|2456.6|2469.1|2468.8|2438.9|2438.6|187818
1762815600000|2025-11-10 23:00:00|2458.2|2457.2|2462.2|2461.2|2466|2465.7|2443.5|2443.2|133586
1762902000000|2025-11-11 23:00:00|2462.1|2461.1|2454.1|2453.1|2482.3|2482|2451.2|2450.9|159517
1762988400000|2025-11-12 23:00:00|2451.2|2450.9|2385.8|2384.8|2460.1|2459.8|2375.7|2375.4|233929
1763074800000|2025-11-13 23:00:00|2387.6|2387.3|2394.2|2393.2|2404|2403.7|2348.7|2348.4|262539
1763334000000|2025-11-16 23:00:00|2391.8|2390.8|2345.9|2344.9|2403.1|2402.8|2333.4|2333.1|223542
1763420400000|2025-11-17 23:00:00|2343.3|2343|2347.2|2346.9|2366.5|2366.2|2316.9|2316.6|259347
1763506800000|2025-11-18 23:00:00|2346.9|2346.6|2363|2362|2379.6|2379.3|2339.8|2339.5|217112
1763593200000|2025-11-19 23:00:00|2362.4|2362.1|2304.4|2303.4|2407|2406.7|2303|2302|349973
1763679600000|2025-11-20 23:00:00|2304.8|2304.5|2375|2374|2386.5|2386.2|2296.4|2296.1|361266
1763938800000|2025-11-23 23:00:00|2384.1|2383.1|2415.9|2414.9|2418.8|2418.5|2366.1|2365.8|200710
1764025200000|2025-11-24 23:00:00|2418.1|2417.8|2467|2466|2470.8|2470.5|2406.6|2406.3|216966
1764111600000|2025-11-25 23:00:00|2467.5|2467.2|2489.7|2488.7|2504.3|2504|2462.4|2462.1|182006
1764198000000|2025-11-26 23:00:00|2486.7|2486.4|2481.7|2480.7|2490.9|2490.6|2478.6|2477.6|12911
1764284400000|2025-11-27 23:00:00|2489.1|2488.1|2497.1|2496.1|2500.8|2499.8|2484.7|2484.4|67369
1764543600000|2025-11-30 23:00:00|2498.2|2497.2|2470|2469|2502.1|2501.8|2467.8|2467.5|174087
1764630000000|2025-12-01 23:00:00|2474.1|2473.8|2468.3|2467.3|2490.1|2489.8|2466.3|2465.3|149647
1764716400000|2025-12-02 23:00:00|2468.4|2467.4|2513.8|2512.8|2514|2513.2|2465.7|2465.4|173595
1764802800000|2025-12-03 23:00:00|2513.7|2512.7|2534.9|2533.9|2541.9|2541.6|2500.2|2499.9|173299
1764889200000|2025-12-04 23:00:00|2531.2|2530.9|2523|2522|2541.5|2541.2|2517.5|2517.2|159402
1765148400000|2025-12-07 23:00:00|2528|2527|2527|2526|2544.1|2543.8|2516.5|2516.2|141919
1765234800000|2025-12-08 23:00:00|2521.9|2521.6|2527.8|2526.8|2544.5|2544.2|2515.4|2515.1|132009
1765321200000|2025-12-09 23:00:00|2528.3|2528|2563.9|2562.9|2580.6|2580.3|2518.8|2518.5|213496
1765407600000|2025-12-10 23:00:00|2569.1|2568.8|2599.5|2598.5|2600.2|2599.2|2542.6|2542.3|234589
1765494000000|2025-12-11 23:00:00|2598.2|2597.9|2554.2|2553.2|2604.6|2604.3|2549.3|2549|276766
1765753200000|2025-12-14 23:00:00|2552.6|2551.6|2534.8|2533.8|2576.8|2576.5|2531.4|2531.1|306928
1765839600000|2025-12-15 23:00:00|2533.7|2533.4|2517.6|2516.6|2545.6|2545.3|2505.9|2505.6|331466
1765926000000|2025-12-16 23:00:00|2518.1|2517.8|2496.3|2495.3|2542.1|2541.8|2486.5|2486.2|235489
1766012400000|2025-12-17 23:00:00|2497.7|2497.4|2507.8|2506.8|2533.7|2533.4|2490.2|2489.9|218519
1766098800000|2025-12-18 23:00:00|2507.1|2507.5|2529.3|2528.3|2535.8|2535.5|2502.8|2502.5|165489
1766358000000|2025-12-21 23:00:00|2533.6|2533.3|2556.8|2555.8|2571.7|2571.4|2530.6|2530.3|130570
1766444400000|2025-12-22 23:00:00|2556.6|2556.3|2540.1|2539.1|2559|2558.7|2534.8|2534.5|119102
1766530800000|2025-12-23 23:00:00|2539.7|2538.7|2547.4|2546.4|2549.6|2549.3|2531|2530.7|55315
1766703600000|2025-12-25 23:00:00|2548.6|2548.3|2534.3|2533.3|2550.4|2550.1|2524|2523.7|77816
1766962800000|2025-12-28 23:00:00|2535.7|2535.4|2520|2519|2539|2538.7|2513.4|2513.1|101914
1767049200000|2025-12-29 23:00:00|2519.3|2519.1|2500.9|2499.9|2525.2|2524.9|2499.9|2498.9|91040
1767135600000|2025-12-30 23:00:00|2500.1|2499.8|2481.6|2480.6|2503.5|2503.2|2479.5|2479.2|120086
1767308400000|2026-01-01 23:00:00|2483.6|2483.3|2505.9|2504.9|2508.9|2508.6|2476.5|2476.2|179313
1767567600000|2026-01-04 23:00:00|2507.5|2507.2|2546|2545|2554.1|2553.8|2500.4|2500.1|171136
1767654000000|2026-01-05 23:00:00|2545.2|2544.9|2580.9|2579.9|2581.1|2580.8|2533.4|2533.1|159943
1767740400000|2026-01-06 23:00:00|2579.7|2579.4|2574.2|2573.2|2587.1|2586.8|2557.5|2557.2|152403
1767826800000|2026-01-07 23:00:00|2575|2574.7|2605.3|2604.3|2607.4|2607.1|2556.7|2556.4|187793
1767913200000|2026-01-08 23:00:00|2607.8|2607.5|2620.3|2619.3|2634|2633.7|2597.7|2597.4|183862
1768172400000|2026-01-11 23:00:00|2619.8|2619.5|2633|2632|2636.5|2636.2|2601.4|2601.1|149111
1768258800000|2026-01-12 23:00:00|2633.7|2632.7|2632.8|2631.8|2660.5|2660.2|2624.3|2624|159263
1768345200000|2026-01-13 23:00:00|2633.1|2632.8|2651.8|2650.8|2656.2|2655.9|2621.2|2620.9|201461
1768431600000|2026-01-14 23:00:00|2650.3|2649.3|2677.4|2676.4|2692.8|2692.5|2642.2|2641.9|190117
1768518000000|2026-01-15 23:00:00|2678.2|2677.2|2680.5|2679.5|2694.3|2694|2669|2668.7|166359
1768777200000|2026-01-18 23:00:00|2656.7|2656.4|2649.6|2648.6|2663.2|2662.9|2637.4|2637.1|33654
1768863600000|2026-01-19 23:00:00|2650.7|2649.7|2655.3|2654.3|2672.7|2672.4|2620.1|2619.8|228267
1768950000000|2026-01-20 23:00:00|2654.2|2653.9|2703.1|2702.1|2708.6|2708.3|2640.8|2640.5|295980
1769036400000|2026-01-21 23:00:00|2702.4|2702.3|2719.1|2718.1|2738.4|2738.1|2699.7|2699.4|202111
1769122800000|2026-01-22 23:00:00|2720.1|2719.8|2661.3|2660.3|2727.3|2727|2660.5|2660.2|204516
1769382000000|2026-01-25 23:00:00|2635.8|2635.5|2661.3|2660.3|2688.1|2687.8|2635.3|2635|169642
1769468400000|2026-01-26 23:00:00|2659.6|2659.3|2670.9|2669.9|2673.1|2672.8|2648.2|2647.9|139871
1769554800000|2026-01-27 23:00:00|2670.8|2669.8|2657.7|2656.7|2688|2687.7|2646.4|2646.1|181655
1769641200000|2026-01-28 23:00:00|2652.2|2651.9|2649.3|2648.3|2671.6|2671.3|2615.2|2614.9|215423
1769727600000|2026-01-29 23:00:00|2648.4|2648.1|2616.8|2615.8|2649.3|2649|2598.4|2598.1|282257
1769986800000|2026-02-01 23:00:00|2609.1|2608.8|2636.3|2635.3|2656.7|2656.4|2566.7|2566.4|220782
1770073200000|2026-02-02 23:00:00|2637.2|2636.9|2648.6|2647.6|2669.4|2669.1|2607|2606.7|254075
1770159600000|2026-02-03 23:00:00|2648.4|2647.4|2628|2627|2667.7|2667.4|2591.8|2591.5|262036
1770246000000|2026-02-04 23:00:00|2627.2|2626.2|2578.9|2577.9|2641.3|2641|2570.8|2570.5|253061
1770332400000|2026-02-05 23:00:00|2577.5|2577.2|2667.7|2666.7|2678|2677.7|2560.7|2560.4|260675
1770591600000|2026-02-08 23:00:00|2676.8|2676.5|2689.6|2688.6|2697.8|2697.5|2654|2653.7|169293
1770678000000|2026-02-09 23:00:00|2689.1|2688.1|2685.6|2684.6|2705.1|2704.8|2678.4|2678.1|144404
1770764400000|2026-02-10 23:00:00|2686.7|2685.7|2673.2|2672.2|2713.4|2713.1|2640.5|2640.2|207037
1770850800000|2026-02-11 23:00:00|2672.9|2672.6|2617|2616|2694.5|2694.2|2603|2602.7|223014
1770937200000|2026-02-12 23:00:00|2615.3|2615|2645.8|2644.8|2670.3|2670|2602.1|2601.8|219917
1771196400000|2026-02-15 23:00:00|2649|2648.7|2647.6|2647.3|2649.4|2649.1|2641.7|2641.4|2304