1279666800000|2010-07-20 23:00:00|180|180|170.7435|170.7435|180|180|155|155|52348101
1279753200000|2010-07-21 23:00:00|165|165|159|159|166|166|158|158|16380229
1279839600000|2010-07-22 23:00:00|160|160|159|159|160|160|155|155|12336872
1280098800000|2010-07-25 23:00:00|159.25|159.25|164|164|164|164|159.25|159.25|2383035
1280185200000|2010-07-26 23:00:00|165|165|165.8902|165.8902|169.807|169.807|164|164|6778517
1280271600000|2010-07-27 23:00:00|167|167|165.9175|165.9175|167.94|167.94|165.25|165.25|3436405
1280358000000|2010-07-28 23:00:00|168.5|168.5|165.736|165.736|169|169|164|164|2527079
1280444400000|2010-07-29 23:00:00|165.25|165.25|166.58|166.58|168.5|168.5|161.47|161.47|5667942
1280703600000|2010-08-01 23:00:00|167|167|166.71|166.71|167.962|167.962|166.25|166.25|1044979
1280790000000|2010-08-02 23:00:00|167.25|167.25|165.634|165.634|167.485|167.485|164.25|164.25|3371641
1280876400000|2010-08-03 23:00:00|164.75|164|160.75|160.5|165|164.75|160.75|160|2300439
1280962800000|2010-08-04 23:00:00|161|162|156|155.25|163|163|148|148|4747866
1281049200000|2010-08-05 23:00:00|155|155|154.8279|154.8279|157.625|157.625|153.5|153.5|2503818
1281308400000|2010-08-08 23:00:00|157|156|157.25|157|159.25|157.75|156.75|156|1535743
1281394800000|2010-08-09 23:00:00|159.5|156.75|155.25|154.75|159.5|157|155|154.5|1527080
1281481200000|2010-08-10 23:00:00|155.5|155|154.5|153.75|159|156|154.25|153.5|2192544
1281567600000|2010-08-11 23:00:00|154.25|154|148.5|147.25|155|154|140.5|138.5|4279669
1281654000000|2010-08-12 23:00:00|149|149|150|150|150|150|147.75|147.75|833900
1281913200000|2010-08-15 23:00:00|149.75|149|146.5|146|150|149.5|146.5|145.75|674898
1281999600000|2010-08-16 23:00:00|150|145.75|148.75|148|150|149|146.75|145|392712
1282086000000|2010-08-17 23:00:00|149|148|142.75|142.25|149|148.25|142.5|142|1013216
1282172400000|2010-08-18 23:00:00|142.5|142|138.5|138|144.5|142.25|137.75|136.5|1973267
1282258800000|2010-08-19 23:00:00|137|137|135.1794|135.1794|138.75|138.75|133.25|133.25|1661695
1282518000000|2010-08-22 23:00:00|137.75|132|135.25|134.5|138|136|134.75|132|546363
1282604400000|2010-08-23 23:00:00|135|134.75|135.25|135|138.5|135|133.75|132|356527
1282690800000|2010-08-24 23:00:00|138.75|133.75|139.25|138.5|139.25|138.75|134.75|133.5|1505664
1282777200000|2010-08-25 23:00:00|139|138|143.5|142.75|147|145.5|138|135.75|2721739
1282863600000|2010-08-26 23:00:00|140.75|140.75|144|144|145|145|140.5|140.5|676294
1283209200000|2010-08-30 23:00:00|145|144.25|142.5|141.75|146|144.75|142.5|141|1722003
1283295600000|2010-08-31 23:00:00|142.25|141.5|145.25|144.5|147|145.5|140.75|140.5|2607972
1283382000000|2010-09-01 23:00:00|145|144|149.5|149|151|150|144.75|143.25|3338880
1283468400000|2010-09-02 23:00:00|150|149.25|155|154.75|156.75|154.75|149.5|149.25|2076623
1283727600000|2010-09-05 23:00:00|156.5|155|157.75|157.5|163|161.75|155.5|155|2384986
1283814000000|2010-09-06 23:00:00|157.5|157.25|147|146.5|157.5|157.25|145|144|4579760
1283900400000|2010-09-07 23:00:00|146.5|146.25|144|143.75|147|146.5|139.75|138.5|2763592
1283986800000|2010-09-08 23:00:00|143.75|143.5|147|146.25|147.75|146.25|143.25|142|2781875
1284073200000|2010-09-09 23:00:00|148.5|146.5|149.75|149.5|156|155.75|145|143|3248738
1284332400000|2010-09-12 23:00:00|150|150|150.5|150.25|153.5|152.75|150|149.75|1616253
1284418800000|2010-09-13 23:00:00|151|150.5|150|149.75|151.75|151.25|148.25|148|1262063
1284505200000|2010-09-14 23:00:00|150.25|150|149.75|149.5|150.5|150.25|148.75|148.5|1177561
1284591600000|2010-09-15 23:00:00|150.5|149.25|148|147.75|150.5|149.5|146|145.25|963416
1284678000000|2010-09-16 23:00:00|146.25|146.25|147.35|147.35|150|150|144|144|30303169
1284937200000|2010-09-19 23:00:00|149|145|142.9|142.5|149|145.6|141.3|141|2837003
1285023600000|2010-09-20 23:00:00|142.8|142.6|143|142.8|143.5|143.3|142.1|141.1|787127
1285110000000|2010-09-21 23:00:00|143.3|143|140.2|139.6|144|143|139.3|139|2521196
1285196400000|2010-09-22 23:00:00|138.8|138.8|140|140|140.5|140.5|137.6|137.6|1229502
1285282800000|2010-09-23 23:00:00|139|139|138|138|139.7|139.7|137|137|1246286
1285542000000|2010-09-26 23:00:00|139|139|136.8|136.8|139.62|139.62|135.8|135.8|888145
1285628400000|2010-09-27 23:00:00|136.3|136.3|134.7|134.7|136.3|136.3|133.2|133.2|909607
1285714800000|2010-09-28 23:00:00|135|133.1|134|133.9|135|134.5|133.7|133.1|320239
1285801200000|2010-09-29 23:00:00|134.5|134|131.3|131.2|134.5|134|129.2|127.9|865206
1285887600000|2010-09-30 23:00:00|131.1|131.1|131.6|131.6|134.2|134.2|130.2|130.2|1013032
1286146800000|2010-10-03 23:00:00|134.2|133.1|131.7|131.6|134.2|133.2|131.2|131.1|897503
1286233200000|2010-10-04 23:00:00|131.6|131.5|132.5|132.2|133|132.7|131.4|131.1|130999
1286319600000|2010-10-05 23:00:00|132.4|131.9|131.8|131.6|133|132.4|131.6|131.4|311712
1286406000000|2010-10-06 23:00:00|131.7|131.5|131|130.8|132.1|132|129.9|129.1|543331
1286492400000|2010-10-07 23:00:00|131.1|130|129.6|129.3|132|131.4|128.2|128|516548
1286751600000|2010-10-10 23:00:00|130|129.4|128.8|128.4|131|130.1|128.1|127.5|508265
1286838000000|2010-10-11 23:00:00|128|128.6|128.6|128.1|130|128.7|127.3|125.4|576569
1286924400000|2010-10-12 23:00:00|128.4|128|127.9|127.7|131|130.1|127.1|125.5|1424222
1287010800000|2010-10-13 23:00:00|127.4|127|123.6|123.3|128|127.8|121.2|120.5|1445715
1287097200000|2010-10-14 23:00:00|123.1|123.1|125.225|125.225|125.5|125.5|123.1|123.1|1054539
1287356400000|2010-10-17 23:00:00|125.6|123.6|131.5|131.3|132.8|131.7|125.1|123.5|1012002
1287442800000|2010-10-18 23:00:00|131.3|131.4|135.6|135.3|140.6|138.8|131.3|128.7|931804
1287529200000|2010-10-19 23:00:00|135.5|135.2|139.9|139.6|141|140.3|135.1|134|512085
1287615600000|2010-10-20 23:00:00|139.4|139.3|136.9|136.4|139.4|139.4|135.6|135.6|244767
1287702000000|2010-10-21 23:00:00|136.8|135.3|137.5|136.8|139.9|138.7|136|134|166579
1287961200000|2010-10-24 23:00:00|137.4|136.8|145.5|145.3|145.9|145.5|137.3|134.6|888186
1288047600000|2010-10-25 23:00:00|145.6|145.4|148.2|148.1|149.4|148.3|144.9|143.1|756275
1288134000000|2010-10-26 23:00:00|148.1|148|148|147.7|151|149.9|146.5|145.3|799077
1288220400000|2010-10-27 23:00:00|147.9|146|144.7|144.4|148.1|148.1|143.2|143.1|221000
1288306800000|2010-10-28 23:00:00|142.9|142.9|139.7|139.7|144.2|144.2|139|139|859054
1288569600000|2010-11-01 00:00:00|140.3|138.7|141.1|141|142|141|139.9|138.7|27309
1288656000000|2010-11-02 00:00:00|142.1|139.9|142.4|141.3|142.4|141.3|140.1|139.9|19550
1288742400000|2010-11-03 00:00:00|141.9|140.2|142|141|142|141|141.5|140.2|311436
1288828800000|2010-11-04 00:00:00|146.2|144.5|144|142.6|146.3|144.5|141.7|140|106887
1288915200000|2010-11-05 00:00:00|146.8|142.4|142.1|142|146.8|143.2|140.1|140|364866
1289174400000|2010-11-08 00:00:00|144|141|140.7|139.5|144|141.7|139.3|138|301332
1289260800000|2010-11-09 00:00:00|140.9|139.6|142|141|146.4|145|140|139.5|292740
1289347200000|2010-11-10 00:00:00|142.9|141.1|139|138|142.9|142.2|137.6|137.5|103040
1289433600000|2010-11-11 00:00:00|142.2|137.5|135.1|133.5|144.8|141.1|131.8|131.3|301473
1289520000000|2010-11-12 00:00:00|133.6|130.1|133.3|132.2|136|135.8|130.3|130.1|142414
1289779200000|2010-11-15 00:00:00|135.2|130.5|134.5|134.2|135.2|134.9|134|130.5|105692
1289865600000|2010-11-16 00:00:00|135.3|132.8|132.5|131|137.6|135.3|132.1|130|284705
1289952000000|2010-11-17 00:00:00|133.2|130|136.3|136|138.3|137.4|129.3|128.4|729384
1290038400000|2010-11-18 00:00:00|136.5|136.4|139|139|141|139.5|135.3|135|263663
1290124800000|2010-11-19 00:00:00|141.6|138.7|139.7|138.7|142.6|142.2|137.1|135|406730
1290384000000|2010-11-22 00:00:00|140.5|138.2|141.6|140.1|144.9|142|139.4|138|108657
1290470400000|2010-11-23 00:00:00|142.2|137.4|140|139.4|143|140.8|139.2|137.4|148114
1290556800000|2010-11-24 00:00:00|141.3|139|139.3|139.2|141.3|139.6|138.5|137.3|311925
1290643200000|2010-11-25 00:00:00|140.5|139|145|144.8|148|147|139.4|136.3|730465
1290729600000|2010-11-26 00:00:00|148.6|148.5|151|150.3|157|156|146|145|1822311
1290988800000|2010-11-29 00:00:00|150|147.6|149.5|149.2|154|153.4|149|147.6|381833
1291075200000|2010-11-30 00:00:00|151.2|148.5|149.6|148.1|151.5|150.8|148|146.3|463741
1291161600000|2010-12-01 00:00:00|151.4|147.9|154.9|152.7|155.7|155.5|148.2|146|447010
1291248000000|2010-12-02 00:00:00|155.7|151.1|153|152.3|155.7|155.4|149.4|148.6|202030
1291334400000|2010-12-03 00:00:00|155.5|152.7|168.5|168.5|168.5|168.5|152.7|152.7|1288461
1291593600000|2010-12-06 00:00:00|169.9|167.1|165.5|164.5|173.7|173|164|162.5|1055743
1291680000000|2010-12-07 00:00:00|169.1|165|164.5|164.4|169.1|168.2|161.8|159.3|757237
1291766400000|2010-12-08 00:00:00|165.2|162.4|160|159.6|167.9|164.9|158.5|158|310142
1291852800000|2010-12-09 00:00:00|161.9|158|155.6|154.4|163|160.3|153.1|152|250216
1291939200000|2010-12-10 00:00:00|158.7|154.2|162.9|160.9|163.3|162.6|153.2|153.2|524441
1292198400000|2010-12-13 00:00:00|164.4|161|161.5|161.2|164.4|163.7|160.7|160.7|316336
1292284800000|2010-12-14 00:00:00|163.9|160.5|160|158.9|164|161.5|159.7|158.9|145316
1292371200000|2010-12-15 00:00:00|159.7|158|157.4|156.8|159.7|158|153.3|151.8|138562
1292457600000|2010-12-16 00:00:00|156.6|154.9|154.7|153.5|159.4|157.8|153|151|213665
1292544000000|2010-12-17 00:00:00|154.9|152.1|160|159.6|162|159.6|154.9|152.1|350018
1292803200000|2010-12-20 00:00:00|162.4|159.6|160.4|159.1|163.9|160.8|160|157.2|1013824
1292889600000|2010-12-21 00:00:00|162.1|160.4|163.9|162.1|163.9|163.9|161|160.4|91150
1292976000000|2010-12-22 00:00:00|164.9|160.1|167|166.6|168|166.6|162.3|160|999045
1293062400000|2010-12-23 00:00:00|168.2|162.7|169.7|168.3|173.1|171.1|166.3|161.9|2608912
1293148800000|2010-12-24 00:00:00|170|168|171|170.9|171|170.9|168|168|110683
1293580800000|2010-12-29 00:00:00|175.2|173.8|170.2|169.3|175.2|173.8|170.1|169.2|54393
1293667200000|2010-12-30 00:00:00|172|168.1|170.8|170|172|171.2|170.4|168|168670
1293753600000|2010-12-31 00:00:00|174.7|171|177|175.3|179|177.8|171.5|169.1|89809
1294099200000|2011-01-04 00:00:00|181.3|172.7|195.5|195.3|196.6|196.3|174.4|172.7|1281626
1294185600000|2011-01-05 00:00:00|193.9|191.1|200.6|199|213|212|190.5|190|5375665
1294272000000|2011-01-06 00:00:00|201.3|200.3|192|191.2|205|203.1|187.6|185|1486434
1294358400000|2011-01-07 00:00:00|194.9|190|186.8|186.1|194.9|190.2|185.5|185|622958
1294617600000|2011-01-10 00:00:00|190|185.1|180.9|180.6|190|189.9|179.5|177.2|1716033
1294704000000|2011-01-11 00:00:00|183|180|181.9|180.4|183|182.5|177.5|176|343306
1294790400000|2011-01-12 00:00:00|184.2|180.9|189|188|194|190.5|183.4|180|589437
1294876800000|2011-01-13 00:00:00|192|188.4|192.5|190|195|194.2|187.9|184|515289
1294963200000|2011-01-14 00:00:00|195.7|188|201|200.4|201|200.5|190.4|188|646538
1295222400000|2011-01-17 00:00:00|203.4|201.8|205.1|205|205.6|205|199.9|199|1945116
1295308800000|2011-01-18 00:00:00|207.7|200.1|205.1|205|208|207|202.8|200.1|552545
1295395200000|2011-01-19 00:00:00|207.7|203.9|209|207.4|212|210.1|206|202.4|902721
1295481600000|2011-01-20 00:00:00|209.8|205.2|214|213.4|216|215.2|207.5|205.2|536937
1295568000000|2011-01-21 00:00:00|216.2|215|227.5|227|239.7|235.2|215.5|215|1357110
1295827200000|2011-01-24 00:00:00|230|226.3|237.7|237|249|245.8|229|225.2|1664398
1295913600000|2011-01-25 00:00:00|239|237.6|229|228|239|237.6|227.9|225.7|2050778
1296000000000|2011-01-26 00:00:00|229|225|220|219.7|229|226.4|217.6|217.1|1550408
1296086400000|2011-01-27 00:00:00|222|217.4|217|216.1|222|219.9|212|210.8|765358
1296172800000|2011-01-28 00:00:00|220|214|220.1|218.9|224|222.2|215.2|214|457656
1296432000000|2011-01-31 00:00:00|219.9|214.1|218.5|216.5|223.9|223.7|217.6|214.1|685648
1296518400000|2011-02-01 00:00:00|221.9|216.7|248.8|245.2|248.9|247.4|218.8|216.7|2080971
1296604800000|2011-02-02 00:00:00|245|240.9|247.5|247.5|249.6|249.5|238.6|238.2|1270734
1296691200000|2011-02-03 00:00:00|247|245|247.9|247.8|252|251|243|240.5|805574
1296777600000|2011-02-04 00:00:00|245|244.4|250|249.5|251|250.2|245|244.4|1157630
1297036800000|2011-02-07 00:00:00|252.9|248.2|250.7|250.3|255|253.4|250|248|402962
1297123200000|2011-02-08 00:00:00|256.9|245.2|256.2|256.1|259.7|259.3|249|245.2|555284
1297209600000|2011-02-09 00:00:00|256.3|254.8|275.9|273.2|277.9|276.1|255.6|249.8|1262274
1297296000000|2011-02-10 00:00:00|276.9|271.9|287.9|285.2|290|287.1|272.6|271.9|2155871
1297382400000|2011-02-11 00:00:00|261.9|260.2|252|251.7|262.9|260.2|235.1|235|14129763
1297641600000|2011-02-14 00:00:00|254|247|258.8|258.5|260|258.7|245|244.4|2497008
1297728000000|2011-02-15 00:00:00|260|257|252.2|252|260|259|251|250|851024
1297814400000|2011-02-16 00:00:00|253.9|250|251|250.3|254|253.5|250.1|248.7|503865
1297900800000|2011-02-17 00:00:00|252|251.1|254.6|253.3|258.1|254.6|251.6|246.4|467093
1297987200000|2011-02-18 00:00:00|255.6|253|259.3|259.1|263|261|254|253|1396134
1298246400000|2011-02-21 00:00:00|252.5|252.5|240.4|240|255.4|252.5|238.8|238.7|5013885
1298332800000|2011-02-22 00:00:00|240|238.4|224|222.3|240.8|238.4|223.5|220|22448522
1298419200000|2011-02-23 00:00:00|225.3|221.9|221.8|221.6|226.9|226|218.8|218.4|14770942
1298505600000|2011-02-24 00:00:00|223.9|218.9|206.2|206|224|220.6|204.3|203.6|11319420
1298592000000|2011-02-25 00:00:00|210|208|198.5|198.5|210|208|198.5|198.5|4667095
1298851200000|2011-02-28 00:00:00|199.2|196.7|202.9|201.7|208.8|207.4|188.2|188|1466745
1298937600000|2011-03-01 00:00:00|209.8|208.9|213.9|212.8|225|224|209.8|208|1691949
1299024000000|2011-03-02 00:00:00|209.5|208.9|215.5|214|218.4|218.1|209.5|208.5|463447
1299110400000|2011-03-03 00:00:00|215|214.9|211.7|211.5|217|214.9|207.9|206.9|673468
1299196800000|2011-03-04 00:00:00|214.6|210|211|210.7|218|216.5|210.8|210|424950
1299456000000|2011-03-07 00:00:00|213.6|210.7|207.7|207|215|210.7|205.9|205.5|312368
1299542400000|2011-03-08 00:00:00|208|206.9|202.5|202.4|208|206.9|200.1|200|405855
1299628800000|2011-03-09 00:00:00|202.9|201.5|208.1|208|209.5|208.7|202.5|201.5|251525
1299715200000|2011-03-10 00:00:00|207.6|204.7|205.2|205|212.5|208.4|200.1|198.6|806996
1299801600000|2011-03-11 00:00:00|204.2|201.6|199|198.6|205|203|191.8|190.1|732542
1300060800000|2011-03-14 00:00:00|198|196.4|206.3|204.5|206.4|204.9|198|195.9|286666
1300147200000|2011-03-15 00:00:00|202.5|198.6|205.4|204.5|207|204.6|197.5|197|324437
1300233600000|2011-03-16 00:00:00|206.4|203.9|211.3|210|211.6|211.2|206.3|203.5|490295
1300320000000|2011-03-17 00:00:00|213|209|223.8|221.4|225|223.6|211.1|209|836376
1300406400000|2011-03-18 00:00:00|225.6|222.4|215.2|213.5|225.6|222.9|213.2|212|617852
1300665600000|2011-03-21 00:00:00|219.6|215.9|213.2|213.1|220|218|213.2|212.1|195218
1300752000000|2011-03-22 00:00:00|214.3|211.6|214.5|213.1|216|215|211.2|210|66581
1300838400000|2011-03-23 00:00:00|214.1|211.2|206.9|206.5|214.9|212.8|206|205|157001
1300924800000|2011-03-24 00:00:00|208.2|205.8|218.5|218.1|219|218.1|207.8|205.3|164115
1301011200000|2011-03-25 00:00:00|219|216.7|223.1|222.4|224.7|224.6|217.6|216.7|425264
1301353200000|2011-03-28 23:00:00|226.5|226|229.7|228.7|235|234|226|225.9|463143
1301439600000|2011-03-29 23:00:00|232.7|230|230.5|229|238.7|237|225.7|225.1|506054
1301526000000|2011-03-30 23:00:00|230.9|229.1|229.4|229|232|230.2|223.8|220.1|265954
1301612400000|2011-03-31 23:00:00|231.2|227.4|230.9|230|232|231.4|224.1|223.7|585886
1301871600000|2011-04-03 23:00:00|231.3|229.2|227.1|227|232|229.5|226.4|222|247844
1301958000000|2011-04-04 23:00:00|228|226.7|227.2|226.9|230|227.5|225.8|223.1|154268
1302044400000|2011-04-05 23:00:00|229|227|229|227.9|232|231.2|227.2|227|165474
1302130800000|2011-04-06 23:00:00|228.7|228|226|225.9|228.7|228.2|226|222.5|80871
1302217200000|2011-04-07 23:00:00|228|226.2|228.1|226.6|232|230.3|225|222.2|121849
1302476400000|2011-04-10 23:00:00|228.5|227|226.8|226.5|230|227.9|226.1|226|90599
1302562800000|2011-04-11 23:00:00|228.3|223.9|226.3|226.1|228.3|227.8|224.3|223.9|87132
1302649200000|2011-04-12 23:00:00|227.6|226.6|226.2|225.6|231.9|227|225.7|222.8|138457
1302735600000|2011-04-13 23:00:00|226.1|224.3|227.2|226.2|231.5|227.8|224.5|224|142352
1302822000000|2011-04-14 23:00:00|227.9|226.5|234.4|232.9|237.2|236.2|225.9|225|511780
1303081200000|2011-04-17 23:00:00|235.6|232.5|229.7|228.9|236.3|233.9|226.8|226.6|135717
1303167600000|2011-04-18 23:00:00|232.5|231.1|237|235.8|239.5|239.5|231.4|231.1|276970
1303254000000|2011-04-19 23:00:00|240.3|235|230.5|230.3|240.3|236|228.8|228|200063
1303340400000|2011-04-20 23:00:00|231.2|228.4|230|229.8|231.2|231.2|228.5|228.4|156900
1303772400000|2011-04-25 23:00:00|235|228|230.1|229.5|235|234.8|226.1|225.7|109635
1303858800000|2011-04-26 23:00:00|230.4|227.4|224.8|223.8|231|229.2|221.2|218|203967
1303945200000|2011-04-27 23:00:00|226.7|223.4|226.1|226|230|227.9|222.9|219.5|269702
1304377200000|2011-05-02 23:00:00|227.4|225|229.1|228|235|232.9|225.7|224.6|243258
1304463600000|2011-05-03 23:00:00|229.6|227.9|230|229.8|233|232.6|228|227|198203
1304550000000|2011-05-04 23:00:00|229.5|229.4|226.3|226.2|229.5|229.4|225.3|225.1|109061
1304636400000|2011-05-05 23:00:00|227|226.1|227.1|226.4|230.8|229.6|226.2|223|247136
1304895600000|2011-05-08 23:00:00|227.9|225.9|227.2|226.7|230|228.7|226.1|223|48385
1304982000000|2011-05-09 23:00:00|228.5|226.3|234|233.3|240|239.5|225.9|225|389518
1305068400000|2011-05-10 23:00:00|218|217|211.5|210.6|220.5|220|206.1|204.1|2271680
1305154800000|2011-05-11 23:00:00|216.3|215|208.5|207|220.5|217.5|205.7|205|976170
1305241200000|2011-05-12 23:00:00|209|209|203.4|202.7|209.8|209|202.3|202|688069
1305500400000|2011-05-15 23:00:00|203|202|203.8|203.6|205|204.1|202.1|202|300616
1305586800000|2011-05-16 23:00:00|203.6|202.4|203.9|202.5|208|207.7|202.6|202|186617
1305673200000|2011-05-17 23:00:00|204.7|202.4|201|200|205.4|203.6|199.4|199|211568
1305759600000|2011-05-18 23:00:00|200.9|199.6|201.8|201.6|204.6|204|199.9|199.5|220058
1305846000000|2011-05-19 23:00:00|203.2|201.9|208.1|207.3|212.4|211.6|203|201.9|430864
1306105200000|2011-05-22 23:00:00|207.6|205.2|204.6|204|207.6|205.6|202.2|202|253407
1306191600000|2011-05-23 23:00:00|205.1|203.2|201.9|201|208|203.7|200.1|200|543132
1306278000000|2011-05-24 23:00:00|201.8|200|200.3|200|201.8|200.9|200|199.6|457253
1306364400000|2011-05-25 23:00:00|200.4|199.6|210|210|216.5|214.7|200|199|856447
1306450800000|2011-05-26 23:00:00|213.4|209.1|210|209.9|214|212.3|209.3|209|242082
1306796400000|2011-05-30 23:00:00|212.1|209.8|220.5|220.4|223|221|210|208.1|611084
1306882800000|2011-05-31 23:00:00|222|221|220.4|220.2|222|221.5|219.5|219|419337
1306969200000|2011-06-01 23:00:00|221|218|223.7|223.4|227.3|227.1|219.8|218|281351
1307055600000|2011-06-02 23:00:00|224.6|222|222.4|221.7|226.4|223.8|218.8|216.6|563548
1307314800000|2011-06-05 23:00:00|221.2|219.4|226.3|225.6|226.7|226|218.2|215.3|192885
1307401200000|2011-06-06 23:00:00|225.6|223.8|229.2|228|231|230|223.2|220.3|385486
1307487600000|2011-06-07 23:00:00|228.2|225.5|226|225.7|230|227.1|225.1|222.7|230592
1307574000000|2011-06-08 23:00:00|226.5|224.8|226.6|226.5|227.6|227|222|220.3|361908
1307660400000|2011-06-09 23:00:00|230|225|225.1|225|230|226.6|222.3|219.2|95485
1307919600000|2011-06-12 23:00:00|225.6|224.4|220|219.9|228.9|224.4|218.8|218|284064
1308006000000|2011-06-13 23:00:00|222.2|216|220|219.9|223.6|223.1|218.4|216|246025
1308092400000|2011-06-14 23:00:00|220.1|219|219|218.4|224.6|224|218|214.7|254244
1308178800000|2011-06-15 23:00:00|218.5|214.4|213.7|213.6|222|217|212.3|210|287034
1308265200000|2011-06-16 23:00:00|213.5|210.1|209.8|209.5|213.5|210.7|208.1|205|501082
1308524400000|2011-06-19 23:00:00|211.5|205|206.7|206.6|213|208.9|206|205|321635
1308610800000|2011-06-20 23:00:00|208.7|206.6|203.7|203.3|209|206.6|199.6|196.1|740279
1308697200000|2011-06-21 23:00:00|204.2|202.9|195.7|195.4|207.9|204.5|195.7|193.5|456425
1308783600000|2011-06-22 23:00:00|191.6|190.8|185.1|184.4|195.2|192.1|178.5|177.5|1630412
1308870000000|2011-06-23 23:00:00|188|184.5|186.4|186.3|195.5|194.2|184.4|180.2|713181
1309129200000|2011-06-26 23:00:00|195|192|171.4|171|195|192|162.9|161.9|3859249
1309215600000|2011-06-27 23:00:00|170.8|170|179.5|178.9|185.9|184.4|168.2|165.7|1269831
1309302000000|2011-06-28 23:00:00|181.9|179.8|184.9|184.1|185.2|184.9|178.9|174.9|535015
1309388400000|2011-06-29 23:00:00|186.4|185|183.8|183.5|189.1|185.4|180.8|178.8|247192
1309474800000|2011-06-30 23:00:00|187|183|188.2|187.7|188.2|187.7|183.2|183|259938
1309734000000|2011-07-03 23:00:00|194.9|194.6|195|194.3|195|194.7|194.7|194.3|20750
1309820400000|2011-07-04 23:00:00|195|194|198.4|198|200|199.3|194.3|194|291075
1309906800000|2011-07-05 23:00:00|200|195.8|198.4|198|200|198|196.5|192.2|445940
1309993200000|2011-07-06 23:00:00|203|200|197.8|197.6|203|200.1|195.1|194|700119
1310079600000|2011-07-07 23:00:00|198.7|196.7|193.4|193.1|199.9|198.2|188.7|185.7|327733
1310338800000|2011-07-10 23:00:00|190.5|188.7|189.8|189.7|190.5|190.5|186.3|186.2|419052
1310425200000|2011-07-11 23:00:00|191.1|186.3|193.5|193.4|194.9|194|185.2|184.6|303684
1310511600000|2011-07-12 23:00:00|194|191.3|190.9|190.8|194|192.9|186.6|186|335910
1310598000000|2011-07-13 23:00:00|190.5|188|190.5|190|194.3|192.9|188.2|187|477652
1310684400000|2011-07-14 23:00:00|194.3|190.1|190.1|190|194.5|190.9|189|188.5|400302
1310943600000|2011-07-17 23:00:00|193|190.8|189|188.4|193|191|184.5|184|402119
1311030000000|2011-07-18 23:00:00|190.7|187.4|189.2|189|193.2|189.8|185|184.1|438510
1311116400000|2011-07-19 23:00:00|192.1|190|190.1|190|194.5|194.4|188.6|188.3|374779
1311202800000|2011-07-20 23:00:00|194.4|192.5|193|192|194.5|192.7|189.5|189.5|298796
1311289200000|2011-07-21 23:00:00|195.1|191.3|189.1|188.7|197.3|195.1|186.1|185.6|210098
1311548400000|2011-07-24 23:00:00|189.6|185|187.3|187.1|189.6|187.6|186.1|185|194082
1311634800000|2011-07-25 23:00:00|187|185.2|182|181.5|187|186.8|182|181.5|625243
1311721200000|2011-07-26 23:00:00|182.7|180.8|178.8|178.5|184|182.4|177.7|176.4|346379
1311807600000|2011-07-27 23:00:00|177|176.1|175.1|174.9|177.5|177.4|174.2|174.1|268096
1311894000000|2011-07-28 23:00:00|174|171.2|171.2|171|175|172.7|168.5|167.9|497778
1312153200000|2011-07-31 23:00:00|173|169.4|160.3|159.5|174|173.1|158.9|158.5|707812
1312239600000|2011-08-01 23:00:00|157.9|156.7|152.6|152.2|157.9|157.8|152.4|152.2|515886
1312326000000|2011-08-02 23:00:00|153.7|150.8|147|145.8|156.1|150.8|144.9|143.6|567358
1312412400000|2011-08-03 23:00:00|145|142.9|145.4|144.4|152.3|152.3|137.9|136.2|673401
1312498800000|2011-08-04 23:00:00|143.7|140.8|146.5|145.1|153.5|151.3|136.3|135.7|1196609
1312758000000|2011-08-07 23:00:00|146.1|141.3|138.7|137.6|151.3|150.1|136|134.6|551712
1312844400000|2011-08-08 23:00:00|141.2|134.7|141|140.9|147|146.8|134|131.4|656826
1312930800000|2011-08-09 23:00:00|141|140|133.8|132.3|148.4|147.7|132.9|130.6|1012734
1313017200000|2011-08-10 23:00:00|134.1|133.6|132.7|132.2|136.8|135.3|125.5|124.9|911074
1313103600000|2011-08-11 23:00:00|134.2|130.9|127.2|125.9|135|133.5|126.1|124.3|708318
1313362800000|2011-08-14 23:00:00|128.5|127.9|121.7|121.6|129.6|128.5|121.2|120|634812
1313449200000|2011-08-15 23:00:00|122.7|122|118.2|117.4|124.9|122.5|116.2|116|845981
1313535600000|2011-08-16 23:00:00|121|120|124.1|124|126.6|124.3|120.5|120|521882
1313622000000|2011-08-17 23:00:00|122.8|121.3|113.9|113.5|124.3|122.2|113.6|113.5|1033437
1313708400000|2011-08-18 23:00:00|116.4|116|116.1|116.1|121.8|119.5|112.1|111|615784
1313967600000|2011-08-21 23:00:00|117.1|115.4|117.9|117.5|119.3|119.2|114.7|114.7|357074
1314054000000|2011-08-22 23:00:00|119.3|116.5|114.6|114.1|121.1|119.2|113.1|111.8|363094
1314140400000|2011-08-23 23:00:00|116.6|116.6|119.1|118.7|121.9|121.8|116.6|116.6|278890
1314226800000|2011-08-24 23:00:00|120.9|118.6|117.9|117.5|122.5|121.6|117.9|116.1|291594
1314313200000|2011-08-25 23:00:00|120.3|117.4|113.1|113|120.3|118.3|111.3|110|393437
1314658800000|2011-08-29 23:00:00|115.8|113.3|115|114.5|120.8|119.1|114.1|112.5|296574
1314745200000|2011-08-30 23:00:00|116.2|116.2|123.7|123.2|127.8|127.8|116.2|116.2|382862
1314831600000|2011-08-31 23:00:00|125|121.4|121.8|121.2|125|123|119.6|119.1|349594
1314918000000|2011-09-01 23:00:00|122|119.3|113.8|113.6|122|121.3|113.5|113|384588
1315177200000|2011-09-04 23:00:00|114.2|113|110.5|110.3|116.5|114.1|110|109.6|395361
1315263600000|2011-09-05 23:00:00|111.3|107.9|106.7|106.5|112.8|111.6|106.1|106|395108
1315350000000|2011-09-06 23:00:00|110|108|109.3|108.9|114.5|113.8|108.8|108|208515
1315436400000|2011-09-07 23:00:00|110|106.4|109|108.6|115|114.6|108.3|106.4|722902
1315522800000|2011-09-08 23:00:00|110.7|110.7|114|113.9|120.5|120|110.7|110.7|1289799
1315782000000|2011-09-11 23:00:00|115|112.1|113.5|112.8|115.6|114.1|109.1|108.4|355492
1315868400000|2011-09-12 23:00:00|114.9|112.2|114.3|113.7|116.8|116.7|111|110.1|944561
1315954800000|2011-09-13 23:00:00|116.8|111.3|126.9|126.3|127.6|127.4|111.2|110|759529
1316041200000|2011-09-14 23:00:00|126.4|123.5|127.6|126.8|129|128.4|124|120.6|1123683
1316127600000|2011-09-15 23:00:00|128.4|126.6|132.8|132.6|133.2|133.2|126.6|126.6|1517593
1316386800000|2011-09-18 23:00:00|118.4|115.1|118.9|118.4|124.8|124.6|114.8|113|3116717
1316473200000|2011-09-19 23:00:00|120|116.4|117.1|116.6|120.1|120|115.9|112.4|1442702
1316559600000|2011-09-20 23:00:00|116.6|115.5|104.1|104|116.6|116.3|99.6|99.6|2587879
1316646000000|2011-09-21 23:00:00|102.9|100.1|96.1|96.05|105|103|95.6|95.1|1387241
1316732400000|2011-09-22 23:00:00|98.55|95.7|93.95|93.75|99.9|99.9|90.9|90.9|1361361
1316991600000|2011-09-25 23:00:00|94.7|91.9|90.85|90.45|97|96.35|90.5|90.25|1238879
1317078000000|2011-09-26 23:00:00|94|90.3|98.6|98.2|100.9|100|91.35|90|790690
1317164400000|2011-09-27 23:00:00|99.95|96.85|97.15|97.1|100|98.8|95.35|95|436183
1317250800000|2011-09-28 23:00:00|99.7|97|98.4|97.95|100|98.85|97.05|96.75|347138
1317337200000|2011-09-29 23:00:00|98.9|96.8|94.6|94.5|101|99.25|94.5|94.05|386290
1317596400000|2011-10-02 23:00:00|93.85|93.6|98.75|98.35|98.75|98.75|92.05|92.05|877893
1317682800000|2011-10-03 23:00:00|99.5|96.75|87|87|100|99.6|87|87|1093994
1317769200000|2011-10-04 23:00:00|91.65|91|89.9|89.4|92.1|91|88.3|87|744069
1317855600000|2011-10-05 23:00:00|90.35|88.85|89.9|89.45|92.5|92.4|88.85|88.85|745126
1317942000000|2011-10-06 23:00:00|91.2|90|90.75|90.45|93.5|93.5|90.1|90|684498
1318201200000|2011-10-09 23:00:00|92.05|89.95|93.05|92.75|95|94.05|90|87|419694
1318287600000|2011-10-10 23:00:00|93.3|92.05|91.15|91.15|93.3|93.2|90.7|90.55|366390
1318374000000|2011-10-11 23:00:00|91.4|88.05|92.55|92.4|95|94.4|90.25|88.05|515353
1318460400000|2011-10-12 23:00:00|92.7|89.35|92.3|92.2|93.25|93.15|90.5|87.5|523248
1318546800000|2011-10-13 23:00:00|92.85|91.7|89.8|89.35|93.2|93.1|89.2|87.75|331273
1318806000000|2011-10-16 23:00:00|91.15|89.6|87.3|87.2|93|92.45|87.05|87|339231
1318892400000|2011-10-17 23:00:00|87.8|87.05|86.55|86.2|87.8|87.45|85.75|85.45|369564
1318978800000|2011-10-18 23:00:00|87.85|86.25|86.45|86.15|90|89.35|85.85|84.2|255090
1319065200000|2011-10-19 23:00:00|86.4|84.8|85.15|85|88.9|88.4|84.4|84|325007
1319151600000|2011-10-20 23:00:00|89.4|88.95|88.4|88.35|93.5|92.8|88.4|87.05|1302809
1319410800000|2011-10-23 23:00:00|90.4|88.35|90|89.8|91.35|91.3|86.3|85|547069
1319497200000|2011-10-24 23:00:00|90.2|88.35|90.35|89.95|92.35|92|88.25|88|752698
1319583600000|2011-10-25 23:00:00|90.2|89.5|90.1|89.9|93.75|93.4|88.9|88|805560
1319670000000|2011-10-26 23:00:00|91.35|90.6|96|95.55|98|97.85|90.85|89.75|1524457
1319756400000|2011-10-27 23:00:00|96.25|93.15|97.75|97.3|100|99.6|95.95|93|623261
1320019200000|2011-10-31 00:00:00|97.6|97.25|94|93.6|100|99.85|93.6|92.65|880487
1320105600000|2011-11-01 00:00:00|93.5|92|90.5|90.3|93.65|93.05|90.05|89.7|910469
1320192000000|2011-11-02 00:00:00|90.65|90.25|89.05|88.65|93.65|93.1|88.95|88|439241
1320278400000|2011-11-03 00:00:00|89.2|88|92.7|92.2|93.65|93.55|88.85|88|654468
1320364800000|2011-11-04 00:00:00|92.8|91.5|88.55|88.45|93.75|93.4|88.05|88|453355
1320624000000|2011-11-07 00:00:00|88.75|88|87.45|87.15|90.95|89.7|85.9|85|540766
1320710400000|2011-11-08 00:00:00|87.7|87.25|89.65|89.35|90.8|90.75|87.25|87.25|411252
1320796800000|2011-11-09 00:00:00|90.5|89.15|87.9|87.6|90.5|90.1|87.55|87.4|272435
1320883200000|2011-11-10 00:00:00|88.4|85.6|86.8|86.45|91.3|90.4|86.2|85|232027
1320969600000|2011-11-11 00:00:00|87.55|86.25|86.25|85.75|87.55|87.15|85.1|85|245919
1321228800000|2011-11-14 00:00:00|87.65|85.35|86.2|86|90|87.55|85|84|335907
1321315200000|2011-11-15 00:00:00|87.9|85|85.05|84.65|87.95|87.95|84.7|84.5|819404
1321401600000|2011-11-16 00:00:00|85.4|84.2|85.5|85.25|86.95|86.95|82.9|82.9|949485
1321488000000|2011-11-17 00:00:00|85.45|85.3|81.55|81|87|86.5|80.35|80.05|746081
1321574400000|2011-11-18 00:00:00|81.45|80.95|88.1|88.1|89.7|89.7|79|78.95|871873
1321833600000|2011-11-21 00:00:00|88.35|86.2|89|88.9|91.4|89.95|85.85|85|607559
1321920000000|2011-11-22 00:00:00|89.2|86.05|85.5|85.05|89.8|89.4|85.1|85|626924
1322006400000|2011-11-23 00:00:00|85.15|83.4|84|83.7|86.5|85.6|82.55|82|375386
1322092800000|2011-11-24 00:00:00|83.5|83|83.7|83.55|84.45|84.45|82.55|82|295123
1322179200000|2011-11-25 00:00:00|84|83.25|84.35|84|85.45|85.45|82.7|82.55|361202
1322438400000|2011-11-28 00:00:00|86.15|83.75|83.65|83.4|86.15|85.25|82.9|82|295720
1322524800000|2011-11-29 00:00:00|83.5|82.75|87|86.65|88.15|87.85|83.35|82|758775
1322611200000|2011-11-30 00:00:00|86.35|85.15|88.3|88|90|89.8|85.3|83|663760
1322697600000|2011-12-01 00:00:00|89|86.05|87.95|87.7|89|88.5|84.65|83.2|448771
1322784000000|2011-12-02 00:00:00|88.85|87.55|90|89.4|90.25|90.05|87.3|87.2|351180
1323043200000|2011-12-05 00:00:00|90|89.85|91.4|91.15|94.9|94.4|89.4|89.2|606786
1323129600000|2011-12-06 00:00:00|90.7|89.75|90.2|89.95|92.35|91.3|89.35|89.35|803664
1323216000000|2011-12-07 00:00:00|91.6|89.9|88.7|88.05|91.6|91.6|87|87|337658
1323302400000|2011-12-08 00:00:00|87.45|87.45|88.2|88|91.2|91.2|87.45|87.45|455494
1323388800000|2011-12-09 00:00:00|88.8|86.05|85|84.75|92.15|87.65|83.95|83.4|289045
1323648000000|2011-12-12 00:00:00|85.7|84.65|80.65|80.1|85.7|85.7|80.05|80.05|436479
1323734400000|2011-12-13 00:00:00|81.15|80.05|78.3|77.8|84.6|81.85|76.8|76.5|636195
1323820800000|2011-12-14 00:00:00|78.1|76.85|74.5|73.9|78.1|77.65|74.2|73.85|302176
1323907200000|2011-12-15 00:00:00|74.9|74.05|72.75|72.1|74.9|74.8|71.45|71.3|540517
1323993600000|2011-12-16 00:00:00|73.65|72.5|71.05|70.8|73.65|72.8|70.6|69.5|1085756
1324252800000|2011-12-19 00:00:00|65|64|60.35|60|68|66.75|59.9|59.25|2909244
1324339200000|2011-12-20 00:00:00|59.5|58.25|57.35|56.95|60.5|58.55|55.6|54.15|822299
1324425600000|2011-12-21 00:00:00|58.3|56.9|53.3|53.3|58.95|58.15|52.9|52.9|1271819
1324512000000|2011-12-22 00:00:00|53.6|53.6|59.35|59.3|62|60.3|53.6|53.6|1803486
1324598400000|2011-12-23 00:00:00|62.25|58.7|56.7|56.1|62.3|59.4|55.95|55|315600
1325030400000|2011-12-28 00:00:00|57|56.6|55.2|54.95|60.5|59.65|55.15|54.95|581139
1325116800000|2011-12-29 00:00:00|55.2|55|55.2|54.95|55.95|55.4|53.8|53.55|544360
1325203200000|2011-12-30 00:00:00|55.9|54.7|54.85|54.8|56.8|56.05|54.35|53|312169
1325548800000|2012-01-03 00:00:00|55.65|53.8|60.05|59.9|60.2|59.9|55.1|53.8|670732
1325635200000|2012-01-04 00:00:00|59.85|58.25|57.55|57.5|62.85|62.25|56.7|56.05|592315
1325721600000|2012-01-05 00:00:00|57.65|56.5|56.95|56.75|57.65|57.25|53.5|53.5|453405
1325808000000|2012-01-06 00:00:00|57.2|56.5|58.05|57.9|59.5|59.25|56.8|55|453279
1326067200000|2012-01-09 00:00:00|57.95|57.3|56|55.55|59|57.85|55.8|55.5|340895
1326153600000|2012-01-10 00:00:00|56.25|55.6|54.45|54.1|56.25|56.25|53.95|53.95|728185
1326240000000|2012-01-11 00:00:00|56.95|54.15|55.4|55.05|56.95|56.9|55|52.2|469124
1326326400000|2012-01-12 00:00:00|57|56|73.15|72.8|75|74.75|57|55.1|4603549
1326412800000|2012-01-13 00:00:00|74|72.95|71.75|71.2|74|72.95|69.05|68.9|1639709
1326672000000|2012-01-16 00:00:00|72|70.45|72.7|72.4|74.75|74|71.1|68.1|429820
1326758400000|2012-01-17 00:00:00|73.65|71.85|72.7|72.35|74.55|74.3|71.95|71.75|942032
1326844800000|2012-01-18 00:00:00|72.8|71.1|74.6|74.35|75|74.9|70.9|70|912823
1326931200000|2012-01-19 00:00:00|75|74.15|80.1|80|81.95|80.45|74.75|73.5|1317563
1327017600000|2012-01-20 00:00:00|80.7|79.55|88.15|88.1|97|96.3|80.7|77.3|2135558
1327276800000|2012-01-23 00:00:00|85|86.7|86.1|85.6|90|88|80.1|80|1891472
1327363200000|2012-01-24 00:00:00|85.7|84.5|80.4|80.15|85.7|85.7|79.25|78.95|1231491
1327449600000|2012-01-25 00:00:00|83|77.05|82.25|81.45|83|82.65|80.45|77|558473
1327536000000|2012-01-26 00:00:00|82.85|82.7|81.5|81.2|83|82.75|81.2|80.45|886616
1327622400000|2012-01-27 00:00:00|81.45|80.5|81.3|81.05|82.75|81.75|80.75|78.35|235776
1327881600000|2012-01-30 00:00:00|81.4|80.2|79.55|79.45|83|82.7|78.65|77.05|815431
1327968000000|2012-01-31 00:00:00|82.95|77|87.5|87.15|93.85|91.65|80.3|77|2798090
1328054400000|2012-02-01 00:00:00|88.1|86.65|98.15|98|103.3|100.4|86.55|86.55|2901939
1328140800000|2012-02-02 00:00:00|100|96.15|109.6|109.4|111|110.3|97.75|96.15|2466341
1328227200000|2012-02-03 00:00:00|107.9|105.2|108.2|107.7|111|110.8|106.5|105|1039291
1328486400000|2012-02-06 00:00:00|108.9|107|103.8|103.2|112.8|107.9|101.9|101.9|1273156
1328572800000|2012-02-07 00:00:00|103.9|102.6|105.5|105.2|108|106.2|101.3|100|1022958
1328659200000|2012-02-08 00:00:00|106|104.5|111.7|111.2|114.2|114.2|104.4|104.4|1307929
1328745600000|2012-02-09 00:00:00|112.8|110.2|110.8|110.4|112.8|112.5|107.8|107.8|805727
1328832000000|2012-02-10 00:00:00|111.4|108|106.3|106|111.4|109.6|105.5|105|896104
1329091200000|2012-02-13 00:00:00|107.6|106.1|104.9|104.6|110|109.4|104.7|104.6|777696
1329177600000|2012-02-14 00:00:00|104.4|102.1|99.8|99.6|107|106.3|98.1|98|1294137
1329264000000|2012-02-15 00:00:00|99.5|98|99.85|99.8|104.7|102|98.45|98|927242
1329350400000|2012-02-16 00:00:00|103.2|99.6|96.4|96.3|103.3|102|96.4|95|753001
1329436800000|2012-02-17 00:00:00|98|95.9|96.4|95.95|98|97.95|95.2|95.1|924899
1329696000000|2012-02-20 00:00:00|99.6|97.15|104.1|103.5|105|103.5|96.85|95|638392
1329782400000|2012-02-21 00:00:00|102.8|100.3|103.9|103.8|105|104.3|100.3|100|709561
1329868800000|2012-02-22 00:00:00|104.3|101.7|101.6|101.1|105|102.9|99.2|99|596358
1329955200000|2012-02-23 00:00:00|102|101|100|99.7|102.7|101.8|99.65|99|749349
1330041600000|2012-02-24 00:00:00|100|99.25|100.3|100.1|103.7|101.7|99.6|98|453648
1330300800000|2012-02-27 00:00:00|101.8|101|100|99.5|103.3|101.3|98.75|98|405106
1330387200000|2012-02-28 00:00:00|100.2|95.55|95.7|95.2|100.2|99.95|95.4|95|645510
1330473600000|2012-02-29 00:00:00|97.2|95.1|92.6|92.55|97.5|96.45|90.7|90|1018280
1330560000000|2012-03-01 00:00:00|94|92.5|99.9|99.7|101|100.1|93.45|91.75|1496857
1330646400000|2012-03-02 00:00:00|100|99.5|104|103.2|105|103.5|99.6|98.75|735214
1330905600000|2012-03-05 00:00:00|104.9|103.6|104|103.5|107.8|107.5|101.8|100.1|1084788
1330992000000|2012-03-06 00:00:00|104.2|103|100.6|100.2|104.2|103.5|99.45|98.4|891955
1331078400000|2012-03-07 00:00:00|101.7|99.8|103.2|102.7|104.5|104|100|99.8|747271
1331164800000|2012-03-08 00:00:00|103.8|102.1|105.1|104.6|108|107.4|103.8|101.1|1382748
1331251200000|2012-03-09 00:00:00|106.2|104.2|104.8|104.3|106.6|106.6|104|103.8|649550
1331510400000|2012-03-12 00:00:00|106.1|104.7|108.7|108.6|109|108.6|104.4|102.9|185711
1331596800000|2012-03-13 00:00:00|109|108.4|111.9|111.5|114|113.4|108.7|107.9|809754
1331683200000|2012-03-14 00:00:00|113.4|111.6|118|117.5|121.5|120.3|112.9|111.5|1382198
1331769600000|2012-03-15 00:00:00|117.7|117.1|119.6|119.3|120|119.5|115.4|115|943559
1331856000000|2012-03-16 00:00:00|118.5|118|131|130.8|134.5|134.1|118.4|117.7|1230650
1332115200000|2012-03-19 00:00:00|133.3|129.9|128|127.4|135|132.6|127.4|127|970574
1332201600000|2012-03-20 00:00:00|128.3|126.9|122.9|122.5|132.3|130|122.9|120.4|848076
1332288000000|2012-03-21 00:00:00|122|121.4|118.8|118.3|123|122.5|117.6|116.2|957533
1332374400000|2012-03-22 00:00:00|119.6|117.7|118.5|118|124.9|119.4|115.3|115|865428
1332460800000|2012-03-23 00:00:00|118.9|117.6|118.5|118.1|119.8|119.8|116.2|116.2|584304
1332716400000|2012-03-25 23:00:00|118.5|117.6|116.9|116.4|118.5|118.5|116.4|116.3|579049
1332802800000|2012-03-26 23:00:00|119.1|117|119.4|118.9|124|121.7|118.7|116.1|858385
1332889200000|2012-03-27 23:00:00|120.6|118.5|116.5|116.4|120.6|118.5|116.2|115.2|643813
1332975600000|2012-03-28 23:00:00|117.9|116.1|116.3|115.9|119|117.8|115.5|115.1|477511
1333062000000|2012-03-29 23:00:00|118.6|116.4|114.3|114|120|118.1|112|111.4|541295
1333321200000|2012-04-01 23:00:00|116.2|115|116.2|115.8|117.7|116.7|113.7|112.3|1984464
1333407600000|2012-04-02 23:00:00|116.8|115.9|116.1|115.8|120|118.9|115.8|115.7|1078377
1333494000000|2012-04-03 23:00:00|117.2|115.7|114.9|114.6|117.4|115.7|114.6|113.5|1041080
1333580400000|2012-04-04 23:00:00|116.1|115|114.5|114.1|117.6|116|113.9|113|865088
1334012400000|2012-04-09 23:00:00|114.4|112.8|107.1|106.9|115|113.3|106.6|106|532796
1334098800000|2012-04-10 23:00:00|107.1|105.4|105.3|105|107.9|105.7|104|102.9|950204
1334185200000|2012-04-11 23:00:00|105.9|104.6|112.3|111.9|114.3|113.3|105.4|104.6|893156
1334271600000|2012-04-12 23:00:00|112.1|110.5|110.4|110|116.6|114.6|109.9|109.2|894291
1334530800000|2012-04-15 23:00:00|111.2|110.1|107.3|107.1|112.3|111|106.7|105|619638
1334617200000|2012-04-16 23:00:00|108|106.6|111.3|111.2|113|111.6|106.9|105|607597
1334703600000|2012-04-17 23:00:00|111.8|110.4|112.4|112|113.1|112.8|109.7|109.1|701956
1334790000000|2012-04-18 23:00:00|113.8|112.6|112.4|112|115.2|114.9|111.5|111|548316
1334876400000|2012-04-19 23:00:00|113.4|111.6|112.4|112|113.4|113.4|110|109.9|432799
1335135600000|2012-04-22 23:00:00|112.8|110.5|109.5|109.2|113|112.4|109.1|106.3|552581
1335222000000|2012-04-23 23:00:00|110.9|109.1|113.9|113.6|115.4|114.5|110.5|109.1|800349
1335308400000|2012-04-24 23:00:00|114.9|113.2|121.6|121.4|124.3|122.3|114|112.7|1467531
1335394800000|2012-04-25 23:00:00|123|121.1|121.8|121.5|124.9|123.1|119.1|117.6|615948
1335481200000|2012-04-26 23:00:00|121.6|119.8|130.3|129.9|132|131.8|119|119|1242302
1335740400000|2012-04-29 23:00:00|130|129.2|130|129.8|134.4|132.7|128.7|126.2|597522
1335826800000|2012-04-30 23:00:00|130|128.4|127.2|126.8|131.2|129.9|124.7|122.8|446655
1335913200000|2012-05-01 23:00:00|127.5|126.4|122.7|122.4|128.4|127.6|121.6|120.9|687179
1335999600000|2012-05-02 23:00:00|124.1|122.3|122.8|122.5|127|124.2|119.4|118.3|581495
1336086000000|2012-05-03 23:00:00|123.8|123|120.3|120|124.1|124|119.1|119|535707
1336431600000|2012-05-07 23:00:00|122|120.6|114.4|114|122.3|121.8|113.7|111.8|671580
1336518000000|2012-05-08 23:00:00|115.4|114.3|114.4|114|116.3|116.1|112.8|112.6|570360
1336604400000|2012-05-09 23:00:00|116.3|114.5|118|117.6|120.7|120.1|115.6|113.5|515234
1336690800000|2012-05-10 23:00:00|118.5|116.7|117.7|117.3|121.1|119.3|117.7|116.7|427337
1336950000000|2012-05-13 23:00:00|117.7|117.3|119|118.6|121.6|120|115.5|114.3|347417
1337036400000|2012-05-14 23:00:00|119.9|118.1|117.1|116.7|120.4|119.3|116.6|116.4|531130
1337122800000|2012-05-15 23:00:00|116.3|114.5|115.1|114.8|116.9|116.9|112.7|112.7|567065
1337209200000|2012-05-16 23:00:00|116|114.7|114.6|114.2|118.5|117.1|113.3|111.3|666061
1337295600000|2012-05-17 23:00:00|114.3|112.6|108.6|108.2|115.5|114.1|108.5|107.6|468841
1337554800000|2012-05-20 23:00:00|109|107.7|101.2|100.9|109.4|108.2|100.8|100|989168
1337641200000|2012-05-21 23:00:00|102.8|101.9|102|101.7|107.3|105.6|99.5|98.1|1004824
1337727600000|2012-05-22 23:00:00|101.4|101.4|107.8|107.4|109.2|108.9|101.4|101.4|1263917
1337814000000|2012-05-23 23:00:00|108|107.9|105.3|105.1|108.7|108|104.9|104.7|1299697
1337900400000|2012-05-24 23:00:00|105.2|104.2|101.2|101|106.5|106.5|101.2|100.9|708073
1338159600000|2012-05-27 23:00:00|106.1|103.2|105.8|105.4|106.4|106.2|102.8|102.8|258968
1338246000000|2012-05-28 23:00:00|105.5|104.8|105.9|105.3|107.2|107.2|104.6|104.5|617254
1338332400000|2012-05-29 23:00:00|105|104|98.1|97.8|105|104.6|95.15|94.7|1020952
1338418800000|2012-05-30 23:00:00|99|97.5|100.9|100.6|103.2|101.1|98.75|96.65|1178151
1338505200000|2012-05-31 23:00:00|101.5|100.8|98.05|97.4|101.7|101.7|92.5|92.45|630858
1338937200000|2012-06-05 23:00:00|98.8|98.05|99.75|99.6|101.8|100.1|96.3|94|567373
1339023600000|2012-06-06 23:00:00|100|100|99.85|99.6|102|100.8|99.35|97.55|469233
1339110000000|2012-06-07 23:00:00|100|98.6|95.2|94.9|100|98.6|94.45|94.35|677446
1339369200000|2012-06-10 23:00:00|96.7|96.15|97.35|97|100.5|99.75|96.7|95.05|428650
1339455600000|2012-06-11 23:00:00|98.3|96.65|97.35|97.1|99.8|99.2|96.15|96.15|414110
1339542000000|2012-06-12 23:00:00|97.5|97|100.9|100.6|104.8|101.6|97.05|97|578041
1339628400000|2012-06-13 23:00:00|100.9|99.3|99.85|99.6|103.1|101|98.15|97|585412
1339714800000|2012-06-14 23:00:00|101.2|99.3|100.2|99.9|101.4|100.8|99.25|97.45|942437
1339974000000|2012-06-17 23:00:00|103.3|101.6|101.9|101.7|107.4|107.4|101.4|101.2|664685
1340060400000|2012-06-18 23:00:00|102.3|101.1|104.7|104.6|106.8|106|102.3|100.9|723307
1340146800000|2012-06-19 23:00:00|105.2|103.9|112|111.6|114.5|112.1|104.6|103.5|539883
1340233200000|2012-06-20 23:00:00|111.9|110.7|113.5|113.1|114.4|113.9|108.5|108.5|530185
1340319600000|2012-06-21 23:00:00|113.1|111.5|107.5|107.1|113.2|111.6|106.6|104.9|556106
1340578800000|2012-06-24 23:00:00|107|105.8|109|108|110.8|108.8|105.3|104.2|791431
1340665200000|2012-06-25 23:00:00|103|102.7|87|86.7|105|102.7|85.35|85|3810201
1340751600000|2012-06-26 23:00:00|86|85.65|85.25|85|88|87|82.5|82.5|2029933
1340838000000|2012-06-27 23:00:00|85|84.55|79.5|79.2|85|84.95|78.75|78|1207779
1340924400000|2012-06-28 23:00:00|78.95|78.25|78.5|77.6|79.55|78.9|71.95|70.9|1657811
1341183600000|2012-07-01 23:00:00|78.15|76.9|74.6|74.4|79.2|79.2|73.3|72.5|360561
1341270000000|2012-07-02 23:00:00|75.6|75.15|77.1|76.85|80.65|80.65|75.6|75.05|961009
1341356400000|2012-07-03 23:00:00|76.8|76.75|78.5|78.25|79.3|79.25|76|76|660785
1341442800000|2012-07-04 23:00:00|79|77.35|73.55|73.45|79|78.95|73.1|72.85|730602
1341529200000|2012-07-05 23:00:00|73.5|70.4|71|70.75|74.6|73.9|70.4|70.4|602914
1341788400000|2012-07-08 23:00:00|69.9|68.05|68.8|68.6|70.95|70.45|66.1|66|1156369
1341874800000|2012-07-09 23:00:00|69.4|69.4|72|71.8|73.2|72.8|69.4|69.4|743800
1341961200000|2012-07-10 23:00:00|71.75|71|73.3|73.05|75|74.25|71|71|611122
1342047600000|2012-07-11 23:00:00|73.6|72.3|72.95|72.8|73.9|73.55|72.3|72.3|256805
1342134000000|2012-07-12 23:00:00|73.95|73.05|73.45|72.7|75|74|71.55|71|210484
1342393200000|2012-07-15 23:00:00|73.5|72.3|72.8|72.15|75|74.2|70.45|70.2|443434
1342479600000|2012-07-16 23:00:00|72.9|71.55|69.6|69.35|73.7|73.55|68.45|68.2|429826
1342566000000|2012-07-17 23:00:00|70|69.3|71|70.8|71.4|71.4|69.95|69.15|295321
1342652400000|2012-07-18 23:00:00|71.95|70.75|77.3|77.15|78|77.6|71.5|70.5|612945
1342738800000|2012-07-19 23:00:00|77.3|76.3|78.95|78.7|80|79|76.25|74.65|480637
1342998000000|2012-07-22 23:00:00|78.9|77.3|76.35|75.8|78.9|77.3|74.65|73.05|271067
1343084400000|2012-07-23 23:00:00|76.45|75.35|72.1|71.85|78|76.9|71.8|70.05|267152
1343170800000|2012-07-24 23:00:00|72.2|71.15|75.6|75.15|78.55|78|72.2|71|668087
1343257200000|2012-07-25 23:00:00|75.65|74.65|75|74.75|75.65|75.65|72.85|72.65|650855
1343343600000|2012-07-26 23:00:00|75.95|74.55|77.6|77.35|78|77.9|74.85|72.6|529652
1343602800000|2012-07-29 23:00:00|78.05|77.2|77.3|77.15|78.05|78.05|76.9|76.65|289417
1343689200000|2012-07-30 23:00:00|77|76.9|74|74|77|76.9|73.45|73.1|292385
1343775600000|2012-07-31 23:00:00|74.3|74.15|74.9|74.65|78|76.1|73.25|70.6|209955
1343862000000|2012-08-01 23:00:00|74.85|74|74.2|74.15|77.5|76.4|73.15|71.4|397261
1343948400000|2012-08-02 23:00:00|74.85|74.85|77.85|77.6|79.5|79.5|74.85|74.85|536328
1344207600000|2012-08-05 23:00:00|77|76.7|78.75|78.75|80.6|80.6|76.85|76.65|590856
1344294000000|2012-08-06 23:00:00|78.75|78.4|76.8|76.3|80.6|80|76.4|75.8|496295
1344380400000|2012-08-07 23:00:00|76.55|76|76|75.75|78|77.85|75.45|75.05|198061
1344466800000|2012-08-08 23:00:00|71.35|73.7|73|72.75|74|73.8|69.2|68.35|1088540
1344553200000|2012-08-09 23:00:00|75|73|71|70.5|75|74.05|69.95|69.35|989369
1344812400000|2012-08-12 23:00:00|73|71.1|69.45|69.25|73|71.1|68.75|66.5|636108
1344898800000|2012-08-13 23:00:00|70|69.35|69.6|69.35|71.2|70.55|69.1|68.95|497418
1344985200000|2012-08-14 23:00:00|69.1|68.95|69.35|69.15|70.15|70.15|69.1|68.8|346908
1345071600000|2012-08-15 23:00:00|69.75|69.5|69.75|69.5|70|69.95|69|67.8|178522
1345158000000|2012-08-16 23:00:00|70.4|69.65|69.8|69.6|72|71.85|69.5|69.5|450134
1345417200000|2012-08-19 23:00:00|70.6|69.5|69.9|68.65|71.5|71.3|67.6|67.35|222157
1345503600000|2012-08-20 23:00:00|68.75|67.8|69.65|69.45|71.55|71.1|68.45|66.5|396820
1345590000000|2012-08-21 23:00:00|70.1|69|67.2|67|71.4|70.05|67.15|66|283177
1345676400000|2012-08-22 23:00:00|68.3|66.85|65.45|64.9|70.45|68.3|65.45|64.7|391978
1345762800000|2012-08-23 23:00:00|65.5|63.7|63.5|63.3|65.5|65.5|61.6|61.5|695964
1346108400000|2012-08-27 23:00:00|63.35|60.4|62.4|62.2|63.4|63.4|61.35|60.35|293487
1346194800000|2012-08-28 23:00:00|62.15|62|63.3|62.8|64.75|63.2|61|61|379741
1346281200000|2012-08-29 23:00:00|62.8|61.9|62.15|61.85|64.2|63.05|61|59.8|596521
1346367600000|2012-08-30 23:00:00|60.65|61|60.75|60.55|61|61|59.25|59|735050
1346626800000|2012-09-02 23:00:00|59.3|60|60.5|60.3|61.6|61|58.65|58.6|742268
1346713200000|2012-09-03 23:00:00|62.4|60.45|60.9|60.7|62.4|62.4|60.55|60.45|540280
1346799600000|2012-09-04 23:00:00|63.5|62.7|61.35|61.15|64.75|63.85|60.95|60.5|748328
1346886000000|2012-09-05 23:00:00|64.15|61.1|63.9|63.7|65.6|65.6|61.2|60.55|608898
1346972400000|2012-09-06 23:00:00|64.55|64.55|68.8|68.6|68.85|68.85|64.55|64.55|471142
1347231600000|2012-09-09 23:00:00|68.35|67.8|70|69.8|70.6|70|68.35|67.8|368029
1347318000000|2012-09-10 23:00:00|69.95|69.5|70.45|70.25|72.5|71.6|69.2|69|608225
1347404400000|2012-09-11 23:00:00|70.75|70|72.2|71.95|73|72.55|70.65|70|268499
1347490800000|2012-09-12 23:00:00|73.5|73.7|72.95|72.7|75|73.85|72.4|71.05|386607
1347577200000|2012-09-13 23:00:00|75.95|74.25|74.1|73.85|76|75.15|73.7|71.5|829776
1347836400000|2012-09-16 23:00:00|75|73.4|73.75|73.5|77.85|74.95|73|73|654078
1347922800000|2012-09-17 23:00:00|74|73.45|69.7|69.5|74.2|73.85|68.1|67.5|705359
1348009200000|2012-09-18 23:00:00|71.6|71.2|67.2|67|74.65|71.75|66.75|66.7|1110741
1348095600000|2012-09-19 23:00:00|67.2|68|64.5|64.4|68.2|68.05|62.45|62.45|2344017
1348182000000|2012-09-20 23:00:00|62.65|61.8|64.3|64.15|66.35|66|62.65|61.6|1320791
1348441200000|2012-09-23 23:00:00|64.35|63.5|64.95|64.75|67.6|66.5|64.05|63.5|621697
1348527600000|2012-09-24 23:00:00|65|64.4|64.5|64.4|65|64.95|63.6|63|593171
1348614000000|2012-09-25 23:00:00|64.95|64.05|63.4|62.85|65|64.55|62.85|62.3|636839
1348700400000|2012-09-26 23:00:00|64|63.7|64.9|64.7|66.7|66.7|63.2|63.2|550042
1348786800000|2012-09-27 23:00:00|65.35|64.05|64.4|64.25|65.7|65.65|63.3|63.1|431980
1349046000000|2012-09-30 23:00:00|63.85|62.8|66.95|66.75|67.75|66.8|63.85|62.8|932327
1349132400000|2012-10-01 23:00:00|66.4|65.6|66.9|66.7|69.3|67.95|65.7|64.4|417249
1349218800000|2012-10-02 23:00:00|66.85|66.1|66.45|66.25|67.95|67.4|65.7|65.6|335943
1349305200000|2012-10-03 23:00:00|66.2|65.9|65.95|65.75|69|67.1|65.2|64|766816
1349391600000|2012-10-04 23:00:00|65.7|65.65|69.3|68.45|69.95|69.95|64.3|64.3|678166
1349650800000|2012-10-07 23:00:00|68.5|67.2|65.6|65.4|69.95|67.9|65.1|65.05|470654
1349737200000|2012-10-08 23:00:00|67.2|65.25|66.25|65.9|67.2|67.2|65.65|65.25|60040
1349823600000|2012-10-09 23:00:00|66.2|65.35|65|64.8|66.55|66.2|64.4|64.05|460595
1349910000000|2012-10-10 23:00:00|64.8|64.8|66.3|66.15|66.55|66.45|64.8|64.8|143721
1349996400000|2012-10-11 23:00:00|68.55|65.6|66.35|66.15|71|69.9|65.6|65.5|464015
1350255600000|2012-10-14 23:00:00|66.65|65.75|64.7|64.5|66.65|66.05|63.75|63.65|517892
1350342000000|2012-10-15 23:00:00|64.45|64.1|64.3|64.1|67.95|65.55|63.65|62|574440
1350428400000|2012-10-16 23:00:00|64.05|63.8|66.35|66.15|66.5|66.35|64|63.5|217102
1350514800000|2012-10-17 23:00:00|66.35|65.7|67|66.65|67.45|67.45|65.95|65.7|642611
1350601200000|2012-10-18 23:00:00|67.4|66.4|68.25|67.7|69.9|69.45|66.2|65|354318
1350860400000|2012-10-21 23:00:00|67.95|67.4|66.6|66.4|68.75|67.8|65.9|65.6|257905
1350946800000|2012-10-22 23:00:00|66.85|66.35|64.85|64.65|68.65|68.65|64.6|64.5|268858
1351033200000|2012-10-23 23:00:00|65.05|64.4|64.8|64.6|68.95|66.1|64.1|64|1052326
1351119600000|2012-10-24 23:00:00|65.15|64.7|65.9|65.7|67.45|67.45|64.45|63.25|336679
1351206000000|2012-10-25 23:00:00|65.8|65.1|66.25|66.05|67.2|67.2|65.25|65.1|247642
1351468800000|2012-10-29 00:00:00|65.75|65.7|64.7|64.5|65.75|65.7|64.5|61.85|471436
1351555200000|2012-10-30 00:00:00|66|64.75|65.5|64.75|66|65.75|64.75|64.75|259096
1351641600000|2012-10-31 00:00:00|65.55|64.95|64.7|64.5|70|67.3|64.4|64|142417
1351728000000|2012-11-01 00:00:00|65.05|65.05|64|63.55|65.05|65.05|63.1|63.1|812965
1351814400000|2012-11-02 00:00:00|65.85|61.1|62.5|61.9|67|65.2|61.45|60.5|843691
1352073600000|2012-11-05 00:00:00|65|62.3|63.5|62.5|65|64.35|62|60.5|159625
1352160000000|2012-11-06 00:00:00|63.25|63.15|63.5|62.5|63.5|63.45|62.25|60.5|237256
1352246400000|2012-11-07 00:00:00|63|62.6|59.35|59.3|63|62.85|58.6|56.35|1322713
1352332800000|2012-11-08 00:00:00|61|59.9|60.55|59|61|60.3|58.65|58.5|559577
1352419200000|2012-11-09 00:00:00|59.6|58.3|59|58.55|60|59|57.3|56.65|317667
1352678400000|2012-11-12 00:00:00|58.7|58|59|58.05|61.65|61.1|58|55.8|376835
1352764800000|2012-11-13 00:00:00|60.95|58.5|59.7|59.2|62.85|60.05|58.35|57.5|429206
1352851200000|2012-11-14 00:00:00|62|58.9|61|60|63|62.1|59.5|58.5|539876
1352937600000|2012-11-15 00:00:00|62|58.9|60.75|60.5|63|62.65|59.9|58.9|758204
1353024000000|2012-11-16 00:00:00|63|60|61|60.6|63|62.55|60.05|58.45|267094
1353283200000|2012-11-19 00:00:00|71.45|75.15|75.2|74.8|79.8|77.95|71.45|71.45|4053305
1353369600000|2012-11-20 00:00:00|76|76.1|75.2|74.8|78.3|77.95|74.45|74|1598941
1353456000000|2012-11-21 00:00:00|75|75|76.2|75.5|77.5|77.5|74.15|74.15|750410
1353542400000|2012-11-22 00:00:00|77|75.8|75.25|74.95|77|76.6|74.6|74.5|518770
1353628800000|2012-11-23 00:00:00|75|73.15|74.9|74.5|76|75.3|71.5|71.05|914578
1353888000000|2012-11-26 00:00:00|77|74.5|71.7|71.5|77|74.9|71.25|71|615389
1353974400000|2012-11-27 00:00:00|72|71.4|70.15|70.1|72.2|72.2|69|69|1460916
1354060800000|2012-11-28 00:00:00|72.7|68.55|70.7|70.3|72.95|71.9|69.3|68.55|605082
1354147200000|2012-11-29 00:00:00|71.95|71.15|75|71.45|75|74.5|68.85|68.85|497905
1354233600000|2012-11-30 00:00:00|72.7|72|73.75|73|74.5|73.9|71.35|69.95|322318
1354492800000|2012-12-03 00:00:00|73.3|73|72.8|72.05|75.7|74.8|71.2|69.75|582437
1354579200000|2012-12-04 00:00:00|71.15|71|71.35|70.8|73.4|71.9|70.25|70.25|789339
1354665600000|2012-12-05 00:00:00|71.9|71.25|74.5|73.05|75.95|75|71.25|71.25|463023
1354752000000|2012-12-06 00:00:00|75.1|74.5|74.8|74.25|75.65|75.2|73.75|72.1|337501
1354838400000|2012-12-07 00:00:00|74.35|73.7|74.7|74.4|76.6|76.3|73.65|72.35|393811
1355097600000|2012-12-10 00:00:00|74.2|73.35|74|73.35|75|74.55|73.8|73.35|152572
1355184000000|2012-12-11 00:00:00|74|73.45|74.05|73.8|74.9|74|73.4|72.95|114637
1355270400000|2012-12-12 00:00:00|74.4|73.25|77.25|77.1|78|77.6|74|73.1|740694
1355356800000|2012-12-13 00:00:00|78|77.45|76.5|75.75|78|77.9|75.5|75.5|720108
1355443200000|2012-12-14 00:00:00|76.3|75.9|82.15|80|83.15|83.1|75.8|75.25|1410655
1355702400000|2012-12-17 00:00:00|81.25|78.75|78.25|77.5|84|83.05|76.75|75.55|440703
1355788800000|2012-12-18 00:00:00|78.95|77.8|81.05|81|81.9|81.55|78.1|77.7|483717
1355875200000|2012-12-19 00:00:00|81.9|80.25|80|79.55|81.9|81.25|79.05|77.75|582923
1355961600000|2012-12-20 00:00:00|83.5|80.05|82.85|82.15|83.5|83.35|79.9|77.7|427313
1356048000000|2012-12-21 00:00:00|82.55|81.7|81|80.35|83|82|79.85|79.5|770679
1356307200000|2012-12-24 00:00:00|77.15|77.15|83.9|82.55|85|84.95|77.15|77.15|237278
1356566400000|2012-12-27 00:00:00|83.35|82.6|85.2|85|88|87.3|82.55|82.15|367087
1356652800000|2012-12-28 00:00:00|85|85|83.7|83.15|89.75|87.15|83|81.7|322985
1356912000000|2012-12-31 00:00:00|83.7|82.5|84.2|83|87|83.25|83.2|82|67995
1357084800000|2013-01-02 00:00:00|87.75|84.5|84.75|83.9|89.25|87.05|84.2|83.1|613406
1357171200000|2013-01-03 00:00:00|85.05|84.4|84.9|84.5|87.4|86.6|84.75|84.25|348991
1357257600000|2013-01-04 00:00:00|87.4|84.55|85.55|85|88.25|85.95|84.15|82.25|496457
1357516800000|2013-01-07 00:00:00|86|85.85|88|86.7|88|88|85.95|85.85|455047
1357603200000|2013-01-08 00:00:00|87.8|86.9|88.2|88.1|89.75|89.5|86.9|86.9|378551
1357689600000|2013-01-09 00:00:00|87.95|87.65|87.95|86.8|92.6|90.45|86.75|86.75|369898
1357776000000|2013-01-10 00:00:00|89|87.3|88.1|86.8|93|90.1|87.3|86|354923
1357862400000|2013-01-11 00:00:00|88.85|86.05|88.05|87|88.85|88.8|87.2|86.05|275360
1358121600000|2013-01-14 00:00:00|88.8|86.55|84.8|84|91|88.8|84.7|84|512463
1358208000000|2013-01-15 00:00:00|88|85.05|84.5|83.85|91|89.5|83.55|81.25|1548650
1358294400000|2013-01-16 00:00:00|85.1|85.1|82.15|81.55|85.1|85.1|80.25|80.25|651259
1358380800000|2013-01-17 00:00:00|82.9|81.6|83.6|81.5|85.6|84|81.55|80|235095
1358467200000|2013-01-18 00:00:00|85.9|83|86.5|85.25|87.35|85.85|83.55|83|380121
1358726400000|2013-01-21 00:00:00|89.85|84.8|95.9|94.5|96|95.1|87.45|84.8|809234
1358812800000|2013-01-22 00:00:00|99.5|99.3|102.7|101.5|103.6|102|98.55|97|1706286
1358899200000|2013-01-23 00:00:00|100.8|98.75|101.5|100.3|103.5|101.5|99.5|96.05|276577
1358985600000|2013-01-24 00:00:00|101|100.4|102.5|101.8|103.2|103.2|101|99.35|736875
1359072000000|2013-01-25 00:00:00|103|102|105|104|106|105.5|102.5|102|555263
1359331200000|2013-01-28 00:00:00|106.5|105.9|104.3|104|110|109.8|103.7|102.5|655076
1359417600000|2013-01-29 00:00:00|109.3|105.9|105.6|104.6|109.3|105.9|103.1|103.1|490222
1359504000000|2013-01-30 00:00:00|105.7|104.7|105.4|104.6|109|106|104.4|104.4|302724
1359590400000|2013-01-31 00:00:00|109.9|104.2|107|105.6|109.9|107.3|105|104.2|234992
1359676800000|2013-02-01 00:00:00|107|104.8|105.7|105.5|107|106.7|104.9|104.8|164900
1359936000000|2013-02-04 00:00:00|105.4|105.1|103.3|102.6|105.4|105.1|102.6|101.7|472164
1360022400000|2013-02-05 00:00:00|102.7|102.2|104.5|103.8|105.5|105.3|102.7|102|347959
1360108800000|2013-02-06 00:00:00|104|103.5|104.1|103.5|108.3|108|103.5|103|328423
1360195200000|2013-02-07 00:00:00|106.8|106|116|115.1|120|119.7|106.8|106|2227625
1360281600000|2013-02-08 00:00:00|116|115.5|118.5|117.7|120|119.9|116|113.5|968416
1360540800000|2013-02-11 00:00:00|118.4|117.9|128|126|130|129.8|118.4|117.9|1044989
1360627200000|2013-02-12 00:00:00|127.3|127.3|137|136.9|139.8|139.1|127.3|126.5|1089180
1360713600000|2013-02-13 00:00:00|136|136.4|132.3|132|137|136.4|126|124|781703
1360800000000|2013-02-14 00:00:00|132.1|131.9|128.6|127.1|134.9|132.3|127.1|125|394213
1360886400000|2013-02-15 00:00:00|129.2|128.1|123.2|123|130|128.9|122.4|122|655384
1361145600000|2013-02-18 00:00:00|124|124|129.9|128.6|130|129.9|124|120|571048
1361232000000|2013-02-19 00:00:00|129.9|127.9|127.2|126.6|130|129.7|125.6|125.6|466558
1361318400000|2013-02-20 00:00:00|127.8|127.3|124.9|124.7|128|127.7|124.9|124.3|341643
1361404800000|2013-02-21 00:00:00|125|123.6|123.1|123|126.7|124.8|120.9|120|780357
1361491200000|2013-02-22 00:00:00|123.6|123.1|122.8|122.7|127|126.7|122.5|120.4|409425
1361750400000|2013-02-25 00:00:00|122.8|122.8|123.1|122.9|126.9|125.4|122.3|120|455109
1361836800000|2013-02-26 00:00:00|121.6|120.6|121.9|121.7|125.9|123.6|121|119|710512
1361923200000|2013-02-27 00:00:00|123.3|122.1|128.3|127.4|130|128.6|123.3|121.5|850845
1362009600000|2013-02-28 00:00:00|127|126.8|131.3|130.6|132|131.5|127|126.8|1269897
1362096000000|2013-03-01 00:00:00|131.9|131|128|127.9|132|131.2|127|125|707025
1362355200000|2013-03-04 00:00:00|127|125.3|127.5|127|130.5|129|125.1|125|270553
1362441600000|2013-03-05 00:00:00|130|130|129|128.1|130|130|125.4|125|307134
1362528000000|2013-03-06 00:00:00|130|128.3|130.9|130.4|131.5|131.2|128.7|128.3|590381
1362614400000|2013-03-07 00:00:00|131.5|129.9|131|130|131.8|131|129.9|128.9|205401
1362700800000|2013-03-08 00:00:00|131.8|130.3|134.2|134|135|134.2|130.4|130.1|461482
1362960000000|2013-03-11 00:00:00|135|134|138.3|137.1|141|140.2|134.9|134|1139791
1363046400000|2013-03-12 00:00:00|141.9|138.5|142|141.9|144.4|143.8|137.7|137.6|955545
1363132800000|2013-03-13 00:00:00|142|140.1|138.5|138|142.9|142.6|137.7|137|615700
1363219200000|2013-03-14 00:00:00|147.5|145.3|169.8|169.5|180|177|145.5|145.3|3886048
1363305600000|2013-03-15 00:00:00|170|170|182|181.7|185|184.9|170|170|2690463
1363564800000|2013-03-18 00:00:00|177|173|161.5|161.1|177.6|175|157.2|157|1751875
1363651200000|2013-03-19 00:00:00|163.4|162.1|153.3|152.9|168|166|147|146.4|1137929
1363737600000|2013-03-20 00:00:00|155.4|154|161.6|161|164.3|161.1|155.4|149.9|564220
1363824000000|2013-03-21 00:00:00|161.1|159.3|156.3|155.8|162.5|162.2|152.1|151.9|337350
1363910400000|2013-03-22 00:00:00|159.6|155.9|156.4|156|162.9|159.8|153.1|150.1|262186
1364169600000|2013-03-25 00:00:00|158.5|157.5|159|158.4|161.8|161.5|155.1|155.1|1156180
1364256000000|2013-03-26 00:00:00|160.1|158.3|155.2|154.9|162|161.8|154.8|154.8|307404
1364342400000|2013-03-27 00:00:00|161.4|155.1|161.6|160.9|165|162.2|156.7|151.4|848055
1364428800000|2013-03-28 00:00:00|161.2|157.7|158.3|158|161.3|161.3|156.9|156.8|888003
1364857200000|2013-04-01 23:00:00|154|154|159.1|158.4|163.7|160.9|154|151.2|444801
1364943600000|2013-04-02 23:00:00|153.9|152|144.2|143.5|156.5|155|143.6|140.6|792592
1365030000000|2013-04-03 23:00:00|149.2|148|140|139.9|149.2|149|138|138|1334599
1365116400000|2013-04-04 23:00:00|143.2|138|143.5|143|145|144.4|135|134|862727
1365375600000|2013-04-07 23:00:00|150|142.3|146.3|145.6|150|148.4|142.3|142.3|620938
1365462000000|2013-04-08 23:00:00|146.1|143|151.6|149.9|152.4|152.1|144.1|143|1099209
1365548400000|2013-04-09 23:00:00|154.7|150.3|151|150.5|154.7|152.4|147.6|147.2|587956
1365634800000|2013-04-10 23:00:00|148.9|146|155.3|155|157.5|155.3|148.9|145|287823
1365721200000|2013-04-11 23:00:00|153.7|150|150.5|150.2|153.7|153.7|150|149.7|275219
1365980400000|2013-04-14 23:00:00|146.5|145.7|141|140.7|148.9|147.1|136.2|136.2|700759
1366066800000|2013-04-15 23:00:00|139.6|135|138.7|138|141.1|140.5|136.8|135|377422
1366153200000|2013-04-16 23:00:00|142.6|139.5|137|136.8|145.7|141.7|136.3|136|317175
1366239600000|2013-04-17 23:00:00|138.3|137.3|138.9|138.6|139.8|139.8|137.4|137.3|177797
1366326000000|2013-04-18 23:00:00|141.3|137.9|140.1|139.2|141.3|140.9|137.9|137.9|226534
1366585200000|2013-04-21 23:00:00|146.6|141.8|144.7|144|151.2|148.5|143.5|139.8|320111
1366671600000|2013-04-22 23:00:00|147|143.6|146|144.7|147.8|145.9|143.4|142.6|443611
1366758000000|2013-04-23 23:00:00|150|148|150.4|150.3|155|153.3|147.6|146|965772
1366844400000|2013-04-24 23:00:00|150.3|150.2|167.3|166.2|170.8|170.3|150.3|150|1257634
1366930800000|2013-04-25 23:00:00|163|159.6|165.5|164.4|168|167.2|156|155.5|780260
1367190000000|2013-04-28 23:00:00|167.8|162.3|167.3|166.7|167.8|167.7|163.5|160|308181
1367276400000|2013-04-29 23:00:00|168.4|168.4|169.9|168.9|175|171.4|166.9|166.6|405664
1367362800000|2013-04-30 23:00:00|171.2|166.7|168.4|166.9|172.2|171|164.4|163|207270
1367449200000|2013-05-01 23:00:00|168|167.8|172.6|171.6|173.9|173.9|167.7|167.7|518919
1367535600000|2013-05-02 23:00:00|173|166.3|175.4|175|176.4|175.2|169.3|166.3|591765
1367881200000|2013-05-06 23:00:00|179.6|176|187.2|186.7|187.2|186.9|176.6|174.2|658700
1367967600000|2013-05-07 23:00:00|187.5|180.1|207.7|207|210.9|209.5|186.7|180.1|1543745
1368054000000|2013-05-08 23:00:00|205.1|203.7|206.9|206.5|207|206.5|190|183.8|1099110
1368140400000|2013-05-09 23:00:00|215|215|225|224|250.3|250.3|215|215|2757935
1368399600000|2013-05-12 23:00:00|225|216|210.7|210|231.1|224.5|196.9|196|1823059
1368486000000|2013-05-13 23:00:00|211.7|210.3|196.2|195.4|214.6|211|195.3|194.7|1017911
1368572400000|2013-05-14 23:00:00|196.7|196.5|199.7|199|205.1|203.1|194.7|194|666735
1368658800000|2013-05-15 23:00:00|200.5|199.1|202.7|201.9|205|204.7|200.5|198.2|493277
1368745200000|2013-05-16 23:00:00|247.3|270|274.1|272.3|296.8|296.8|247.3|247.3|6786355
1369004400000|2013-05-19 23:00:00|274.9|266|287.6|287.2|295.4|289.6|265|261|1789187
1369090800000|2013-05-20 23:00:00|285|284.9|283.3|279.9|290|289.9|278.9|276.4|1139349
1369177200000|2013-05-21 23:00:00|287|283.3|285|284.1|288.9|288.3|281.8|281.4|1133485
1369263600000|2013-05-22 23:00:00|280|278|275.6|275.5|285|283|271.2|269.1|1048795
1369350000000|2013-05-23 23:00:00|279|278|264.4|263.8|280|279.3|260.9|252.1|2117816
1369695600000|2013-05-27 23:00:00|264.9|264.9|268.8|268.1|274.3|273.4|264.9|264.9|876662
1369782000000|2013-05-28 23:00:00|269|267|266.6|265.9|270|269.4|259|250.3|1050510
1369868400000|2013-05-29 23:00:00|266.4|262.5|269.6|268.8|270|269.9|266.4|261|773997
1369954800000|2013-05-30 23:00:00|269.5|268|269.2|268.8|271.7|271.3|266.2|259.1|1033916
1370214000000|2013-06-02 23:00:00|272|268.7|266.2|265.8|272.5|271.1|263.4|263|684010
1370300400000|2013-06-03 23:00:00|266.7|266|269|268|270|269.5|264.9|262|461875
1370386800000|2013-06-04 23:00:00|270.5|263.1|271.5|270.6|274.3|273.4|266.4|263.1|624151
1370473200000|2013-06-05 23:00:00|270|267.9|271|270.9|271.2|271|266.7|265.5|871303
1370559600000|2013-06-06 23:00:00|272|267.8|275|274.5|277.9|276.7|271.8|267.8|893315
1370818800000|2013-06-09 23:00:00|278.9|271.1|312.9|312|315.7|314.7|275.8|271.1|2889953
1370905200000|2013-06-10 23:00:00|312|309.3|325|324.5|351.5|351.4|311.2|309.2|3657758
1370991600000|2013-06-11 23:00:00|324.7|322.9|326.1|325.1|330|327.8|315.2|315|1818599
1371078000000|2013-06-12 23:00:00|325|322.5|322.4|322.2|325|324.8|315.6|315|1469338
1371164400000|2013-06-13 23:00:00|329|324|298|296.9|330.7|328|295.3|294.5|1123392
1371423600000|2013-06-16 23:00:00|305|297.7|306.6|305.8|307.7|307|297.8|297.7|995374
1371510000000|2013-06-17 23:00:00|312|305.9|307.9|307|312|309.6|304.7|303.7|289383
1371596400000|2013-06-18 23:00:00|313.9|304.4|305.7|302.9|313.9|312.4|304|302.5|714811
1371682800000|2013-06-19 23:00:00|303|295.2|295|293.8|317.6|309.2|291.5|290.9|947929
1371769200000|2013-06-20 23:00:00|305.7|290.8|294.1|293.7|305.7|301.2|293.2|290.8|322565
1372028400000|2013-06-23 23:00:00|284.2|278.8|272.4|270.9|287.2|283.2|262.7|257.6|1135243
1372114800000|2013-06-24 23:00:00|273.5|265.1|277.3|277.3|283.7|282.7|270.5|265.1|806082
1372201200000|2013-06-25 23:00:00|282.7|278.6|269.6|269.5|282.7|278.7|269.3|268.2|801680
1372287600000|2013-06-26 23:00:00|270.5|268|303.4|303|305.4|305|270.4|268|753265
1372374000000|2013-06-27 23:00:00|312.5|307.5|294.3|294.3|313|309.5|284.2|283.5|752840
1372633200000|2013-06-30 23:00:00|309|301.5|313|312.8|315|313.8|302.5|296.9|589971
1372719600000|2013-07-01 23:00:00|310|300.1|307|305.2|316.4|316|293|286.8|1078257
1372806000000|2013-07-02 23:00:00|309|293.9|305.1|304.8|310|308.9|298.7|293.9|993844
1372892400000|2013-07-03 23:00:00|306.5|304|304|303.6|307.9|307.1|298.5|298|740423
1372978800000|2013-07-04 23:00:00|305|300|302.4|301.7|305.9|305|296.5|296|940947
1373238000000|2013-07-07 23:00:00|305|302.7|312.5|312|315|314.7|299.5|298.3|1060288
1373324400000|2013-07-08 23:00:00|315|310.4|323.4|322.8|325.5|324.6|314.4|310.4|836935
1373410800000|2013-07-09 23:00:00|327.4|323.4|321.9|320.5|330|327.9|313|312.3|806726
1373497200000|2013-07-10 23:00:00|323.5|322.7|329.1|329|332.6|332.4|323.5|322.7|704373
1373583600000|2013-07-11 23:00:00|334.1|328.4|343.5|343.5|348.4|347.8|333.5|328.4|2118723
1373842800000|2013-07-14 23:00:00|344.1|341.3|331.4|330.5|349.8|348.7|330.9|330.1|1571649
1373929200000|2013-07-15 23:00:00|335|326.5|318.2|317.4|335.4|333.1|312.8|312.1|985686
1374015600000|2013-07-16 23:00:00|320|311.6|321.4|320.5|324.3|323.5|316.4|311.6|458652
1374102000000|2013-07-17 23:00:00|321.9|316.4|318.3|318|327.4|326.5|314.7|313.9|616252
1374188400000|2013-07-18 23:00:00|319|317|321.5|321.1|334.5|334.1|317.1|315.3|728027
1374447600000|2013-07-21 23:00:00|329.4|321.5|325.5|325|329.4|325.7|321.2|320.3|544307
1374534000000|2013-07-22 23:00:00|327.7|324.1|326.3|325.3|328.4|327.1|319|318.5|493518
1374620400000|2013-07-23 23:00:00|313.8|313.1|319.2|318.5|324.7|323.9|313.8|313|952763
1374706800000|2013-07-24 23:00:00|325|318.7|327.2|326|328.9|328.6|320.7|317.6|993347
1374793200000|2013-07-25 23:00:00|330|327.6|320.8|320.3|330|329.8|317.7|316.8|891880
1375052400000|2013-07-28 23:00:00|324.5|314.5|323.5|322.9|330|325.1|318.4|314.1|659915
1375138800000|2013-07-29 23:00:00|324.5|320.3|315.3|314.3|330|329.4|314.9|314.3|1106617
1375225200000|2013-07-30 23:00:00|317|310.8|308.2|307.4|318.9|318.5|307.6|307.2|950549
1375311600000|2013-07-31 23:00:00|310|308.6|290.2|290|317.5|316|286.2|285.1|1834025
1375398000000|2013-08-01 23:00:00|289.4|286|289.4|288.8|296.5|295.8|285.3|284.6|1026324
1375657200000|2013-08-04 23:00:00|289.2|288.2|294.4|293.9|303|302.7|289|288.2|776827
1375743600000|2013-08-05 23:00:00|298|293.7|288.4|288|298|296.1|287.1|286.4|633710
1375830000000|2013-08-06 23:00:00|291.3|287|287.3|287|292.6|291.8|281.8|281|650475
1375916400000|2013-08-07 23:00:00|288.6|285.8|291.1|290.3|291.4|290.7|285.7|284.9|1022657
1376002800000|2013-08-08 23:00:00|294|289.4|281.3|281|294|292.8|278.7|277.7|1040314
1376262000000|2013-08-11 23:00:00|288.2|281.2|287.8|287.2|288.7|288.1|277.7|276.9|535842
1376348400000|2013-08-12 23:00:00|288.7|285.6|284.4|283.9|290.5|290|280.9|274.2|508076
1376434800000|2013-08-13 23:00:00|282.9|282.6|282.1|281.5|289.8|285.6|278.1|276|798964
1376521200000|2013-08-14 23:00:00|281.5|280|279.6|278.8|282.1|282.1|277.2|276.9|666736
1376607600000|2013-08-15 23:00:00|278.9|278|283.8|283|285.6|285.2|278.9|278|677102
1376866800000|2013-08-18 23:00:00|286.3|281.7|280.4|279.5|286.3|285.7|278|277.2|502530
1376953200000|2013-08-19 23:00:00|280.4|275.3|277.4|277|282.1|280.5|271.1|270.1|488841
1377039600000|2013-08-20 23:00:00|279.9|276.2|283.4|283|285|284.3|278.5|276.2|638283
1377126000000|2013-08-21 23:00:00|285.8|280.8|289.7|289|294.1|293.5|285.8|278.5|382503
1377212400000|2013-08-22 23:00:00|292.3|287.9|291.2|290.5|295.5|295.1|287.9|287.6|346990
1377558000000|2013-08-26 23:00:00|296.1|291|299|298.5|300.3|299.7|292.3|291|1287451
1377644400000|2013-08-27 23:00:00|300|295.4|304.2|303.1|305.7|305|298.4|295.4|1628606
1377730800000|2013-08-28 23:00:00|310.9|303.2|314.5|314.2|320|318.7|303.8|302.3|1751697
1377817200000|2013-08-29 23:00:00|313.6|310.7|330|329.7|336.5|335.6|313.4|310.7|1964589
1378076400000|2013-09-01 23:00:00|329.6|328|324.1|323.1|336.6|334.7|320.4|319.4|901319
1378162800000|2013-09-02 23:00:00|325.1|323.5|329.7|328.9|332.6|332.5|323.5|323.5|599290
1378249200000|2013-09-03 23:00:00|333.4|329.8|334.7|334.1|334.7|334.4|326.9|326.6|764927
1378335600000|2013-09-04 23:00:00|334.3|332.9|337.3|336.7|341|338.6|330.9|330|254725
1378422000000|2013-09-05 23:00:00|338.6|336.5|347.1|347|347.1|347|332.9|332.9|738665
1378681200000|2013-09-08 23:00:00|349|343.3|349.5|348.9|350.6|349.9|339.1|338.4|379384
1378767600000|2013-09-09 23:00:00|354|345|364.9|364.5|383.8|383.5|352|345|1786942
1378854000000|2013-09-10 23:00:00|367|363.6|372.7|371.9|379.8|378|364.7|363.5|1164732
1378940400000|2013-09-11 23:00:00|373|360.2|373.7|372.4|380|378.7|366.4|360.2|725528
1379026800000|2013-09-12 23:00:00|375|373|374.5|374|377.3|375.3|368.2|367|434567
1379286000000|2013-09-15 23:00:00|380|378.4|379.8|378.5|381.8|380.6|374.4|373.3|409131
1379372400000|2013-09-16 23:00:00|381|374.8|388.3|388|388.8|388.6|373.5|371.8|853028
1379458800000|2013-09-17 23:00:00|390|387.2|402.4|401.2|404.2|402.7|390|386.6|1449383
1379545200000|2013-09-18 23:00:00|407.7|405.5|421.5|420.5|435.3|433.9|402.9|402.5|2681268
1379631600000|2013-09-19 23:00:00|423.6|417.7|406.5|406|429.9|427.3|404.1|402.9|1001463
1379890800000|2013-09-22 23:00:00|410|400.3|399.6|399.2|418.2|415.7|395.1|394.2|1402701
1379977200000|2013-09-23 23:00:00|407.7|399|380.3|380.2|407.7|403.5|379.5|379|2412822
1380063600000|2013-09-24 23:00:00|380.4|376.9|393.4|392.8|398.5|397.8|380.3|376.9|1342817
1380150000000|2013-09-25 23:00:00|397.4|392.2|391|390.6|397.4|395.3|385.7|385|938402
1380236400000|2013-09-26 23:00:00|393.9|390|394.4|394|399.2|398.4|389.5|388.5|960124
1380495600000|2013-09-29 23:00:00|391.6|386.5|395.6|395.1|398.6|398|381.2|380.5|1062948
1380582000000|2013-09-30 23:00:00|398.8|392.9|391.2|391|398.8|397|387.2|386.9|1170106
1380668400000|2013-10-01 23:00:00|392.5|390.9|395|394.5|397.3|396|388.8|388.2|984634
1380754800000|2013-10-02 23:00:00|399.1|394.8|403.1|401.5|403.5|403|390|389.1|2055478
1380841200000|2013-10-03 23:00:00|403.4|402.2|420.6|419.9|422.5|422.1|396.8|394.6|1400636
1381100400000|2013-10-06 23:00:00|422|410.6|427|425.9|429.4|428.8|417.6|410.6|2624094
1381186800000|2013-10-07 23:00:00|447.8|437|450.2|450|469.3|467.7|437.4|432.4|3481595
1381273200000|2013-10-08 23:00:00|450.7|450.1|448.2|447.2|460|451.1|439|437|2145277
1381359600000|2013-10-09 23:00:00|448|437.9|445.4|444.9|456.9|456.4|440.5|437.9|2230655
1381446000000|2013-10-10 23:00:00|450|442.3|435|434.8|453.9|453.2|427.4|426.9|1973873
1381705200000|2013-10-13 23:00:00|440.3|433|439.9|439.3|440.3|440.3|426.7|426.7|1000312
1381791600000|2013-10-14 23:00:00|440.4|440|447.5|447.1|451.6|451.2|440.4|440|1281246
1381878000000|2013-10-15 23:00:00|448.5|446.6|446.7|446.6|450.7|449.9|437.8|436.7|1439557
1381964400000|2013-10-16 23:00:00|445.7|444.7|450.3|449.8|454.5|453.7|445.7|444.7|892869
1382050800000|2013-10-17 23:00:00|455.1|454|453.8|453.3|460|459.6|452.7|452.4|849592
1382310000000|2013-10-20 23:00:00|455.9|451.3|445.4|444.8|455.9|453.6|443.9|443.2|1006188
1382396400000|2013-10-21 23:00:00|446.3|436.1|445|444.8|452|451.5|440.5|436.1|1192180
1382482800000|2013-10-22 23:00:00|440.6|434.9|433.2|432.6|442.9|441.7|428.7|428.2|1234476
1382569200000|2013-10-23 23:00:00|433.3|431|421.3|421|436.6|435.7|418.7|417.8|1382725
1382655600000|2013-10-24 23:00:00|423|420.6|415.9|415.2|423|420.9|413.7|413|792533
1382918400000|2013-10-28 00:00:00|421.9|415|406.4|405.6|424.2|419.1|405.9|405.4|784095
1383004800000|2013-10-29 00:00:00|406.2|405.4|430.6|430.1|434.6|433.5|405.6|404.9|976185
1383091200000|2013-10-30 00:00:00|435.2|427.5|426|425.4|442.6|440.8|425.6|424.8|1007629
1383177600000|2013-10-31 00:00:00|427.4|426.4|433.4|432.7|449.7|440.3|426.5|423.4|898748
1383264000000|2013-11-01 00:00:00|434.8|434|438.6|438.1|440.8|440.3|433.5|432.5|859225
1383523200000|2013-11-04 00:00:00|444.7|439.2|439.4|438.9|446.6|442.4|431.6|431.1|620791
1383609600000|2013-11-05 00:00:00|439.9|435.7|436.9|436.7|440.9|439.9|431.8|431.1|596482
1383696000000|2013-11-06 00:00:00|439|438.1|434|433.8|442.8|442.2|432.9|432.5|962181
1383782400000|2013-11-07 00:00:00|433.6|425.8|427.8|427.3|442|439.7|423.6|423.1|1277326
1383868800000|2013-11-08 00:00:00|432|424.7|421.6|421.1|432|424.9|404.3|403|1622086
1384128000000|2013-11-11 00:00:00|423.1|418.2|429.7|429.1|430.8|429.8|418.5|417.6|783357
1384214400000|2013-11-12 00:00:00|439.7|427.3|427.9|427.3|439.7|431.8|420.2|419.2|935512
1384300800000|2013-11-13 00:00:00|429.2|420.8|417.6|417.1|429.2|429.2|414.9|414.6|1417807
1384387200000|2013-11-14 00:00:00|428.1|418.5|432.8|432.2|435|434.5|421.1|418.5|1428656
1384473600000|2013-11-15 00:00:00|442.7|425.2|427|426.7|442.7|439.4|423.2|422.5|757848
1384732800000|2013-11-18 00:00:00|427.5|422.9|441.1|440.5|446.4|443.4|424.1|422.9|904709
1384819200000|2013-11-19 00:00:00|440.9|438|443.1|442.9|444.3|443.1|433.5|429.1|782745
1384905600000|2013-11-20 00:00:00|442.1|438.6|431.1|430.4|450|448|428.3|427.7|1081466
1384992000000|2013-11-21 00:00:00|432|428.7|426.8|426.4|432|432|424.8|424.4|472735
1385078400000|2013-11-22 00:00:00|429.8|425|423.9|423.5|429.8|429.5|422|421.8|523738
1385337600000|2013-11-25 00:00:00|427.4|426.2|425.8|425.2|434.3|433.7|425.2|423|728732
1385424000000|2013-11-26 00:00:00|425.7|423.1|414.9|414.4|425.7|425.5|411.9|411.9|1165378
1385510400000|2013-11-27 00:00:00|417.1|408.4|415.7|415.4|420.5|418.3|411.2|408.4|558954
1385596800000|2013-11-28 00:00:00|415.4|412|409.6|409.4|418.3|417.8|409.6|409.3|354014
1385683200000|2013-11-29 00:00:00|413.8|408|409|408.5|413.8|410.3|406.2|405|458962
1385942400000|2013-12-02 00:00:00|409.6|405.1|398.2|397.8|413|407.4|395.2|395|675746
1386028800000|2013-12-03 00:00:00|398|395.4|389.1|388.6|405.5|397.6|385.9|385.7|1036031
1386115200000|2013-12-04 00:00:00|390|385|388.1|387.6|393.6|393|386.1|385|694558
1386201600000|2013-12-05 00:00:00|391.9|386.2|388|387.5|396.9|393.8|384.6|381|803262
1386288000000|2013-12-06 00:00:00|392.9|387.2|393.2|392.7|399.1|398.8|387.9|386.3|681904
1386547200000|2013-12-09 00:00:00|394.7|388.5|394.2|393.7|397.6|396.9|389.8|388.5|951639
1386633600000|2013-12-10 00:00:00|394.2|385.7|394.7|394.2|395.6|395|388.8|385.7|644498
1386720000000|2013-12-11 00:00:00|393.7|392.5|404.2|403.7|407.1|406.8|392.8|392.5|834934
1386806400000|2013-12-12 00:00:00|411|395.8|409.2|408.8|411|411|395.9|395.8|1101427
1386892800000|2013-12-13 00:00:00|409.9|408.8|412|411.6|426|425.8|408.8|408.8|1107153
1387152000000|2013-12-16 00:00:00|411.5|410.4|433.3|432.9|433.6|433.3|405.4|404.6|1581665
1387238400000|2013-12-17 00:00:00|434|430.4|424|423.3|434|434|422.7|422.5|1114039
1387324800000|2013-12-18 00:00:00|440|424.3|441|440.5|446.5|446|425.4|424.3|1149793
1387411200000|2013-12-19 00:00:00|447.7|444.2|446.7|446.3|450|449.8|442.4|441.8|1074233
1387497600000|2013-12-20 00:00:00|448.2|445.7|446.4|446.1|455|454.4|444.8|438.3|894954
1387756800000|2013-12-23 00:00:00|449.9|444.6|456.1|455.5|457.7|457.5|445.2|444.6|605038
1387843200000|2013-12-24 00:00:00|459.7|449.3|456.5|455.9|459.7|458.5|449.3|449.3|42484
1388102400000|2013-12-27 00:00:00|454.4|440.8|447.5|446.9|454.4|454|446.5|440.8|829301
1388361600000|2013-12-30 00:00:00|451.1|445.4|440.7|440.2|451.1|448.2|437.4|436.7|604392
1388448000000|2013-12-31 00:00:00|444|441|441.7|440|444|441.6|438.3|435.9|106068
1388620800000|2014-01-02 00:00:00|444|439.5|446.2|445.5|448.5|448.3|434.4|433.9|1362011
1388707200000|2014-01-03 00:00:00|450|445.3|457.1|456.4|459.4|459.1|445.5|445|928220
1388966400000|2014-01-06 00:00:00|458.4|455|455.7|455.4|458.4|458.3|449.6|449.5|1108547
1389052800000|2014-01-07 00:00:00|464.4|446.5|459.1|458.6|464.5|461|450|446.5|1056834
1389139200000|2014-01-08 00:00:00|460|459|513.5|513|520|519|460|459|1988489
1389225600000|2014-01-09 00:00:00|515|511|507|506|525|521.5|497.1|496|1436626
1389312000000|2014-01-10 00:00:00|510.5|509|515|514.5|527|521|503|502|669960
1389571200000|2014-01-13 00:00:00|518.5|517.5|542|541.5|560|559.5|518.5|517.5|1929624
1389657600000|2014-01-14 00:00:00|539|521.5|524|523|539.5|534|512.5|511|1020606
1389744000000|2014-01-15 00:00:00|530|524.5|521.5|521|534|531.5|517|516|709534
1389830400000|2014-01-16 00:00:00|520|518.5|523.5|522|534.5|528|498.5|495.2|1185561
1389916800000|2014-01-17 00:00:00|515.5|501|504.5|504|516|514|493.8|492.3|807319
1390176000000|2014-01-20 00:00:00|509|503.5|517.5|516.5|521|520|505|503.5|547363
1390262400000|2014-01-21 00:00:00|518.5|514|527|526|539|538|518|514|595033
1390348800000|2014-01-22 00:00:00|529|525|527.5|526.5|537.5|536|525.5|525|301841
1390435200000|2014-01-23 00:00:00|538|530|520.5|519.5|540|539|515|514|919278
1390521600000|2014-01-24 00:00:00|518.5|517|503.5|503|523.5|519.5|500.5|499.5|851230
1390780800000|2014-01-27 00:00:00|506|497.5|482.6|481.8|506|500.5|479.1|478.4|1031559
1390867200000|2014-01-28 00:00:00|489.8|483.1|508.5|508|511|510|488|483|720189
1390953600000|2014-01-29 00:00:00|516.5|515|510.5|509.5|520.5|517.5|506|504.5|1944209
1391040000000|2014-01-30 00:00:00|514|506.5|534.5|532.5|534.5|533.5|508.5|506.5|1423521
1391126400000|2014-01-31 00:00:00|532|530|523.5|522|536|535.5|515|512.5|936815
1391385600000|2014-02-03 00:00:00|532.5|528|523|522|532.5|532|519|517|1248992
1391472000000|2014-02-04 00:00:00|534.5|529|508|507|534.5|529|493.3|485.2|1892545
1391558400000|2014-02-05 00:00:00|505|504.5|528|528|528|528|505|504|1629514
1391644800000|2014-02-06 00:00:00|528.5|527|546|545|551|550.5|524.5|522.5|1902388
1391731200000|2014-02-07 00:00:00|547.5|545.5|549.5|548.5|556.5|551|542|541|1071734
1391990400000|2014-02-10 00:00:00|550|548.5|560|559|560|559.5|549|548.5|867949
1392076800000|2014-02-11 00:00:00|568|561|563|562.5|568|565|559|558.5|743640
1392163200000|2014-02-12 00:00:00|567|564.5|581|579.5|582|581.5|566|564|1166792
1392249600000|2014-02-13 00:00:00|579.5|578.5|582|581|586.5|584.5|575.5|575|870132
1392336000000|2014-02-14 00:00:00|583|573|581|580.5|584|583.5|579.5|572.5|610434
1392595200000|2014-02-17 00:00:00|589.5|578|581.5|581|589.5|585|578|577|485500
1392681600000|2014-02-18 00:00:00|579.5|578|586|585|589|588|575.5|572.5|563451
1392768000000|2014-02-19 00:00:00|590|582|573.5|573|590|585.5|561|560|615460
1392854400000|2014-02-20 00:00:00|570.5|567.5|582.5|581.5|582.5|582|562.5|561.5|498426
1392940800000|2014-02-21 00:00:00|589|583|601.5|600|603.5|602|587.5|583|778770
1393200000000|2014-02-24 00:00:00|601|600|601|600.5|608.5|607.5|596|595|1127636
1393286400000|2014-02-25 00:00:00|601|600.5|607.5|606.5|610.5|610|597|595|855184
1393372800000|2014-02-26 00:00:00|607.5|606.5|618|617|624|623|604|601.5|1027049
1393459200000|2014-02-27 00:00:00|618|617|571|570.5|618|617|570|569.5|1375236
1393545600000|2014-02-28 00:00:00|571|570.5|561.5|560|579.5|576.5|552.5|552|1418923
1393804800000|2014-03-03 00:00:00|554.5|554.5|550.5|549.5|554.5|554.5|538|538|1576840
1393891200000|2014-03-04 00:00:00|550.5|549.5|577.5|576.5|580|579|550.5|546|1111367
1393977600000|2014-03-05 00:00:00|577.5|576.5|572|570.5|591.5|591|571|570|747164
1394064000000|2014-03-06 00:00:00|577.5|570.5|557|556|577.5|574.5|555.5|554|722087
1394150400000|2014-03-07 00:00:00|557|556|560.5|559.5|564.5|563|551.5|550.5|790556
1394409600000|2014-03-10 00:00:00|559.5|558.5|548.5|547.5|565|563.5|545|544.5|667740
1394496000000|2014-03-11 00:00:00|548.5|547.5|571|570.5|574|573.5|545|544.5|768080
1394582400000|2014-03-12 00:00:00|571|570.5|539.5|538|579|570.5|526.5|525.5|1313176
1394668800000|2014-03-13 00:00:00|530.5|530.5|503|502|530.5|530.5|501.5|500.5|1655682
1394755200000|2014-03-14 00:00:00|503|502|482.5|481.9|504.5|502|428.5|427.2|4924974
1395014400000|2014-03-17 00:00:00|483.1|481.5|480|479.6|489.7|488.1|475.1|469.1|1155124
1395100800000|2014-03-18 00:00:00|486.9|475.8|477.1|476.4|486.9|483.4|467.6|465.5|942434
1395187200000|2014-03-19 00:00:00|479.8|472.8|489|488.6|508.5|507.5|475.5|472.7|1371213
1395273600000|2014-03-20 00:00:00|486.3|486|475.3|475.1|490.1|489.4|474.8|471.2|1503965
1395360000000|2014-03-21 00:00:00|477.5|476.4|442.4|441.7|477.9|476.4|442|441.6|1590307
1395619200000|2014-03-24 00:00:00|442.9|441.2|436.1|435.8|453.2|452.8|436|433.4|2334125
1395705600000|2014-03-25 00:00:00|437.9|433.8|428.9|428.4|437.9|437.8|416.2|416.2|2915859
1395792000000|2014-03-26 00:00:00|428.9|428.9|450.2|449.3|454.1|453.7|428.9|428.9|2365051
1395878400000|2014-03-27 00:00:00|449.3|437.4|446.9|446.6|449.3|448.6|436.8|436.6|2136158
1395964800000|2014-03-28 00:00:00|459.9|448.2|465|464.6|482.1|481.9|453.1|448.1|2620591
1396220400000|2014-03-30 23:00:00|471.8|465.1|461.7|461.2|471.8|470.8|458.1|458|1661588
1396306800000|2014-03-31 23:00:00|471.1|460.4|459|458|471.1|461.5|454.6|453.6|1878125
1396393200000|2014-04-01 23:00:00|462.7|461.5|460.2|459.9|463.7|461.9|456.1|455.7|1943288
1396479600000|2014-04-02 23:00:00|458.7|456.3|459.7|459.3|465.9|465|455.4|453.8|1276198
1396566000000|2014-04-03 23:00:00|464.2|455.2|452.2|451.6|464.2|459.1|450.5|450.3|1517768
1396825200000|2014-04-06 23:00:00|450.3|443.3|422|421.4|450.6|444.7|421.8|421.4|2182475
1396911600000|2014-04-07 23:00:00|427.5|420.1|395.2|395.1|427.5|422.4|394|393.4|3960124
1396998000000|2014-04-08 23:00:00|399.3|394.6|410.4|408.8|412|411.7|398.1|394.6|2575728
1397084400000|2014-04-09 23:00:00|411.2|403.6|391.5|391.4|414.1|413.3|391.5|390.8|3425480
1397170800000|2014-04-10 23:00:00|389.6|382.7|377.3|376.8|390|385.2|367.4|367.1|4051785
1397430000000|2014-04-13 23:00:00|376.8|371.9|350.2|349.4|376.9|375.5|343.9|343.3|4283476
1397516400000|2014-04-14 23:00:00|348.5|347.2|329.2|328.5|358.3|357.3|327.2|327|3580874
1397602800000|2014-04-15 23:00:00|339.1|336|334.3|333.5|343.1|342.5|330.3|330|3654470
1397689200000|2014-04-16 23:00:00|333|332.4|350.6|350.5|357.4|357.2|333|332.2|5074159
1398124800000|2014-04-22 00:00:00|354|347.8|373.8|373.5|375.2|374.9|346.5|346|4250712
1398211200000|2014-04-23 00:00:00|373.5|372.6|353.4|353|375.7|374.8|349.9|349.8|3458552
1398297600000|2014-04-24 00:00:00|354.3|350.4|342.4|341.8|361.2|360.6|339.3|339.1|3432386
1398384000000|2014-04-25 00:00:00|341.1|340.8|332.7|331.3|345.7|344.9|330.1|329.9|2334100
1398643200000|2014-04-28 00:00:00|334|328.6|316.4|315.7|336.3|335.2|316|315.6|2623604
1398729600000|2014-04-29 00:00:00|320.9|317.2|332.2|332.2|332.3|332.2|320.6|317.2|3193520
1398816000000|2014-04-30 00:00:00|332.8|331.6|336.1|335.8|338.9|338.6|331.4|330.6|3324419
1398902400000|2014-05-01 00:00:00|336|332.6|341.6|340.2|342|341.2|332.6|330|2042873
1398988800000|2014-05-02 00:00:00|344.8|338.9|346.4|346|350.6|350.5|339.2|338.9|3815231
1399334400000|2014-05-06 00:00:00|349.9|345.1|330.6|330.3|349.9|347.6|322.9|322.8|2476713
1399420800000|2014-05-07 00:00:00|328.6|327.9|311.8|311.5|330.4|330|311.1|310.8|2685792
1399507200000|2014-05-08 00:00:00|314.5|312|319.9|319.3|322|321.4|300|299.9|5493547
1399593600000|2014-05-09 00:00:00|319.7|319.1|319|318.6|325|324.6|314.2|314.1|2550066
1399852800000|2014-05-12 00:00:00|321.5|319.5|325.7|325.5|326.1|325.9|318.2|317.3|3014225
1399939200000|2014-05-13 00:00:00|328|324.5|334.7|334.1|338.3|338|327.4|324.5|3498358
1400025600000|2014-05-14 00:00:00|341.8|334.2|324.1|323.6|341.8|336.8|321.3|320.8|2562830
1400112000000|2014-05-15 00:00:00|323|320.9|303.2|302.7|326.9|326.1|300.3|300|4268907
1400198400000|2014-05-16 00:00:00|307.1|299.2|303.9|303.5|307.1|306.2|295.3|294.5|4482860
1400454000000|2014-05-18 23:00:00|304.6|303.1|299.7|299.3|309.5|308.7|295.8|294.4|3005546
1400540400000|2014-05-19 23:00:00|302.1|299.4|312.4|312.1|313.3|313|298.4|298|5078242
1400626800000|2014-05-20 23:00:00|313.7|311|320.4|320.2|321.7|321.3|313.6|311|5189845
1400713200000|2014-05-21 23:00:00|322.6|321.1|333.4|333.1|334.8|334.1|322.6|321.1|5202731
1400799600000|2014-05-22 23:00:00|334.3|331.3|337.8|337.3|339.5|338.7|329.5|328.8|2983252
1401145200000|2014-05-26 23:00:00|344.7|341|345.3|345|350.9|350.2|335|329.7|3017205
1401231600000|2014-05-27 23:00:00|346.4|343.7|366.2|365.7|372|371.7|345.8|343.7|3766747
1401318000000|2014-05-28 23:00:00|366.9|363.7|372.1|371.7|376.4|376.1|358.1|358|2895268
1401404400000|2014-05-29 23:00:00|374.4|372|385.6|385.2|389.6|388.9|371.8|371|3467140
1401663600000|2014-06-01 23:00:00|389.6|385.9|375.5|375|396.4|395.2|372.7|372.3|3262753
1401750000000|2014-06-02 23:00:00|377.4|373.5|371|370.3|380.5|373.6|358.5|358|3252937
1401836400000|2014-06-03 23:00:00|371.2|364.2|370.4|370|371.4|370.7|365.4|364.2|1628841
1401922800000|2014-06-04 23:00:00|368|365.1|369.3|369|371.3|370.9|345.9|345|3983620
1402009200000|2014-06-05 23:00:00|371.3|366.1|381.1|380.6|382.8|382|370|365.5|1694817
1402268400000|2014-06-08 23:00:00|383.2|378.1|381.2|380.7|388|387.7|378.5|377.5|2370449
1402354800000|2014-06-09 23:00:00|381.4|376.9|380|379.9|381.9|381.7|374.9|373.1|2107069
1402441200000|2014-06-10 23:00:00|380.9|380.3|368.4|368.2|380.9|380.3|367.7|367.1|2512196
1402527600000|2014-06-11 23:00:00|375.9|371.2|365|364.9|380.6|380.4|363.7|363.4|2112803
1402614000000|2014-06-12 23:00:00|363.3|360.2|352.6|352.1|363.4|361.3|347.2|346.8|2984488
1402873200000|2014-06-15 23:00:00|352.8|345.7|355.4|355.3|361.7|361.3|346.4|345.7|1977672
1402959600000|2014-06-16 23:00:00|358.4|354.9|354.8|354.5|362.4|361.4|351.1|350.8|1787033
1403046000000|2014-06-17 23:00:00|357.5|354|358.3|358|359.1|358.8|352.2|352|1781260
1403132400000|2014-06-18 23:00:00|363.3|360.5|370.8|370.5|373.5|373.3|363.3|360.5|1831043
1403218800000|2014-06-19 23:00:00|374.7|369.5|367.1|366.5|378.6|378.3|365.9|365.7|1693742
1403478000000|2014-06-22 23:00:00|367.4|365|364.2|364|367.4|366.5|356.4|356.2|2787330
1403564400000|2014-06-23 23:00:00|366.8|363.6|366.8|366.7|368|367.5|364.2|363.6|2538195
1403650800000|2014-06-24 23:00:00|365.7|365|350|349.5|366|365|347.8|347.3|2353397
1403737200000|2014-06-25 23:00:00|355|350.8|361.6|361.3|366.8|366.2|351.2|350.6|2417660
1403823600000|2014-06-26 23:00:00|366.1|356.3|374.3|373.9|375|374.9|363.9|356.3|1552377
1404082800000|2014-06-29 23:00:00|374.5|372.3|370.6|370.2|380|379.5|366.7|360.2|3056725
1404169200000|2014-06-30 23:00:00|379.8|378.7|355.6|355.1|381.1|379.8|350.1|349.8|5157043
1404255600000|2014-07-01 23:00:00|356.9|355.7|404.9|404.3|404.9|404.6|356.2|355.1|4070468
1404342000000|2014-07-02 23:00:00|403.5|400.6|439.8|439.3|452.3|452.2|402.5|400.2|6179936
1404428400000|2014-07-03 23:00:00|441.6|438.5|417.1|416.6|441.6|441|413.4|412.9|3023443
1404687600000|2014-07-06 23:00:00|415.2|408.5|419.8|419.3|427.9|427.8|410.9|408.5|1881828
1404774000000|2014-07-07 23:00:00|417.9|413.8|390.4|390|424.6|418|387.7|387.3|2464499
1404860400000|2014-07-08 23:00:00|402.5|399.1|397.5|397|404.6|403.8|391.8|391.2|2901231
1404946800000|2014-07-09 23:00:00|392.4|389.7|383.2|382.2|400.6|399.1|375.9|375.6|2339364
1405033200000|2014-07-10 23:00:00|387.6|383.4|383.1|382.7|392.6|392.4|381.5|380.3|1953769
1405292400000|2014-07-13 23:00:00|387.4|383.7|391.6|391|398.7|398.1|385.7|382.9|1349013
1405378800000|2014-07-14 23:00:00|391.9|383.8|390.2|389.7|396.9|396.4|383.2|382.3|1424434
1405465200000|2014-07-15 23:00:00|392.8|388.1|399.1|398.7|401.9|401.3|388.1|385.1|1522778
1405551600000|2014-07-16 23:00:00|401.4|393.6|391.5|390.8|401.5|398.7|389.1|388.6|1121114
1405638000000|2014-07-17 23:00:00|389.3|385.7|375.9|375.1|389.9|387.7|375.6|375.1|1300450
1405897200000|2014-07-20 23:00:00|380.9|375.2|370.4|369.8|380.9|380|366.9|366.3|1212429
1405983600000|2014-07-21 23:00:00|384.8|370.6|373.3|372.5|384.8|374.6|367.1|366.3|859423
1406070000000|2014-07-22 23:00:00|372.5|368.4|377.6|376.9|381.7|381.2|371.6|368.2|813506
1406156400000|2014-07-23 23:00:00|382.3|375.2|366|365.1|382.3|377.2|362|361.8|1183505
1406242800000|2014-07-24 23:00:00|367|363.8|360.1|359.5|370.9|370.1|359.2|358.8|1612595
1406502000000|2014-07-27 23:00:00|359.9|357.3|350.6|350|361.3|359.6|349.8|349.2|1676874
1406588400000|2014-07-28 23:00:00|350.8|348.1|343.2|343|353.1|351.3|338.4|338.1|1860757
1406674800000|2014-07-29 23:00:00|343|342|343.7|343.2|350|349.5|341.3|341.1|1079287
1406761200000|2014-07-30 23:00:00|346.2|339.5|337.8|337.2|346.2|344|328.7|328.3|1933135
1406847600000|2014-07-31 23:00:00|335.7|333.2|333.9|333.3|337.6|337.1|323.4|322.8|2322441
1407106800000|2014-08-03 23:00:00|338.8|333.7|329.2|328.4|339.3|338.9|327.6|327.4|1365295
1407193200000|2014-08-04 23:00:00|334.4|327.9|324.8|323.9|334.4|333.1|321.7|321.4|1656642
1407279600000|2014-08-05 23:00:00|325.1|322.5|323.5|323|325.2|324.1|308.8|308.3|2007718
1407366000000|2014-08-06 23:00:00|324.6|324|325.4|325|331.7|331.2|319|318.4|1797680
1407452400000|2014-08-07 23:00:00|324.2|314.2|330.2|329.6|331.7|331.3|316.7|314.2|2222855
1407711600000|2014-08-10 23:00:00|334.3|333.4|342.2|341.5|348.8|348.2|332.3|328.7|620145
1407798000000|2014-08-11 23:00:00|343|336.5|344.4|343.9|350|349.5|340.9|335.7|561880
1407884400000|2014-08-12 23:00:00|349.3|343.6|336.9|336.2|349.3|345.4|329.4|328.9|586177
1407970800000|2014-08-13 23:00:00|333.8|330.3|336.6|336.1|340.6|339.7|333.7|330.3|534767
1408057200000|2014-08-14 23:00:00|342|337.4|335.3|334.7|351|350.3|334.9|334.3|773621
1408316400000|2014-08-17 23:00:00|341.4|340.2|352.9|352.3|353.9|353.5|340.3|337.7|394843
1408402800000|2014-08-18 23:00:00|355.6|352.4|369.7|369.4|378.9|378.1|353|349.4|708290
1408489200000|2014-08-19 23:00:00|371.4|364.1|367.6|366.9|372.9|372|362.8|362|622053
1408575600000|2014-08-20 23:00:00|373|365.8|377.5|377.2|379.8|379.2|365.7|365.2|579714
1408662000000|2014-08-21 23:00:00|380|376.9|378.3|377.3|388.8|388.5|372.9|372|524184
1409007600000|2014-08-25 23:00:00|382.8|380|386.4|385.7|398|396|379.1|378.4|655643
1409094000000|2014-08-26 23:00:00|389.7|385.3|403.4|403|404.6|404.2|388.5|382.4|924889
1409180400000|2014-08-27 23:00:00|401.1|400.5|335.7|335.2|401.1|400.5|335.2|335|3339316
1409266800000|2014-08-28 23:00:00|330|323.6|327.5|327.2|335|332.7|324.5|323.6|1842617
1409526000000|2014-08-31 23:00:00|326.6|325.7|327.5|326.4|330.1|329.6|318.8|318.6|979230
1409612400000|2014-09-01 23:00:00|331.1|330.1|333.7|333.1|335.7|335.4|323.8|323|801767
1409698800000|2014-09-02 23:00:00|338.5|337.6|325.2|324.7|338.5|337.8|321.3|321.1|1007466
1409785200000|2014-09-03 23:00:00|325|324.2|319.8|319.7|327.9|326.9|318.1|317.6|1000138
1409871600000|2014-09-04 23:00:00|322.4|322|318.9|318.4|325.3|324.6|314.1|313.3|742318
1410130800000|2014-09-07 23:00:00|317.8|316|305.6|305|318.8|316.4|299.7|299.5|1115402
1410217200000|2014-09-08 23:00:00|308.3|303.1|309.6|309.2|320.9|320.1|301.1|300.6|1134687
1410303600000|2014-09-09 23:00:00|312.4|303|312.4|312|316.5|315.6|305.3|303|926592
1410390000000|2014-09-10 23:00:00|335.9|332|313.4|312.2|340.5|339.2|310.5|310.1|1633349
1410476400000|2014-09-11 23:00:00|319.4|312.7|306.6|306.3|319.4|313.2|297.3|297.1|2214522
1410735600000|2014-09-14 23:00:00|307.6|304.7|284.5|284.1|309.5|307|282.7|282.3|1622026
1410822000000|2014-09-15 23:00:00|290|274|284|283.6|290|284.7|273.4|273.1|1389797
1410908400000|2014-09-16 23:00:00|285.7|281.6|289.5|288.9|293.4|293|284.8|281.6|835910
1410994800000|2014-09-17 23:00:00|290.6|286.2|287.8|286.9|296.8|295.6|286.1|285.7|959645
1411081200000|2014-09-18 23:00:00|294.2|289.3|296.1|295.4|297|296.6|289.9|289.3|767555
1411340400000|2014-09-21 23:00:00|290.6|284.4|297.3|296.7|302.4|302.1|289.3|284.3|777013
1411426800000|2014-09-22 23:00:00|294.3|293|281.5|281.4|297.7|295.7|280|279.6|1153063
1411513200000|2014-09-23 23:00:00|283|280|281.4|280.9|283.2|282.9|278.8|278.2|980381
1411599600000|2014-09-24 23:00:00|280.5|280|277.6|277|291.5|291|273.5|272.4|1549069
1411686000000|2014-09-25 23:00:00|276.7|275.3|267.9|267.4|278.4|275.3|257.1|256.9|2000356
1411945200000|2014-09-28 23:00:00|269|267.2|264.6|263.8|273.1|271.5|259.4|258.7|1008373
1412031600000|2014-09-29 23:00:00|271.4|264.2|265.6|265.1|273.9|269.5|260.8|260.3|749686
1412118000000|2014-09-30 23:00:00|268.9|262.5|254.2|253.8|269.4|268.1|252.5|251.9|1428046
1412204400000|2014-10-01 23:00:00|252.3|252.3|245|244.4|252.3|252.3|243.9|243.6|1256870
1412290800000|2014-10-02 23:00:00|249.7|249|254|253.8|254.1|253.9|244.6|243.9|757447
1412550000000|2014-10-05 23:00:00|261.3|255|245.6|244.9|261.3|259.2|245.5|244.8|846799
1412636400000|2014-10-06 23:00:00|246.3|246|241.9|241.7|264.4|260.1|240.8|240.6|1182503
1412722800000|2014-10-07 23:00:00|238.3|238.3|236.7|236.5|238.3|238.3|227.5|226.9|1122932
1412809200000|2014-10-08 23:00:00|240|239|236.3|236.2|245|243.8|230.2|230|1101658
1412895600000|2014-10-09 23:00:00|232.3|229.5|230.8|230.3|239.9|239.7|226.6|225.9|1670502
1413154800000|2014-10-12 23:00:00|227.9|227.2|223.6|223.4|236.5|235.7|221.4|221|1832497
1413241200000|2014-10-13 23:00:00|224.6|221|224.6|223.8|227.6|226.7|217.8|216.7|2059380
1413327600000|2014-10-14 23:00:00|229.9|224|221.2|221|233.5|232.6|218.3|217.5|2239179
1413414000000|2014-10-15 23:00:00|224.6|221.1|227.1|226.3|229.8|228.9|217.2|216.7|2920254
1413500400000|2014-10-16 23:00:00|231.5|229.6|238.1|238.1|241.2|240.8|229.1|227.1|1832067
1413759600000|2014-10-19 23:00:00|242.4|234.3|240.5|239.9|242.4|242.4|234.3|234.3|1689662
1413846000000|2014-10-20 23:00:00|249.1|240.9|246.6|246.1|254.5|252.7|241.1|240.1|1915973
1413932400000|2014-10-21 23:00:00|249.5|246.5|245.4|244.7|250|249.1|242.3|242|1239339
1414018800000|2014-10-22 23:00:00|246.6|244|236.3|236.1|246.6|244|234.5|233.9|1441584
1414105200000|2014-10-23 23:00:00|237.2|236|234.5|233.8|240|238.8|234|232.8|886465
1414368000000|2014-10-27 00:00:00|236.7|236.4|228.9|228.5|236.7|236.7|227|226.5|1063126
1414454400000|2014-10-28 00:00:00|229|225.6|233.7|233.3|237.2|236.3|229|225.6|799795
1414540800000|2014-10-29 00:00:00|236.2|235.7|240.3|240|243.6|243.1|231.7|231.2|1152254
1414627200000|2014-10-30 00:00:00|246.2|240.1|245|244.4|246.3|245.1|237.7|237.3|1117335
1414713600000|2014-10-31 00:00:00|253.1|249|248.4|247.6|255.7|250.3|243.2|242.4|833545
1414972800000|2014-11-03 00:00:00|249|248.1|274.3|274.3|277.8|277.1|246.8|246.5|2047799
1415059200000|2014-11-04 00:00:00|279.4|273.9|263.3|262.9|279.4|275.4|261.6|261|1582332
1415145600000|2014-11-05 00:00:00|265.5|262.8|295.6|295.3|296.3|296.1|260.8|260.3|2075618
1415232000000|2014-11-06 00:00:00|298|294.7|296.4|295.9|299.7|298.7|287.7|287|1321877
1415318400000|2014-11-07 00:00:00|302.6|298|307.1|306.6|308.7|307.6|299.4|297.9|1015368
1415577600000|2014-11-10 00:00:00|310.7|305.2|329.8|329.6|339.6|339.3|308.4|305.2|1995990
1415664000000|2014-11-11 00:00:00|331.9|326.8|317.9|317.4|333.4|331.6|308.8|307.7|1304201
1415750400000|2014-11-12 00:00:00|321.4|315.1|306.4|305.7|323.9|322.5|298.9|298.2|1291193
1415836800000|2014-11-13 00:00:00|310|308.9|320.7|320.5|327.4|327|308.4|304.4|1239322
1415923200000|2014-11-14 00:00:00|324.5|323.8|315.5|315.1|326.4|325.7|315.4|314.9|1012435
1416182400000|2014-11-17 00:00:00|315.4|312.6|311|310.3|318.1|317.2|308.7|307.4|1037847
1416268800000|2014-11-18 00:00:00|317|312|307.4|307|317|314.5|304.3|303.3|1111399
1416355200000|2014-11-19 00:00:00|309.5|306.5|303.8|303.3|309.5|307.3|299.3|298.3|2424460
1416441600000|2014-11-20 00:00:00|308.7|298.4|310.7|309.8|311.9|311.5|300.9|298.4|1874220
1416528000000|2014-11-21 00:00:00|316.9|309.1|322|321.7|325|324.8|311.7|309.1|1569313
1416787200000|2014-11-24 00:00:00|329.2|319.1|320.3|319.9|329.3|325.4|317.5|317.4|836062
1416873600000|2014-11-25 00:00:00|325.1|316.5|318.3|317.9|325.1|324.7|315.5|315|1004312
1416960000000|2014-11-26 00:00:00|315.7|315.2|321.6|321|326.3|325.3|315.7|314.8|540609
1417046400000|2014-11-27 00:00:00|318.6|317.7|318.6|317.8|324.4|324.1|314.6|313|476742
1417132800000|2014-11-28 00:00:00|322.9|314.2|324.9|324.4|327|326.5|313.6|310.4|1433751
1417392000000|2014-12-01 00:00:00|319.3|313.1|325.3|325.1|327|326.5|316|313|1020458
1417478400000|2014-12-02 00:00:00|328.5|322.9|323.3|322.4|328.5|328.3|321.5|321.4|606742
1417564800000|2014-12-03 00:00:00|327|318.2|327.3|326.5|332.8|332.1|319.2|318.2|748722
1417651200000|2014-12-04 00:00:00|331.7|322.9|330.2|329.6|339|334.9|327.2|322.9|720428
1417737600000|2014-12-05 00:00:00|335.7|331.3|338.4|337.7|343|340.6|333.1|331.2|992113
1417996800000|2014-12-08 00:00:00|340.7|332.7|352.8|352|353.1|352.5|333.2|332.1|1241111
1418083200000|2014-12-09 00:00:00|347.5|341.5|335.1|334.5|350|346.9|328.5|328.3|964965
1418169600000|2014-12-10 00:00:00|335.9|331.9|335.6|334.9|345.7|344.6|333.8|331.8|788007
1418256000000|2014-12-11 00:00:00|341.4|335|355.3|355|357|356.2|331|330|1290406
1418342400000|2014-12-12 00:00:00|350.6|344.8|360.8|359.3|361.8|360.9|344.4|342.9|825918
1418601600000|2014-12-15 00:00:00|357.2|356.2|364|363|366.9|365.7|355.4|354.4|944166
1418688000000|2014-12-16 00:00:00|362|360.2|361|359.8|368.8|368.1|353.9|351.6|950639
1418774400000|2014-12-17 00:00:00|358.4|348.5|355|354.5|363.7|359.5|351.6|348.5|1012823
1418860800000|2014-12-18 00:00:00|364.6|357.8|365.8|365.6|367.3|366.9|349.2|346.2|956527
1418947200000|2014-12-19 00:00:00|373|366.3|381.1|379|387|386|369.5|365.4|1352695
1419206400000|2014-12-22 00:00:00|389.1|379.5|395|394.7|397.2|396.8|380.8|379.1|878424
1419292800000|2014-12-23 00:00:00|400|390|400.7|399.5|406.1|403.2|394.1|388.6|713118
1419379200000|2014-12-24 00:00:00|393.4|386.1|398.4|396.4|400|399.1|386.6|383.4|185536
1419811200000|2014-12-29 00:00:00|400|397.9|395.7|395|403|402|392.1|391.4|731038
1419897600000|2014-12-30 00:00:00|398|390.6|396|394.3|409.3|408.4|390.6|389.2|487005
1419984000000|2014-12-31 00:00:00|398.5|395.3|400.8|399.1|405.4|405.3|395.3|395.3|431462
1420156800000|2015-01-02 00:00:00|395.9|395.9|415.4|414.6|418.7|418.7|395.9|395.9|1270619
1420416000000|2015-01-05 00:00:00|416.3|409.2|416.1|415.6|434.6|433.6|413|409.2|2123616
1420502400000|2015-01-06 00:00:00|420|415.1|388.1|387.6|420|418.3|387.7|387.1|1745218
1420588800000|2015-01-07 00:00:00|391.5|390|389.8|389|402.2|401.4|385.1|383|1680498
1420675200000|2015-01-08 00:00:00|406.7|392.3|416|415.3|417|416.7|394.3|392.3|1377949
1420761600000|2015-01-09 00:00:00|406.7|405.3|402.9|401.9|418|411.5|401.1|400|1389848
1421020800000|2015-01-12 00:00:00|407.7|400.8|399.4|399.3|407.7|407|395.1|384.4|1461089
1421107200000|2015-01-13 00:00:00|399.5|391|409.5|408.2|419.3|418.2|398.5|391|993747
1421193600000|2015-01-14 00:00:00|398.2|395|405.2|404.5|411|407.2|397.8|394.8|919239
1421280000000|2015-01-15 00:00:00|417.6|405.5|400.7|399.7|418.1|410.2|396.4|394.9|1237827
1421366400000|2015-01-16 00:00:00|404.4|396.6|401.7|401|404.4|402.3|395.2|393.8|914782
1421625600000|2015-01-19 00:00:00|406|400.8|408.3|407.3|415.7|414.8|399.3|396.7|837170
1421712000000|2015-01-20 00:00:00|415|403.8|404.4|403.8|415|411.4|397|396.9|1194398
1421798400000|2015-01-21 00:00:00|403.1|401.1|414.3|413.6|414.3|414|399.2|398.1|840934
1421884800000|2015-01-22 00:00:00|417|409|415|414.2|419.7|419.1|411.6|409|989843
1421971200000|2015-01-23 00:00:00|419.3|413|416.3|415.6|421.5|419.8|412.8|412.3|618336
1422230400000|2015-01-26 00:00:00|417.9|411.1|415.8|415.2|420.7|420.7|414.2|411.1|636584
1422316800000|2015-01-27 00:00:00|420|407.8|410|409.6|420|419.2|406|405.3|626374
1422403200000|2015-01-28 00:00:00|418.9|413|412.9|412.3|419|417.7|409.2|408.4|752775
1422489600000|2015-01-29 00:00:00|409.9|404.5|416.3|415.3|416.4|416|407.4|404.5|409530
1422576000000|2015-01-30 00:00:00|420|417.3|411.8|411.7|420|418.3|409.5|408.5|591138
1422835200000|2015-02-02 00:00:00|414.5|411.1|415.1|414.7|422.7|420.9|411|410.2|871277
1422921600000|2015-02-03 00:00:00|420|411.8|435.6|435.6|444|443.7|394|386.1|1639141
1423008000000|2015-02-04 00:00:00|435.5|432.7|431.5|431|435.5|434.4|415.3|414.6|1486948
1423094400000|2015-02-05 00:00:00|419|413.8|410.8|409.5|420.4|419.5|405.8|405|1845995
1423180800000|2015-02-06 00:00:00|411.3|410|409|408.4|414|413.6|405.5|404.9|896882
1423440000000|2015-02-09 00:00:00|405.3|396.6|403.9|403.4|407.6|406.4|399|380.6|765988
1423526400000|2015-02-10 00:00:00|391.3|388.2|400|399.5|405.9|405.6|390.6|388.2|1660537
1423612800000|2015-02-11 00:00:00|400.1|394.3|399.3|397.9|402.3|401.4|392.7|392|773548
1423699200000|2015-02-12 00:00:00|397.9|395.1|390.8|390.1|401.4|400.7|390.3|390|717874
1423785600000|2015-02-13 00:00:00|391|389.2|385.2|384.7|394.2|393.8|383.2|383|763750
1424044800000|2015-02-16 00:00:00|389.2|379.5|385.4|384.9|394.3|390.7|382.9|379.4|453243
1424131200000|2015-02-17 00:00:00|380.7|380|379.2|378.3|390.2|388.9|366|365.2|1082890
1424217600000|2015-02-18 00:00:00|387.9|377.4|378.3|377.3|387.9|384.5|375.8|375|567076
1424304000000|2015-02-19 00:00:00|377.9|375.5|380.3|379.6|380.7|380.4|374.1|373.3|429530
1424390400000|2015-02-20 00:00:00|382.6|377.4|378.6|378.1|384|380.5|375.6|375|428830
1424649600000|2015-02-23 00:00:00|381.9|381.6|380.3|380.2|387|384.3|375|374.3|623584
1424736000000|2015-02-24 00:00:00|386.5|380.1|380.2|380.2|386.5|382.9|378.7|378|1378270
1424822400000|2015-02-25 00:00:00|381.9|379.1|380.9|380.4|381.9|381.1|374.3|373.9|624393
1424908800000|2015-02-26 00:00:00|380|376.4|380|379.4|384.4|383.2|377|376.1|495765
1424995200000|2015-02-27 00:00:00|380.2|378.8|368.5|368|382.1|381|364.5|364.1|1220977
1425254400000|2015-03-02 00:00:00|373.1|365|372.5|372|373.1|372.4|363.6|362.9|1191929
1425340800000|2015-03-03 00:00:00|372.3|371.6|357.7|356.5|374.9|372.8|357.2|356.5|1586974
1425427200000|2015-03-04 00:00:00|359.9|355.1|351.9|351.3|359.9|356.6|349.6|349.3|1052229
1425513600000|2015-03-05 00:00:00|354.2|349.4|357.7|357|363.2|361.5|351.7|349|617113
1425600000000|2015-03-06 00:00:00|359.9|356|362.6|362|366.8|365.8|355.3|354|571430
1425859200000|2015-03-09 00:00:00|364.2|359.5|370.9|370.6|371.9|371.5|357.7|356.4|865289
1425945600000|2015-03-10 00:00:00|374.9|369.1|378.3|378|387.8|386.9|369.3|368.8|1642395
1426032000000|2015-03-11 00:00:00|378.5|374.8|382.1|381.5|384.3|382.4|373.1|371.4|869434
1426118400000|2015-03-12 00:00:00|386.1|380.5|376.3|376|390|388.8|374.8|374.5|741403
1426204800000|2015-03-13 00:00:00|378.9|376.2|388.6|388.1|392.5|391.6|377.9|376.2|638863
1426464000000|2015-03-16 00:00:00|390.8|389|372.1|371.5|391.6|389|369.4|368.5|867637
1426550400000|2015-03-17 00:00:00|376.7|368.5|370|369.1|376.7|371.8|363.6|363.1|793458
1426636800000|2015-03-18 00:00:00|369.9|367.3|371.8|370.6|375.9|375.2|367.4|366.8|464136
1426723200000|2015-03-19 00:00:00|370|366.6|375|374.6|381.7|381.2|368.7|366.6|490249
1426809600000|2015-03-20 00:00:00|381.8|373.6|373.9|373.6|381.8|375.8|370|369.6|547314
1427068800000|2015-03-23 00:00:00|377.3|372.4|362|361.8|377.3|372.6|361.1|360.6|795023
1427155200000|2015-03-24 00:00:00|362.4|356.6|345.9|345.1|366|365.2|340.4|339.1|1570935
1427241600000|2015-03-25 00:00:00|345.3|339.7|335.2|335.1|348.1|346.8|330|329.8|1449936
1427328000000|2015-03-26 00:00:00|335.5|332.9|334|333.1|337.7|337.4|322.7|322.2|1414874
1427414400000|2015-03-27 00:00:00|340|331.7|331.7|330.9|340.1|339.5|329.2|328.5|779104
1427670000000|2015-03-29 23:00:00|337|331.3|360.3|359.6|361.7|361.4|333.9|331.3|1340064
1427756400000|2015-03-30 23:00:00|363.3|354.3|354.9|354.5|364.8|364.2|352.2|351.8|1181259
1427842800000|2015-03-31 23:00:00|356.9|346.9|340|339.6|358.1|357.7|338.9|338.6|899898
1427929200000|2015-04-01 23:00:00|348.4|339.7|337.2|336.8|348.8|343.9|333.3|332.5|621452
1428361200000|2015-04-06 23:00:00|345.7|336.9|352.1|351.2|356.5|356.2|339.9|336|803646
1428447600000|2015-04-07 23:00:00|353.7|353.2|352.1|351.9|356.7|355.5|346.6|346.2|690848
1428534000000|2015-04-08 23:00:00|354.3|349.3|360.6|360.2|363.2|362.6|354.3|348.8|738845
1428620400000|2015-04-09 23:00:00|363.9|363.7|376|375.7|383.7|383|363.6|362.6|1053928
1428879600000|2015-04-12 23:00:00|375.6|374.3|366.5|366.1|378.5|377.9|364.5|363.9|543909
1428966000000|2015-04-13 23:00:00|369|360.4|365|363.6|369.6|368.6|362.1|360.4|356221
1429052400000|2015-04-14 23:00:00|366.7|361.9|364.7|363.9|366.8|366.6|361.9|361.9|431190
1429138800000|2015-04-15 23:00:00|367.1|360.8|368|367|369.2|368.8|362.2|358.3|380414
1429225200000|2015-04-16 23:00:00|364|363.6|350|349.9|365.8|365.2|345.2|344.7|793161
1429484400000|2015-04-19 23:00:00|356.1|347.1|347.5|346.7|357.4|356|345.8|345.3|464266
1429570800000|2015-04-20 23:00:00|354|345.6|347.5|347|354|353|341.2|340.5|508108
1429657200000|2015-04-21 23:00:00|353.1|346.1|340.7|340.1|356.7|355.9|338.9|338.5|659973
1429743600000|2015-04-22 23:00:00|342.1|336.1|335|334.8|342.1|340.2|325.5|325|911579
1429830000000|2015-04-23 23:00:00|336.9|332.5|341.8|341|344.3|344.1|333.6|332.5|545884
1430089200000|2015-04-26 23:00:00|349.9|342.4|353.7|353.3|356.9|356.4|338.9|337.5|1157019
1430175600000|2015-04-27 23:00:00|356.3|352.3|345.6|345.2|357.8|356.3|341.7|341|705771
1430262000000|2015-04-28 23:00:00|346.5|345.5|353.1|351.7|359.6|359.2|346.5|345.5|939825
1430348400000|2015-04-29 23:00:00|359.7|359|357.1|357|360|359.1|349.1|348.3|1116844
1430434800000|2015-04-30 23:00:00|357.5|351.7|357.6|356.7|358.9|358|349.5|348.9|389265
1430780400000|2015-05-04 23:00:00|360|354.6|356|355.1|363|362.6|355|354.6|666057
1430866800000|2015-05-05 23:00:00|356.9|356.9|375|374.2|375.2|375.2|356.9|356.9|1212355
1430953200000|2015-05-06 23:00:00|376.5|370.4|375.1|374.5|380|375.7|366.6|365.7|715421
1431039600000|2015-05-07 23:00:00|382.1|373.2|380.1|380|390|388|376.3|373.2|991479
1431298800000|2015-05-10 23:00:00|380.3|375|382.4|382|385|384.2|378.8|375|319891
1431385200000|2015-05-11 23:00:00|382.9|379.8|387.6|386.7|389.9|389.2|381.3|379.8|1023624
1431471600000|2015-05-12 23:00:00|392|388.9|388|387.6|394.6|394|387.4|386.7|695657
1431558000000|2015-05-13 23:00:00|385.8|385.1|390.5|390.3|399.2|396|384.7|383.4|277752
1431644400000|2015-05-14 23:00:00|394.3|390.5|382.4|381.9|396.4|393.5|380.7|380|743454
1431903600000|2015-05-17 23:00:00|387.2|379.4|380.3|379.9|388.5|388|379.7|379.4|581784
1431990000000|2015-05-18 23:00:00|381|380.7|381|380.6|390|384.4|377.3|376.7|947175
1432076400000|2015-05-19 23:00:00|380|379.2|375.2|374.6|380|379.2|371.5|370.6|420732
1432162800000|2015-05-20 23:00:00|374.8|372.4|377.6|377.1|378.2|377.6|369.6|369|407108
1432249200000|2015-05-21 23:00:00|380|373.2|379.6|379.1|381.3|380.9|375.7|373.2|426937
1432594800000|2015-05-25 23:00:00|381|375.6|379.5|379.4|381|380.8|376.3|375.6|601793
1432681200000|2015-05-26 23:00:00|378.8|375.5|380.4|379.5|381.2|380.9|377.2|375.5|446284
1432767600000|2015-05-27 23:00:00|380.2|377.3|377.6|377|384.7|384.5|377.2|376.6|592883
1432854000000|2015-05-28 23:00:00|379.6|379.1|364.6|364.1|381.1|379.2|363.2|362.9|936354
1433113200000|2015-05-31 23:00:00|367.1|363.5|355.8|355.4|368.6|364.1|349.5|348.5|997293
1433199600000|2015-06-01 23:00:00|361.6|357.7|354.5|354.4|361.7|359.7|353.5|353|556161
1433286000000|2015-06-02 23:00:00|359.4|355|371.1|369.5|376.6|375.9|357.7|355|936098
1433372400000|2015-06-03 23:00:00|372.2|367.7|370.5|370|377|376.7|365.9|365.2|594131
1433458800000|2015-06-04 23:00:00|369.1|366.8|360.5|360|370.6|368.6|358|357.2|329180
1433718000000|2015-06-07 23:00:00|362.2|358.6|358.4|357.9|363.6|361.5|354.5|354.1|541508
1433804400000|2015-06-08 23:00:00|360.5|357.3|362|362|364.7|363.9|353.5|352.7|847343
1433890800000|2015-06-09 23:00:00|362|358.3|382.1|381.6|383.6|383.1|360.3|358.3|579535
1433977200000|2015-06-10 23:00:00|385|382.8|387.5|387.2|394.1|393.9|383.2|382.8|686774
1434063600000|2015-06-11 23:00:00|387.4|386.3|386|383.8|391.8|390.2|382.8|382.1|528802
1434322800000|2015-06-14 23:00:00|383.2|375|382.4|382.1|383.5|383.4|380.1|375|740110
1434409200000|2015-06-15 23:00:00|383.4|381.8|376.6|375.3|383.4|381.9|369.2|368.8|939438
1434495600000|2015-06-16 23:00:00|384.5|384|384.9|383.7|387|386.7|379.6|378.7|837267
1434582000000|2015-06-17 23:00:00|385|381.2|383.6|383.3|387.2|386.3|380.2|379.8|732457
1434668400000|2015-06-18 23:00:00|383.2|378.5|387.4|386.4|392.2|391.7|379.8|376.9|695425
1434927600000|2015-06-21 23:00:00|392|391.9|395.3|394.5|397.9|397.2|390.7|390.3|685433
1435014000000|2015-06-22 23:00:00|397.8|395|410|409.7|410.5|410.2|397.8|395|671208
1435100400000|2015-06-23 23:00:00|409.5|409.6|412.7|412|415|414.4|407|406.1|611645
1435186800000|2015-06-24 23:00:00|412.5|411.7|420.1|419.6|420.1|419.7|411.7|410.5|750079
1435273200000|2015-06-25 23:00:00|418.8|417.6|426.6|426|429.3|428.3|416|412.6|1029050
1435532400000|2015-06-28 23:00:00|423.3|415.6|429.1|427.6|442.1|441.4|418|415.6|1493929
1435618800000|2015-06-29 23:00:00|425.7|423|447.4|446.8|451.3|449.9|407.3|403.2|1082885
1435705200000|2015-06-30 23:00:00|457|447.2|463.1|462.5|465.8|465.6|441.7|441.4|1818461
1435791600000|2015-07-01 23:00:00|465|464.3|458.8|458.3|471.5|470.7|457.3|456.3|1222909
1435878000000|2015-07-02 23:00:00|462.9|457.1|451.1|450.7|465.3|464.4|446.7|446.3|912035
1436137200000|2015-07-05 23:00:00|448.8|445.9|448.4|447.5|456.4|455.4|443.6|442.5|664877
1436223600000|2015-07-06 23:00:00|451.6|451.2|449.5|448.8|460.6|459.7|448.8|448.5|1370825
1436310000000|2015-07-07 23:00:00|450|448.2|441.6|440.8|453|450.7|439.6|439.1|970448
1436396400000|2015-07-08 23:00:00|443.1|439.6|439.7|439.5|447.3|446.5|433|432.4|1117533
1436482800000|2015-07-09 23:00:00|446.3|445.8|453.2|452.7|466|465.3|445.8|444.2|1193441
1436742000000|2015-07-12 23:00:00|461.6|457.5|468.8|468.5|470.2|470|454.1|453.4|1276590
1436828400000|2015-07-13 23:00:00|468.7|467.2|464|463.4|470|468.9|459.8|459.2|690782
1436914800000|2015-07-14 23:00:00|465.5|458.9|471.4|470.5|472.5|472.3|464.9|458.9|531635
1437001200000|2015-07-15 23:00:00|474.6|470.9|465.8|465.5|479.1|478.5|463|462.6|709294
1437087600000|2015-07-16 23:00:00|458.3|455.1|434|433.6|462.6|461.9|433.4|433.2|1652131
1437346800000|2015-07-19 23:00:00|433|431.2|436.9|436|440|439.5|426|425.3|1023044
1437433200000|2015-07-20 23:00:00|440|437.5|428.8|428.6|443.8|443.3|428.2|427.7|828075
1437519600000|2015-07-21 23:00:00|428|426.5|425|424|432.4|431.8|423.5|422.9|1029782
1437606000000|2015-07-22 23:00:00|427.9|426|424|423|429.4|428.5|420.1|420|730170
1437692400000|2015-07-23 23:00:00|427|421.6|410.6|410.4|427|425|404.2|404.1|1627478
1437951600000|2015-07-26 23:00:00|408|406.4|396.7|395.5|409.6|409|393.6|393.1|1284013
1438038000000|2015-07-27 23:00:00|397|396.7|398.5|397.6|403.9|403.3|395.1|394.7|669167
1438124400000|2015-07-28 23:00:00|405|402|399.8|399.3|405.4|403.2|395|394.7|494416
1438210800000|2015-07-29 23:00:00|399.3|398.4|389|388.3|400.6|399.1|378.3|378|1751641
1438297200000|2015-07-30 23:00:00|392.1|386.1|396.8|396.5|397.6|397.2|384.1|383.3|605843
1438556400000|2015-08-02 23:00:00|394.9|393.5|397.2|396.1|401.1|400.6|387.7|387.2|978711
1438642800000|2015-08-03 23:00:00|398.3|396.9|396.6|396|399.7|397.7|390.8|390.4|471187
1438729200000|2015-08-04 23:00:00|396.1|394.2|406.2|405.7|408.6|408.2|391.5|390.8|805929
1438815600000|2015-08-05 23:00:00|409|403.8|398.6|398.1|409|404.2|395.1|394.6|774248
1438902000000|2015-08-06 23:00:00|402.2|395.6|382.8|382.3|402.3|395.6|382.1|382|438368
1439161200000|2015-08-09 23:00:00|389.6|383|383.2|382.7|389.6|387.7|376.3|376|545993
1439247600000|2015-08-10 23:00:00|383.6|378.1|375.2|375|386.1|382.4|373|372.5|664580
1439334000000|2015-08-11 23:00:00|374.8|367.8|360.4|360|375|371.1|349.8|348.6|1698968
1439420400000|2015-08-12 23:00:00|368.7|361|361.6|360.8|371.1|365.8|353|352.3|1562304
1439506800000|2015-08-13 23:00:00|365.6|358.1|362.9|362.3|369.8|369.1|361|358.1|433002
1439766000000|2015-08-16 23:00:00|369.4|363.4|372.8|372.2|378.1|377.7|365.3|363.4|1444313
1439852400000|2015-08-17 23:00:00|374.5|372.7|377.8|377.2|382.1|381.2|371.7|370.8|633763
1439938800000|2015-08-18 23:00:00|377.5|374.9|372.8|371.9|377.5|376.8|371.5|370.8|696356
1440025200000|2015-08-19 23:00:00|371.3|370|354.8|354.2|373.7|372.3|353.4|353.1|497111
1440111600000|2015-08-20 23:00:00|350.6|349.5|342.7|342.4|355.4|355.1|340.8|340.5|696040
1440370800000|2015-08-23 23:00:00|333.5|332.8|328|327.3|334.5|333.4|319.5|317.6|2113751
1440457200000|2015-08-24 23:00:00|331.8|329.6|332.2|331.9|341.1|340.1|324.9|324.6|1889618
1440543600000|2015-08-25 23:00:00|329.8|324.6|337.1|336.5|354.3|352.3|325.1|322.3|1365343
1440630000000|2015-08-26 23:00:00|345.2|339.9|344.6|344.4|348.4|348|339.7|339.1|1203498
1440716400000|2015-08-27 23:00:00|347.5|347.1|341.3|340.8|350.8|350|336.4|335.9|563088
1441062000000|2015-08-31 23:00:00|349.1|346.8|345.4|345|357.5|357|341.3|340|2923129
1441148400000|2015-09-01 23:00:00|347.8|347.2|331.5|331.1|349.8|348.8|330|329.5|1974882
1441234800000|2015-09-02 23:00:00|333.7|331.7|331.5|331.1|337.7|337.4|330|329.6|1024763
1441321200000|2015-09-03 23:00:00|331.4|326.4|328|327.5|331.4|330.5|324.5|323.9|733144
1441580400000|2015-09-06 23:00:00|327.8|326.2|322.3|322|329.4|328|320.7|319.2|542394
1441666800000|2015-09-07 23:00:00|322.9|320.2|338.5|338|344.2|343.6|322.6|320.1|1333031
1441753200000|2015-09-08 23:00:00|345|344.3|337.5|337.2|345|344.3|335.4|334.8|824046
1441839600000|2015-09-09 23:00:00|338.1|334|324.2|323.8|338.1|336.9|323.4|322.8|671838
1441926000000|2015-09-10 23:00:00|323|321.2|313.2|312.8|324.7|323.9|309.7|309.2|549308
1442185200000|2015-09-13 23:00:00|315|309.3|316.8|316.3|321.5|320.4|313.5|309.3|598655
1442271600000|2015-09-14 23:00:00|324.8|320|318.8|318.5|331.8|331.4|312.3|310.7|1319116
1442358000000|2015-09-15 23:00:00|321.1|317.1|319.5|318.9|323.2|322.4|313|312.8|1068904
1442444400000|2015-09-16 23:00:00|327.2|326.3|347|346.7|356.7|355.7|327.2|326.3|3253136
1442530800000|2015-09-17 23:00:00|348.2|346.2|344.8|344.3|348.4|347.4|340.8|340.1|1143994
1442790000000|2015-09-20 23:00:00|344.5|340.1|348.5|347.9|357.3|356.5|340.7|340|937475
1442876400000|2015-09-21 23:00:00|348.1|345.2|327.4|327.1|350|345.2|325.8|325.1|1442789
1442962800000|2015-09-22 23:00:00|331.2|325.1|329.8|329.4|331.2|330.4|321.3|319.7|747263
1443049200000|2015-09-23 23:00:00|333.4|328.2|316.2|315.7|334|333.8|315.2|314.9|674507
1443135600000|2015-09-24 23:00:00|323.7|320.2|319.9|319.3|328.1|327.5|319|317.4|802071
1443394800000|2015-09-27 23:00:00|320.3|314|321.3|320.7|323.6|323|314.6|314|1064757
1443481200000|2015-09-28 23:00:00|318.8|311.7|317.1|316.7|320.7|319.7|313.6|311.7|815989
1443567600000|2015-09-29 23:00:00|324.4|321.1|319.8|319.3|325.6|325|315.2|313.1|933432
1443654000000|2015-09-30 23:00:00|325.9|322.1|318.5|317.9|331.3|329.9|316.5|316.1|804132
1443740400000|2015-10-01 23:00:00|319.6|318.1|323.1|322.9|341|340.2|319.6|318.1|1829585
1443999600000|2015-10-04 23:00:00|331|324.5|336.9|336.6|339.1|338.6|329.4|324.5|1052937
1444086000000|2015-10-05 23:00:00|339.4|336.3|350.2|350|356|355.2|337.8|336.3|2900706
1444172400000|2015-10-06 23:00:00|354.3|350.1|357.2|356.7|358.2|357.7|349.2|348|1077527
1444258800000|2015-10-07 23:00:00|358.3|355.4|354.3|353.8|363.6|362|353.5|352.6|686245
1444345200000|2015-10-08 23:00:00|357.7|352.2|355|354.5|360.5|360.1|351.5|350.4|722669
1444604400000|2015-10-11 23:00:00|355.6|352.7|347.8|347.1|355.6|354.4|344.9|343.2|592555
1444690800000|2015-10-12 23:00:00|350|346.2|342.2|341.5|350|346.3|338.8|338.2|424814
1444777200000|2015-10-13 23:00:00|340|339.3|333.5|333.2|343.2|342.8|332.7|332.1|473284
1444863600000|2015-10-14 23:00:00|341.3|335.4|338.2|337.7|343|342.5|333.7|332.7|1197077
1444950000000|2015-10-15 23:00:00|341.2|340.7|335.4|335|345.4|344.2|331.7|331.5|759577
1445209200000|2015-10-18 23:00:00|341|329.2|332.7|332.4|343.4|340.6|330.5|329.2|453690
1445295600000|2015-10-19 23:00:00|332.9|329.1|339|338.9|340|339.6|331|329.1|487746
1445382000000|2015-10-20 23:00:00|339.7|338.8|349.8|349.2|356|355.1|338.1|337.1|918510
1445468400000|2015-10-21 23:00:00|351|349.4|348|347.4|352.9|352.3|344.5|343.8|522482
1445554800000|2015-10-22 23:00:00|350.8|347.7|371|370.7|376|375.7|349.2|347.7|1336951
1445817600000|2015-10-26 00:00:00|372.2|369|365|364.7|372.3|370.1|364.3|364.1|720460
1445904000000|2015-10-27 00:00:00|368.5|363.3|356.4|356|372.3|370.9|356.2|356|826174
1445990400000|2015-10-28 00:00:00|355.6|355.3|360.1|359.8|363.1|362.7|350.1|348.8|893085
1446076800000|2015-10-29 00:00:00|363.1|359.5|380|379.4|386.3|385.5|361|358.9|2380436
1446163200000|2015-10-30 00:00:00|386.2|385|376.3|375.7|398.7|398|374.6|373.5|2210012
1446422400000|2015-11-02 00:00:00|375.9|370|380.2|380|384.2|382.4|371.5|369.7|1195766
1446508800000|2015-11-03 00:00:00|383.8|379.4|384.4|384.1|391|389.3|381|379.3|584380
1446595200000|2015-11-04 00:00:00|388.9|387.3|397|396.6|404|402.7|386.6|384.9|1207168
1446681600000|2015-11-05 00:00:00|401.7|395.7|397.9|397.4|403.1|402.4|394|393.2|1024474
1446768000000|2015-11-06 00:00:00|400.2|394|407.4|407|410|409|397.4|394|1093984
1447027200000|2015-11-09 00:00:00|410|404.5|403.8|403.1|414.5|411.9|403.4|402.2|1121699
1447113600000|2015-11-10 00:00:00|408.4|405.1|397.4|396.9|411|409.2|388.7|387.5|1546645
1447200000000|2015-11-11 00:00:00|400|398.8|386.5|386.4|406.6|405.6|384.8|384.2|1191923
1447286400000|2015-11-12 00:00:00|387.5|384.4|369.7|369.3|389.5|388.3|363.4|363|1675834
1447372800000|2015-11-13 00:00:00|368.5|365.4|358.7|358.1|371|368.2|356.7|355.9|1322457
1447632000000|2015-11-16 00:00:00|353|353|340.7|340.4|353|353|339.4|339.3|1709975
1447718400000|2015-11-17 00:00:00|343.3|341.4|341.9|341.5|346|345.2|339.2|338.5|2262154
1447804800000|2015-11-18 00:00:00|341.5|340|345.9|345.3|347|346.5|335.4|335.2|1088921
1447891200000|2015-11-19 00:00:00|351.6|346.1|354.7|354.4|357.2|356.7|347.8|344.6|881334
1447977600000|2015-11-20 00:00:00|354.3|352.1|352.6|352.4|356.4|356|349|348|598962
1448236800000|2015-11-23 00:00:00|361.1|359|355.7|354.9|370.7|363.8|350|347.5|1730727
1448323200000|2015-11-24 00:00:00|356.2|353.2|343|342.5|356.3|354.2|336.5|336|1949239
1448409600000|2015-11-25 00:00:00|345.2|343.3|359|358.4|359.4|359|345.1|343.1|1549705
1448496000000|2015-11-26 00:00:00|362.3|355.9|363|362.5|364.9|364.2|356.6|355.3|908481
1448582400000|2015-11-27 00:00:00|363.4|358.4|366.7|366.3|368.3|367.2|361.3|358.3|890386
1448841600000|2015-11-30 00:00:00|370.1|362.6|370|369.7|384|383.2|364|362.6|2386436
1448928000000|2015-12-01 00:00:00|373.3|369.9|370.3|369.9|382.5|382|370|368.7|1516906
1449014400000|2015-12-02 00:00:00|375.2|368.1|380.7|379.9|384.8|384|371.6|368.1|1089359
1449100800000|2015-12-03 00:00:00|379|375.1|378.8|378.3|391.4|390.9|376.4|375.1|1794451
1449187200000|2015-12-04 00:00:00|378.7|373.9|382.4|382|384.9|383.9|373.3|372.6|1222698
1449446400000|2015-12-07 00:00:00|383.9|381.6|371.6|370.8|384.6|381.8|368.4|367.3|1065884
1449532800000|2015-12-08 00:00:00|372|371|353.7|353.4|374.5|373.1|352.2|352|1118208
1449619200000|2015-12-09 00:00:00|354.8|352.9|361.7|361|364.3|363.3|349|348.7|1443225
1449705600000|2015-12-10 00:00:00|349.9|347.2|337.9|337.6|352|350|330.5|330|3350820
1449792000000|2015-12-11 00:00:00|335.7|333.2|324.1|323.7|335.9|333.5|318.8|318.2|1757235
1450051200000|2015-12-14 00:00:00|326.6|323.9|326.4|325.8|332.8|332.1|322.6|322.2|1292547
1450137600000|2015-12-15 00:00:00|333.2|327|331.8|331.5|333.4|332|322.5|321.8|981605
1450224000000|2015-12-16 00:00:00|335.8|330|331|330.6|341|340.4|325.3|324.9|1010488
1450310400000|2015-12-17 00:00:00|339.1|338.5|339.6|338.8|344|342.9|334.7|329.3|1680265
1450396800000|2015-12-18 00:00:00|337.7|332.6|337.2|336.6|339|337.7|329.9|329.1|643520
1450656000000|2015-12-21 00:00:00|337.6|334.7|340.3|339.9|345.4|344.9|337.1|334.7|808675
1450742400000|2015-12-22 00:00:00|340.1|337.7|332.5|331.9|344.3|341.1|326.1|325.7|885619
1450828800000|2015-12-23 00:00:00|339.1|333.3|339.2|338.9|341.3|340.8|333.4|333.1|469868
1450915200000|2015-12-24 00:00:00|340.2|337.5|343.5|341.9|343.7|343.2|337.7|333.9|204018
1451347200000|2015-12-29 00:00:00|341.4|329.8|326.4|326|341.4|337.9|321.3|320|1008607
1451433600000|2015-12-30 00:00:00|326.2|320.5|316.2|315.1|326.2|321.8|299.7|298.6|2795068
1451520000000|2015-12-31 00:00:00|311.5|307.9|306.9|306|311.8|309.9|298.3|298|967878
1451865600000|2016-01-04 00:00:00|302.6|299.6|284.5|284.1|302.6|300.1|281.9|281.5|3919821
1451952000000|2016-01-05 00:00:00|291.3|289.4|284|283.3|292.7|292.5|277.8|277.2|2494135
1452038400000|2016-01-06 00:00:00|290|282.3|289.6|289.1|290.4|290|273.1|272.4|2317377
1452124800000|2016-01-07 00:00:00|282.7|281|291.5|291|293.1|292.3|274.6|274.3|2333891
1452211200000|2016-01-08 00:00:00|298|296|296.6|296.4|312.5|311|290.5|290|2908898
1452470400000|2016-01-11 00:00:00|296.2|290.1|277.5|277|296.3|294.4|276.4|275.7|2807112
1452556800000|2016-01-12 00:00:00|283.6|276.8|280.3|279.8|290|289.5|278.1|276.8|1870564
1452643200000|2016-01-13 00:00:00|281.7|281|279.3|278.8|289|288.4|275.9|275.1|2176691
1452729600000|2016-01-14 00:00:00|278.9|273.1|269|268.9|278.9|278|267.4|267.2|1747052
1452816000000|2016-01-15 00:00:00|268.9|265.9|253.5|253|271.8|270.5|251.4|250.9|3200572
1453075200000|2016-01-18 00:00:00|254.5|251.1|243.2|242.6|257.3|256.3|239.7|239|3246346
1453161600000|2016-01-19 00:00:00|253.2|251|260.2|260|291.9|291.6|253.2|251|4983648
1453248000000|2016-01-20 00:00:00|260.1|256.2|265.3|265|270|269.1|257.2|256.2|3429191
1453334400000|2016-01-21 00:00:00|267.6|264.5|281.2|280.8|286.6|286.1|267.3|264.5|2877426
1453420800000|2016-01-22 00:00:00|285.3|283.3|277|276.3|286.2|285.1|264|263.7|2311987
1453680000000|2016-01-25 00:00:00|279.5|275.6|272|271.5|281.7|281|268.3|268|1613015
1453766400000|2016-01-26 00:00:00|274.3|271.6|262.4|261.9|274.3|271.6|259.6|259|2338345
1453852800000|2016-01-27 00:00:00|264.1|262|271|270.5|273.8|273.2|260.8|259.9|2577488
1453939200000|2016-01-28 00:00:00|274.9|270.7|266.6|266.3|276.9|276|265.6|265|1236874
1454025600000|2016-01-29 00:00:00|271.7|270|264.1|263.9|271.7|270.4|262.6|261.5|1590465
1454284800000|2016-02-01 00:00:00|258.9|258.1|262.9|262|266.6|266.5|256|255|2036201
1454371200000|2016-02-02 00:00:00|275|272|245|244.3|285.6|284.8|239.3|239|4068346
1454457600000|2016-02-03 00:00:00|242.1|240.2|235.7|235|243.3|242.4|230.2|229.4|2903877
1454544000000|2016-02-04 00:00:00|237|235.3|245.9|244.8|247.5|246.4|233|231.5|1980120
1454630400000|2016-02-05 00:00:00|249.4|239.5|259.7|258.4|265.1|264|242.1|239.4|4098112
1454889600000|2016-02-08 00:00:00|259|255.2|241.4|240.8|259|257.2|238.5|237.4|2480899
1454976000000|2016-02-09 00:00:00|243.9|238.4|233.1|232.9|246|243.3|226.9|226.6|1637526
1455062400000|2016-02-10 00:00:00|232.5|227.8|250.9|250.1|254|252.3|228.3|227|2627039
1455148800000|2016-02-11 00:00:00|247.8|247|238.1|238|253.5|251.3|237.5|237|1541636
1455235200000|2016-02-12 00:00:00|239.4|234.5|244.4|243.6|247.6|246.3|237.8|234.5|935712
1455494400000|2016-02-15 00:00:00|250.6|250.2|258.6|258.4|262|261.5|250.2|250.2|1038080
1455580800000|2016-02-16 00:00:00|264.8|257.1|258.1|257.8|269.2|268|257.1|256.3|1464454
1455667200000|2016-02-17 00:00:00|264.9|254.6|263.8|262.8|266.7|266|259.5|254.6|1602162
1455753600000|2016-02-18 00:00:00|266.8|262.4|261.4|260.6|270|268.1|259.5|258.1|1239771
1455840000000|2016-02-19 00:00:00|267|260|259.9|259.5|267.2|264|257.7|255|801453
1456099200000|2016-02-22 00:00:00|269.2|259.7|265.4|264.3|269.8|268.6|259.9|258.8|665049
1456185600000|2016-02-23 00:00:00|266|265.2|265.5|264.5|269|268.2|261.9|260|597248
1456272000000|2016-02-24 00:00:00|267.6|263.5|265.2|264.5|267.6|267.6|263.6|263.5|499001
1456358400000|2016-02-25 00:00:00|269|266.4|278.2|278|283.1|283.1|266.8|266.4|1156988
1456444800000|2016-02-26 00:00:00|282.3|278.3|280.6|279.8|294.3|292.9|279.1|275.9|1272199
1456704000000|2016-02-29 00:00:00|273.5|271.3|259|257.6|275|272.6|251|250|2079219
1456790400000|2016-03-01 00:00:00|256|254.8|248.1|247.4|261.6|257.5|246.7|245.9|1650865
1456876800000|2016-03-02 00:00:00|253.1|249.3|250.5|250|253.9|253.7|246.8|245.4|959092
1456963200000|2016-03-03 00:00:00|251.2|244.8|246.2|245.6|252.5|250.3|242.4|241.7|661616
1457049600000|2016-03-04 00:00:00|250|248|266.2|265.7|274.5|271.6|249.2|248|1421557
1457308800000|2016-03-07 00:00:00|272.2|264.3|262.7|261.9|274.9|267.2|253.8|253.2|1218615
1457395200000|2016-03-08 00:00:00|262.5|262|259.7|258.7|262.5|262.5|255.5|255.4|661643
1457481600000|2016-03-09 00:00:00|265.1|259.3|262.8|261.9|265.1|263.8|258.3|257.2|930019
1457568000000|2016-03-10 00:00:00|266.3|264.2|258.6|257.8|266.3|266.3|256.8|256.7|703416
1457654400000|2016-03-11 00:00:00|261.7|259.8|260.1|259.2|268.1|264.1|257.3|256.8|771139
1457913600000|2016-03-14 00:00:00|260|259.5|261.7|261.1|274.1|271.4|260|258|1222563
1458000000000|2016-03-15 00:00:00|272|269.3|268|266.9|285|284.1|259.7|255.3|1473686
1458086400000|2016-03-16 00:00:00|269.4|263.4|281.5|281|291|288.7|266.9|263.4|1253530
1458172800000|2016-03-17 00:00:00|285|282.2|299.6|297.3|302.5|301|283.1|281.7|1696658
1458259200000|2016-03-18 00:00:00|301.7|296.7|298.4|297.9|304.5|303.7|295.5|293.5|979683
1458518400000|2016-03-21 00:00:00|294.9|291.7|289|288.6|300|297.8|285.4|285|1172889
1458604800000|2016-03-22 00:00:00|289.8|285.6|296.3|294.6|300|299.7|283|281.1|725214
1458691200000|2016-03-23 00:00:00|299.3|295.3|302.8|301.6|309.4|308.3|297|293.5|908508
1458777600000|2016-03-24 00:00:00|306.9|297.4|311|310.3|311|310.4|289.1|288.4|877974
1459206000000|2016-03-28 23:00:00|310.7|304.4|293.7|293.3|311|309.8|291.9|290.5|810011
1459292400000|2016-03-29 23:00:00|299.1|294.7|294.1|293.6|302.7|301.7|292.1|290.7|988805
1459378800000|2016-03-30 23:00:00|299.6|294.1|289.4|288.5|300.6|300|283.8|282.7|937041
1459465200000|2016-03-31 23:00:00|292.1|288.6|299.9|298.7|302|301.1|286.3|284|878974
1459724400000|2016-04-03 23:00:00|301.5|298.1|326.5|325|327.8|326.7|300.9|297.6|1016877
1459810800000|2016-04-04 23:00:00|329.8|322.8|339.9|337.6|344|343.4|325.3|320|680345
1459897200000|2016-04-05 23:00:00|347.2|334|344.5|342|350|349.5|328.8|327.7|1087558
1459983600000|2016-04-06 23:00:00|340|334.5|337.1|335.6|342.8|341.2|328.9|328.4|771964
1460070000000|2016-04-07 23:00:00|335.8|328.8|349|347.7|352|351|333.1|326.9|897866
1460329200000|2016-04-10 23:00:00|349.9|343.4|344.8|344.3|352.1|351.8|338.6|336.5|732756
1460415600000|2016-04-11 23:00:00|347|339.1|346.4|344|351.8|350.5|342.9|339.1|529131
1460502000000|2016-04-12 23:00:00|349.8|342.5|345.5|344.9|355.7|351.8|343.9|342.5|922623
1460588400000|2016-04-13 23:00:00|352.2|345.3|342.3|341.6|352.3|350|341.2|339.9|871184
1460674800000|2016-04-14 23:00:00|343|341.1|336|335.7|348|344|333.4|331.8|615540
1460934000000|2016-04-17 23:00:00|337.9|331|334.9|334.1|341.1|337.7|327.7|323.2|535643
1461020400000|2016-04-18 23:00:00|334.4|332.6|332.6|331.7|341.8|340.1|328.6|326.9|856248
1461106800000|2016-04-19 23:00:00|334.6|331.8|333|331.9|336.8|333.9|329.1|327.5|709625
1461193200000|2016-04-20 23:00:00|332.9|330.5|327.8|327.1|335.5|332.2|319.6|319|1120671
1461279600000|2016-04-21 23:00:00|327|324.2|320.9|320.3|332.1|330.2|320.7|320.2|526642
1461538800000|2016-04-24 23:00:00|326.6|319.4|316.1|315.1|326.7|325|313.6|313.1|554923
1461625200000|2016-04-25 23:00:00|319.6|317.4|319.4|318.6|323.7|321.6|311|309|550675
1461711600000|2016-04-26 23:00:00|319.6|310.6|322.2|321.2|325|324.4|316.7|310.6|555904
1461798000000|2016-04-27 23:00:00|322.4|318.2|315.2|314.3|322.4|320.9|314.3|313.2|612822
1461884400000|2016-04-28 23:00:00|314.4|309.1|297.6|297|314.4|313.8|297.6|297|1398372
1462230000000|2016-05-02 23:00:00|298.2|294.1|290.2|290|298.7|298|285.4|284.3|1239104
1462316400000|2016-05-03 23:00:00|291.4|284.6|293.1|292.2|294.6|294.1|285.2|284.3|544228
1462402800000|2016-05-04 23:00:00|294.9|287.7|287.8|287|300|298.1|286.6|285.2|561386
1462489200000|2016-05-05 23:00:00|291.9|285.5|273.9|273.4|291.9|289.5|272.9|271.5|930786
1462748400000|2016-05-08 23:00:00|278.1|272.5|270.9|270.1|278.1|275.3|266.5|266|1431051
1462834800000|2016-05-09 23:00:00|276.4|267.9|295.6|295|298|296.4|270|266.7|1178795
1462921200000|2016-05-10 23:00:00|295|290.1|289.2|288.4|299.6|298.7|283.8|282|830303
1463007600000|2016-05-11 23:00:00|289.9|284.1|296.8|296.1|300|299.7|285.1|284|982859
1463094000000|2016-05-12 23:00:00|299.9|290.5|272|271.5|300|298.5|270.7|270|1407053
1463353200000|2016-05-15 23:00:00|273.5|270|269|268.5|274|273.4|265.9|265|1288226
1463439600000|2016-05-16 23:00:00|271.5|264.1|264.8|264.3|272.9|271|263.5|263.2|1163483
1463526000000|2016-05-17 23:00:00|267.6|265|266|265.7|272.3|271.1|250.7|250|1787319
1463612400000|2016-05-18 23:00:00|265.5|264.1|259.7|259|267.4|267.2|258|256.5|1023060
1463698800000|2016-05-19 23:00:00|264.8|260.1|270.3|269.6|273.1|272.7|261.4|260|590130
1463958000000|2016-05-22 23:00:00|272.2|272|263.5|263|274.4|272.4|255.9|255|1695242
1464044400000|2016-05-23 23:00:00|265|263.9|257.6|257.1|269|267.8|249.9|249.2|3265310
1464130800000|2016-05-24 23:00:00|261.5|260.9|266.7|266|270|269.1|258.5|258|942817
1464217200000|2016-05-25 23:00:00|272|266.1|271.4|270.5|278.2|277.1|262.8|261.4|1031344
1464303600000|2016-05-26 23:00:00|270.6|268.1|270.3|270.1|275.3|274.2|266.7|266|463686
1464649200000|2016-05-30 23:00:00|274.4|268.1|271|270.5|275.1|274.1|267.7|265.3|413062
1464735600000|2016-05-31 23:00:00|270.6|267.3|270.9|270.5|276.5|275|266.7|265.6|760501
1464822000000|2016-06-01 23:00:00|273|264|278.7|278.5|281.5|281.2|270|263.7|847295
1464908400000|2016-06-02 23:00:00|280.8|272.7|263.4|262.7|281.5|280.2|262.1|261.2|1068408
1465167600000|2016-06-05 23:00:00|268.9|267.1|270.3|269.7|273.1|272.1|263.2|262|737678
1465254000000|2016-06-06 23:00:00|272.7|266.1|260.2|259.2|273.1|271.9|257.9|257.6|692929
1465340400000|2016-06-07 23:00:00|265.6|257.7|256|255|265.7|260.4|249.9|249|1113807
1465426800000|2016-06-08 23:00:00|257.9|250.2|258.6|255.5|265.2|261.2|253|250|760487
1465513200000|2016-06-09 23:00:00|257|255|243.7|243.4|259.7|258.3|241.9|241|1449801
1465772400000|2016-06-12 23:00:00|240|237|226.2|225.9|240.8|240.3|225.5|224.7|1947265
1465858800000|2016-06-13 23:00:00|222|220.9|217.2|216.7|225.8|224.4|203.3|202|3853243
1465945200000|2016-06-14 23:00:00|225.5|220|223.2|222.6|232|230.1|218.2|216.1|1972466
1466031600000|2016-06-15 23:00:00|221.3|218.8|221.3|220.7|227.9|226.7|216|214.9|1833661
1466118000000|2016-06-16 23:00:00|220.8|220.5|232.5|231.6|237.2|236.6|220.5|216.8|2089825
1466377200000|2016-06-19 23:00:00|239.5|235|238.7|238.1|244.6|242.8|229.5|228.3|1198387
1466463600000|2016-06-20 23:00:00|239.5|236.6|245.1|244.2|251.4|250.7|237.4|235.4|1658666
1466550000000|2016-06-21 23:00:00|251.9|248.8|252.9|251.9|256.8|255.7|243.5|242.1|1060241
1466636400000|2016-06-22 23:00:00|256.9|252.9|251.6|251.4|269.1|267.4|246.4|245.3|1580454
1466722800000|2016-06-23 23:00:00|237.7|232.1|247.9|245.3|250|249.3|222.7|220.8|2252746
1466982000000|2016-06-26 23:00:00|242.5|239.2|210.3|209.7|242.5|239.9|204.6|204|3626358
1467068400000|2016-06-27 23:00:00|222|221.1|226.8|226.2|241.5|239.5|219|216.8|3819580
1467154800000|2016-06-28 23:00:00|226|220.9|221.4|220.4|230|229.3|209.9|209.5|1775661
1467241200000|2016-06-29 23:00:00|220.9|219.7|230.6|230|240.5|240|211.7|210.5|2067401
1467327600000|2016-06-30 23:00:00|230.6|230.6|224.1|223.3|230.6|230.6|220|219.9|1871804
1467586800000|2016-07-03 23:00:00|227.3|223.4|222.7|222.2|230.5|226.1|221.6|220|1111844
1467673200000|2016-07-04 23:00:00|224|219.2|218.1|217.7|224|221.4|215.2|214.7|979246
1467759600000|2016-07-05 23:00:00|218.6|215.7|216.7|216.3|218.9|218.3|211|210.5|1589371
1467846000000|2016-07-06 23:00:00|219|216.5|223.8|223.5|228|226.9|215.9|215|844856
1467932400000|2016-07-07 23:00:00|227.9|218.7|230|229|232.9|232|221.2|218.5|1048123
1468191600000|2016-07-10 23:00:00|233.6|230.6|236.2|236|238.8|238.6|220.9|220|1064405
1468278000000|2016-07-11 23:00:00|238.8|236.1|255.3|253.8|256.5|255.8|237.9|236.1|1110446
1468364400000|2016-07-12 23:00:00|256.4|246.1|256.7|255.8|267|266.2|249.8|246.1|764537
1468450800000|2016-07-13 23:00:00|264.7|255.1|259.3|258.2|264.7|260|254.4|251.2|613245
1468537200000|2016-07-14 23:00:00|259.2|250|262.3|261.6|268.4|267.6|247.5|247|869335
1468796400000|2016-07-17 23:00:00|268.3|255.5|267.3|266.6|269|268.6|261.8|255.5|886238
1468882800000|2016-07-18 23:00:00|268.9|262|264.5|263.6|273.3|272.6|258.5|257.4|1823529
1468969200000|2016-07-19 23:00:00|269.7|265.7|267.8|267|270.2|268.4|261.5|260.4|1017894
1469055600000|2016-07-20 23:00:00|272.3|265|272|271.3|284.9|283.6|267.3|265|1085868
1469142000000|2016-07-21 23:00:00|274.8|269.1|272.7|272.1|279.2|278.5|270.5|269|651549
1469401200000|2016-07-24 23:00:00|275|270.1|273.9|273.2|278.6|276.7|270.6|269|505200
1469487600000|2016-07-25 23:00:00|280.1|269.2|269.1|268.5|281|280|268|267.3|594347
1469574000000|2016-07-26 23:00:00|271|267.3|269.3|268.8|275.2|274.6|267.9|266.6|769370
1469660400000|2016-07-27 23:00:00|274.2|267.6|268.7|268.3|275.3|273.7|265.3|264|503051
1469746800000|2016-07-28 23:00:00|270.4|265.6|268.3|267.7|271.2|270.3|264.9|263|326725
1470006000000|2016-07-31 23:00:00|271.6|267.5|265|264.4|275.3|271.7|262.4|262|831656
1470092400000|2016-08-01 23:00:00|264.6|261|257.5|257.3|264.6|262.3|251.2|249.6|596423
1470178800000|2016-08-02 23:00:00|256.9|254.7|256.9|256.3|260.5|259.2|252.5|251.2|339578
1470265200000|2016-08-03 23:00:00|255.3|255|256.9|256.7|260.5|259.6|252.7|252.2|662406
1470351600000|2016-08-04 23:00:00|256.2|252.8|260.3|260|263|262.1|255.2|252.8|876688
1470610800000|2016-08-07 23:00:00|260.1|259.2|275.2|273.1|282.9|281.8|258.6|257.8|2247640
1470697200000|2016-08-08 23:00:00|273|268.1|293.4|293|295.5|294.6|272.7|268.1|2953912
1470783600000|2016-08-09 23:00:00|293.2|292.9|304.9|304.4|304.9|304.6|292.9|292.9|2522202
1470870000000|2016-08-10 23:00:00|302.3|299.9|304|303.6|314.8|314.5|302.2|299.9|1270731
1470956400000|2016-08-11 23:00:00|303|298.4|291.1|290.7|304.3|302.2|289.5|288.5|702299
1471215600000|2016-08-14 23:00:00|296.7|286.3|288.8|288.5|297.8|295|287.1|286|673605
1471302000000|2016-08-15 23:00:00|289.3|286|281.1|280.6|290|289.3|281|280.6|471773
1471388400000|2016-08-16 23:00:00|286.5|280.2|280.2|279.5|286.5|282.6|271.1|270.8|1003261
1471474800000|2016-08-17 23:00:00|279.9|276.3|284|283.3|287.6|286.8|274|272.9|629613
1471561200000|2016-08-18 23:00:00|284|281|280.1|279.4|284|283.8|277.7|277.7|408872
1471820400000|2016-08-21 23:00:00|284.2|275.6|288.9|288.3|296.1|295.9|280.8|275.5|509792
1471906800000|2016-08-22 23:00:00|291.9|288.1|290.9|290.5|294.8|293.3|289.2|287.9|421138
1471993200000|2016-08-23 23:00:00|295|290.5|300|299.6|306.7|305.3|290.5|290.5|1200178
1472079600000|2016-08-24 23:00:00|299.9|296.9|297.7|296.8|301.3|299.9|293.9|291.3|507282
1472166000000|2016-08-25 23:00:00|302.7|294.6|300|298.6|303.3|302.8|294.2|291.1|819842
1472511600000|2016-08-29 23:00:00|307|305.1|306|305.5|310|309|299.5|298|1100923
1472598000000|2016-08-30 23:00:00|307.1|302.7|306|305.2|310|308.6|294.3|291.6|1071195
1472684400000|2016-08-31 23:00:00|313|305.1|314.9|314.3|319|318.9|304.8|304|1192689
1472770800000|2016-09-01 23:00:00|315|313|316.9|316.7|317.5|317.1|309.8|309|841007
1473030000000|2016-09-04 23:00:00|316.3|312.8|314.7|314.2|319|316.3|309.3|308.4|406935
1473116400000|2016-09-05 23:00:00|315|312|320.5|319.8|325.3|324.7|312.2|310.8|626009
1473202800000|2016-09-06 23:00:00|326.5|314.8|324.9|324.3|327|326|316.7|314.8|994169
1473289200000|2016-09-07 23:00:00|324.4|318.9|321.7|321.4|325.1|323.5|304.2|303|854445
1473375600000|2016-09-08 23:00:00|320.7|319.5|316.3|315.5|322.3|321|310.5|310|923857
1473634800000|2016-09-11 23:00:00|314|310.7|321|320.6|323.5|322.9|301.3|301|956943
1473721200000|2016-09-12 23:00:00|312.4|312|279.1|278|312.4|312|273|272.5|4657681
1473807600000|2016-09-13 23:00:00|273|272.1|257.2|257|276.8|274.1|251.9|251.2|4440489
1473894000000|2016-09-14 23:00:00|260.4|257|272.8|272.2|273.7|273.5|254.9|253.2|2051391
1473980400000|2016-09-15 23:00:00|276|273.1|274.5|274|277|276.5|267.2|266|873965
1474239600000|2016-09-18 23:00:00|276|268.6|272.6|272.4|277|275.4|266.9|266.5|1093599
1474326000000|2016-09-19 23:00:00|275.2|266.2|268.9|268.5|279|278|265.1|264.8|1498341
1474412400000|2016-09-20 23:00:00|265|263.7|256.8|255.9|270.7|269.6|254.9|254|1681680
1474498800000|2016-09-21 23:00:00|259.9|254.3|258|257.5|272|270.4|255|254|1953598
1474585200000|2016-09-22 23:00:00|257|254.1|257.8|257.5|261|260|255.8|254|928014
1474844400000|2016-09-25 23:00:00|259.4|256|254.1|253.6|260|258.3|253.5|253|1069713
1474930800000|2016-09-26 23:00:00|256.8|255|252.4|252|258.5|257|250.3|249.7|1088421
1475017200000|2016-09-27 23:00:00|255.9|252.9|254|253.7|268|267.3|252.6|251.9|1043007
1475103600000|2016-09-28 23:00:00|260|253.5|262.1|261.2|266.5|266|254.2|252|1079581
1475190000000|2016-09-29 23:00:00|264.5|261|263.3|262.9|266|265.6|254.4|254|1113095
1475449200000|2016-10-02 23:00:00|267|262.1|259.9|259.6|267|264.2|253.9|253.3|1330628
1475535600000|2016-10-03 23:00:00|264.7|263.4|265.8|265.3|267|266.6|259.5|258.7|913137
1475622000000|2016-10-04 23:00:00|267|260.6|265.3|265|269|268.5|260.6|260|986398
1475708400000|2016-10-05 23:00:00|268|267|262.2|262|270|269.6|256.3|256|737023
1475794800000|2016-10-06 23:00:00|263|260.2|258.3|257.6|263|262.6|253.7|253|905274
1476054000000|2016-10-09 23:00:00|261.2|258|252.9|252.6|261.2|258.4|250.7|250|995898
1476140400000|2016-10-10 23:00:00|257|255.6|255|254.6|259|258.1|253.8|253.2|894736
1476226800000|2016-10-11 23:00:00|256.2|253|255.1|254.6|257|256.1|250.6|250|737889
1476313200000|2016-10-12 23:00:00|256.4|254.1|253.4|253.1|258|256.4|250.6|250.1|710103
1476399600000|2016-10-13 23:00:00|257.6|254.5|252.5|252.2|260|259.7|252.5|252.2|1145828
1476658800000|2016-10-16 23:00:00|255.2|254.9|253.5|252.9|264.1|263.5|251.7|251|738034
1476745200000|2016-10-17 23:00:00|257.5|255|266.9|266.3|267.1|266.6|252.6|251.8|1023639
1476831600000|2016-10-18 23:00:00|268|267.6|274.6|273.6|275|274.3|261.4|261|682311
1476918000000|2016-10-19 23:00:00|275|271.1|275.3|274.5|276|275.4|271.7|270|462330
1477004400000|2016-10-20 23:00:00|275.7|274.7|278.7|278|280|279.2|270.4|270|601394
1477263600000|2016-10-23 23:00:00|278.2|277|268.8|268.3|280|277.5|267.4|267|911306
1477350000000|2016-10-24 23:00:00|272|270.5|272.6|272|278|276.7|266.8|266|736611
1477436400000|2016-10-25 23:00:00|277.1|268.2|273.7|273.1|279.6|279.4|271.2|268.2|544640
1477522800000|2016-10-26 23:00:00|278|272|280.7|280.6|282.3|281.9|275.2|272|631778
1477609200000|2016-10-27 23:00:00|280|278.2|280.5|279.4|285|284.8|276.1|275|835572
1477872000000|2016-10-31 00:00:00|284.2|278.2|275.2|274.9|284.2|280.3|274.3|273.6|885734
1477958400000|2016-11-01 00:00:00|274.9|274.5|276.8|276.1|277|276.8|271.1|270.5|746063
1478044800000|2016-11-02 00:00:00|277.3|275.1|277.3|276.7|278|277.6|271.1|270.2|763892
1478131200000|2016-11-03 00:00:00|277.9|275.5|281.8|280.7|286|285.5|274.9|274.5|927978
1478217600000|2016-11-04 00:00:00|284|279.1|273.7|273.1|284|282.8|272.5|272|499417
1478476800000|2016-11-07 00:00:00|278|273.4|270.5|270.1|278|277.1|267.3|267|457968
1478563200000|2016-11-08 00:00:00|273.2|271.5|272.8|272.4|275|274.8|265.2|263.9|465986
1478649600000|2016-11-09 00:00:00|269.8|268|270.5|270.1|274.9|273.9|261.5|260|1028510
1478736000000|2016-11-10 00:00:00|272.9|267.1|270.1|269.6|275|274.3|268.7|267.1|1458997
1478822400000|2016-11-11 00:00:00|272.9|268.4|270|269.4|274|273.5|267.1|266|912602
1479081600000|2016-11-14 00:00:00|273.9|271|273.3|272.9|277|276.1|272.4|268.7|681833
1479168000000|2016-11-15 00:00:00|274.7|271.9|282|281.2|282|281.8|273.5|269|586193
1479254400000|2016-11-16 00:00:00|276.8|276.6|258.1|257.9|276.8|276.8|255.8|255.6|1816295
1479340800000|2016-11-17 00:00:00|261.9|255.1|266.3|265.6|268.9|267.5|255.6|255|861173
1479427200000|2016-11-18 00:00:00|269.4|261.9|268|267.5|272|271.3|265.1|261.9|862826
1479686400000|2016-11-21 00:00:00|269.9|264.2|263.7|263.1|270|268.6|256.8|256|1095099
1479772800000|2016-11-22 00:00:00|269.8|265.1|264.2|263.7|270|267.9|262.8|261.9|423863
1479859200000|2016-11-23 00:00:00|266.9|261.2|265.2|264.4|269|267.7|262.8|261|271958
1479945600000|2016-11-24 00:00:00|268.9|266.5|266.9|266.5|269|268.3|264.2|263.6|300899
1480032000000|2016-11-25 00:00:00|268.9|264.1|275.2|274.7|278.9|278.1|265.4|264.1|748989
1480291200000|2016-11-28 00:00:00|278.8|273.1|269.9|269.3|278.9|274.6|266.1|265.7|872346
1480377600000|2016-11-29 00:00:00|272.9|267.1|275.8|275.4|277.9|277.3|269.1|267|738386
1480464000000|2016-11-30 00:00:00|279|277.4|269.9|269.5|279|278.1|268.2|267.8|539100
1480550400000|2016-12-01 00:00:00|272.1|267.4|264|263.5|272.2|270.9|263.6|263.1|690589
1480636800000|2016-12-02 00:00:00|264.4|262.6|262.7|262.2|264.4|263.9|259.2|259|651970
1480896000000|2016-12-05 00:00:00|264.9|262.5|265.3|265|267|266.2|260.1|259.1|749932
1480982400000|2016-12-06 00:00:00|266.8|264.1|265.7|265.5|269|268.4|265.5|264.1|980830
1481068800000|2016-12-07 00:00:00|266.7|265.8|277.8|277.1|278|277.6|266.4|265.8|1222503
1481155200000|2016-12-08 00:00:00|278.9|276.8|262.6|262|278.9|277|259.5|259|2659596
1481241600000|2016-12-09 00:00:00|266.9|260.1|252.9|252.8|266.9|265.8|250.7|250|2424420
1481500800000|2016-12-12 00:00:00|254.1|252|246|245.8|254.4|253.6|242.2|241.5|2327258
1481587200000|2016-12-13 00:00:00|251.3|246.4|248.8|248.5|251.3|249.5|240.7|240.1|2041820
1481673600000|2016-12-14 00:00:00|247.4|245.4|252.5|252.2|255.8|255|245.3|244.5|1472113
1481760000000|2016-12-15 00:00:00|257|245.4|253.8|253.4|257|254|247.2|245.4|1500248
1481846400000|2016-12-16 00:00:00|256.9|251.4|250.8|250.1|256.9|254.8|249.8|247|1020586
1482105600000|2016-12-19 00:00:00|252.3|246.8|252.8|252.5|254.3|253.7|250.3|246.6|1038182
1482192000000|2016-12-20 00:00:00|250.9|247.1|256.1|255.8|256.9|256.6|250.7|247|836566
1482278400000|2016-12-21 00:00:00|257.1|249.7|255|254.6|257.1|256.6|251.8|249.5|634124
1482364800000|2016-12-22 00:00:00|256.1|252.6|257.3|257|257.5|257.2|249.2|247.3|1029858
1482451200000|2016-12-23 00:00:00|258|256.5|253.2|253|258.2|257.9|251.2|250.8|554229
1482883200000|2016-12-28 00:00:00|257.8|252.2|259.4|259|259.6|259.3|253.6|252.2|672500
1482969600000|2016-12-29 00:00:00|260.9|254.2|256.9|256.6|264.2|263.7|256.5|252.1|779983
1483056000000|2016-12-30 00:00:00|261.1|252.2|263.8|263.5|264.7|264.5|255.9|252.2|445254
1483401600000|2017-01-03 00:00:00|267.5|261.3|261.4|261.1|267.5|265|258.5|257.7|1143660
1483488000000|2017-01-04 00:00:00|266.9|256.6|259.7|259.3|266.9|262.8|259.2|256.6|784506
1483574400000|2017-01-05 00:00:00|261.5|260|257.1|256.7|262.7|262.3|256.4|256|2085770
1483660800000|2017-01-06 00:00:00|261.5|258.3|259|258.7|261.5|259.1|255.9|255.5|792555
1483920000000|2017-01-09 00:00:00|261.1|255.8|261.5|261.3|262.3|262|255.6|254.9|931999
1484006400000|2017-01-10 00:00:00|265.7|263|264.6|264.5|274.5|272.3|260.4|260|1669475
1484092800000|2017-01-11 00:00:00|262.3|260.1|265|264.6|267.5|267.1|260.9|260.1|896822
1484179200000|2017-01-12 00:00:00|264.1|262.1|269.6|269.5|269.7|269.5|259.9|258.4|2355335
1484265600000|2017-01-13 00:00:00|270|269.4|267|266.8|275.6|275.2|265.5|265.3|2884227
1484524800000|2017-01-16 00:00:00|268.8|267.3|269.5|269.3|272.1|271.7|267.6|266.7|2499780
1484611200000|2017-01-17 00:00:00|271.3|269.8|264.3|264|271.4|270.2|261.1|260.8|4247013
1484697600000|2017-01-18 00:00:00|264.8|264.1|264.7|264.6|265.1|265|258.7|258.6|2773284
1484784000000|2017-01-19 00:00:00|265.7|264.7|264.9|264.6|266|265.2|261.9|261.8|1775507
1484870400000|2017-01-20 00:00:00|265|263|262.2|261.9|267.3|267|259.5|259.4|1886348
1485129600000|2017-01-23 00:00:00|257|256.7|261.1|260.8|262.9|262.6|255.8|255.1|2599524
1485216000000|2017-01-24 00:00:00|262.4|255.3|252|251.6|262.4|261|250.9|250.7|2427813
1485302400000|2017-01-25 00:00:00|254.7|252|250.4|250|255|254.2|248.3|248.2|3457656
1485388800000|2017-01-26 00:00:00|253|251.7|245|244.8|253.2|252.3|242.9|242.5|3894339
1485475200000|2017-01-27 00:00:00|246.8|245|245.1|244.8|248.7|248.4|243.5|243.1|2219890
1485734400000|2017-01-30 00:00:00|244.7|242.8|243.1|242.9|245.6|245.3|241.6|240.1|2513688
1485820800000|2017-01-31 00:00:00|246.4|245.8|251.4|249.1|269.5|269.1|246.1|245.1|10339794
1485907200000|2017-02-01 00:00:00|253.1|249.6|243.1|242.9|253.1|251.5|236.6|236|7056217
1485993600000|2017-02-02 00:00:00|242.8|241.9|239.4|239.1|242.8|241.9|233|232.9|3986877
1486080000000|2017-02-03 00:00:00|240.4|239|243.5|243.2|244.1|244|235.5|235|3924581
1486339200000|2017-02-06 00:00:00|245.9|241|240.2|239.9|246|244.9|236.6|236.2|3871781
1486425600000|2017-02-07 00:00:00|242.2|240.5|242.2|242|244.2|243.9|239.2|238.9|3332507
1486512000000|2017-02-08 00:00:00|245.5|240.4|249.3|249.1|249.5|249.3|242.5|240.4|5131130
1486598400000|2017-02-09 00:00:00|249.5|247.4|252.6|252.2|253.9|253.3|247.3|242.8|2970340
1486684800000|2017-02-10 00:00:00|254.3|253.2|251.9|251.6|254.3|253.2|250.5|250.2|1889655
1486944000000|2017-02-13 00:00:00|252.6|250.5|258.4|258.2|258.5|258.4|249.8|247.5|3323904
1487030400000|2017-02-14 00:00:00|257.5|255.3|260.7|260.5|267|264.8|257.1|255.3|3981198
1487116800000|2017-02-15 00:00:00|262.1|258.3|258.7|258.4|263.6|263.2|257.3|256.9|1862881
1487203200000|2017-02-16 00:00:00|261|259.4|255|254.8|261|260.6|254.5|254.3|1562493
1487289600000|2017-02-17 00:00:00|260|253.1|251.8|251.5|260|256.2|248.9|248.6|2754225
1487548800000|2017-02-20 00:00:00|256.5|253.2|254.5|254.2|256.5|254.9|249.8|249.7|2321929
1487635200000|2017-02-21 00:00:00|256.7|254.5|253.2|252.8|256.8|255.2|251.4|251.1|2751056
1487721600000|2017-02-22 00:00:00|256.7|254.4|252.8|252.6|256.7|255|252.3|251.7|1966746
1487808000000|2017-02-23 00:00:00|255.1|250.2|252.9|252.7|255.4|255.3|252.2|250.2|1848829
1487894400000|2017-02-24 00:00:00|252.8|250.1|250.5|250.2|253.6|253.5|248.6|248.5|1748535
1488153600000|2017-02-27 00:00:00|250|248.6|249.4|249.2|250|249.9|247.4|247|1734632
1488240000000|2017-02-28 00:00:00|250|249.7|250|249.9|250.9|250.6|246.1|245.9|3207665
1488326400000|2017-03-01 00:00:00|253.7|250.8|252.2|251.8|253.7|253.1|247.6|247.3|2537978
1488412800000|2017-03-02 00:00:00|254.2|252.6|254.1|253.7|254.5|254.1|250.1|248.7|2096148
1488499200000|2017-03-03 00:00:00|254|250.8|256.8|256.3|258|257.7|252.6|250.8|4261149
1488758400000|2017-03-06 00:00:00|255.7|255.1|260.5|260.4|261.8|261.5|255.1|255.1|2797907
1488844800000|2017-03-07 00:00:00|262.1|258.4|261.9|261.5|267|266.7|260.4|258.4|3980973
1488931200000|2017-03-08 00:00:00|263.1|262.2|259|258.5|264.5|262.8|258.1|257.5|3386272
1489017600000|2017-03-09 00:00:00|257.6|257.5|259.6|259.4|259.9|259.7|254.7|254.6|2744236
1489104000000|2017-03-10 00:00:00|262.2|258.6|258.5|258.1|262.2|259.5|256.2|255.8|1753762
1489363200000|2017-03-13 00:00:00|258.6|256.8|258.1|257.8|259.9|259.7|254.9|254.7|1464210
1489449600000|2017-03-14 00:00:00|261.7|260|256.4|256.1|272.9|272.5|255.7|255.5|5966298
1489536000000|2017-03-15 00:00:00|259.1|254.7|250.5|250.4|259.1|256.1|248|247.8|3548665
1489622400000|2017-03-16 00:00:00|255.3|251.4|251|250.8|255.3|252.5|246.7|245.6|4445954
1489708800000|2017-03-17 00:00:00|251.3|250.8|257.3|256.8|258.1|258|247.7|247.6|5391341
1489968000000|2017-03-20 00:00:00|256.4|254.7|258.3|258|259.2|259|255.3|254.7|2636207
1490054400000|2017-03-21 00:00:00|258.2|257.6|246.9|245.8|258.7|258.2|245.4|245.2|2453166
1490140800000|2017-03-22 00:00:00|246.1|245.9|244.1|243.8|247.6|247.3|240.1|239|3687397
1490227200000|2017-03-23 00:00:00|246.9|245.1|242.9|242.5|247|245.6|240.8|240.3|3366128
1490313600000|2017-03-24 00:00:00|245.1|243.2|246.7|246|248.7|248.5|243.6|242.8|3017196
1490569200000|2017-03-26 23:00:00|246.3|245.9|242.1|242|249.6|247.3|241.8|241.3|1610458
1490655600000|2017-03-27 23:00:00|246.6|243.8|241.7|241.4|246.6|244.7|240.6|239.5|2605942
1490742000000|2017-03-28 23:00:00|243.5|243.1|241.1|240.8|245|243.5|240.4|237.7|1208228
1490828400000|2017-03-29 23:00:00|243.7|242.4|240|239.8|243.8|242.4|238.9|238.5|1233752
1490914800000|2017-03-30 23:00:00|240.3|240.2|241.2|240.9|242.1|242|238.4|238.2|1566667
1491174000000|2017-04-02 23:00:00|244.2|240.2|241.7|241.2|244.2|241.9|237.3|234.4|1644476
1491260400000|2017-04-03 23:00:00|243.2|238.3|243.9|243.4|246.4|244.9|238.9|238|3413925
1491346800000|2017-04-04 23:00:00|246.3|243.7|246.5|245.7|248.1|247.3|243.2|242.4|2033578
1491433200000|2017-04-05 23:00:00|247.9|245|251.4|251.3|253.2|251.6|246.3|245|2424827
1491519600000|2017-04-06 23:00:00|240|238.6|239.2|238.5|243.9|242.9|233.2|229.7|5784556
1491778800000|2017-04-09 23:00:00|242.3|238.5|242.9|242.8|244.4|244.1|237.2|236.5|2597884
1491865200000|2017-04-10 23:00:00|244.2|238.6|239.5|239.4|244.2|243|238.9|238.6|1408542
1491951600000|2017-04-11 23:00:00|238.9|237.2|239.3|239|240|239.9|237|234.2|1494317
1492038000000|2017-04-12 23:00:00|239.8|236.1|246.9|246.7|247.6|247.4|238.1|234.2|1874179
1492470000000|2017-04-17 23:00:00|248.5|244.7|246.1|245.8|250|248.2|244|243.6|2479075
1492556400000|2017-04-18 23:00:00|247|246|249|248.6|249.8|249.4|243.8|243.5|2145285
1492642800000|2017-04-19 23:00:00|249.3|245.1|250.2|249.9|252.6|251.7|247|245.1|1391380
1492729200000|2017-04-20 23:00:00|252.8|244.3|248.9|248.6|252.9|252.4|246|244.3|1366256
1492988400000|2017-04-23 23:00:00|253.7|253|253.5|253.1|255.8|254|248.9|246.3|2025580
1493074800000|2017-04-24 23:00:00|258.5|253.5|249.8|249.5|258.5|254.9|249.4|249.2|1038236
1493161200000|2017-04-25 23:00:00|249.3|245.4|250|249.8|251|250.8|246.2|245.4|1046638
1493247600000|2017-04-26 23:00:00|250.6|247.5|250.1|249.7|252|251|249.3|247.5|1497640
1493334000000|2017-04-27 23:00:00|251.4|248.6|251|250.3|254.1|253.7|250.8|248.6|2011626
1493679600000|2017-05-01 23:00:00|255.3|254|265.1|264.9|275|273.9|255.3|254|7929803
1493766000000|2017-05-02 23:00:00|265.6|262.9|263.4|263|265.6|265|260.7|260.5|2379807
1493852400000|2017-05-03 23:00:00|265.3|263.1|261.7|261.2|265.3|264.2|260.8|260.4|1082411
1493938800000|2017-05-04 23:00:00|262.9|262|260.3|259.7|265.1|263.1|257.4|255.7|1271787
1494198000000|2017-05-07 23:00:00|264.7|257.5|260.9|260.5|264.7|262.1|257.6|257.2|1162533
1494284400000|2017-05-08 23:00:00|265.8|257.4|264.6|264.2|265.9|265.6|260.6|257.4|767338
1494370800000|2017-05-09 23:00:00|267.5|264|267.4|267|267.9|267.7|264.4|264|978750
1494457200000|2017-05-10 23:00:00|266.6|263.5|265|264.6|267.8|266.6|263.5|263.4|1106170
1494543600000|2017-05-11 23:00:00|269.2|264.3|265.8|265.3|269.2|268.3|265.1|264.3|1197223
1494802800000|2017-05-14 23:00:00|265.5|262.2|265.4|265.1|267|266.7|262.4|261.4|1850604
1494889200000|2017-05-15 23:00:00|265.6|264.5|280.1|279.8|281.3|280.5|264.9|264.5|2508951
1494975600000|2017-05-16 23:00:00|280.8|275.2|287.7|287.5|291.5|291.1|278.2|275.2|3497563
1495062000000|2017-05-17 23:00:00|294.5|287.6|289.9|289.6|294.5|291.9|286|284.2|2193790
1495148400000|2017-05-18 23:00:00|295.3|286.2|290.1|289.9|295.3|293.4|288|286.1|2017855
1495407600000|2017-05-21 23:00:00|289.1|285.9|301.3|300.9|305|304.8|289.1|285.7|2909759
1495494000000|2017-05-22 23:00:00|301.9|298.2|301.7|301.4|304.5|304|298.1|297.9|1864123
1495580400000|2017-05-23 23:00:00|302.9|297.9|301.7|301.3|303.2|303.1|297.5|296.9|1790515
1495666800000|2017-05-24 23:00:00|304|301.1|305.5|305.2|308.2|307.8|301.5|301.1|1672299
1495753200000|2017-05-25 23:00:00|306.9|303.8|313.9|313.5|316.6|316.4|306|303.8|2808077
1496098800000|2017-05-29 23:00:00|309.9|308.1|307.8|307.5|319.9|318.2|307.5|307.5|1779120
1496185200000|2017-05-30 23:00:00|309.1|305.8|314.2|314.1|318.1|317.7|307|303|2961091
1496271600000|2017-05-31 23:00:00|315|311.2|317|316.7|318.1|317.9|313.5|311.1|1812180
1496358000000|2017-06-01 23:00:00|320|319.6|315.7|315.6|321.3|320.3|313.6|313.4|1923102
1496617200000|2017-06-04 23:00:00|336.7|332.1|312.1|310.7|339.5|338.5|304.5|303|6186372
1496703600000|2017-06-05 23:00:00|315.5|312.1|308.9|308.6|315.6|315.1|303.6|302.4|1981265
1496790000000|2017-06-06 23:00:00|307.5|306.7|283.7|282.4|311.5|309.1|279.3|276|5754759
1496876400000|2017-06-07 23:00:00|286|282.7|287.4|286.8|287.7|287.5|275.2|274.4|3303911
1496962800000|2017-06-08 23:00:00|285.4|283.3|290|289.8|290.6|290.5|282|280.7|2322444
1497222000000|2017-06-11 23:00:00|289.7|287.7|268|267.8|289.8|289.5|267.7|267.2|4863825
1497308400000|2017-06-12 23:00:00|271.6|270.5|274.6|274.4|277.1|276.3|270|268.9|3273532
1497394800000|2017-06-13 23:00:00|276.4|272.3|278.9|278.7|279.7|279.5|270.5|270.4|2887381
1497481200000|2017-06-14 23:00:00|276.3|276|274.8|274.5|276.3|276.3|267.5|267.5|2318068
1497567600000|2017-06-15 23:00:00|277.9|274.6|275.6|275.1|286|285.4|264.1|263.6|9361338
1497826800000|2017-06-18 23:00:00|284.1|282.3|306.6|306.3|311.1|310.8|282.5|282.2|5202742
1497913200000|2017-06-19 23:00:00|308.9|307.7|300.2|300.1|319.2|318.8|299.6|299.3|4922979
1497999600000|2017-06-20 23:00:00|300.5|297.7|300.3|300|317.1|315.5|294.6|294.3|4000200
1498086000000|2017-06-21 23:00:00|301.6|299.5|303.3|303|307|306|296.4|295|1809664
1498172400000|2017-06-22 23:00:00|304|300.3|302.1|301.7|304|303|297.4|297.1|1108498
1498431600000|2017-06-25 23:00:00|304.8|305.8|301.4|301.2|314.3|314.3|299.5|298.8|2143450
1498518000000|2017-06-26 23:00:00|306|302.1|297.5|297.3|306|303.1|294.7|294.3|2170288
1498604400000|2017-06-27 23:00:00|296.3|292.2|295.8|295.5|300.4|300.1|292|291.8|1980589
1498690800000|2017-06-28 23:00:00|298.4|292.3|291.1|290.6|300|299.5|289.1|288.9|2053349
1498777200000|2017-06-29 23:00:00|289.9|285.5|289.1|288.8|292.5|292.2|288.3|285.2|2427930
1499036400000|2017-07-02 23:00:00|294.3|287.5|289.92|288.28|294.4|293.9|287.6|287.28|1168260
1499122800000|2017-07-03 23:00:00|291.9|283|290.1|289.8|292.8|292.4|285.7|283|1959711
1499209200000|2017-07-04 23:00:00|305|303.4|292|291.4|307.2|305.4|287.7|286.1|3389907
1499295600000|2017-07-05 23:00:00|298.3|294|284.4|283.9|298.3|294.7|278.4|276.4|2479940
1499382000000|2017-07-06 23:00:00|286.6|285.1|283.9|283.5|286.6|285.1|276.4|275.2|3420213
1499641200000|2017-07-09 23:00:00|289.8|280.2|275.5|274.5|290|287.7|274.7|274.1|2331254
1499727600000|2017-07-10 23:00:00|276.8|273.8|273.4|273.2|276.8|276.3|269.1|268.8|2806568
1499814000000|2017-07-11 23:00:00|278.6|275.4|274.3|273.7|278.6|277|270|269.9|2875494
1499900400000|2017-07-12 23:00:00|278.3|277|279.3|278.8|288.4|286.6|276.3|276|2616599
1499986800000|2017-07-13 23:00:00|281.1|280.4|279.1|278.8|283.1|281.4|277|276.7|1767698
1500246000000|2017-07-16 23:00:00|281.7|281|293|292.7|293.3|293.2|281|281|2353309
1500332400000|2017-07-17 23:00:00|292.7|287.1|288.6|288.1|300.6|300.3|287|286.6|2746127
1500418800000|2017-07-18 23:00:00|290.7|285.6|292.7|292.5|295.2|295.1|287.3|285.1|1341816
1500505200000|2017-07-19 23:00:00|297.1|292.6|298.2|297.7|301.9|301.1|293.1|291.8|1577867
1500591600000|2017-07-20 23:00:00|301.4|298.4|293.1|292.9|301.6|299.8|292|291.8|1182356
1500850800000|2017-07-23 23:00:00|295.4|293.1|290.5|290.1|296.1|295|289.5|289.2|1806757
1500937200000|2017-07-24 23:00:00|295|290.2|292.9|292.5|296|295.6|289.5|286.1|1022893
1501023600000|2017-07-25 23:00:00|294.8|288.6|299.2|298.6|300.4|300.2|291.3|287.9|1208393
1501110000000|2017-07-26 23:00:00|299.9|298.9|305.5|305.1|307.1|307|298.9|298.9|1653153
1501196400000|2017-07-27 23:00:00|307.6|304.2|299.6|299|307.7|305.2|297.7|297.2|1044539
1501455600000|2017-07-30 23:00:00|299.7|297.7|302|301.6|302.9|302.8|296.6|296.2|1564935
1501542000000|2017-07-31 23:00:00|301.6|298.5|301.6|301.3|302.7|302.5|297.7|297.3|2298152
1501628400000|2017-08-01 23:00:00|301.8|298.2|303.2|302.8|305.4|305|301.1|297.9|1190546
1501714800000|2017-08-02 23:00:00|304.8|300.4|305.8|305.7|307.4|307.2|301.7|300.4|1617033
1501801200000|2017-08-03 23:00:00|308.2|305.4|312.7|312.4|317.8|317.3|303.7|302.8|1900544
1502060400000|2017-08-06 23:00:00|314.7|313.5|306.9|306.6|314.7|313.5|306.8|306.2|1321991
1502146800000|2017-08-07 23:00:00|308.7|307.5|301.9|301.8|309.2|307.5|300.7|300.4|1543764
1502233200000|2017-08-08 23:00:00|303.7|300.1|299.2|298.9|303.9|300.4|293.7|290.5|1320170
1502319600000|2017-08-09 23:00:00|301.9|298.3|294.3|293.4|302.1|299|292.4|292.1|1450247
1502406000000|2017-08-10 23:00:00|292.3|289.2|293|292.8|293|292.9|283.9|283.5|2224585
1502665200000|2017-08-13 23:00:00|292.7|291.2|292.8|292.4|295|294.8|290.2|288.3|957044
1502751600000|2017-08-14 23:00:00|297|288.9|291.7|291.5|297|294.6|289.1|286.1|1585724
1502838000000|2017-08-15 23:00:00|293.9|289.2|292.3|291.9|295.4|295.1|291.3|289.2|1096770
1502924400000|2017-08-16 23:00:00|293.7|292.1|292.5|291.7|295.4|295|290.9|290.4|1359157
1503010800000|2017-08-17 23:00:00|291.8|289.5|283.9|283.6|291.9|290.4|282.4|282.1|2329808
1503270000000|2017-08-20 23:00:00|283.7|279.2|285.4|285.2|286.2|286|280.1|279.2|937397
1503356400000|2017-08-21 23:00:00|288.2|283.4|290.3|289.9|292.1|291.9|284.2|282.6|1546533
1503442800000|2017-08-22 23:00:00|290.3|287.4|284.6|284.3|290.5|290.1|283.4|282.9|904856
1503529200000|2017-08-23 23:00:00|286.8|282.5|285.8|285.4|287.7|287.2|279.8|279.4|1972903
1503615600000|2017-08-24 23:00:00|285|281.9|289.7|289.3|291.4|289.6|282.5|281.9|1949698
1503961200000|2017-08-28 23:00:00|293.2|288.2|291.1|290.7|293.7|292.2|286.5|286.1|1526113
1504047600000|2017-08-29 23:00:00|299.8|298.6|303.5|303.2|305.3|305|297.6|297.3|2587966
1504134000000|2017-08-30 23:00:00|301.8|301.4|309.1|308.8|309.5|309.4|299.8|299.5|1985044
1504220400000|2017-08-31 23:00:00|309.8|305.5|304.9|304.6|311|309.8|301.5|301.3|2236062
1504479600000|2017-09-03 23:00:00|306.5|302.6|302.1|301.7|307.1|306.9|301.9|301.6|581324
1504566000000|2017-09-04 23:00:00|302.8|299.8|305.3|305.1|307.2|306.9|302.2|299.8|859133
1504652400000|2017-09-05 23:00:00|307|306|303.9|303.7|307.5|307.1|303.6|302.5|1335260
1504738800000|2017-09-06 23:00:00|307|303.6|303|302.4|307.8|306.4|302.2|301.9|973717
1504825200000|2017-09-07 23:00:00|302.4|301.5|309.6|309.1|310.7|310.5|300.5|299.9|1693239
1505084400000|2017-09-10 23:00:00|310.5|307.6|311.4|310.7|315|314.8|309.6|306.1|1253961
1505170800000|2017-09-11 23:00:00|313.6|304.8|309.5|309.3|315.4|312.7|308.7|304.8|1045176
1505257200000|2017-09-12 23:00:00|310.9|309|305.7|305.4|310.9|309|304.4|304.3|1285569
1505343600000|2017-09-13 23:00:00|308.4|301.1|298.5|298.1|308.4|306.6|298.4|298.1|1589945
1505430000000|2017-09-14 23:00:00|300|296.5|298|297.8|300|299.5|294.7|290|1782904
1505689200000|2017-09-17 23:00:00|303.8|301.4|301.8|301.5|310.5|305.4|299.6|299.3|1444092
1505775600000|2017-09-18 23:00:00|298.7|297.5|295.7|295.2|300|299.4|280.1|279.7|5526582
1505862000000|2017-09-19 23:00:00|299.4|293|290.1|290|299.6|295.3|288.6|287.3|2919908
1505948400000|2017-09-20 23:00:00|294.4|290.2|284.8|284.4|294.4|292.3|284|283.8|2364956
1506034800000|2017-09-21 23:00:00|286.4|283.3|282.3|282.1|287.6|284.6|280.2|279.7|2111763
1506294000000|2017-09-24 23:00:00|286.5|280.2|284.3|284.1|288.5|286|278.1|278|1353014
1506380400000|2017-09-25 23:00:00|285.5|283.9|282.3|282.1|286.8|284.1|279.8|279.6|1062693
1506466800000|2017-09-26 23:00:00|285.7|282.8|284.8|284.5|285.7|285.3|281.9|281.5|1483284
1506553200000|2017-09-27 23:00:00|286|280.2|288|287.1|288.6|288.3|279.8|279.4|1555920
1506639600000|2017-09-28 23:00:00|289.2|287.8|292.1|291.7|295.5|295.3|287.2|286.8|1382372
1506898800000|2017-10-01 23:00:00|295.3|294.4|294.5|294.2|296.9|296.6|292.5|291.9|1395339
1506985200000|2017-10-02 23:00:00|299.3|290.2|299.7|299.3|304.7|304.6|293.7|290|1719554
1507071600000|2017-10-03 23:00:00|300.7|299.5|297.8|297.5|300.7|299.6|295.2|290.1|1524346
1507158000000|2017-10-04 23:00:00|298.4|294.3|300.1|300|303.3|302.9|293.7|293.4|1201806
1507244400000|2017-10-05 23:00:00|300.6|297.3|296.2|296|304.9|303.3|295.8|295.6|1417222
1507503600000|2017-10-08 23:00:00|296.7|290.7|294.1|294|298.4|297.2|291.9|290.2|812440
1507590000000|2017-10-09 23:00:00|294.8|291.4|297.3|297|297.6|297.4|291.4|290.1|1272611
1507676400000|2017-10-10 23:00:00|299.2|296|300.8|300.4|303.6|303.4|297.8|296|1558620
1507762800000|2017-10-11 23:00:00|302.9|300.7|309.1|308.8|309.4|309.4|300.7|300.7|1507570
1507849200000|2017-10-12 23:00:00|309.8|305.8|308.8|308.4|311.8|311.4|306.6|305.6|1141773
1508108400000|2017-10-15 23:00:00|309.9|305.1|301.2|301|311.8|311|299.7|299.6|1834949
1508194800000|2017-10-16 23:00:00|303.2|299.4|297.2|296.8|303.2|302|296.9|296.7|975312
1508281200000|2017-10-17 23:00:00|298.1|292.7|296.8|296.6|299.4|299.2|293.9|292.5|1288007
1508367600000|2017-10-18 23:00:00|299.9|293.7|296.3|296.2|300|298.7|295.3|292.8|1049554
1508454000000|2017-10-19 23:00:00|294.9|291.6|291.8|291.4|298.9|298.6|291.3|291.2|1405056
1508713200000|2017-10-22 23:00:00|293.8|290.1|293.9|293.6|296|294.8|290.3|290|1661144
1508799600000|2017-10-23 23:00:00|294.4|290.2|292.9|292.7|297.5|295.5|291|290|2814749
1508886000000|2017-10-24 23:00:00|294.2|290.4|286.9|286.7|294.3|292.4|286.3|286.2|2589423
1508972400000|2017-10-25 23:00:00|286.6|283.4|280.5|280.3|288|287.1|280.4|280.1|2516563
1509058800000|2017-10-26 23:00:00|282|281.5|281.4|281.2|285.7|285.3|278.6|278.4|2408614
1509321600000|2017-10-30 00:00:00|281.2|281.2|285|284.9|285.6|285.6|281.2|281.2|2203545
1509408000000|2017-10-31 00:00:00|286.6|283.7|287.5|287.3|288.8|288.6|284.1|283.6|1119645
1509494400000|2017-11-01 00:00:00|292.8|286.4|280.6|280.5|292.9|290.7|280.5|280.3|2106569
1509580800000|2017-11-02 00:00:00|275.2|272.3|278.4|277.9|283|281.1|262.6|261|5205074
1509667200000|2017-11-03 00:00:00|277.9|276.8|284.4|284|284.9|284.7|271.9|271.4|2090403
1509926400000|2017-11-06 00:00:00|283.6|280.9|281.1|280.8|285.7|285.2|280.7|280.4|1523699
1510012800000|2017-11-07 00:00:00|283|281.1|272|271.6|283|281.6|271.7|271.5|1876104
1510099200000|2017-11-08 00:00:00|273.8|271.2|264.6|264.5|274.2|271.9|262.8|262.6|3251243
1510185600000|2017-11-09 00:00:00|268.2|260.9|262.3|261.9|268.2|263.8|259.5|259.4|1667437
1510272000000|2017-11-10 00:00:00|262|259.2|259.8|259.6|262|262|258.9|258.9|1013811
1510531200000|2017-11-13 00:00:00|260|258.5|256.3|256.1|260|259|254.2|254|1465119
1510617600000|2017-11-14 00:00:00|258.3|255.7|251.6|251.5|260.7|260.3|251.6|251.3|2504725
1510704000000|2017-11-15 00:00:00|253|251|249.9|249.6|254.8|254.4|245.6|245.5|5030237
1510790400000|2017-11-16 00:00:00|252.2|250.4|246.5|246.1|252.2|251.4|243.5|243.3|3250715
1510876800000|2017-11-17 00:00:00|246.1|243.2|251.9|251.6|252.3|252.1|244.1|242.6|2332918
1511136000000|2017-11-20 00:00:00|254.1|252|247.8|247.3|255.2|254.7|242.7|242.3|874908
1511222400000|2017-11-21 00:00:00|247.5|249.7|247.1|247.1|250.5|249.8|246.2|246.2|91860
1511308800000|2017-11-22 00:00:00|246.2|246.2|246.2|246.2|250.5|250.5|246.2|246.2|0
1511395200000|2017-11-23 00:00:00|246|241|244.2|244|250.1|247.2|243.3|241|406688
1511481600000|2017-11-24 00:00:00|244|243.6|238.9|238.5|244.9|244|238.6|238.4|505705
1511740800000|2017-11-27 00:00:00|239.1|235.2|256.2|255.4|264.9|262.2|237.1|235.2|4085435
1511827200000|2017-11-28 00:00:00|305.6|303.2|309.7|309|328.2|327.1|301.9|300.2|9604466
1511913600000|2017-11-29 00:00:00|314|311.7|357.1|352.7|372.2|370.3|312.4|311|8460044
1512000000000|2017-11-30 00:00:00|359.4|359.2|351.3|349.8|367.5|365.2|343.1|341.2|5128720
1512086400000|2017-12-01 00:00:00|352.6|346.9|363.2|361.2|374.8|373|347|343.3|2428332
1512345600000|2017-12-04 00:00:00|367|364.9|348.6|348|367|365.5|348.6|345.6|2320207
1512432000000|2017-12-05 00:00:00|349.9|348.2|348.8|347.3|362|361.1|344.5|341.4|2184825
1512518400000|2017-12-06 00:00:00|345.4|342.1|349.3|348.6|353.9|353.5|337.7|335|1808849
1512604800000|2017-12-07 00:00:00|357|355.1|352.2|351.6|360.2|359.8|349|348.1|1937515
1512691200000|2017-12-08 00:00:00|352.9|349.8|356.7|355.9|363.6|359.4|350.3|349.1|3011421
1512950400000|2017-12-11 00:00:00|357.4|347.6|350.1|349.7|367.3|364.4|347.9|346.8|1411420
1513036800000|2017-12-12 00:00:00|354.6|342.1|351.8|351.1|355.8|354.6|347.2|342|1740770
1513123200000|2017-12-13 00:00:00|348.9|343.2|342.9|342.4|353.4|351.3|339.6|338.8|2516397
1513209600000|2017-12-14 00:00:00|342.4|341.8|345.5|344.8|358.5|356.7|335|334.3|2486456
1513296000000|2017-12-15 00:00:00|343.5|340.9|337.1|336.5|343.5|342.7|332.6|330.9|2273480
1513555200000|2017-12-18 00:00:00|341.8|337.1|343.5|343.4|346.4|345.5|338.7|337.1|1313575
1513641600000|2017-12-19 00:00:00|344.3|338.3|346.4|345.9|355.5|354.2|344.2|338.3|1037571
1513728000000|2017-12-20 00:00:00|346.8|339.9|356.9|356.5|359.5|358.6|344.8|339.9|1398281
1513814400000|2017-12-21 00:00:00|361.5|346.9|357.9|357.6|361.5|359.2|353.1|346.9|1268408
1513900800000|2017-12-22 00:00:00|359.9|358.1|360.8|360.2|367|366.2|355.8|354.5|543120
1514332800000|2017-12-27 00:00:00|359.4|352.5|374.5|374|377.2|376.3|349.8|343.4|1812985
1514419200000|2017-12-28 00:00:00|378.3|370.9|384|383.4|385|384.5|374.3|370.9|1207929
1514505600000|2017-12-29 00:00:00|388.8|384.2|395.7|394.9|395.7|395|377.9|377.3|583377
1514851200000|2018-01-02 00:00:00|393|387.9|393.2|392.5|402.5|401.7|391.7|387.9|2505886
1514937600000|2018-01-03 00:00:00|397.9|392.8|423.3|422.3|430|429.7|394.9|392.6|5452327
1515024000000|2018-01-04 00:00:00|422.3|418.5|437.8|437.3|445.2|444.5|420.9|418.4|5928572
1515110400000|2018-01-05 00:00:00|440|435.9|436.5|435.8|442.4|441.8|428.3|427.4|3542645
1515369600000|2018-01-08 00:00:00|442.5|437.5|430.2|429.3|442.5|440.7|427|426.6|2373604
1515456000000|2018-01-09 00:00:00|434.3|430.1|424.4|423.9|437.7|431.9|423.8|423.7|1587500
1515542400000|2018-01-10 00:00:00|425.3|420.9|409.9|409.2|428.2|426.9|407.1|406.8|2185508
1515628800000|2018-01-11 00:00:00|409|404.2|408.9|408.6|415.4|414.4|406.4|404.2|1292694
1515715200000|2018-01-12 00:00:00|406|404.8|427.8|427.5|430.9|430.5|406|404.8|1785628
1515974400000|2018-01-15 00:00:00|432.5|430.3|428.1|427.3|434.6|433.9|424.9|424.8|1457564
1516060800000|2018-01-16 00:00:00|428.9|417.8|427.5|427.1|432.7|432.2|424.7|417.8|1895253
1516147200000|2018-01-17 00:00:00|435.3|420.5|420|419.6|435.3|426.2|419.4|419.1|1824315
1516233600000|2018-01-18 00:00:00|429.5|410.1|414.3|413.8|429.5|421.8|410.6|410|1491531
1516320000000|2018-01-19 00:00:00|419.8|410.1|412.3|412.1|420|418.3|412.2|410.1|1412749
1516579200000|2018-01-22 00:00:00|440|433.6|528.6|528|538.2|538|433.3|432|18046536
1516665600000|2018-01-23 00:00:00|535.4|526|526|525.6|552|551.4|494.7|494.2|10616206
1516752000000|2018-01-24 00:00:00|531|521.6|529.8|526.2|547.8|542.6|521.6|520.8|4713073
1516838400000|2018-01-25 00:00:00|527.8|522.2|520.4|519.8|543.8|543.4|519|518|1867540
1516924800000|2018-01-26 00:00:00|529.2|516.2|496.9|496.4|529.2|521|494.3|493.8|2521217
1517184000000|2018-01-29 00:00:00|506.6|501|495.1|494.2|506.6|502.6|482.3|481.7|2066052
1517270400000|2018-01-30 00:00:00|494.4|483.2|494.4|493.4|503.6|503|486.7|483.2|798906
1517356800000|2018-01-31 00:00:00|491.9|487.1|504.6|503.2|512|511.2|489.7|487.1|798918
1517443200000|2018-02-01 00:00:00|508.4|503|518.8|518.2|527.8|527.2|507.4|503|1570995
1517529600000|2018-02-02 00:00:00|522|517.8|518.6|518|542.8|541.2|516|515.6|1782898
1517788800000|2018-02-05 00:00:00|515.4|511.4|495.7|495.1|516|514|488.2|487.2|2371544
1517875200000|2018-02-06 00:00:00|436|431.6|480|478.9|488|486.7|433.9|431.6|6942443
1517961600000|2018-02-07 00:00:00|489.9|479.1|475.1|474.7|489.9|488.5|460.6|460.1|2874921
1518048000000|2018-02-08 00:00:00|482.3|472.1|475.6|475|482.3|476.8|467.7|465.5|1358375
1518134400000|2018-02-09 00:00:00|472.5|470.9|461.7|461|484.9|484.2|459.4|458.7|1845524
1518393600000|2018-02-12 00:00:00|472.7|462.8|472.3|471.4|475.5|474.8|456.7|453.8|1254017
1518480000000|2018-02-13 00:00:00|478.7|465.9|473.5|473.1|478.7|475.8|466.2|464.6|1001263
1518566400000|2018-02-14 00:00:00|478.8|474.2|474.7|474.1|478.8|475.4|466.6|464|1197085
1518652800000|2018-02-15 00:00:00|479.8|471.2|485.6|485.2|489.3|488.6|475.8|471.2|1487219
1518739200000|2018-02-16 00:00:00|485|479.1|490.2|489.9|504.8|504.2|481.3|475.7|1536455
1518998400000|2018-02-19 00:00:00|493.6|489.4|488.1|487.7|493.7|491.1|484.2|481.3|716099
1519084800000|2018-02-20 00:00:00|493.1|476.2|510|509.2|514.4|513.6|489.3|476.2|1779340
1519171200000|2018-02-21 00:00:00|512.6|506|506.8|506.4|513.2|512.8|499.7|499.2|1022998
1519257600000|2018-02-22 00:00:00|508|502.2|513.6|512.8|521.4|521|499|498.3|958054
1519344000000|2018-02-23 00:00:00|520.6|506.4|522.4|521.8|523.4|523|505|504.6|854131
1519603200000|2018-02-26 00:00:00|525|522.2|526.8|526|528.8|528.2|511.6|511|872019
1519689600000|2018-02-27 00:00:00|529.6|520.2|541.2|540.6|544|543.6|526.4|520|804381
1519776000000|2018-02-28 00:00:00|545|543.6|553.6|553|562.6|562.2|539.8|538.6|1911308
1519862400000|2018-03-01 00:00:00|552.8|547.8|542.4|542|556|555|533.6|532.8|1580933
1519948800000|2018-03-02 00:00:00|541.8|536.8|543.4|542.6|545.6|545|527.2|526.4|1491115
1520208000000|2018-03-05 00:00:00|545.4|543|548|547.2|571.2|570|538.8|538.2|2090605
1520294400000|2018-03-06 00:00:00|554.8|546.2|554.2|553.4|573.6|573.2|547.4|545.6|2357227
1520380800000|2018-03-07 00:00:00|554.4|548|564.6|564.2|567|566.6|550.4|548|1258250
1520467200000|2018-03-08 00:00:00|569.2|557.8|575.8|575.2|578.6|578|553.4|551.8|1472488
1520553600000|2018-03-09 00:00:00|580|575.4|594.8|593.4|601.2|600.8|579.8|575.4|2564139
1520812800000|2018-03-12 00:00:00|603.8|590.6|598.8|597.6|603.8|601.8|590.4|590|1160247
1520899200000|2018-03-13 00:00:00|600|598.4|598.4|597.6|603.2|600.4|589.8|588.4|1045672
1520985600000|2018-03-14 00:00:00|597.8|595|576.2|575.8|600.8|600|567.8|567|1778137
1521072000000|2018-03-15 00:00:00|583.8|573.6|586.4|585.8|587.8|587.2|573.2|571|1067232
1521158400000|2018-03-16 00:00:00|590|586|582.8|582.2|590|587|573|572|1800334
1521417600000|2018-03-19 00:00:00|586.4|581.4|572.8|572.2|588.4|585.8|570|569|1433015
1521504000000|2018-03-20 00:00:00|573.2|567.2|568|567.6|580.4|577.4|552.4|551|2484709
1521590400000|2018-03-21 00:00:00|560|557.2|550|549.2|571|569.8|546.4|546|1818743
1521676800000|2018-03-22 00:00:00|549.4|546.6|525.2|524.6|553.4|551.8|524|523.8|1398281
1521763200000|2018-03-23 00:00:00|524|523|534|533.8|536.6|535.8|516|514.4|1349752
1522018800000|2018-03-25 23:00:00|534.8|528.8|533.2|532.6|543|542.6|529.6|528.8|1489605
1522105200000|2018-03-26 23:00:00|532|530.2|539.2|538.2|544|543.4|525|523.8|1288476
1522191600000|2018-03-27 23:00:00|539|529|530.4|529.6|542.2|541.8|524.8|524.6|1851093
1522278000000|2018-03-28 23:00:00|539.6|533.2|531.8|531.2|543.6|542.4|529.8|529.2|1244004
1522710000000|2018-04-02 23:00:00|531.6|526.2|530.4|529.6|533.2|532.4|515|514.6|2058345
1522796400000|2018-04-03 23:00:00|534.6|529.8|509.2|508.8|538|532.6|507.6|507.2|1415012
1522882800000|2018-04-04 23:00:00|517.6|513.4|524.2|523.4|536.8|536|514.6|513.4|1944366
1522969200000|2018-04-05 23:00:00|526.2|514.6|519.8|519|528.6|526.8|515.4|514.2|1302814
1523228400000|2018-04-08 23:00:00|524.8|518.4|520.4|519.8|539|538.6|517.6|517.2|1466219
1523314800000|2018-04-09 23:00:00|530.8|519.6|527.8|527.2|530.8|530.2|521.6|519.6|986256
1523401200000|2018-04-10 23:00:00|526.8|519.6|524.8|524.2|531|530.4|518.6|515.4|1612549
1523487600000|2018-04-11 23:00:00|516|511.2|515.2|514.4|521.8|521.2|492.8|492.3|2435576
1523574000000|2018-04-12 23:00:00|519|510|518.4|518|531.2|528.6|513.6|510|1010492
1523833200000|2018-04-15 23:00:00|524.6|514|509.8|509.2|525.6|521.8|509.8|509.2|999155
1523919600000|2018-04-16 23:00:00|512.4|506|525.6|525.2|530.8|530|510.4|506|1273396
1524006000000|2018-04-17 23:00:00|529.8|518.6|522.4|521.8|529.8|526|513.8|513.4|747461
1524092400000|2018-04-18 23:00:00|521.8|516.2|532.4|531.6|538.6|537.8|520.4|516.2|921764
1524178800000|2018-04-19 23:00:00|531|524.2|539|538.6|539.4|539.2|529.2|522.4|682811
1524438000000|2018-04-22 23:00:00|546.4|537.6|532.6|532|556|553.2|531|530.4|577585
1524524400000|2018-04-23 23:00:00|531.6|525.2|519.6|519|532.6|531.4|519|518.6|679958
1524610800000|2018-04-24 23:00:00|521.8|508.8|506|505.8|521.8|520.6|501.6|501.2|1046676
1524697200000|2018-04-25 23:00:00|508|499.7|523.4|522.8|526|525.8|504.8|499.7|747852
1524783600000|2018-04-26 23:00:00|523.2|518.4|528.2|527.6|534.2|533.2|523|517.4|617603
1525042800000|2018-04-29 23:00:00|533.4|525.4|538.6|538.2|550.2|550|528.2|525.2|805338
1525129200000|2018-04-30 23:00:00|552|542.4|555.4|554.6|570.2|568.6|545.8|542|926544
1525215600000|2018-05-01 23:00:00|571.2|565.4|576.8|576.2|595.4|593.4|556.4|555.2|2314320
1525302000000|2018-05-02 23:00:00|574|570.2|566.8|566.4|577|575.8|563|562.2|1089578
1525388400000|2018-05-03 23:00:00|569.8|561.4|559.2|558.4|577.8|576.8|559|558.4|1099404
1525734000000|2018-05-07 23:00:00|561.6|556.8|564.4|563.8|568.6|567.4|560.2|556.8|917028
1525820400000|2018-05-08 23:00:00|561|556.8|559.6|559.4|570|569.6|552.6|551.8|1026501
1525906800000|2018-05-09 23:00:00|563.2|557.6|555.2|554.2|564.4|563.8|553.4|553|533095
1525993200000|2018-05-10 23:00:00|555.6|553.2|556.2|555.6|561.4|560|553|550.8|651569
1526252400000|2018-05-13 23:00:00|559.4|554.4|558.8|558|562.4|561.2|553|552|617220
1526338800000|2018-05-14 23:00:00|555|554.6|546.2|545.8|558.2|557.8|544.4|543.6|853171
1526425200000|2018-05-15 23:00:00|545.4|542.6|554.6|553.8|555.4|554.8|541.6|540.6|569555
1526511600000|2018-05-16 23:00:00|705.6|701.8|796.4|795.2|1000|996|703|701.4|16926156
1526598000000|2018-05-17 23:00:00|816|809|793.2|792.4|826.2|819.6|776.6|772.2|3808469
1526857200000|2018-05-20 23:00:00|803.8|800.8|874.8|873.2|875.6|875|799.8|797.4|3074407
1526943600000|2018-05-21 23:00:00|871.4|862.2|898.6|898|930|929.4|868.6|862.2|3751545
1527030000000|2018-05-22 23:00:00|904.6|889|866.6|865|907.2|900.6|855.8|855|1163604
1527116400000|2018-05-23 23:00:00|863.6|860.6|873.6|872.4|884.8|882.2|859.6|857.2|1007349
1527202800000|2018-05-24 23:00:00|888.8|874.4|886.6|885.2|888.8|887.8|875|873.6|1154561
1527548400000|2018-05-28 23:00:00|885|868.8|874.2|874|885|879.2|844|842.2|1305039
1527634800000|2018-05-29 23:00:00|881.8|875|881.6|881.4|886|883.8|862.4|858|709164
1527721200000|2018-05-30 23:00:00|894|888.8|899.8|899|936.6|933.8|878|870|1489722
1527807600000|2018-05-31 23:00:00|916|905|870|869.4|920.2|919.4|869.4|868.4|844475
1528066800000|2018-06-03 23:00:00|877.8|866|880|878.6|889.8|888.6|865.2|860|1337543
1528153200000|2018-06-04 23:00:00|881.6|878.8|886.6|885.2|900|898.6|874|871.4|1032853
1528239600000|2018-06-05 23:00:00|896|887|920.8|919.2|928.6|925.2|878.4|875|1916563
1528326000000|2018-06-06 23:00:00|924.6|920.8|957.6|956.6|998.6|997.6|924.6|920.8|3186662
1528412400000|2018-06-07 23:00:00|963.2|956.8|995|994|1000|999.6|943.4|939.8|1437645
1528671600000|2018-06-10 23:00:00|1021.5|1020|1107|1104.5|1140|1139|1010|1007.5|3598225
1528758000000|2018-06-11 23:00:00|1115.5|1111|1074|1072.5|1145.5|1141|1055|1053|2229396
1528844400000|2018-06-12 23:00:00|1078.5|1070.5|1074.5|1073.5|1087.5|1087|1058.5|1056.5|1259169
1528930800000|2018-06-13 23:00:00|1076|1065.5|1067.5|1066|1084.5|1083.5|1060.5|1057.5|1435048
1529017200000|2018-06-14 23:00:00|1063|1050.5|1045.5|1044|1066.5|1064.5|1020.5|1019|2421008
1529276400000|2018-06-17 23:00:00|1015|1009|960.2|959.8|1022.5|1020|953.4|952|2229081
1529362800000|2018-06-18 23:00:00|953.2|951.2|955.2|954.2|955.4|954.8|915.4|913|1409385
1529449200000|2018-06-19 23:00:00|973.2|967|1005|1003.5|1016.5|1015|969.8|967|1351634
1529535600000|2018-06-20 23:00:00|1017.5|1009.5|1042|1041|1045|1044|1012.5|1008.5|1041971
1529622000000|2018-06-21 23:00:00|1047|1043.5|1067|1065|1067|1065|1040.5|1039.5|644401
1529881200000|2018-06-24 23:00:00|1056.5|1054.5|1039|1038|1067|1065.5|1035|1034|800830
1529967600000|2018-06-25 23:00:00|1020|1015.5|1027|1026|1044|1043|1003.5|1002|890472
1530054000000|2018-06-26 23:00:00|1029.5|1015.5|1061.5|1060|1070|1069|1027.5|1015.5|893205
1530140400000|2018-06-27 23:00:00|1059.5|1051|1033|1032|1075|1073|1031|1030.5|662725
1530226800000|2018-06-28 23:00:00|1058|1040|1030|1029|1058|1041.5|1025|1024|1046752
1530486000000|2018-07-01 23:00:00|1020|1016|1045.5|1044.5|1057.5|1056.5|1017.5|1014|1068350
1530572400000|2018-07-02 23:00:00|1050|1043.5|1038|1036.5|1055|1053|1031.5|1030.5|871727
1530658800000|2018-07-03 23:00:00|1042|1039|1042.5|1041|1049.5|1048.5|1030.5|1028.5|314302
1530745200000|2018-07-04 23:00:00|1050.5|1040.5|1024.5|1023.5|1053.5|1050.5|1021|1020|702334
1530831600000|2018-07-05 23:00:00|1026.5|1020.5|1013.5|1012.5|1038|1037|1011.5|1010.5|774030
1531090800000|2018-07-08 23:00:00|1011.5|1006.5|1015|1014.5|1035.5|1030.5|1007|1006|1374528
1531177200000|2018-07-09 23:00:00|958.2|955.2|1100|1099.5|1110|1109|937|934.8|3057225
1531263600000|2018-07-10 23:00:00|1099|1095|1050.5|1050|1099|1095.5|1023|1022|1843269
1531350000000|2018-07-11 23:00:00|1038|1033.5|1019|1018|1053|1051.5|1014|1012.5|1310418
1531436400000|2018-07-12 23:00:00|1024.5|1020|1029.5|1029|1044.5|1042|1021|1017.5|1095800
1531695600000|2018-07-15 23:00:00|1022.5|1016|1058.5|1057|1065.5|1064.5|1006.5|1003.5|1274319
1531782000000|2018-07-16 23:00:00|1057|1050.5|1078.5|1077.5|1083.5|1082.5|1039.5|1036|1002253
1531868400000|2018-07-17 23:00:00|1083|1072.5|1049|1047.5|1099.5|1099|1043.5|1041.5|1199676
1531954800000|2018-07-18 23:00:00|1049.5|1042.5|1060.5|1059|1065|1063.5|1032|1029|896857
1532041200000|2018-07-19 23:00:00|1059|1052|1084.5|1083.5|1106|1104.5|1054|1051.5|1130756
1532300400000|2018-07-22 23:00:00|1079.5|1065|1148.5|1147.5|1152|1151|1072|1064.5|1471438
1532386800000|2018-07-23 23:00:00|1154|1151|1132.5|1131|1163|1159|1121.5|1120|1280852
1532473200000|2018-07-24 23:00:00|1141.5|1124.5|1150|1148.5|1151.5|1150.5|1111.5|1110.5|938607
1532559600000|2018-07-25 23:00:00|1144.5|1139.5|1119|1117.5|1145.5|1144|1104|1103|1333463
1532646000000|2018-07-26 23:00:00|1128.5|1122|1133|1132|1150|1149|1111.5|1110|748845
1532905200000|2018-07-29 23:00:00|1131|1120.5|1114.5|1114|1131|1125|1107.5|1106.5|748156
1532991600000|2018-07-30 23:00:00|1129.5|1113.5|1105|1103.5|1140|1133|1104.5|1103.5|626991
1533078000000|2018-07-31 23:00:00|1110|1106|1106|1105|1115|1114.5|1095.5|1094|1008817
1533164400000|2018-08-01 23:00:00|1111.5|1092|1089.5|1088.5|1116.5|1112.5|1076|1075.5|823445
1533250800000|2018-08-02 23:00:00|1108.5|1102.5|1088.5|1087.5|1116.5|1115.5|1079.5|1078|851595
1533510000000|2018-08-05 23:00:00|1101.5|1090|1080|1079|1102.5|1092|1070.5|1070|741134
1533596400000|2018-08-06 23:00:00|1065|1060.5|1065|1064|1075|1074|1037.5|1035.5|1792711
1533682800000|2018-08-07 23:00:00|1067.5|1057.5|1048|1047.5|1068.5|1061|1041|1040.5|817449
1533769200000|2018-08-08 23:00:00|1056|1050.5|1060|1059|1071|1069.5|1043.5|1043|984549
1533855600000|2018-08-09 23:00:00|1059|1054|1042|1041|1063.5|1061|1039.5|1038.5|645335
1534114800000|2018-08-12 23:00:00|1045.5|1039|1048.5|1047.5|1051|1050.5|1032.5|1031|458303
1534201200000|2018-08-13 23:00:00|1054|1047|1051|1050|1063|1062|1041.5|1040.5|665063
1534287600000|2018-08-14 23:00:00|1057|1046.5|1012|1010.5|1057.5|1053.5|1009|1008.5|852265
1534374000000|2018-08-15 23:00:00|1023.5|1016|1060.5|1059|1060.5|1059.5|1012.5|1011|774105
1534460400000|2018-08-16 23:00:00|1065|1049.5|1048.5|1047.5|1068|1060.5|1043|1042|874356
1534719600000|2018-08-19 23:00:00|1064|1043|1063.5|1062.5|1070.5|1069.5|1039.5|1028|733158
1534806000000|2018-08-20 23:00:00|1069.5|1056.5|1081.5|1081|1087.5|1086.5|1054.5|1053|895424
1534892400000|2018-08-21 23:00:00|1082.5|1081.5|1102.5|1101.5|1108|1107|1072.5|1071.5|808130
1534978800000|2018-08-22 23:00:00|1108|1105.5|1116|1115|1130|1129.5|1095|1093.5|773794
1535065200000|2018-08-23 23:00:00|1117|1111|1078.5|1077.5|1117|1112.5|1061|1060.5|1233490
1535410800000|2018-08-27 23:00:00|1086|1081.5|1070|1069|1091|1090|1045|1041.5|2322646
1535497200000|2018-08-28 23:00:00|1076|1068.5|1060|1059|1076|1071|1042|1041|924548
1535583600000|2018-08-29 23:00:00|1066.5|1057|1087|1086.5|1096.5|1096|1058|1055.5|962681
1535670000000|2018-08-30 23:00:00|1081|1077|1067|1065.5|1085.5|1085|1061.5|1060.5|739590
1535929200000|2018-09-02 23:00:00|1069.5|1067|1074|1073|1095.5|1095|1061.5|1060|710317
1536015600000|2018-09-03 23:00:00|1081.5|1070|1070.5|1069.5|1083.5|1082.5|1063|1062.5|875715
1536102000000|2018-09-04 23:00:00|1064.5|1060|1039|1038|1068|1066|1031.5|1031|1272232
1536188400000|2018-09-05 23:00:00|1041|1037.5|995.8|994.4|1042|1039|991.6|990.6|1111810
1536274800000|2018-09-06 23:00:00|1000|998.4|977.2|976.4|1002.5|1002|968.6|967.8|1387420
1536534000000|2018-09-09 23:00:00|988.6|978.4|977.2|976.2|992.2|988.6|972.8|972.2|879161
1536620400000|2018-09-10 23:00:00|975|970.2|955.6|955|983.8|981.6|948|947.4|896426
1536706800000|2018-09-11 23:00:00|953|950|933.4|932|969|968.4|932.2|931|1211253
1536793200000|2018-09-12 23:00:00|926.8|920.8|924.2|923.4|954.6|953.8|920.2|918.6|1385157
1536879600000|2018-09-13 23:00:00|938.4|923.2|917.4|916.8|938.4|936.6|913.4|913|840144
1537138800000|2018-09-16 23:00:00|919.8|910.4|916.8|916.4|939.6|938.6|899.2|898.8|2117571
1537225200000|2018-09-17 23:00:00|916.4|913|917.8|917|960.8|960.2|913.2|911.8|2356321
1537311600000|2018-09-18 23:00:00|919|911|898.4|895.8|928.4|927|892.4|888.2|1327870
1537398000000|2018-09-19 23:00:00|906.6|900|904.4|903.6|909.2|907|886.6|886.2|1046558
1537484400000|2018-09-20 23:00:00|906.4|902.6|907.6|906.8|926.4|925.8|900|899|1189223
1537743600000|2018-09-23 23:00:00|902.8|896.2|911.6|911|928|924.6|899.4|896.2|1133515
1537830000000|2018-09-24 23:00:00|912.6|906.8|905.6|905|924|916.8|899.6|899|1265600
1537916400000|2018-09-25 23:00:00|915|896|896.6|895.6|915|906|882.6|882|815039
1538002800000|2018-09-26 23:00:00|895.2|890|920.8|920|921.6|921.2|894|890|1017607
1538089200000|2018-09-27 23:00:00|918.4|913.8|899.2|898.6|920.2|919|894.8|893.8|1236463
1538348400000|2018-09-30 23:00:00|898.8|895.2|898.6|897.8|905.6|905.2|883.2|877.6|1026601
1538434800000|2018-10-01 23:00:00|898.4|897.6|893.6|892.8|903.8|903.2|889.2|888.4|726755
1538521200000|2018-10-02 23:00:00|894.4|891|917.2|916.2|921.4|920.8|893.4|891|657165
1538607600000|2018-10-03 23:00:00|915.2|903|840|839.6|915.2|909.4|832.8|831.8|2234605
1538694000000|2018-10-04 23:00:00|842.6|840.6|806.8|806|843.8|842.6|801.8|800.6|2196085
1538953200000|2018-10-07 23:00:00|803|800.6|790.2|790|803|800.8|779.6|778.8|1313236
1539039600000|2018-10-08 23:00:00|793|788.8|778|777.4|793.8|792.4|766.4|759|1592986
1539126000000|2018-10-09 23:00:00|790.8|787|763.2|762.2|807.2|805.4|759.6|759.2|1741405
1539212400000|2018-10-10 23:00:00|756|749.4|775.8|775.6|807.8|806.6|732.4|728|2392799
1539298800000|2018-10-11 23:00:00|790|781.4|811.6|810.8|821|820.2|783.4|780.2|1501422
1539558000000|2018-10-14 23:00:00|805.2|800.8|790.2|789.6|818.6|814.8|783.4|782.8|1494138
1539644400000|2018-10-15 23:00:00|811.2|810|834.2|833.6|845.6|844.8|811.2|810|1437708
1539730800000|2018-10-16 23:00:00|838.8|834.6|841.6|840.8|858|856.6|829.4|828.4|1652803
1539817200000|2018-10-17 23:00:00|851.8|847.2|843.2|842.4|861.6|860.4|836.8|834.6|1332537
1539903600000|2018-10-18 23:00:00|852.2|843.8|848|847|853.8|852|814|812.6|879358
1540162800000|2018-10-21 23:00:00|846.6|829.4|852.6|851.6|863|862.4|845.8|828.6|865020
1540249200000|2018-10-22 23:00:00|849.2|836.6|770.6|769.8|853.8|852|765.4|765|1750138
1540335600000|2018-10-23 23:00:00|783|773.8|802.2|801.2|822|821.2|776.4|773.8|1049829
1540422000000|2018-10-24 23:00:00|805.2|784.2|826.4|825.2|830|829|785|782.4|815121
1540508400000|2018-10-25 23:00:00|812.4|807.6|780.8|780|812.8|809.4|757.4|757|1393708
1540771200000|2018-10-29 00:00:00|785.6|781.6|800|799.2|804.2|803.2|778.6|777.6|958053
1540857600000|2018-10-30 00:00:00|819|811|845|844.6|863.4|862.8|808.8|807.6|1910695
1540944000000|2018-10-31 00:00:00|853.8|850|859.6|858.6|863.4|862.4|839.2|838.6|1179811
1541030400000|2018-11-01 00:00:00|860|844.4|841.8|840.4|866.8|864.8|840|839.2|1123019
1541116800000|2018-11-02 00:00:00|857|853.6|854.8|854|872.4|870.6|842.4|841.4|847159
1541376000000|2018-11-05 00:00:00|853.2|836.4|835.6|834.2|859.8|859.2|834.6|833.8|469582
1541462400000|2018-11-06 00:00:00|839.8|822|842|840.6|851|850|820.8|819.6|797883
1541548800000|2018-11-07 00:00:00|840|831.4|859.8|859.2|863.2|862.8|838|831.4|527122
1541635200000|2018-11-08 00:00:00|859|850.6|855.8|855|862.6|861|846.2|842.8|406314
1541721600000|2018-11-09 00:00:00|854.4|841|855|853.8|875|874.4|850|841|791574
1541980800000|2018-11-12 00:00:00|855|851.4|792.8|792.2|855|851.6|790.2|789.6|821846
1542067200000|2018-11-13 00:00:00|807.8|799.2|798.8|797.8|828.8|828.2|795|794|1226712
1542153600000|2018-11-14 00:00:00|805.4|798.8|798.8|797.8|820.6|819.6|765.8|765|1292210
1542240000000|2018-11-15 00:00:00|793.8|790.4|761.8|760.8|803.6|801.6|750.4|750|1518860
1542326400000|2018-11-16 00:00:00|772|761.2|766.4|765.6|777|776|752.6|751.8|942641
1542585600000|2018-11-19 00:00:00|773.4|766.6|747.2|746.2|773.4|767.6|739.6|739|1091369
1542672000000|2018-11-20 00:00:00|742.8|732.4|753|752.4|760.2|759.2|737.6|729.8|1611852
1542758400000|2018-11-21 00:00:00|773.2|763.8|762.6|761.4|773.2|770.4|747.4|746.6|1150929
1542844800000|2018-11-22 00:00:00|760.8|746.4|750|749.2|761|760|737.6|736.6|561551
1542931200000|2018-11-23 00:00:00|749.8|737.8|798.4|797.2|801.4|800.4|749|737.8|1034190
1543190400000|2018-11-26 00:00:00|810|806|791.4|790.4|814.4|814.2|771.8|771|780981
1543276800000|2018-11-27 00:00:00|794.4|787.2|821.8|821|825.6|825|787.8|786.8|1070079
1543363200000|2018-11-28 00:00:00|835.8|832.6|836|835|845.6|845.4|814|813.2|994626
1543449600000|2018-11-29 00:00:00|842.2|832.6|843.4|842.6|866.2|864.6|826.4|825.4|1220283
1543536000000|2018-11-30 00:00:00|838.8|828.4|831|830.2|845.8|843.8|818.8|818.2|845244
1543795200000|2018-12-03 00:00:00|844.8|842.4|842.6|841.6|854.8|854.2|799.4|798.2|1103294
1543881600000|2018-12-04 00:00:00|830.4|822.4|829.8|828.6|854.8|853.4|828|822.4|1011054
1543968000000|2018-12-05 00:00:00|820|806.2|823.4|822.4|830.4|829.6|806.6|802.8|610859
1544054400000|2018-12-06 00:00:00|820.6|813.2|785.8|784.6|821|817|785.6|784.6|1120956
1544140800000|2018-12-07 00:00:00|804.6|789.6|801.6|800.6|827|826.4|798.6|786.2|1413412
1544400000000|2018-12-10 00:00:00|802.6|797|791|790.2|808.6|808|788|781.2|638513
1544486400000|2018-12-11 00:00:00|808.8|790.8|803.4|802.4|808.8|804.6|780.6|779.6|798779
1544572800000|2018-12-12 00:00:00|803.2|794.2|793.6|792.4|805.8|805.2|789|788.4|830856
1544659200000|2018-12-13 00:00:00|796.2|792.2|804.4|803.6|828.8|827.8|795.4|792.2|1284813
1544745600000|2018-12-14 00:00:00|821.4|803.4|811|810.6|821.6|819.8|793.8|792|502484
1545004800000|2018-12-17 00:00:00|809.2|806.2|780.2|779.6|818.2|812.4|769.8|769|2125302
1545091200000|2018-12-18 00:00:00|782|776.2|778.8|777.6|790|789.8|767.8|765.6|924519
1545177600000|2018-12-19 00:00:00|773.2|767|778.2|776.8|790|789.4|762.2|761|640374
1545264000000|2018-12-20 00:00:00|770.8|762.6|754.6|753.4|778|777|753.6|752.6|772003
1545350400000|2018-12-21 00:00:00|758.6|754.4|767.6|766.8|775.6|774.6|752|751|823394
1545609600000|2018-12-24 00:00:00|784.2|783.8|765.8|764.4|785.2|784|752|749.2|210144
1545868800000|2018-12-27 00:00:00|783.4|766.6|746.6|745.8|783.4|775.6|739.8|739.6|1004227
1545955200000|2018-12-28 00:00:00|763.4|743.2|771.4|770.6|774.6|773.8|743.8|741.6|599587
1546214400000|2018-12-31 00:00:00|782.2|769.6|790.2|789|797.2|796.4|775.6|769.6|279050
1546387200000|2019-01-02 00:00:00|791.2|788.2|809.4|808.4|818.8|817.6|777.6|776|901212
1546473600000|2019-01-03 00:00:00|812.6|802.2|790|789.2|824.4|823.4|785|784|1049072
1546560000000|2019-01-04 00:00:00|809|789.4|818.6|817.6|818.8|818|800.8|789.4|954857
1546819200000|2019-01-07 00:00:00|835.2|824.4|836.6|836.2|848.8|839|814.6|812.6|862602
1546905600000|2019-01-08 00:00:00|850.8|842.2|862.8|862|868.6|868|843.6|842.2|807850
1546992000000|2019-01-09 00:00:00|872|870.2|875.4|874.4|903.2|902|871.4|867.8|1083795
1547078400000|2019-01-10 00:00:00|876.4|870.8|873|872|879.2|878.8|864.2|860|721229
1547164800000|2019-01-11 00:00:00|887.2|875.6|862.2|861|901.6|897.2|859|858.2|893497
1547424000000|2019-01-14 00:00:00|866.8|865|877.4|876.6|881.2|880.8|857|845.2|659519
1547510400000|2019-01-15 00:00:00|883.2|878|897|896.4|905.4|904.6|879|878|1089079
1547596800000|2019-01-16 00:00:00|896|891.4|892.2|891.4|901.8|901.4|881.6|880.4|673183
1547683200000|2019-01-17 00:00:00|896.2|887|902.4|901.6|910.8|910.6|885|883.8|728816
1547769600000|2019-01-18 00:00:00|897.4|885.2|883.8|882.6|907|904.2|875.8|875.4|1476420
1548028800000|2019-01-21 00:00:00|887.2|880.2|886.6|885.6|895|893.8|878.6|877.4|774182
1548115200000|2019-01-22 00:00:00|893|885.8|914.4|913.6|922.6|922.2|884.6|883.6|1059150
1548201600000|2019-01-23 00:00:00|921.8|911|926.4|925.8|937|935.6|909.4|905|1100226
1548288000000|2019-01-24 00:00:00|925.6|924.2|928.2|927.4|931|930.4|914|913.6|582130
1548374400000|2019-01-25 00:00:00|929.8|924.8|945.4|944.8|946.6|946.4|925.4|923.8|778764
1548633600000|2019-01-28 00:00:00|979|975.2|963.8|962.8|1011|1008|961.8|961|1203183
1548720000000|2019-01-29 00:00:00|968.4|961.4|982|981.2|986.4|986|961|958.4|903942
1548806400000|2019-01-30 00:00:00|976.2|970|977.4|976.8|989.8|987.4|964.2|961.4|1047779
1548892800000|2019-01-31 00:00:00|976.8|974|991.4|990.4|994.2|993.6|964.4|963.4|900064
1548979200000|2019-02-01 00:00:00|997.4|990.6|995|994|1009.5|1004.5|974.8|973.6|750045
1549238400000|2019-02-04 00:00:00|1009|985.4|994.6|993.4|1009|1007|983.8|982.6|904992
1549324800000|2019-02-05 00:00:00|967.6|965|1042|1039|1042|1041|955.6|952.2|2281303
1549411200000|2019-02-06 00:00:00|1025|1021.5|972.6|971.4|1025|1021.5|940.2|938.2|4655539
1549497600000|2019-02-07 00:00:00|960|957.6|871.4|870|964.8|960.6|836.6|835|3375276
1549584000000|2019-02-08 00:00:00|873.6|867|908|907|923.4|922.4|865|864|2302994
1549843200000|2019-02-11 00:00:00|915.2|908.4|947.2|946.2|951.4|950.8|893.4|890|1792990
1549929600000|2019-02-12 00:00:00|952.8|939.2|950.2|949.6|967.4|965.8|930.4|929.6|1618056
1550016000000|2019-02-13 00:00:00|956.6|946.4|920.8|919.6|956.6|950.4|910|909|1038174
1550102400000|2019-02-14 00:00:00|937.2|936.4|916.2|915.6|937.2|936.4|912.8|911.4|952734
1550188800000|2019-02-15 00:00:00|917.4|910.2|905.6|904.6|917.4|910.8|888|879.4|1104122
1550448000000|2019-02-18 00:00:00|894.8|891|927.6|926.8|932.8|932.4|886|882|1118470
1550534400000|2019-02-19 00:00:00|930.8|912.6|935.2|934.8|952|950.6|897.6|897|1573139
1550620800000|2019-02-20 00:00:00|943.4|931.4|935.4|934.6|948.8|948.2|928.4|927.2|1171233
1550707200000|2019-02-21 00:00:00|930.2|924.4|903.2|901.6|937.2|935.6|893.4|892.2|954073
1550793600000|2019-02-22 00:00:00|914|903.6|895.6|894.6|914.2|912.4|889.4|889|888039
1551052800000|2019-02-25 00:00:00|895|889.2|885.8|884.8|900|897.6|875.6|874.6|1061741
1551139200000|2019-02-26 00:00:00|885|875.8|992|991|999|995.4|879.2|875.2|2354286
1551225600000|2019-02-27 00:00:00|1007|1000.5|1021.5|1021|1075.5|1069.5|985|982.8|2484803
1551312000000|2019-02-28 00:00:00|1035|1026|1034.5|1033.5|1036|1035.5|997.6|996.8|928546
1551398400000|2019-03-01 00:00:00|1037.5|1034|1040.5|1039.5|1060|1059|1026|1021.5|1181803
1551657600000|2019-03-04 00:00:00|1045|1040|1046|1045|1053.5|1051.5|1024.5|1023|633221
1551744000000|2019-03-05 00:00:00|1048.5|1040.5|1049.5|1048.5|1050|1049|1021.5|1020|621191
1551830400000|2019-03-06 00:00:00|1045|1039|1056|1054.5|1058.5|1057.5|1039|1037|485456
1551916800000|2019-03-07 00:00:00|1038.5|1036.5|1054|1053|1057|1056|1032.5|1028.5|665181
1552003200000|2019-03-08 00:00:00|1051|1031|1055|1054|1063.5|1061.5|1045.5|1031|694524
1552262400000|2019-03-11 00:00:00|1051.5|1045.5|1061|1060|1061.5|1060.5|1039.5|1038.5|696363
1552348800000|2019-03-12 00:00:00|1068|1055.5|1068|1067.5|1076.5|1076|1055.5|1054|772064
1552435200000|2019-03-13 00:00:00|1078.5|1050|1076.5|1075.5|1078.5|1077|1050|1049|632692
1552521600000|2019-03-14 00:00:00|1083|1073|1108|1107|1116|1114.5|1073|1067|858223
1552608000000|2019-03-15 00:00:00|1102|1098|1121|1119.5|1130|1128.5|1100|1098|815760
1552867200000|2019-03-18 00:00:00|1127|1121.5|1151|1150|1152.5|1152|1122.5|1120.5|829186
1552953600000|2019-03-19 00:00:00|1148.5|1136|1206.5|1205|1217|1216.5|1147.5|1136|1220016
1553040000000|2019-03-20 00:00:00|1219.5|1206|1214|1213|1225|1224.5|1195.5|1184.5|632174
1553126400000|2019-03-21 00:00:00|1221.5|1198|1243|1241.5|1249.5|1248|1198|1196.5|788577
1553212800000|2019-03-22 00:00:00|1265.5|1246.5|1235|1233.5|1284.5|1283|1225.5|1224.5|1153130
1553472000000|2019-03-25 00:00:00|1230.5|1201|1253.5|1252.5|1255.5|1254|1196|1194.5|585820
1553558400000|2019-03-26 00:00:00|1314|1304|1304|1302.5|1338|1336.5|1295|1294|1276144
1553644800000|2019-03-27 00:00:00|1325|1315.5|1285|1283.5|1330.5|1326|1277.5|1276.5|1157068
1553731200000|2019-03-28 00:00:00|1295|1285|1360.5|1359.5|1370|1368.5|1291.5|1285|1399940
1553817600000|2019-03-29 00:00:00|1385|1370.5|1368|1367|1385|1373|1331|1330|807514
1554073200000|2019-03-31 23:00:00|1370|1362.5|1363.5|1362.5|1410|1409.5|1345.5|1344.5|1310222
1554159600000|2019-04-01 23:00:00|1363|1357.5|1373|1372|1382.5|1381|1349.5|1345.5|879580
1554246000000|2019-04-02 23:00:00|1394|1373|1373|1371.5|1399|1398|1366.5|1365|838095
1554332400000|2019-04-03 23:00:00|1385|1371|1374|1372.5|1395.5|1394.5|1370.5|1368.5|714579
1554418800000|2019-04-04 23:00:00|1370|1359.5|1391|1390|1402|1400.5|1357.5|1357|782634
1554678000000|2019-04-07 23:00:00|1399|1391|1407.5|1406.5|1413|1412|1380.5|1378.5|626512
1554764400000|2019-04-08 23:00:00|1412|1399|1414.5|1413.5|1438|1436.5|1400|1398.5|689039
1554850800000|2019-04-09 23:00:00|1412|1403.5|1437|1436|1439.5|1439|1405|1403.5|622864
1554937200000|2019-04-10 23:00:00|1415|1410|1397|1396|1429|1423|1389.5|1388.5|912501
1555023600000|2019-04-11 23:00:00|1409|1403.5|1394|1392.5|1420|1419.5|1391.5|1391|881177
1555282800000|2019-04-14 23:00:00|1405.5|1399.5|1403.5|1402.5|1418|1416.5|1394|1393.5|813863
1555369200000|2019-04-15 23:00:00|1419.5|1413.5|1408|1407|1439.5|1429.5|1407|1406.5|892885
1555455600000|2019-04-16 23:00:00|1412|1407.5|1397.5|1396.5|1425.5|1421.5|1384.5|1383.5|1223415
1555542000000|2019-04-17 23:00:00|1405.5|1400|1399|1397.5|1418|1416.5|1391.5|1390.5|767718
1555974000000|2019-04-22 23:00:00|1411.5|1404.5|1415|1413.5|1440.5|1440|1391|1390|1971800
1556060400000|2019-04-23 23:00:00|1430.5|1423.5|1428.5|1427.5|1441|1440.5|1419.5|1418|1113651
1556146800000|2019-04-24 23:00:00|1431|1430|1409.5|1408.5|1442.5|1436.5|1382.5|1381|992700
1556233200000|2019-04-25 23:00:00|1418|1407|1400.5|1400|1418|1417|1392.5|1390.5|994767
1556492400000|2019-04-28 23:00:00|1395|1391|1391.5|1390.5|1395|1391|1322.5|1321|1489332
1556578800000|2019-04-29 23:00:00|1381|1378.5|1366|1365|1414|1412|1361|1360|1559355
1556665200000|2019-04-30 23:00:00|1358|1353.5|1380|1378.5|1402.5|1399.5|1347|1343|787155
1556751600000|2019-05-01 23:00:00|1376.5|1358.5|1346|1345|1377|1374.5|1339|1338.5|1211899
1556838000000|2019-05-02 23:00:00|1344.5|1338|1372|1371|1374|1373.5|1342.5|1338|987602
1557183600000|2019-05-06 23:00:00|1379.5|1371.5|1372|1370.5|1422|1421.5|1368.5|1366|1590273
1557270000000|2019-05-07 23:00:00|1378.5|1375|1354|1353|1382|1376.5|1340.5|1339.5|1404106
1557356400000|2019-05-08 23:00:00|1367|1354|1326|1325|1382|1380.5|1316|1315.5|1541426
1557442800000|2019-05-09 23:00:00|1348|1340.5|1334|1333|1358.5|1350.5|1316.5|1315|1229152
1557702000000|2019-05-12 23:00:00|1332.5|1327.5|1325.5|1324.5|1347.5|1344|1314.5|1314|1125233
1557788400000|2019-05-13 23:00:00|1332|1319.5|1265|1262.5|1332|1326.5|1263.5|1262.5|1910155
1557874800000|2019-05-14 23:00:00|1266|1258|1281|1279|1302.5|1302|1253|1249.5|1398285
1557961200000|2019-05-15 23:00:00|1284|1280.5|1265.5|1264.5|1295|1293|1258.5|1255.5|1091260
1558047600000|2019-05-16 23:00:00|1273.5|1261.5|1236|1235|1273.5|1265|1232.5|1231.5|1481285
1558306800000|2019-05-19 23:00:00|1236.5|1231.5|1238|1237|1258.5|1257.5|1228|1226.5|1306658
1558393200000|2019-05-20 23:00:00|1239|1230|1243.5|1242.5|1262|1261|1228.5|1226|987394
1558479600000|2019-05-21 23:00:00|1250|1248.5|1226.5|1225.5|1252|1249|1223|1222.5|1277315
1558566000000|2019-05-22 23:00:00|1222.5|1215.5|1199.5|1198.5|1233|1232|1190.5|1190|1824415
1558652400000|2019-05-23 23:00:00|1214.5|1210|1201.5|1200.5|1227.5|1227|1199.5|1199|1681177
1558998000000|2019-05-27 23:00:00|1197|1193.5|1217|1215.5|1233.5|1233|1193.5|1190|3122448
1559084400000|2019-05-28 23:00:00|1207|1199.5|1170|1169|1207|1202.5|1141|1140|1571530
1559170800000|2019-05-29 23:00:00|1179.5|1169.5|1198|1197|1203.5|1199|1159|1152|1255386
1559257200000|2019-05-30 23:00:00|1190.5|1179|1190|1189|1197.5|1196|1172.5|1171.5|1124552
1559516400000|2019-06-02 23:00:00|1169.5|1165.5|1174.5|1174|1179.5|1175.5|1137.5|1136.5|1404014
1559602800000|2019-06-03 23:00:00|1164.5|1159|1119|1118.5|1167|1163.5|1118|1117.5|1842647
1559689200000|2019-06-04 23:00:00|1127|1122|1135.5|1134.5|1155.5|1155|1126.5|1122|1342011
1559775600000|2019-06-05 23:00:00|1139|1136|1121|1120|1154.5|1153.5|1119.5|1119|989163
1559862000000|2019-06-06 23:00:00|1132|1121.5|1112.5|1111.5|1138.5|1137.5|1111.5|1110.5|873826
1560121200000|2019-06-09 23:00:00|1127|1112|1169|1168|1169|1168|1117.5|1112|1081453
1560207600000|2019-06-10 23:00:00|1170|1166.5|1172|1171|1180.5|1179|1147|1146.5|1095468
1560294000000|2019-06-11 23:00:00|1167.5|1152|1165.5|1164.5|1182.5|1182|1157|1152|865927
1560380400000|2019-06-12 23:00:00|1167.5|1152|1169|1168|1172.5|1171.5|1147|1146.5|984878
1560466800000|2019-06-13 23:00:00|1172.5|1163|1162|1161|1174|1173|1154.5|1154|625337
1560726000000|2019-06-16 23:00:00|1172|1165.5|1142.5|1141.5|1172|1166|1122.5|1121.5|896210
1560812400000|2019-06-17 23:00:00|1147|1138.5|1152|1151|1161.5|1160|1127.5|1126.5|1330065
1560898800000|2019-06-18 23:00:00|1157.5|1149.5|1087.5|1086.5|1157.5|1155|1087|1086.5|1345789
1560985200000|2019-06-19 23:00:00|1097.5|1094|1103|1102|1104.5|1104|1073|1072.5|1806946
1561071600000|2019-06-20 23:00:00|1111.5|1103|1146.5|1145|1169.5|1169|1109|1103|1485254
1561330800000|2019-06-23 23:00:00|1141|1137|1157|1156|1158|1157.5|1140|1137|880677
1561417200000|2019-06-24 23:00:00|1160.5|1146|1144|1143.5|1166.5|1165|1133.5|1132.5|1338507
1561503600000|2019-06-25 23:00:00|1147.5|1134.5|1138|1137|1152.5|1152|1133.5|1132.5|585310
1561590000000|2019-06-26 23:00:00|1140.5|1132|1170|1169.5|1170.5|1170|1121|1119|693827
1561676400000|2019-06-27 23:00:00|1178|1172.5|1168|1167|1193.5|1193|1159|1158.5|1057990
1561935600000|2019-06-30 23:00:00|1193.5|1185|1211.5|1210.5|1223|1222.5|1176.5|1175|2008941
1562022000000|2019-07-01 23:00:00|1222.5|1216|1197|1196|1237.5|1231|1187|1186.5|779187
1562108400000|2019-07-02 23:00:00|1210|1194.5|1222.5|1221.5|1224.5|1224|1190|1188.5|482137
1562194800000|2019-07-03 23:00:00|1222|1220|1225.5|1224|1239.5|1239|1202.5|1201.5|519443
1562281200000|2019-07-04 23:00:00|1244|1224.5|1226|1225.5|1246.5|1243|1215|1213.5|735839
1562540400000|2019-07-07 23:00:00|1231|1213.5|1166.5|1164.5|1231|1222|1163.5|1163|1131689
1562626800000|2019-07-08 23:00:00|1187.5|1181|1249.5|1247.5|1300|1298|1178|1171.5|1880454
1562713200000|2019-07-09 23:00:00|1231|1227|1218.5|1217|1249|1248|1194.5|1191.5|2056217
1562799600000|2019-07-10 23:00:00|1229|1208.5|1141|1140|1229|1218.5|1131.5|1130.5|2127819
1562886000000|2019-07-11 23:00:00|1149|1138|1146|1144.5|1175.5|1175|1130|1129|1353528
1563145200000|2019-07-14 23:00:00|1159.5|1150|1146.5|1145|1159.5|1152.5|1130|1129|985830
1563231600000|2019-07-15 23:00:00|1146|1132.5|1157|1156|1178.5|1177.5|1133.5|1130.5|890366
1563318000000|2019-07-16 23:00:00|1160|1153.5|1155|1154|1163|1162|1132|1131|1039038
1563404400000|2019-07-17 23:00:00|1159|1141|1143|1142.5|1171.5|1159|1132|1131|981239
1563490800000|2019-07-18 23:00:00|1144|1139|1193|1191.5|1213|1211.5|1142.5|1139|1134910
1563750000000|2019-07-21 23:00:00|1205|1192.5|1218|1217.5|1228|1227|1181|1178.5|823560
1563836400000|2019-07-22 23:00:00|1231.5|1215.5|1206.5|1205|1233|1224|1180.5|1180|902142
1563922800000|2019-07-23 23:00:00|1209|1192.5|1208|1207|1227.5|1227|1195|1192.5|650256
1564009200000|2019-07-24 23:00:00|1222.5|1218.5|1205|1203.5|1237|1236.5|1197|1196|851655
1564095600000|2019-07-25 23:00:00|1203|1200|1237|1235.5|1251|1250.5|1200.5|1198|1319181
1564354800000|2019-07-28 23:00:00|1249.5|1240.5|1267|1265.5|1287|1286|1240.5|1236|790910
1564441200000|2019-07-29 23:00:00|1283.5|1256|1243|1241.5|1283.5|1267.5|1238.5|1237.5|690393
1564527600000|2019-07-30 23:00:00|1229|1224.5|1252.5|1251|1262.5|1261.5|1223.5|1221|677555
1564614000000|2019-07-31 23:00:00|1245.5|1239.5|1247.5|1246|1264|1263|1237|1236|552110
1564700400000|2019-08-01 23:00:00|1230.5|1225|1205.5|1204|1240.5|1239|1201|1200.5|690908
1564959600000|2019-08-04 23:00:00|1209|1199|1157.5|1156|1209|1201|1153.5|1152|803984
1565046000000|2019-08-05 23:00:00|1151.5|1143.5|1140|1139|1169.5|1168|1139.5|1137|803019
1565132400000|2019-08-06 23:00:00|1138|1129.5|1157.5|1156|1159|1158|1125|1121.5|754875
1565218800000|2019-08-07 23:00:00|1167|1163|1200.5|1199.5|1206|1205|1164.5|1163|782683
1565305200000|2019-08-08 23:00:00|1215|1208|1209|1207.5|1230.5|1229.5|1207|1206|647406
1565564400000|2019-08-11 23:00:00|1227.5|1218.5|1196.5|1195|1230|1227.5|1185.5|1184.5|365709
1565650800000|2019-08-12 23:00:00|1204.5|1200|1176|1174.5|1204.5|1201.5|1169.5|1169|713182
1565737200000|2019-08-13 23:00:00|1186|1176.5|1154|1153|1187.5|1180.5|1151|1150|437897
1565823600000|2019-08-14 23:00:00|1154.5|1146|1134.5|1133|1163|1162|1133|1132|529599
1565910000000|2019-08-15 23:00:00|1145|1137.5|1158.5|1157.5|1158.5|1157.5|1141|1136.5|375019
1566169200000|2019-08-18 23:00:00|1180.5|1155|1204|1203|1214.5|1213.5|1163.5|1155|487881
1566255600000|2019-08-19 23:00:00|1206|1196.5|1209|1207.5|1236.5|1235.5|1203|1196.5|409845
1566342000000|2019-08-20 23:00:00|1225.5|1221.5|1248|1247|1254|1253.5|1217|1210.5|325572
1566428400000|2019-08-21 23:00:00|1249.5|1233.5|1201.5|1200|1251|1240.5|1197.5|1189.5|668633
1566514800000|2019-08-22 23:00:00|1222|1197.5|1207|1205.5|1231|1230.5|1205|1196.5|439832
1566860400000|2019-08-26 23:00:00|1217.5|1213|1237|1236|1244|1243.5|1178.5|1177.5|388938
1566946800000|2019-08-27 23:00:00|1231|1226|1230|1229|1232|1229|1197|1196|351176
1567033200000|2019-08-28 23:00:00|1224.5|1199.5|1281.5|1281|1283.5|1282|1209|1199.5|674226
1567119600000|2019-08-29 23:00:00|1264.5|1251|1293.5|1291.5|1321|1320|1256.5|1251|702574
1567378800000|2019-09-01 23:00:00|1306.5|1300.5|1328.5|1326.5|1336.5|1335.5|1294|1292.5|459336
1567465200000|2019-09-02 23:00:00|1336.5|1313.5|1335|1334|1339|1335.5|1304.5|1302.5|426229
1567551600000|2019-09-03 23:00:00|1355.5|1328.5|1339.5|1338|1372|1370.5|1318|1317.5|542772
1567638000000|2019-09-04 23:00:00|1355|1339.5|1333.5|1333|1364|1359|1330.5|1330|528286
1567724400000|2019-09-05 23:00:00|1336|1333.5|1364|1362.5|1365.5|1364.5|1332.5|1329.5|647139
1567983600000|2019-09-08 23:00:00|1381.5|1377|1333|1332|1384|1380|1324.5|1323|459498
1568070000000|2019-09-09 23:00:00|1340|1331|1334.5|1332.5|1350.5|1349.5|1304.5|1301|903885
1568156400000|2019-09-10 23:00:00|1349|1340.5|1374|1372|1387|1386|1340.5|1338|1423789
1568242800000|2019-09-11 23:00:00|1394.5|1369|1338|1337|1400|1395.5|1325.5|1324.5|1028632
1568329200000|2019-09-12 23:00:00|1336|1327.5|1358|1356|1361.5|1360.5|1327.5|1325|411364
1568588400000|2019-09-15 23:00:00|1353.5|1341.5|1349.5|1348.5|1365|1364|1339.5|1336.5|720559
1568674800000|2019-09-16 23:00:00|1344.5|1337.5|1350|1348.5|1372|1371|1319.5|1314|689618
1568761200000|2019-09-17 23:00:00|1352.5|1342|1345.5|1344.5|1355|1354|1324.5|1323.5|714409
1568847600000|2019-09-18 23:00:00|1350.5|1336.5|1295|1293.5|1364|1360.5|1273|1272.5|964173
1568934000000|2019-09-19 23:00:00|1293.5|1286.5|1301|1299|1325.5|1324|1281|1278|795288
1569193200000|2019-09-22 23:00:00|1301|1291|1314|1313|1314.5|1314|1277.5|1275.5|585160
1569279600000|2019-09-23 23:00:00|1316.5|1310.5|1340|1339|1340.5|1339.5|1297.5|1287.5|740839
1569366000000|2019-09-24 23:00:00|1339.5|1325|1299|1297.5|1340|1335.5|1293|1291.5|551709
1569452400000|2019-09-25 23:00:00|1305|1300.5|1293|1292|1314|1313|1292|1291.5|669460
1569538800000|2019-09-26 23:00:00|1297.5|1295.5|1306|1304.5|1321.5|1320|1283.5|1282.5|492298
1569798000000|2019-09-29 23:00:00|1310|1301.5|1326|1324|1340.5|1339|1300.5|1298.5|383848
1569884400000|2019-09-30 23:00:00|1335.5|1326|1335.5|1334.5|1353|1352|1327|1324|493311
1569970800000|2019-10-01 23:00:00|1334.5|1328.5|1280|1278.5|1346.5|1345|1270|1268|853361
1570057200000|2019-10-02 23:00:00|1271|1260.5|1249.5|1247.5|1299.5|1298.5|1238|1235.5|663566
1570143600000|2019-10-03 23:00:00|1257|1248|1291.5|1290.5|1292|1291|1250|1245|359203
1570402800000|2019-10-06 23:00:00|1292|1281.5|1302.5|1302|1306|1302|1265|1263|355987
1570489200000|2019-10-07 23:00:00|1317.5|1312|1285|1283.5|1324.5|1321.5|1276|1274|503999
1570575600000|2019-10-08 23:00:00|1285.5|1270.5|1297|1296|1299|1298|1274.5|1269.5|374020
1570662000000|2019-10-09 23:00:00|1297.5|1292|1297.5|1296|1301.5|1300|1268.5|1267.5|394045
1570748400000|2019-10-10 23:00:00|1306|1293|1326|1324.5|1340.5|1339|1275.5|1269|737336
1571007600000|2019-10-13 23:00:00|1290.5|1288.5|1304.5|1303.5|1311.5|1309.5|1256.5|1253|793998
1571094000000|2019-10-14 23:00:00|1317|1306.5|1363.5|1362.5|1372.5|1371.5|1314|1304|983405
1571180400000|2019-10-15 23:00:00|1367|1356|1348|1346.5|1368|1365|1335|1333.5|734476
1571266800000|2019-10-16 23:00:00|1352.5|1339|1366|1364.5|1394.5|1392.5|1338|1335.5|486539
1571353200000|2019-10-17 23:00:00|1362|1351.5|1330|1328|1362|1360|1324|1323|564043
1571612400000|2019-10-20 23:00:00|1335|1329|1308|1307|1338|1335|1298|1297|537623
1571698800000|2019-10-21 23:00:00|1300.5|1295|1296.5|1295.5|1323|1321.5|1293|1292|866710
1571785200000|2019-10-22 23:00:00|1295.5|1287|1289.5|1288|1295.5|1294|1268.5|1267.5|517849
1571871600000|2019-10-23 23:00:00|1286|1280|1318.5|1316.5|1323|1321.5|1285.5|1280|564711
1571958000000|2019-10-24 23:00:00|1320.5|1309|1322.5|1321.5|1325.5|1324|1301.5|1300.5|337580
1572220800000|2019-10-28 00:00:00|1330|1325|1362.5|1361|1364|1362.5|1325.5|1324.5|433518
1572307200000|2019-10-29 00:00:00|1359.5|1350|1355|1353.5|1363.5|1362|1329.5|1329|697108
1572393600000|2019-10-30 00:00:00|1362|1347|1324.5|1323|1363|1354.5|1308.5|1308|432419
1572480000000|2019-10-31 00:00:00|1330.5|1321|1331|1329|1334|1332.5|1301.5|1301|614224
1572566400000|2019-11-01 00:00:00|1336|1325|1340.5|1339|1361.5|1360|1334|1325|442910
1572825600000|2019-11-04 00:00:00|1358.5|1342.5|1344.5|1344|1358.5|1348.5|1330.5|1329.5|540109
1572912000000|2019-11-05 00:00:00|1353.5|1343.5|1356.5|1355|1356.5|1355.5|1327|1326|322255
1572998400000|2019-11-06 00:00:00|1364|1356.5|1333|1331.5|1376.5|1374.5|1320|1318.5|406075
1573084800000|2019-11-07 00:00:00|1330.5|1328|1285.5|1284|1347|1345.5|1282.5|1281.5|641241
1573171200000|2019-11-08 00:00:00|1272.5|1267.5|1196|1194.5|1286|1277|1191|1190.5|1835493
1573430400000|2019-11-11 00:00:00|1188.5|1183.5|1105.5|1105|1192.5|1189.5|1104|1103|2271996
1573516800000|2019-11-12 00:00:00|1109.5|1104.5|1075|1074.5|1117.5|1115|1073.5|1073|1696685
1573603200000|2019-11-13 00:00:00|1067.5|1063.5|1130|1129|1145|1140|1056|1050.5|1881935
1573689600000|2019-11-14 00:00:00|1134|1131|1161.5|1160|1161.5|1160.5|1126|1125|1362496
1573776000000|2019-11-15 00:00:00|1173.5|1167.5|1157.5|1156.5|1173.5|1168.5|1129|1127|952614
1574035200000|2019-11-18 00:00:00|1165.5|1160|1164|1162.5|1173|1171.5|1150.5|1149.5|548902
1574121600000|2019-11-19 00:00:00|1170|1164.5|1163|1161.5|1192.5|1191.5|1159.5|1158.5|536225
1574208000000|2019-11-20 00:00:00|1168|1159.5|1159|1157.5|1177.5|1176|1139.5|1135.5|475220
1574294400000|2019-11-21 00:00:00|1151|1141|1157.5|1156|1171|1170.5|1135|1133|692205
1574380800000|2019-11-22 00:00:00|1165|1155|1126|1125|1165|1157|1122.5|1119|509707
1574640000000|2019-11-25 00:00:00|1133|1124|1141.5|1140.5|1159.5|1158.5|1130|1123.5|627401
1574726400000|2019-11-26 00:00:00|1158|1151|1161.5|1159.5|1170|1168.5|1153|1151|611926
1574812800000|2019-11-27 00:00:00|1165|1158|1162|1161.5|1169|1163|1136.5|1135.5|509585
1574899200000|2019-11-28 00:00:00|1168.5|1160.5|1203|1201.5|1203|1202.5|1164.5|1160.5|739656
1574985600000|2019-11-29 00:00:00|1320.5|1316.5|1330|1329|1394|1390|1305.5|1304|1948931
1575244800000|2019-12-02 00:00:00|1256.5|1255|1233|1231|1289.5|1283|1206.5|1205|3332978
1575331200000|2019-12-03 00:00:00|1232.5|1222.5|1204|1203|1232.5|1225.5|1179.5|1177.5|1493942
1575417600000|2019-12-04 00:00:00|1208.5|1191.5|1226.5|1225.5|1237|1235.5|1175.5|1173.5|1068862
1575504000000|2019-12-05 00:00:00|1235.5|1226|1217.5|1215.5|1240|1239|1211|1208.5|502854
1575590400000|2019-12-06 00:00:00|1226|1216|1228|1227.5|1234.5|1234|1217|1213|430632
1575849600000|2019-12-09 00:00:00|1207.5|1202|1209|1208.5|1225|1223|1196.5|1196|581447
1575936000000|2019-12-10 00:00:00|1220|1213|1202|1200.5|1234|1232|1195|1193.5|807085
1576022400000|2019-12-11 00:00:00|1206.5|1197|1198.5|1197|1212.5|1212|1181|1180|824184
1576108800000|2019-12-12 00:00:00|1220|1215|1207|1205|1228|1225.5|1193.5|1192.5|749442
1576195200000|2019-12-13 00:00:00|1230|1219.5|1246|1244|1250|1247.5|1220|1219|1208345
1576454400000|2019-12-16 00:00:00|1246.5|1243|1267|1265.5|1267|1266|1242|1236|777535
1576540800000|2019-12-17 00:00:00|1266.5|1259|1236.5|1234.5|1267|1263|1227.5|1226.5|573708
1576627200000|2019-12-18 00:00:00|1242|1235|1236.5|1235|1243|1240.5|1215|1214|505439
1576713600000|2019-12-19 00:00:00|1236|1230.5|1236.5|1235.5|1238.5|1237|1220.5|1219|400862
1576800000000|2019-12-20 00:00:00|1245|1236|1218.5|1217|1251.5|1249.5|1216|1215.5|378794
1577059200000|2019-12-23 00:00:00|1223.5|1219.5|1247.5|1247|1258.5|1257.5|1219|1216.5|127993
1577145600000|2019-12-24 00:00:00|1250|1230.5|1264.5|1263.5|1282.5|1280.5|1238|1230|90740
1577404800000|2019-12-27 00:00:00|1283|1271.5|1293|1291.5|1294.5|1293.5|1260|1255.5|97738
1577664000000|2019-12-30 00:00:00|1295|1287.5|1274.5|1273|1295.5|1290.5|1267|1266|63069
1577750400000|2019-12-31 00:00:00|1286|1265|1276|1274.5|1298.5|1298|1268.5|1265|36982
1577923200000|2020-01-02 00:00:00|1284|1277|1261|1259.5|1287|1283|1258|1257|115086
1578009600000|2020-01-03 00:00:00|1256|1247|1262.5|1262|1266|1265.5|1239|1238|99106
1578268800000|2020-01-06 00:00:00|1261|1251|1271|1269|1279|1278.5|1232.5|1230.5|168805
1578355200000|2020-01-07 00:00:00|1283|1273|1330|1328|1333|1331.5|1274|1271.5|374978
1578441600000|2020-01-08 00:00:00|1325|1311|1335.5|1334|1340|1339|1303.5|1302|202996
1578528000000|2020-01-09 00:00:00|1346.5|1337.5|1281|1280.5|1346.5|1340|1279.5|1279|255920
1578614400000|2020-01-10 00:00:00|1292|1282.5|1263.5|1262.5|1292|1287|1258.5|1258|142740
1578873600000|2020-01-13 00:00:00|1258.5|1257.5|1277.5|1276|1291.5|1290|1256.5|1253.5|140545
1578960000000|2020-01-14 00:00:00|1277.5|1270|1302|1301|1304|1303.5|1265.5|1261|150357
1579046400000|2020-01-15 00:00:00|1300|1295.5|1339|1338|1346.5|1345.5|1296.5|1292.5|242848
1579132800000|2020-01-16 00:00:00|1338.5|1334.5|1327.5|1326|1363|1361.5|1319.5|1319|192704
1579219200000|2020-01-17 00:00:00|1325|1321.5|1330|1329.5|1334.5|1333|1310|1308.5|120197
1579478400000|2020-01-20 00:00:00|1339.5|1323|1325.5|1325|1339.5|1338|1320.5|1319.5|59926
1579564800000|2020-01-21 00:00:00|1328|1320.5|1333.5|1332.5|1336|1335.5|1311|1308|107351
1579651200000|2020-01-22 00:00:00|1331.5|1305.5|1335|1334.5|1356.5|1355.5|1322|1305.5|135847
1579737600000|2020-01-23 00:00:00|1340|1335|1292.5|1291.5|1347|1343|1289.5|1288.5|131848
1579824000000|2020-01-24 00:00:00|1308|1296|1320|1319|1331|1330|1304|1296|183050
1580083200000|2020-01-27 00:00:00|1300|1291|1284.5|1283|1300|1294|1274.5|1273.5|171468
1580169600000|2020-01-28 00:00:00|1287.5|1286|1310.5|1309|1311.5|1311|1282|1280.5|144942
1580256000000|2020-01-29 00:00:00|1312|1302.5|1298|1296|1319|1317|1290|1289.5|112909
1580342400000|2020-01-30 00:00:00|1284.5|1270.5|1271.5|1270|1294.5|1292.5|1267|1266|147848
1580428800000|2020-01-31 00:00:00|1278.5|1271|1230.5|1229|1278.5|1275.5|1229.5|1228.5|167574
1580688000000|2020-02-03 00:00:00|1230|1226|1242|1240.5|1251|1250.5|1213|1211.5|2210825
1580774400000|2020-02-04 00:00:00|1261.5|1251.5|1249.5|1248|1265|1263|1244.5|1243.5|752111
1580860800000|2020-02-05 00:00:00|1246.5|1237.5|1224|1223|1254.5|1252.5|1218|1217.5|1154881
1580947200000|2020-02-06 00:00:00|1222|1222|1240.5|1239.5|1242.5|1241.5|1219.5|1216.5|704721
1581033600000|2020-02-07 00:00:00|1246|1241|1225.5|1224|1246|1242.5|1219|1218|747171
1581292800000|2020-02-10 00:00:00|1226.5|1216|1221|1220.5|1231.5|1230.5|1212|1210|806965
1581379200000|2020-02-11 00:00:00|1195|1190.5|1246|1245|1272|1270|1194|1190.5|2281891
1581465600000|2020-02-12 00:00:00|1261|1256|1211.5|1210|1264.5|1262|1197|1195.5|1931452
1581552000000|2020-02-13 00:00:00|1214|1210.5|1186.5|1186|1214|1210.5|1124.5|1123.5|4118300
1581638400000|2020-02-14 00:00:00|1186|1182.5|1168|1166.5|1186|1182.5|1152.5|1150|1457930
1581897600000|2020-02-17 00:00:00|1170|1163|1161|1160|1176.5|1175.5|1140.5|1136|919651
1581984000000|2020-02-18 00:00:00|1153.5|1146.5|1127|1126|1169|1167.5|1126.5|1125.5|1049409
1582070400000|2020-02-19 00:00:00|1138.5|1133|1166.5|1165.5|1170|1169|1128|1124.5|819255
1582156800000|2020-02-20 00:00:00|1168.5|1160.5|1150.5|1150|1176|1174.5|1147|1146|1443631
1582243200000|2020-02-21 00:00:00|1151.5|1145|1140|1139.5|1155.5|1153.5|1134|1132|771750
1582502400000|2020-02-24 00:00:00|1120.5|1115.5|1094|1093|1143.5|1141.5|1088.5|1088|1638511
1582588800000|2020-02-25 00:00:00|1107.5|1103.5|1094|1092.5|1112.5|1108|1082.5|1082|2059026
1582675200000|2020-02-26 00:00:00|1090.5|1084|1127|1126|1129.5|1128.5|1068.5|1064|2555864
1582761600000|2020-02-27 00:00:00|1103|1101|1079|1078|1110|1108.5|1062.5|1061.5|2836357
1582848000000|2020-02-28 00:00:00|1059|1056|1064|1062|1064|1063.5|997|996.2|3680833
1583107200000|2020-03-02 00:00:00|1094|1090.5|1129|1127.5|1136|1135|1074|1067.5|2660352
1583193600000|2020-03-03 00:00:00|1146.5|1131.5|1126.5|1123.5|1162|1158|1121|1120.5|2599634
1583280000000|2020-03-04 00:00:00|1143.5|1126.5|1156|1154.5|1165|1164.5|1119|1117|2076046
1583366400000|2020-03-05 00:00:00|1154.5|1152.5|1121|1120|1158|1157|1117|1116.5|2979333
1583452800000|2020-03-06 00:00:00|1103|1100|1126|1124|1138.5|1138|1089.5|1089|1678808
1583712000000|2020-03-09 00:00:00|1098|1086.5|1086|1085|1112.5|1111|1042.5|1030.5|3046013
1583798400000|2020-03-10 00:00:00|1101|1098|1084.5|1082.5|1145.5|1144|1069.5|1068.5|3018542
1583884800000|2020-03-11 00:00:00|1103|1095|1079|1078|1108|1104.5|1069.5|1068|2698190
1583971200000|2020-03-12 00:00:00|1041.5|1031.5|1085.5|1085|1087.5|1087|995.4|994|3838906
1584057600000|2020-03-13 00:00:00|1143|1135|1171.5|1167.5|1219|1217.5|1104|1102.5|4280668
1584316800000|2020-03-16 00:00:00|1157.5|1155|1225.5|1221|1272|1266.5|1108.5|1107|5249183
1584403200000|2020-03-17 00:00:00|1270|1266|1369|1364|1374.5|1371.5|1261|1256|7675431
1584489600000|2020-03-18 00:00:00|1375|1370|1482|1479.5|1524.5|1519.5|1320|1318.5|7440280
1584576000000|2020-03-19 00:00:00|1540|1524|1425|1417.5|1560|1552|1339.5|1337|5535060
1584662400000|2020-03-20 00:00:00|1499.5|1480|1329|1323.5|1548|1537.5|1322.5|1320.5|4290273
1584921600000|2020-03-23 00:00:00|1276.5|1270.5|1258|1252|1330|1325|1223.5|1218|3487880
1585008000000|2020-03-24 00:00:00|1300|1291.5|1245|1240.5|1355|1348|1196|1192.5|2890625
1585094400000|2020-03-25 00:00:00|1279|1262|1235.5|1232.5|1279|1267.5|1146|1143|3107232
1585180800000|2020-03-26 00:00:00|1213.5|1205|1232.5|1230|1252.5|1250|1189|1188|2916660
1585267200000|2020-03-27 00:00:00|1236|1217.5|1245|1243.5|1245|1244|1180|1179|2385171
1585522800000|2020-03-29 23:00:00|1250|1235.5|1246|1242.5|1270|1257.5|1196.5|1195|2179361
1585609200000|2020-03-30 23:00:00|1243|1237.5|1231.5|1227.5|1263|1258|1215|1213|1869553
1585695600000|2020-03-31 23:00:00|1205.5|1200|1320|1317.5|1330|1328.5|1180|1176|3413174
1585782000000|2020-04-01 23:00:00|1326|1311|1329.5|1326|1395|1387|1292|1289|2652910
1585868400000|2020-04-02 23:00:00|1347.5|1332|1364.5|1362.5|1386|1385|1302|1300|1897540
1586127600000|2020-04-05 23:00:00|1375|1369|1389.5|1387.5|1409.5|1403.5|1349.5|1347.5|1858022
1586214000000|2020-04-06 23:00:00|1414|1407.5|1316.5|1314|1415.5|1410.5|1306.5|1305|2459243
1586300400000|2020-04-07 23:00:00|1310.5|1302.5|1354.5|1352|1370|1369.5|1306.5|1302|4505032
1586386800000|2020-04-08 23:00:00|1385|1361|1378|1376|1392.5|1390.5|1332.5|1331|1806056
1586818800000|2020-04-13 23:00:00|1373.5|1368|1478|1476.5|1484|1482.5|1363|1351|2940381
1586905200000|2020-04-14 23:00:00|1490|1485|1550|1548.5|1577|1573.5|1490|1485|3762689
1586991600000|2020-04-15 23:00:00|1565.5|1551|1605|1602|1648|1646|1493|1489|3255900
1587078000000|2020-04-16 23:00:00|1639|1612.5|1553.5|1550.5|1657.5|1650|1527.5|1525|2670421
1587337200000|2020-04-19 23:00:00|1573|1567.5|1591|1588.5|1610|1607.5|1568|1564.5|1602732
1587423600000|2020-04-20 23:00:00|1594|1580.5|1610|1608.5|1646.5|1645|1589|1580.5|1694920
1587510000000|2020-04-21 23:00:00|1636|1606|1618.5|1616.5|1636.5|1625|1581|1579.5|1199093
1587596400000|2020-04-22 23:00:00|1626|1611.5|1584|1582|1626|1621|1561.5|1561|1128871
1587682800000|2020-04-23 23:00:00|1585|1566.5|1610.5|1607.5|1620|1618.5|1571|1566|1310718
1587942000000|2020-04-26 23:00:00|1633.5|1616|1662.5|1660.5|1664|1663|1611|1600.5|1395490
1588028400000|2020-04-27 23:00:00|1661.5|1653|1654|1651.5|1700.5|1699.5|1627.5|1617.5|2213809
1588114800000|2020-04-28 23:00:00|1640|1637|1626|1623|1665|1653.5|1602|1601|1981785
1588201200000|2020-04-29 23:00:00|1641.5|1639.5|1598.5|1596|1660|1658|1598|1596|2026178
1588287600000|2020-04-30 23:00:00|1596.5|1576.5|1620.5|1617|1656|1653|1580.5|1576.5|887186
1588546800000|2020-05-03 23:00:00|1635|1630.5|1680|1677.5|1696.5|1696|1619|1616.5|1609753
1588633200000|2020-05-04 23:00:00|1705|1693|1682.5|1680.5|1727.5|1726|1679.5|1678.5|1735876
1588719600000|2020-05-05 23:00:00|1723.5|1708|1763.5|1761|1771.5|1770|1702.5|1693.5|2782213
1588806000000|2020-05-06 23:00:00|1771.5|1768.5|1869|1868|1872.5|1870.5|1759|1750|2300091
1589151600000|2020-05-10 23:00:00|1885.5|1870|1910.5|1908.5|1927|1924|1877.5|1870|1951064
1589238000000|2020-05-11 23:00:00|1919.5|1915|2042|2038|2042|2041|1876|1860.5|3877484
1589324400000|2020-05-12 23:00:00|2051|2046|2098|2095|2113|2112|1982|1981|3774756
1589410800000|2020-05-13 23:00:00|2099|2079|1950|1947.5|2130|2121|1927|1925.5|2661394
1589497200000|2020-05-14 23:00:00|1965|1957|1951.5|1949|2009|2006|1905|1904|2178507
1589756400000|2020-05-17 23:00:00|1983|1962.5|1914.5|1912.5|1983|1971.5|1899.5|1898.5|1491015
1589842800000|2020-05-18 23:00:00|1913.5|1910.5|1947|1946|1956|1951.5|1890.5|1888.5|1830084
1589929200000|2020-05-19 23:00:00|1954|1945.5|2010|2008|2035|2032|1943|1938.5|1598892
1590015600000|2020-05-20 23:00:00|2006|1998|2074|2072|2113|2111|2006|1998|2170911
1590102000000|2020-05-21 23:00:00|2062|2050|2075|2073|2103|2101|2015|2013|1447036
1590447600000|2020-05-25 23:00:00|2109|2093|2108|2104|2121|2119|2035|2033|1746819
1590534000000|2020-05-26 23:00:00|2117|2110|2043|2039|2126|2120|1956.5|1955|3423465
1590620400000|2020-05-27 23:00:00|2050|2043|2097|2094|2106|2104|2017|2015|2169617
1590706800000|2020-05-28 23:00:00|2105|2102|2175|2171|2219|2217|2078|2075|1931665
1590966000000|2020-05-31 23:00:00|2211|2201|2236|2232|2248|2245|2168|2163|1048433
1591052400000|2020-06-01 23:00:00|2239|2235|2181|2178|2249|2239|2139|2137|2044709
1591138800000|2020-06-02 23:00:00|2183|2175|2182|2180|2190|2187|2120|2118|1236207
1591225200000|2020-06-03 23:00:00|2179|2151|2137|2134|2228|2225|2119|2118|2655830
1591311600000|2020-06-04 23:00:00|2145|2135|2126|2121|2154|2153|2059|2057|3184798
1591570800000|2020-06-07 23:00:00|2121|2115|1983|1981|2147|2135|1964.5|1962|4855817
1591657200000|2020-06-08 23:00:00|1996|1992|2047|2043|2063|2062|1973|1972|1865899
1591743600000|2020-06-09 23:00:00|2075|2063|2083|2081|2109|2108|2021|2009|1368147
1591830000000|2020-06-10 23:00:00|1958|1955|1966.5|1965|1996.5|1982.5|1930|1922|8587949
1591916400000|2020-06-11 23:00:00|1959|1950|1965.5|1963.5|1986|1985|1939|1936|2882273
1592175600000|2020-06-14 23:00:00|1954.5|1940.5|1932|1930|1967|1959|1914.5|1913|1889720
1592262000000|2020-06-15 23:00:00|1966.5|1958.5|1995.5|1992.5|1998.5|1998|1933.5|1932.5|4077777
1592348400000|2020-06-16 23:00:00|2020|2012|2002|1999|2033|2031|1978.5|1977.5|1636848
1592434800000|2020-06-17 23:00:00|1988.5|1977.5|1959.5|1957|2023|2019|1941|1940|1793843
1592521200000|2020-06-18 23:00:00|1960.5|1950.5|1957.5|1955|1982|1978.5|1940|1939|1221351
1592780400000|2020-06-21 23:00:00|1956|1947|2049|2047|2052|2050|1955.5|1947|2170613
1592866800000|2020-06-22 23:00:00|2066|2055|1982|1979.5|2066|2059|1957.5|1956|1437534
1592953200000|2020-06-23 23:00:00|1994|1981.5|1992|1990.5|2023|2022|1974|1970|1097520
1593039600000|2020-06-24 23:00:00|1990|1977.5|1993|1991.5|1994|1993|1935|1934|963239
1593126000000|2020-06-25 23:00:00|1991.5|1986.5|2035|2032|2066|2064|1987|1983.5|1081056
1593385200000|2020-06-28 23:00:00|2025|2016|2038|2035|2045|2043|1963|1962|1510775
1593471600000|2020-06-29 23:00:00|2024|2008|2037|2036|2068|2066|2017|2007|998582
1593558000000|2020-06-30 23:00:00|2024|2006|2041|2038|2043|2042|1988|1987|830438
1593644400000|2020-07-01 23:00:00|2047|2039|2053|2051|2065|2063|2005|2003|1014320
1593730800000|2020-07-02 23:00:00|2049|2046|1998.5|1995.5|2085|2080|1992.5|1991.5|684021
1593990000000|2020-07-05 23:00:00|2044|2031|2026|2023|2046|2041|1989|1987.5|1161073
1594076400000|2020-07-06 23:00:00|2048|2027|2022|2019|2076|2070|1993.5|1992|1295078
1594162800000|2020-07-07 23:00:00|2020|2011|2035|2032|2054|2053|1987|1980.5|848473
1594249200000|2020-07-08 23:00:00|2059|2053|2003|2000|2059|2055|1989.5|1987.5|1104105
1594335600000|2020-07-09 23:00:00|2021|2001|2008|2005|2031|2029|1988|1980.5|1033555
1594594800000|2020-07-12 23:00:00|2010|2008|2039|2037|2039|2037|1974.5|1972|1281847
1594681200000|2020-07-13 23:00:00|2040|2030|1984.5|1981.5|2052|2036|1951|1949|1930203
1594767600000|2020-07-14 23:00:00|2024|2010|2130|2126|2130|2127|1981|1971.5|2321026
1594854000000|2020-07-15 23:00:00|2110|2101|2126|2123|2131|2130|2048|2047|1205337
1594940400000|2020-07-16 23:00:00|2130|2125|2147|2144|2187|2184|2123|2111|1030713
1595199600000|2020-07-19 23:00:00|2139|2128|2103|2098|2157|2149|2052|2050|1140103
1595286000000|2020-07-20 23:00:00|2122|2114|2122|2119|2163|2161|2105|2099|1105369
1595372400000|2020-07-21 23:00:00|2118|2109|2132|2129|2141|2139|2086|2082|660578
1595458800000|2020-07-22 23:00:00|2128|2121|2197|2194|2199|2197|2109|2103|636109
1595545200000|2020-07-23 23:00:00|2160|2147|2062|2059|2160|2148|2034|2033|1110517
1595804400000|2020-07-26 23:00:00|2078|2065|2078|2075|2091|2089|2019|2018|778431
1595890800000|2020-07-27 23:00:00|2060|2050|2077|2073|2110|2108|2020|2012|777371
1595977200000|2020-07-28 23:00:00|2066|2053|2056|2054|2088|2084|2029|2027|647539
1596063600000|2020-07-29 23:00:00|2070|2059|2052|2050|2070|2059|2024|2021|590775
1596150000000|2020-07-30 23:00:00|2062|2053|2056|2054|2095|2092|2032|2031|804953
1596409200000|2020-08-02 23:00:00|2055|2053|2139|2137|2148|2146|2027|2020|1192344
1596495600000|2020-08-03 23:00:00|2144|2128|2151|2147|2156|2154|2082|2079|1217077
1596582000000|2020-08-04 23:00:00|2160|2152|2195|2192|2200|2199|2127|2121|1241137
1596668400000|2020-08-05 23:00:00|2200|2194|2215|2210|2215|2213|2171|2164|765437
1596754800000|2020-08-06 23:00:00|2204|2191|2243|2241|2270|2268|2199|2191|653378
1597014000000|2020-08-09 23:00:00|2207|2197|2201|2199|2258|2252|2182|2174|733576
1597100400000|2020-08-10 23:00:00|2220|2182|2247|2245|2260|2259|2177|2173|1226836
1597186800000|2020-08-11 23:00:00|2224|2210|2310|2300|2314|2303|2197|2192|1342757
1597273200000|2020-08-12 23:00:00|2298|2246|2340|2338|2349|2348|2267|2246|920384
1597359600000|2020-08-13 23:00:00|2349|2318|2341|2338|2349|2342|2277|2275|820846
1597618800000|2020-08-16 23:00:00|2343|2323|2388|2386|2399|2398|2308|2304|693121
1597705200000|2020-08-17 23:00:00|2400|2366|2391|2388|2433|2423|2373|2366|611919
1597791600000|2020-08-18 23:00:00|2375|2357|2378|2376|2442|2441|2356|2353|958101
1597878000000|2020-08-19 23:00:00|2396|2377|2420|2416|2437|2436|2380|2377|918914
1597964400000|2020-08-20 23:00:00|2415|2403|2430|2427|2444|2443|2395|2393|721392
1598223600000|2020-08-23 23:00:00|2466|2438|2447|2446|2498|2495|2425|2424|1333577
1598310000000|2020-08-24 23:00:00|2462|2441|2498|2495|2518|2517|2443|2432|914729
1598396400000|2020-08-25 23:00:00|2480|2472|2537|2533|2543|2542|2480|2470|1271729
1598482800000|2020-08-26 23:00:00|2563|2544|2528|2527|2578|2577|2514|2511|1628366
1598569200000|2020-08-27 23:00:00|2531|2516|2498|2493|2531|2526|2457|2455|1483867
1598914800000|2020-08-31 23:00:00|2494|2489|2498|2495|2541|2538|2445|2442|1803609
1599001200000|2020-09-01 23:00:00|2528|2522|2532|2529|2583|2582|2517|2516|1060999
1599087600000|2020-09-02 23:00:00|2525|2517|2354|2350|2550|2538|2347|2346|2622146
1599174000000|2020-09-03 23:00:00|2349|2335|2305|2303|2408|2405|2268|2265|2726603
1599433200000|2020-09-06 23:00:00|2330|2300|2335|2332|2367|2366|2284|2282|803432
1599519600000|2020-09-07 23:00:00|2362|2337|2338|2333|2362|2354|2262|2261|1017885
1599606000000|2020-09-08 23:00:00|2354|2344|2310|2306|2374|2371|2307|2306|1742463
1599692400000|2020-09-09 23:00:00|2304|2289|2308|2305|2336|2327|2265|2263|1172375
1599778800000|2020-09-10 23:00:00|2324|2306|2273|2272|2324|2313|2260|2259|1115770
1600038000000|2020-09-13 23:00:00|2300|2290|2355|2352|2376|2374|2290|2284|1523788
1600124400000|2020-09-14 23:00:00|2505|2494|2600|2595|2607|2606|2425|2420|2802709
1600210800000|2020-09-15 23:00:00|2627|2609|2636|2632|2674|2673|2602|2600|2110665
1600297200000|2020-09-16 23:00:00|2641|2630|2712|2710|2744|2741|2613|2610|2213138
1600383600000|2020-09-17 23:00:00|2719|2712|2795|2793|2809|2807|2712|2704|1728223
1600642800000|2020-09-20 23:00:00|2798|2790|2801|2797|2903|2899|2727|2726|2165678
1600729200000|2020-09-21 23:00:00|2825|2804|2858|2852|2882|2879|2775|2774|1644976
1600815600000|2020-09-22 23:00:00|2906|2894|2868|2866|2906|2894|2818|2815|1259981
1600902000000|2020-09-23 23:00:00|2838|2815|2825|2822|2853|2844|2759|2757|2057022
1600988400000|2020-09-24 23:00:00|2838|2826|2816|2812|2867|2850|2772|2770|1208448
1601247600000|2020-09-27 23:00:00|2844|2824|2863|2860|2866|2863|2785|2781|797688
1601334000000|2020-09-28 23:00:00|2854|2844|2892|2890|2906|2903|2851|2844|1047607
1601420400000|2020-09-29 23:00:00|2900|2896|2749|2745|2916|2911|2745|2743|1810184
1601506800000|2020-09-30 23:00:00|2742|2734|2695|2690|2823|2822|2553|2544|3703921
1601593200000|2020-10-01 23:00:00|2669|2636|2656|2652|2669|2664|2582|2580|1668368
1601852400000|2020-10-04 23:00:00|2649|2630|2672|2669|2681|2680|2613|2611|889616
1601938800000|2020-10-05 23:00:00|2684|2672|2438|2435|2684|2679|2432|2430|2872996
1602025200000|2020-10-06 23:00:00|2430|2424|2497|2494|2508|2507|2430|2424|1693456
1602111600000|2020-10-07 23:00:00|2516|2500|2454|2450|2546|2543|2451|2450|1602255
1602198000000|2020-10-08 23:00:00|2489|2472|2373|2371|2493|2481|2357|2356|1936194
1602457200000|2020-10-11 23:00:00|2379|2367|2450|2449|2456|2454|2354|2350|1085480
1602543600000|2020-10-12 23:00:00|2443|2425|2456|2454|2459|2457|2399|2395|940266
1602630000000|2020-10-13 23:00:00|2477|2465|2428|2425|2486|2485|2423|2422|1414573
1602716400000|2020-10-14 23:00:00|2411|2400|2411|2409|2432|2431|2384|2381|957287
1602802800000|2020-10-15 23:00:00|2444|2420|2476|2473|2501|2500|2438|2420|1581067
1603062000000|2020-10-18 23:00:00|2473|2463|2456|2453|2503|2502|2450|2449|783609
1603148400000|2020-10-19 23:00:00|2492|2464|2454|2450|2514|2511|2450|2449|832383
1603234800000|2020-10-20 23:00:00|2464|2456|2419|2418|2467|2465|2403|2400|849263
1603321200000|2020-10-21 23:00:00|2431|2404|2336|2333|2431|2408|2333|2331|844094
1603407600000|2020-10-22 23:00:00|2334|2328|2312|2311|2366|2365|2297|2296|893084
1603670400000|2020-10-26 00:00:00|2326|2291|2254|2252|2326|2325|2245|2243|1327984
1603756800000|2020-10-27 00:00:00|2270|2262|2321|2318|2352|2350|2246|2243|1408656
1603843200000|2020-10-28 00:00:00|2339|2313|2299|2296|2415|2413|2296|2294|1691677
1603929600000|2020-10-29 00:00:00|2315|2306|2351|2349|2388|2387|2306|2301|450535
1604016000000|2020-10-30 00:00:00|2345|2327|2283|2281|2349|2342|2261|2260|847995
1604275200000|2020-11-02 00:00:00|2456|2394|2471|2467|2524|2523|2387|2380|2060158
1604361600000|2020-11-03 00:00:00|2481|2466|2423|2420|2515|2513|2408|2407|1285808
1604448000000|2020-11-04 00:00:00|2439|2433|2559|2556|2561|2560|2439|2433|1358722
1604534400000|2020-11-05 00:00:00|2589|2569|2562|2560|2625|2618|2537|2536|801580
1604620800000|2020-11-06 00:00:00|2571|2553|2580|2578|2604|2597|2517|2514|741577
1604880000000|2020-11-09 00:00:00|2628|2621|2294|2290|2650|2647|2181|2178|4483852
1604966400000|2020-11-10 00:00:00|2290|2278|2149|2147|2314|2307|2137|2136|3451987
1605052800000|2020-11-11 00:00:00|2162|2153|2310|2308|2319|2317|2135|2131|1509254
1605139200000|2020-11-12 00:00:00|2317|2304|2326|2323|2401|2399|2304|2302|1570496
1605225600000|2020-11-13 00:00:00|2336|2325|2292|2289|2362|2356|2288|2287|731230
1605484800000|2020-11-16 00:00:00|2301|2290|2194|2191|2301|2292|2172|2171|1946915
1605571200000|2020-11-17 00:00:00|2197|2181|2236|2232|2275|2273|2188|2180|2932816
1605657600000|2020-11-18 00:00:00|2253|2240|2296|2293|2299|2298|2232|2221|1154522
1605744000000|2020-11-19 00:00:00|2288|2277|2324|2321|2327|2326|2281|2276|1114423
1605830400000|2020-11-20 00:00:00|2330|2309|2304|2301|2331|2330|2284|2280|919805
1606089600000|2020-11-23 00:00:00|2312|2299|2240|2238|2330|2328|2235|2233|1135758
1606176000000|2020-11-24 00:00:00|2255|2250|2162|2160|2275|2265|2155|2154|2451092
1606262400000|2020-11-25 00:00:00|2175|2163|2156|2154|2197|2193|2144|2142|1607524
1606348800000|2020-11-26 00:00:00|2172|2165|2198|2196|2227|2226|2153|2145|879513
1606435200000|2020-11-27 00:00:00|2227|2210|2216|2214|2238|2225|2155|2153|909378
1606694400000|2020-11-30 00:00:00|2202|2200|2215|2211|2270|2266|2199|2192|844847
1606780800000|2020-12-01 00:00:00|2214|2201|2215|2212|2240|2235|2173|2172|697303
1606867200000|2020-12-02 00:00:00|2199|2190|2181|2178|2233|2227|2166|2165|786179
1606953600000|2020-12-03 00:00:00|2199|2180|2240|2238|2248|2247|2188|2180|830281
1607040000000|2020-12-04 00:00:00|2245|2231|2217|2214|2280|2278|2208|2207|938350
1607299200000|2020-12-07 00:00:00|2213|2207|2189|2187|2240|2235|2183|2182|614976
1607385600000|2020-12-08 00:00:00|2198|2180|2265|2264|2265|2264|2184|2180|764350
1607472000000|2020-12-09 00:00:00|2261|2248|2322|2321|2330|2327|2246|2244|1285756
1607558400000|2020-12-10 00:00:00|2339|2333|2167|2165|2361|2357|2153|2151|2343101
1607644800000|2020-12-11 00:00:00|2179|2159|2174|2171|2216|2214|2159|2151|1084541
1607904000000|2020-12-14 00:00:00|2172|2166|2287|2285|2304|2302|2135|2133|1622511
1607990400000|2020-12-15 00:00:00|2284|2275|2233|2231|2299|2289|2198|2196|932113
1608076800000|2020-12-16 00:00:00|2242|2230|2291|2288|2294|2292|2197|2194|906570
1608163200000|2020-12-17 00:00:00|2294|2284|2216|2214|2309|2305|2215|2214|1229880
1608249600000|2020-12-18 00:00:00|2245|2218|2215|2212|2253|2251|2210|2209|588781
1608508800000|2020-12-21 00:00:00|2240|2229|2321|2318|2347|2344|2212|2205|1590438
1608595200000|2020-12-22 00:00:00|2343|2331|2267|2264|2343|2336|2245|2244|765439
1608681600000|2020-12-23 00:00:00|2276|2244|2251|2248|2289|2269|2190|2189|1465658
1608768000000|2020-12-24 00:00:00|2370|2210|2263|2262|2370|2262|2206|2201|184574
1609200000000|2020-12-29 00:00:00|2293|2285|2290|2287|2333|2330|2278|2269|1262956
1609286400000|2020-12-30 00:00:00|2315|2306|2306|2304|2357|2356|2298|2293|541804
1609372800000|2020-12-31 00:00:00|2303|2257|2274|2271|2306|2301|2261|2257|292904
1609718400000|2021-01-04 00:00:00|2327|2301|2366|2364|2382|2379|2256|2254|1011965
1609804800000|2021-01-05 00:00:00|2374|2371|2385|2383|2442|2437|2364|2360|1008987
1609891200000|2021-01-06 00:00:00|2409|2398|2392|2388|2427|2426|2341|2333|1435548
1609977600000|2021-01-07 00:00:00|2419|2377|2398|2394|2422|2417|2335|2331|697494
1610064000000|2021-01-08 00:00:00|2406|2365|2496|2493|2499|2497|2375|2362|1413337
1610323200000|2021-01-11 00:00:00|2488|2476|2480|2478|2547|2545|2459|2457|1514651
1610409600000|2021-01-12 00:00:00|2491|2479|2493|2491|2508|2507|2451|2449|622444
1610496000000|2021-01-13 00:00:00|2497|2472|2581|2576|2581|2579|2478|2471|1515589
1610582400000|2021-01-14 00:00:00|2577|2568|2583|2581|2607|2606|2525|2523|1282080
1610668800000|2021-01-15 00:00:00|2580|2575|2511|2510|2596|2594|2490|2488|1424143
1610928000000|2021-01-18 00:00:00|2536|2503|2579|2576|2592|2590|2507|2500|546021
1611014400000|2021-01-19 00:00:00|2578|2564|2568|2565|2580|2579|2525|2524|746063
1611100800000|2021-01-20 00:00:00|2579|2571|2570|2567|2608|2607|2543|2541|660999
1611187200000|2021-01-21 00:00:00|2594|2575|2673|2670|2673|2672|2588|2575|1063660
1611273600000|2021-01-22 00:00:00|2677|2672|2690|2687|2700|2697|2640|2638|683200
1611532800000|2021-01-25 00:00:00|2704|2700|2761|2758|2793|2792|2692|2690|1125438
1611619200000|2021-01-26 00:00:00|2769|2720|2792|2789|2825|2824|2739|2720|1136345
1611705600000|2021-01-27 00:00:00|2788|2783|2861|2858|2888|2885|2730|2722|1741710
1611792000000|2021-01-28 00:00:00|2870|2849|2778|2775|2875|2867|2774|2773|1623757
1611878400000|2021-01-29 00:00:00|2802|2774|2763|2761|2827|2826|2732|2730|999927
1612137600000|2021-02-01 00:00:00|2792|2750|2836|2832|2869|2866|2773|2750|1513645
1612224000000|2021-02-02 00:00:00|2842|2833|2780|2776|2859|2851|2779|2776|587714
1612310400000|2021-02-03 00:00:00|2795|2784|2844|2841|2879|2878|2793|2784|764123
1612396800000|2021-02-04 00:00:00|2849|2844|2815|2811|2885|2884|2787|2785|731338
1612483200000|2021-02-05 00:00:00|2836|2821|2808|2805|2847|2841|2777|2775|745214
1612742400000|2021-02-08 00:00:00|2799|2791|2752|2750|2829|2805|2746|2745|851703
1612828800000|2021-02-09 00:00:00|2607|2605|2701|2698|2726|2722|2607|2600|1959485
1612915200000|2021-02-10 00:00:00|2691|2669|2515|2513|2720|2711|2513|2512|1439066
1613001600000|2021-02-11 00:00:00|2520|2515|2562|2561|2587|2586|2492|2489|1037301
1613088000000|2021-02-12 00:00:00|2572|2563|2611|2610|2612|2611|2550|2548|849788
1613347200000|2021-02-15 00:00:00|2644|2637|2668|2665|2683|2682|2602|2592|618661
1613433600000|2021-02-16 00:00:00|2677|2656|2673|2669|2678|2674|2610|2609|625930
1613520000000|2021-02-17 00:00:00|2668|2661|2595|2593|2668|2661|2584|2580|936765
1613606400000|2021-02-18 00:00:00|2596|2556|2553|2551|2600|2595|2529|2528|769084
1613692800000|2021-02-19 00:00:00|2580|2572|2567|2565|2631|2622|2544|2543|628544
1613952000000|2021-02-22 00:00:00|2472|2446|2400|2398|2508|2507|2374|2355|1634220
1614038400000|2021-02-23 00:00:00|2399|2394|2333|2332|2424|2411|2278|2276|1920586
1614124800000|2021-02-24 00:00:00|2325|2305|2292|2289|2337|2335|2265|2262|1093705
1614211200000|2021-02-25 00:00:00|2295|2288|2246|2244|2295|2288|2213|2212|1391888
1614297600000|2021-02-26 00:00:00|2237|2219|2197|2193|2270|2268|2194|2192|1560110
1614556800000|2021-03-01 00:00:00|2199|2172|2169|2168|2258|2241|2149|2147|1144245
1614643200000|2021-03-02 00:00:00|2175|2167|2199|2195|2247|2245|2159|2152|1547740
1614729600000|2021-03-03 00:00:00|2196|2186|2138|2136|2242|2227|2100|2098|1200558
1614816000000|2021-03-04 00:00:00|2152|2139|2084|2081|2170|2160|2066|2064|1472713
1614902400000|2021-03-05 00:00:00|2075|2068|2090|2087|2145|2144|2053|2052|1495812
1615161600000|2021-03-08 00:00:00|2087|2075|2062|2059|2107|2093|1970|1967.5|1856816
1615248000000|2021-03-09 00:00:00|2051|2039|2097|2095|2123|2122|2028|2025|1069960
1615334400000|2021-03-10 00:00:00|2085|2080|2099|2097|2129|2128|2077|2074|877214
1615420800000|2021-03-11 00:00:00|2100|2094|2111|2109|2144|2143|2100|2092|908768
1615507200000|2021-03-12 00:00:00|2107|2101|2106|2104|2131|2130|2084|2080|773657
1615766400000|2021-03-15 00:00:00|2132|2102|2111|2110|2132|2124|2072|2070|731131
1615852800000|2021-03-16 00:00:00|2133|2124|2184|2182|2191|2190|2120|2115|823148
1615939200000|2021-03-17 00:00:00|2204|2200|2098|2096|2221|2219|2083|2082|1256480
1616025600000|2021-03-18 00:00:00|2117|2087|1980|1977.5|2117|2102|1971.5|1970|3488136
1616112000000|2021-03-19 00:00:00|1972.5|1965.5|2027|2025|2044|2042|1960|1955|2215415
1616371200000|2021-03-22 00:00:00|2042|2027|2062|2061|2070|2068|2020|2019|797316
1616457600000|2021-03-23 00:00:00|2061|2058|2109|2105|2119|2117|2037|2035|1346252
1616544000000|2021-03-24 00:00:00|2099|2061|2058|2056|2135|2126|2053|2050|921087
1616630400000|2021-03-25 00:00:00|2051|2044|2076|2074|2098|2096|2032|2026|1022496
1616716800000|2021-03-26 00:00:00|2079|2053|2104|2102|2105|2102|2057|2053|1050465
1616976000000|2021-03-29 00:00:00|2111|2079|2088|2087|2136|2134|2074|2073|801766
1617058800000|2021-03-29 23:00:00|2086|2078|2030|2028|2100|2098|2028|2027|680240
1617145200000|2021-03-30 23:00:00|2061|2036|2042|2040|2062|2052|2001|2000|866768
1617231600000|2021-03-31 23:00:00|2049|2043|2089|2087|2096|2093|2043|2040|834377
1617663600000|2021-04-05 23:00:00|2095|2077|2080|2078|2110|2097|2037|2035|918288
1617750000000|2021-04-06 23:00:00|2085|2079|2120|2118|2127|2126|2075|2072|818126
1617836400000|2021-04-07 23:00:00|2118|2117|2137|2134|2140|2138|2080|2079|820726
1617922800000|2021-04-08 23:00:00|2142|2135|2149|2147|2152|2151|2114|2112|647340
1618182000000|2021-04-11 23:00:00|2146|2130|2110|2108|2146|2142|2076|2075|807986
1618268400000|2021-04-12 23:00:00|2101|2095|2154|2152|2167|2166|2092|2088|945405
1618354800000|2021-04-13 23:00:00|2151|2140|2134|2131|2174|2173|2119|2110|549144
1618441200000|2021-04-14 23:00:00|2146|2117|2142|2139|2148|2147|2097|2094|597556
1618527600000|2021-04-15 23:00:00|2167|2148|2185|2183|2194|2193|2134|2130|885217
1618786800000|2021-04-18 23:00:00|2182|2177|2235|2233|2256|2255|2181|2176|1317341
1618873200000|2021-04-19 23:00:00|2236|2229|2183|2181|2247|2244|2174|2172|1095609
1618959600000|2021-04-20 23:00:00|2178|2174|2167|2164|2178|2176|2131|2129|890736
1619046000000|2021-04-21 23:00:00|2180|2179|2216|2215|2221|2220|2154|2148|638948
1619132400000|2021-04-22 23:00:00|2217|2212|2234|2232|2246|2245|2207|2204|596412
1619391600000|2021-04-25 23:00:00|2228|2223|2202|2201|2232|2229|2188|2187|905037
1619478000000|2021-04-26 23:00:00|2194|2189|2192|2190|2223|2222|2170|2168|945825
1619564400000|2021-04-27 23:00:00|2199|2194|2190|2188|2200|2199|2171|2169|943103
1619650800000|2021-04-28 23:00:00|2199|2170|2189|2187|2240|2227|2174|2170|1703570
1619737200000|2021-04-29 23:00:00|2179|2163|2090|2089|2195|2190|2090|2089|1199876
1620082800000|2021-05-03 23:00:00|2116|2105|2003|2002|2116|2110|1999.5|1998.5|2475532
1620169200000|2021-05-04 23:00:00|2012|2001|1953|1951.5|2016|2010|1923.5|1922|1424805
1620255600000|2021-05-05 23:00:00|1960.5|1950.5|1906.5|1905|1994|1979.5|1891.5|1890.5|1374713
1620342000000|2021-05-06 23:00:00|1899|1890|1981.5|1979|1985.5|1984|1864.5|1860|2154848
1620601200000|2021-05-09 23:00:00|1988|1974.5|1982.5|1980|2001|1999|1918.5|1917.5|1118522
1620687600000|2021-05-10 23:00:00|1962.5|1940|1921.5|1920|1966|1960|1883.5|1882.5|1217394
1620774000000|2021-05-11 23:00:00|1930.5|1921|1935|1933.5|1975|1973|1921.5|1920|1406648
1620860400000|2021-05-12 23:00:00|1945|1917|1963.5|1962|1983|1982|1900.5|1892|1116956
1620946800000|2021-05-13 23:00:00|1984|1973.5|1994|1992.5|2025|2021|1984|1973.5|820773
1621206000000|2021-05-16 23:00:00|1991|1985|1968.5|1967.5|2003|1995.5|1933.5|1932|639487
1621292400000|2021-05-17 23:00:00|1991.5|1971.5|1979.5|1978|1991.5|1987.5|1952.5|1952|450989
1621378800000|2021-05-18 23:00:00|1966.5|1962|1963|1961.5|1967|1962|1913.5|1913|1015778
1621465200000|2021-05-19 23:00:00|1985|1964|1983.5|1981.5|1992.5|1990|1954|1946|621587
1621551600000|2021-05-20 23:00:00|1999|1986|1959.5|1959|1999|1991|1954.5|1954|1217661
1621810800000|2021-05-23 23:00:00|1962.5|1956|1969.5|1969|1969.5|1969|1947|1945.5|444549
1621897200000|2021-05-24 23:00:00|1968|1962|2014|2012|2020|2019|1958.5|1952.5|1420565
1621983600000|2021-05-25 23:00:00|2025|2015|1924.5|1922.5|2025|2021|1923|1922.5|688816
1622070000000|2021-05-26 23:00:00|1960|1945.5|1929|1927|1960|1955.5|1904.5|1903.5|787155
1622156400000|2021-05-27 23:00:00|1928|1924.5|1892.5|1891|1937|1933|1885.5|1884.5|763679
1622502000000|2021-05-31 23:00:00|1885.5|1868|1876.5|1875|1905|1903.5|1864|1860|1183266
1622588400000|2021-06-01 23:00:00|1890.5|1885|1848|1846.5|1920.5|1919.5|1844.5|1844|844333
1622674800000|2021-06-02 23:00:00|1848.5|1846|1834|1833|1868|1866.5|1825.5|1825|596680
1622761200000|2021-06-03 23:00:00|1831|1827|1885|1884|1885|1884|1828|1821.5|665686
1623020400000|2021-06-06 23:00:00|1896.5|1889|1879|1877.5|1908|1901|1858|1856.5|443789
1623106800000|2021-06-07 23:00:00|1887.5|1882.5|1912.5|1911.5|1959|1957|1879.5|1874|951636
1623193200000|2021-06-08 23:00:00|1913.5|1908.5|1915|1913.5|1929|1928|1882|1879.5|630795
1623279600000|2021-06-09 23:00:00|1906.5|1896|1902|1900.5|1929.5|1926|1879|1877|633649
1623366000000|2021-06-10 23:00:00|1923.5|1903|1925.5|1924|1942|1940.5|1891.5|1880|646679
1623625200000|2021-06-13 23:00:00|1930|1927.5|1895|1893|1956.5|1953.5|1889.5|1889|610675
1623711600000|2021-06-14 23:00:00|1907.5|1900.5|1889|1887|1932|1930|1883.5|1882.5|744293
1623798000000|2021-06-15 23:00:00|1913|1883|1915|1913.5|1922.5|1922|1880|1871.5|644915
1623884400000|2021-06-16 23:00:00|1908.5|1884|1908.5|1907|1913.5|1912|1859.5|1859|568887
1623970800000|2021-06-17 23:00:00|1913.5|1892|1874.5|1872.5|1917.5|1915.5|1862|1861|496325
1624230000000|2021-06-20 23:00:00|1918|1909|1960|1958.5|1981|1979.5|1901|1891|867863
1624316400000|2021-06-21 23:00:00|1975|1967.5|1978|1976.5|1985|1984.5|1925.5|1922|481945
1624402800000|2021-06-22 23:00:00|1983|1979|1953|1951.5|1991.5|1990.5|1940.5|1939.5|625848
1624489200000|2021-06-23 23:00:00|1956.5|1944|1989|1987.5|1997|1996.5|1948|1943|720926
1624575600000|2021-06-24 23:00:00|1983|1978.5|1978.5|1976.5|1998|1997|1962|1960.5|544572
1624834800000|2021-06-27 23:00:00|1989|1984|2013|2011|2015|2014|1979|1977|740697
1624921200000|2021-06-28 23:00:00|2023|2021|2075|2072|2075|2074|2023|2021|835474
1625007600000|2021-06-29 23:00:00|2085|2073|2011|2009|2094|2086|2005|2004|815518
1625094000000|2021-06-30 23:00:00|2015|2010|1996.5|1995|2042|2041|1963.5|1961.5|713305
1625180400000|2021-07-01 23:00:00|1998|1993.5|1966|1965|2011|2010|1964.5|1963.5|421528
1625439600000|2021-07-04 23:00:00|1979.5|1975.5|1987.5|1987|1997.5|1994.5|1954|1953.5|518075
1625526000000|2021-07-05 23:00:00|1999.5|1990.5|1899.5|1896.5|2066|2063|1898.5|1896.5|1660841
1625612400000|2021-07-06 23:00:00|1929.5|1907.5|1917.5|1915.5|1970.5|1969|1837.5|1836.5|1422384
1625698800000|2021-07-07 23:00:00|1909.5|1905.5|1888.5|1886.5|1945.5|1944|1876.5|1875|1040900
1625785200000|2021-07-08 23:00:00|1896|1891|1910|1909|1944.5|1940|1882|1880|1361694
1626044400000|2021-07-11 23:00:00|1928|1905.5|1942.5|1940.5|1953|1952|1909|1750|630112
1626130800000|2021-07-12 23:00:00|1939|1934|1901.5|1901|1950.5|1946.5|1892.5|1892|1171253
1626217200000|2021-07-13 23:00:00|1900|1891|1859.5|1858|1906|1903|1857.5|1857|1114431
1626303600000|2021-07-14 23:00:00|1843.5|1839|1838|1837|1876.5|1875|1816.5|1815.5|814827
1626390000000|2021-07-15 23:00:00|1837.5|1830.5|1805|1803.5|1839|1832|1783.5|1782.5|1139473
1626649200000|2021-07-18 23:00:00|1761.5|1760|1762.5|1759.5|1779.5|1778|1719.5|1718|3358045
1626735600000|2021-07-19 23:00:00|1790.5|1778.5|1732|1731.5|1811|1801|1732|1731.5|882274
1626822000000|2021-07-20 23:00:00|1754.5|1737|1797|1795.5|1806|1805|1741|1735.5|946517
1626908400000|2021-07-21 23:00:00|1799|1791|1843.5|1841.5|1850|1848.5|1786.5|1783.5|738405
1626994800000|2021-07-22 23:00:00|1866|1857.5|1879.5|1876.5|1879.5|1878.5|1845|1843.5|679834
1627254000000|2021-07-25 23:00:00|1886.5|1864|1848|1847|1886.5|1875.5|1837.5|1836|676185
1627340400000|2021-07-26 23:00:00|1833.5|1824|1844|1842.5|1863.5|1862.5|1811.5|1810.5|1130968
1627426800000|2021-07-27 23:00:00|1841|1826|1861.5|1860|1878.5|1876|1837|1826|613236
1627513200000|2021-07-28 23:00:00|1866|1858|1856.5|1854.5|1872.5|1869|1824.5|1823.5|860137
1627599600000|2021-07-29 23:00:00|1849|1823.5|1854|1853.5|1858|1857.5|1805.5|1803|1118854
1627858800000|2021-08-01 23:00:00|1863.5|1855|1870.5|1869|1874.5|1872.5|1845.5|1844.5|596401
1627945200000|2021-08-02 23:00:00|1889|1864|1840.5|1839.5|1889|1876.5|1836|1834.5|649531
1628031600000|2021-08-03 23:00:00|1846|1841|1796|1795.5|1846|1842.5|1794|1793.5|877770
1628118000000|2021-08-04 23:00:00|1797.5|1779|1787.5|1787|1804.5|1803|1764|1763.5|575617
1628204400000|2021-08-05 23:00:00|1796|1793|1799|1797.5|1824|1822.5|1770|1767.5|478438
1628463600000|2021-08-08 23:00:00|1799|1781.5|1793.5|1791.5|1812.5|1799.5|1777.5|1772.5|330127
1628550000000|2021-08-09 23:00:00|1796|1794|1793|1792|1822.5|1821.5|1783.5|1782|649852
1628636400000|2021-08-10 23:00:00|1798.5|1786.5|1795|1794.5|1816|1815|1783.5|1779|967372
1628722800000|2021-08-11 23:00:00|1802|1796.5|1803.5|1802|1806.5|1805|1776|1775|417433
1628809200000|2021-08-12 23:00:00|1814.5|1795.5|1780.5|1780|1829|1828|1769.5|1768|597964
1629068400000|2021-08-15 23:00:00|1785|1761.5|1811.5|1809.5|1812.5|1812|1763|1761.5|705092
1629154800000|2021-08-16 23:00:00|1814|1804|1840.5|1839|1845|1844.5|1790|1780|910068
1629241200000|2021-08-17 23:00:00|1854.5|1849|1883.5|1882.5|1889.5|1888.5|1854.5|1849|747951
1629327600000|2021-08-18 23:00:00|1871|1867|1898|1895.5|1903.5|1902|1866.5|1856.5|784885
1629414000000|2021-08-19 23:00:00|1905.5|1900|1923.5|1922.5|1940|1938.5|1897.5|1893|906516
1629673200000|2021-08-22 23:00:00|1930|1914.5|1962|1961|1962.5|1961|1926.5|1914.5|721806
1629759600000|2021-08-23 23:00:00|1967.5|1943.5|1996|1994.5|2024|2023|1958|1943.5|1382031
1629846000000|2021-08-24 23:00:00|1999.5|1991.5|2057|2054|2068|2067|1994|1990.5|901712
1629932400000|2021-08-25 23:00:00|2051|2038|2076|2074|2090|2089|2031|2027|609041
1630018800000|2021-08-26 23:00:00|2070|2052|2046|2044|2089|2077|2023|2022|454701
1630364400000|2021-08-30 23:00:00|2065|2049|2015|2013|2065|2062|2001|1999.5|793197
1630450800000|2021-08-31 23:00:00|2031|2021|2091|2088|2092|2090|2017|2013|872256
1630537200000|2021-09-01 23:00:00|2079|2074|2099|2097|2106|2104|2076|2071|411819
1630623600000|2021-09-02 23:00:00|2090|2083|2013|2011|2099|2092|1994|1992|964690
1630882800000|2021-09-05 23:00:00|2024|2003|2012|2010|2038|2036|2004|1998.5|232204
1630969200000|2021-09-06 23:00:00|2025|2000|1964.5|1963|2025|2017|1963|1962|565311
1631055600000|2021-09-07 23:00:00|1957.5|1950|1952|1951|1973.5|1973|1941|1940|724279
1631142000000|2021-09-08 23:00:00|1947.5|1930|1910|1909.5|1947.5|1940.5|1901|1899|771085
1631228400000|2021-09-09 23:00:00|1916|1911|1907.5|1905.5|1937.5|1936|1892.5|1891.5|625336
1631487600000|2021-09-12 23:00:00|1920.5|1901|1891|1889|1920.5|1917|1867.5|1867|567937
1631574000000|2021-09-13 23:00:00|1806.5|1780.5|1872|1870|1912.5|1910.5|1757|1755|1592325
1631660400000|2021-09-14 23:00:00|1859.5|1850.5|1813.5|1813|1870|1868.5|1810|1809|1021061
1631746800000|2021-09-15 23:00:00|1828|1806.5|1777.5|1776|1828|1821|1764.5|1764|1059528
1631833200000|2021-09-16 23:00:00|1786.5|1777.5|1703|1701|1798|1794.5|1703|1701|2124429
1632092400000|2021-09-19 23:00:00|1686|1680|1670|1669|1686|1680|1627|1626|1537209
1632178800000|2021-09-20 23:00:00|1683|1664.5|1719|1717.5|1738|1737|1666.5|1664|1331506
1632265200000|2021-09-21 23:00:00|1732|1720|1761.5|1760|1768|1767|1695|1694|1183767
1632351600000|2021-09-22 23:00:00|1764.5|1751|1750|1749|1778.5|1776.5|1741.5|1734|939337
1632438000000|2021-09-23 23:00:00|1795|1750.5|1755.5|1754|1795|1760|1739|1738|726551
1632697200000|2021-09-26 23:00:00|1780.5|1768.5|1749.5|1747.5|1780.5|1778|1732|1731|971698
1632783600000|2021-09-27 23:00:00|1742.5|1736|1683.5|1682.5|1744.5|1739|1675.5|1674.5|1500978
1632870000000|2021-09-28 23:00:00|1693|1686|1674|1671.5|1718|1711|1669|1668|893533
1632956400000|2021-09-29 23:00:00|1698|1669.5|1673|1671|1698|1697.5|1659.5|1658.5|730489
1633042800000|2021-09-30 23:00:00|1653.5|1650|1646.5|1645|1689.5|1688.5|1639|1635|961891
1633302000000|2021-10-03 23:00:00|1641|1635|1658|1657|1691|1689.5|1624.5|1620|1012203
1633388400000|2021-10-04 23:00:00|1679.5|1658.5|1673.5|1672|1718.5|1716|1660|1658.5|1023872
1633474800000|2021-10-05 23:00:00|1663|1658.5|1652|1650.5|1670.5|1669|1643.5|1643|1264093
1633561200000|2021-10-06 23:00:00|1676.5|1668.5|1639|1638|1686.5|1684|1625.5|1624|855989
1633647600000|2021-10-07 23:00:00|1669.5|1636|1632|1631.5|1669.5|1651|1591.5|1590|1069667
1633906800000|2021-10-10 23:00:00|1625|1615.5|1564.5|1563|1644.5|1642|1563.5|1562.5|1726017
1633993200000|2021-10-11 23:00:00|1561|1548.5|1650.5|1649.5|1672|1670.5|1548|1544.5|3080013
1634079600000|2021-10-12 23:00:00|1658.5|1656|1723|1722|1729|1728|1632|1631.5|2647534
1634166000000|2021-10-13 23:00:00|1743|1719|1727.5|1726.5|1759.5|1758|1706|1704|2059968
1634252400000|2021-10-14 23:00:00|1743|1735|1800|1798.5|1800|1799.5|1733.5|1729|1189037
1634511600000|2021-10-17 23:00:00|1796|1781|1791|1790|1797|1795|1774|1771|437975
1634598000000|2021-10-18 23:00:00|1805.5|1794.5|1816|1815.5|1819|1818.5|1780|1779|592184
1634684400000|2021-10-19 23:00:00|1798|1793|1816.5|1815.5|1838.5|1837.5|1798|1793|610578
1634770800000|2021-10-20 23:00:00|1842|1790.5|1829|1828.5|1842|1833|1803.5|1690|361363
1634857200000|2021-10-21 23:00:00|1849.5|1844.5|1813|1811.5|1854.5|1851|1813|1811|437733
1635116400000|2021-10-24 23:00:00|1822.5|1814|1825.5|1824|1825.5|1825|1798.5|1796.5|290566
1635202800000|2021-10-25 23:00:00|1835.5|1829|1795.5|1794|1835.5|1830|1762.5|1761|1261317
1635289200000|2021-10-26 23:00:00|1797.5|1789.5|1800.5|1799|1823.5|1822.5|1782.5|1779.5|426758
1635375600000|2021-10-27 23:00:00|1802.5|1793.5|1820.5|1819.5|1832.5|1831.5|1798|1792.5|540414
1635462000000|2021-10-28 23:00:00|1806.5|1800|1803.5|1802|1811|1803.5|1759|1757|821996
1635724800000|2021-11-01 00:00:00|1814|1809.5|1757.5|1755.5|1827.5|1826|1745.5|1743.5|1053320
1635811200000|2021-11-02 00:00:00|1772|1743.5|1762|1760.5|1786|1785|1711|1710|945282
1635897600000|2021-11-03 00:00:00|1772.5|1765.5|1749|1748|1772.5|1766|1737|1735.5|580262
1635984000000|2021-11-04 00:00:00|1752|1749.5|1786|1784.5|1787.5|1786|1750.5|1748|418921
1636070400000|2021-11-05 00:00:00|1788|1770|1723.5|1721.5|1809|1808|1710.5|1710|842315
1636329600000|2021-11-08 00:00:00|1728.5|1715.5|1704.5|1702.5|1739|1738|1700|1698.5|504760
1636416000000|2021-11-09 00:00:00|1701|1697|1756.5|1755|1766|1764.5|1701|1696.5|702069
1636502400000|2021-11-10 00:00:00|1763.5|1727.5|1774.5|1772.5|1783.5|1781.5|1723.5|1722.5|900211
1636588800000|2021-11-11 00:00:00|1781.5|1760|1761.5|1760.5|1781.5|1773.5|1731.5|1729.5|780804
1636675200000|2021-11-12 00:00:00|1779.5|1761|1817.5|1817|1825.5|1824|1765.5|1761|759657
1636934400000|2021-11-15 00:00:00|1804.5|1790.5|1817|1815|1826.5|1825.5|1792.5|1790.5|634803
1637020800000|2021-11-16 00:00:00|1819|1814.5|1785.5|1784.5|1820|1814.5|1763.5|1762|464435
1637107200000|2021-11-17 00:00:00|1785|1771|1796|1794|1820.5|1819.5|1777|1771|599520
1637193600000|2021-11-18 00:00:00|1791|1786|1771.5|1770|1801.5|1798|1743|1741|760219
1637280000000|2021-11-19 00:00:00|1792|1783.5|1899.5|1898.5|1964.5|1963|1792|1783.5|2643544
1637539200000|2021-11-22 00:00:00|1915.5|1899.5|1900|1898.5|1937.5|1936.5|1886.5|1885.5|1532351
1637625600000|2021-11-23 00:00:00|1897|1882.5|1805|1803|1897|1882.5|1802.5|1801.5|1221190
1637712000000|2021-11-24 00:00:00|1810.5|1801|1782.5|1781|1810.5|1802.5|1763|1762|968103
1637798400000|2021-11-25 00:00:00|1772.5|1766.5|1745.5|1745|1780|1778.5|1732.5|1730|740348
1637884800000|2021-11-26 00:00:00|1744|1740|1829.5|1827.5|1839.5|1838|1744|1740|1678505
1638144000000|2021-11-29 00:00:00|1843.5|1830|1839.5|1837|1862.5|1860.5|1807|1803.5|992817
1638230400000|2021-11-30 00:00:00|1854|1845|1817.5|1814|1870|1865|1799|1797|862611
1638316800000|2021-12-01 00:00:00|1806.5|1799|1744.5|1742|1810|1807.5|1726|1725|1377282
1638403200000|2021-12-02 00:00:00|1731.5|1722.5|1682|1680|1742|1739.5|1675.5|1674.5|1371795
1638489600000|2021-12-03 00:00:00|1684.5|1677.5|1624|1622.5|1697|1693.5|1614|1612.5|1102422
1638748800000|2021-12-06 00:00:00|1621|1608.5|1575|1573.5|1621|1616.5|1567|1566|1343350
1638835200000|2021-12-07 00:00:00|1599.5|1570.5|1626.5|1625|1632.5|1631|1572.5|1570|1235406
1638921600000|2021-12-08 00:00:00|1625.5|1606|1634.5|1627|1678.5|1676.5|1598|1587|1370087
1639008000000|2021-12-09 00:00:00|1644|1639.5|1632.5|1631|1652|1650|1607|1604.5|696395
1639094400000|2021-12-10 00:00:00|1631|1616.5|1602|1600.5|1652.5|1650.5|1598.5|1597.5|1047427
1639353600000|2021-12-13 00:00:00|1598|1590.5|1596|1594.5|1624.5|1623.5|1582.5|1581.5|1171060
1639440000000|2021-12-14 00:00:00|1712|1700.5|1684|1683|1766.5|1764|1635|1630.5|3866105
1639526400000|2021-12-15 00:00:00|1673|1667|1635.5|1634|1690|1689|1620.5|1615.5|1517931
1639612800000|2021-12-16 00:00:00|1660.5|1653|1708.5|1706.5|1711|1710.5|1645.5|1642|1597007
1639699200000|2021-12-17 00:00:00|1696.5|1687|1729|1727.5|1730.5|1730|1681.5|1680|894841
1639958400000|2021-12-20 00:00:00|1739|1730.5|1678.5|1678|1739|1734.5|1662|1661|895552
1640044800000|2021-12-21 00:00:00|1701.5|1693|1641|1639|1701.5|1697|1634.5|1633.5|914740
1640131200000|2021-12-22 00:00:00|1633|1628.5|1634.5|1632.5|1652.5|1651|1626.5|1625|861088
1640217600000|2021-12-23 00:00:00|1636|1630|1641|1640.5|1647|1646|1622.5|1620|446873
1640304000000|2021-12-24 00:00:00|1655|1626.5|1674.5|1673|1674.5|1673|1643.5|1626.5|83706
1640736000000|2021-12-29 00:00:00|1675|1658.5|1661|1659.5|1681.5|1677|1649|1648.5|713320
1640822400000|2021-12-30 00:00:00|1666|1660|1671.5|1670|1674.5|1673|1644|1642.5|362681
1640908800000|2021-12-31 00:00:00|1687|1658.5|1683|1682|1687|1683|1666|1658.5|151817
1641254400000|2022-01-04 00:00:00|1686|1680.5|1549|1548.5|1697|1695.5|1543|1542|2328766
1641340800000|2022-01-05 00:00:00|1598|1593.5|1611|1610|1654.5|1653|1585|1579|1843420
1641427200000|2022-01-06 00:00:00|1599.5|1586|1587|1584.5|1620|1618|1553.5|1551.5|1052933
1641513600000|2022-01-07 00:00:00|1592.5|1588.5|1561|1559.5|1605.5|1600|1551|1550|1052095
1641772800000|2022-01-10 00:00:00|1567.5|1555|1565.5|1562|1567.5|1563|1523|1520.5|1202209
1641859200000|2022-01-11 00:00:00|1580.5|1562.5|1565|1563|1603.5|1601.5|1551.5|1551|1187643
1641945600000|2022-01-12 00:00:00|1586.5|1565.5|1526|1525|1598|1590.5|1520|1519.5|986672
1642032000000|2022-01-13 00:00:00|1525.5|1522|1528|1525|1557.5|1556|1516|1501|677435
1642118400000|2022-01-14 00:00:00|1541.5|1505.5|1447|1445.5|1541.5|1511.5|1437|1436|1964657
1642377600000|2022-01-17 00:00:00|1474.5|1450.5|1454|1452.5|1480|1478.5|1422|1421|889144
1642464000000|2022-01-18 00:00:00|1461|1454|1455|1453|1474.5|1472.5|1408.5|1407|1676934
1642550400000|2022-01-19 00:00:00|1450|1425.5|1453|1452|1476.5|1474.5|1422.5|1419|1154827
1642636800000|2022-01-20 00:00:00|1479.5|1471|1463.5|1461.5|1495.5|1491.5|1454.5|1453|716591
1642723200000|2022-01-21 00:00:00|1473|1451|1426.5|1426|1473.5|1459.5|1420.5|1418|825025
1642982400000|2022-01-24 00:00:00|1424.5|1408.5|1365|1361|1424.5|1413|1354.5|1353.5|1773150
1643068800000|2022-01-25 00:00:00|1382|1368.5|1430|1428.5|1433|1431|1364|1361|1430266
1643155200000|2022-01-26 00:00:00|1449.5|1440.5|1512.5|1510|1526.5|1525|1436|1434|1913312
1643241600000|2022-01-27 00:00:00|1498|1481.5|1553|1550.5|1555|1554|1452.5|1450.5|1846091
1643328000000|2022-01-28 00:00:00|1529|1523.5|1444|1441.5|1529|1523.5|1407.5|1406|3255270
1643587200000|2022-01-31 00:00:00|1461.5|1454|1509.5|1508|1512.5|1511|1430.5|1429.5|1587894
1643673600000|2022-02-01 00:00:00|1505|1490.5|1429|1427|1505|1500.5|1418|1415.5|1226735
1643760000000|2022-02-02 00:00:00|1481|1477.5|1502|1501.5|1548|1545|1474.5|1472|2315737
1643846400000|2022-02-03 00:00:00|1524.5|1519.5|1454|1451.5|1530|1526.5|1450|1449.5|1140464
1643932800000|2022-02-04 00:00:00|1461.5|1454|1404|1402.5|1473.5|1471.5|1395|1393.5|1276748
1644192000000|2022-02-07 00:00:00|1425|1412|1409.5|1409|1427.5|1424|1381.5|1380.5|1102334
1644278400000|2022-02-08 00:00:00|1299.5|1290.5|1206|1202.5|1307.5|1307|1142|1140|7355273
1644364800000|2022-02-09 00:00:00|1229|1225|1303|1300|1303|1300|1198.5|1195|3539005
1644451200000|2022-02-10 00:00:00|1325|1310.5|1322|1320.5|1343.5|1342|1280|1279|2404117
1644537600000|2022-02-11 00:00:00|1308.5|1303.5|1298.5|1297|1317.5|1315.5|1273.5|1272.5|1761731
1644796800000|2022-02-14 00:00:00|1288.5|1270|1301.5|1300|1303|1302|1248.5|1247|1643871
1644883200000|2022-02-15 00:00:00|1300|1295|1350|1348.5|1364.5|1363|1295|1291|1101717
1644969600000|2022-02-16 00:00:00|1363|1361.5|1338.5|1337|1385|1371.5|1299.5|1297.5|945504
1645056000000|2022-02-17 00:00:00|1371|1365|1353.5|1351.5|1384.5|1383|1335.5|1333.5|1066206
1645142400000|2022-02-18 00:00:00|1370|1368|1295|1293.5|1374.5|1371|1293|1292|2675136
1645401600000|2022-02-21 00:00:00|1313|1290.5|1287.5|1286|1313.5|1309|1284|1283|739617
1645488000000|2022-02-22 00:00:00|1282|1278.5|1298.5|1297|1322|1320.5|1269.5|1263.5|1013839
1645574400000|2022-02-23 00:00:00|1298|1270|1320.5|1319|1341|1339.5|1278|1269.5|990473
1645660800000|2022-02-24 00:00:00|1284|1263.5|1322|1318|1332.5|1330.5|1236|1234|1500711
1645747200000|2022-02-25 00:00:00|1351.5|1350.5|1333.5|1331.5|1368|1367|1329.5|1325|1363645
1646006400000|2022-02-28 00:00:00|1327|1311.5|1364.5|1362|1370|1369.5|1318|1311.5|1040328
1646092800000|2022-03-01 00:00:00|1373.5|1368|1332.5|1330|1398|1388.5|1326.5|1324.5|1298739
1646179200000|2022-03-02 00:00:00|1333|1327.5|1308.5|1307|1362.5|1359.5|1288.5|1287.5|1420834
1646265600000|2022-03-03 00:00:00|1309.5|1303|1274|1271.5|1327.5|1324.5|1265.5|1264.5|1824223
1646352000000|2022-03-04 00:00:00|1253|1246|1218.5|1217|1274|1272|1215.5|1214|1718602
1646611200000|2022-03-07 00:00:00|1199.5|1191.5|1189.5|1188|1208|1206|1118|1117|2230154
1646697600000|2022-03-08 00:00:00|1169.5|1165|1102.5|1100|1171.5|1168|1061|1060|3096783
1646784000000|2022-03-09 00:00:00|1117|1109|1177.5|1176|1182|1180.5|1101|1100|2372736
1646870400000|2022-03-10 00:00:00|1175|1172|1184|1181.5|1191.5|1190.5|1149|1145.5|1869891
1646956800000|2022-03-11 00:00:00|1240|1230.5|1197|1196|1328.5|1317.5|1173.5|1172.5|2094588
1647216000000|2022-03-14 00:00:00|1199|1175.5|1198.5|1197|1206.5|1204.5|1162.5|1161|1009572
1647302400000|2022-03-15 00:00:00|1192.5|1186|1189|1187.5|1219|1216.5|1173.5|1171.5|648107
1647388800000|2022-03-16 00:00:00|1210|1205|1199|1197|1234.5|1233|1196|1195|672538
1647475200000|2022-03-17 00:00:00|1115|1113|1097.5|1096.5|1150|1148|1079.5|1078.5|2265851
1647561600000|2022-03-18 00:00:00|1108.5|1103.5|1180|1178.5|1180|1179|1098.5|1096|781767
1647820800000|2022-03-21 00:00:00|1195.5|1188.5|1108|1106|1195.5|1188.5|1105.5|1104.5|776002
1647907200000|2022-03-22 00:00:00|1095.5|1089.5|1080|1078.5|1103|1098.5|1052.5|1051.5|855570
1647993600000|2022-03-23 00:00:00|1093.5|1088|1122|1121.5|1122|1121.5|1081.5|1080.5|1985552
1648080000000|2022-03-24 00:00:00|1129|1126|1102|1100.5|1158|1155.5|1096|1095|497960
1648166400000|2022-03-25 00:00:00|1101.5|1096.5|1079.5|1078|1113|1111|1062.5|1060|671017
1648422000000|2022-03-27 23:00:00|1081.5|1077|1082|1080|1111.5|1110.5|1063.5|1062.5|911276
1648508400000|2022-03-28 23:00:00|1142.5|1124.5|1161.5|1159.5|1176.5|1174.5|1107.5|1103|1690349
1648594800000|2022-03-29 23:00:00|1160.5|1157.5|1170|1169|1177|1173|1136|1135|869576
1648681200000|2022-03-30 23:00:00|1183|1170.5|1172.5|1170.5|1190|1185|1155.5|1154.5|1550380
1648767600000|2022-03-31 23:00:00|1176|1171|1178.5|1176|1203|1202.5|1169.5|1168|1297003
1649026800000|2022-04-03 23:00:00|1200.5|1184|1209.5|1208.5|1214|1212.5|1177|1176|748036
1649113200000|2022-04-04 23:00:00|1213.5|1209|1229|1227.5|1241.5|1240.5|1190|1188|930926
1649199600000|2022-04-05 23:00:00|1242|1229|1203.5|1201.5|1249|1247.5|1198.5|1197.5|1344024
1649286000000|2022-04-06 23:00:00|1210.5|1207.5|1227.5|1225.5|1246|1245.5|1207|1204.5|1161365
1649372400000|2022-04-07 23:00:00|1251|1245.5|1240|1237.5|1253|1246.5|1212.5|1212|1741036
1649631600000|2022-04-10 23:00:00|1253.5|1214|1240.5|1239|1253.5|1246|1204.5|1203|1665350
1649718000000|2022-04-11 23:00:00|1218|1217.5|1187|1186|1224|1217.5|1170|1169|1187643
1649804400000|2022-04-12 23:00:00|1161|1156.5|1153.5|1152|1169.5|1165|1111.5|1110.5|2104327
1649890800000|2022-04-13 23:00:00|1156|1153.5|1134.5|1132.5|1157.5|1155|1126|1125|1241373
1650322800000|2022-04-18 23:00:00|1155|1139|1141.5|1140|1155|1146|1124.5|1122|1081105
1650409200000|2022-04-19 23:00:00|1138|1131.5|1088|1086.5|1138|1132|1085|1084.5|1400688
1650495600000|2022-04-20 23:00:00|1085|1082|1091.5|1090.5|1100.5|1099.5|1061.5|1060|2329573
1650582000000|2022-04-21 23:00:00|1076.5|1063|1049.5|1047.5|1085|1083|1028|1026.5|2569502
1650841200000|2022-04-24 23:00:00|1007|1003|1043|1041.5|1047.5|1047|996.2|994.8|2041452
1650927600000|2022-04-25 23:00:00|1049.5|1045|960.4|959.2|1049.5|1045|950.6|950|2613535
1651014000000|2022-04-26 23:00:00|954.8|946.8|936.4|934|966|962.4|913.4|912.6|2569842
1651100400000|2022-04-27 23:00:00|940|931.2|910|907.2|958.2|957.2|898.4|897.8|3314610
1651186800000|2022-04-28 23:00:00|919.8|913.4|918|917|948.8|947|904|903.4|2120892
1651532400000|2022-05-02 23:00:00|911|909|915|913.6|925.2|924|890.2|889.2|3787957
1651618800000|2022-05-03 23:00:00|923.4|904|896.8|895.2|931.6|928.4|877.4|876.6|1812010
1651705200000|2022-05-04 23:00:00|922.4|920.2|836|835|932.2|931.2|830.6|830|2216100
1651791600000|2022-05-05 23:00:00|823.4|818.6|804.2|802.4|824.4|820|763.2|762.8|2682528
1652050800000|2022-05-08 23:00:00|795|785|788.8|788.4|803.4|802.4|778.4|777.2|4617134
1652137200000|2022-05-09 23:00:00|786.4|782.6|794.2|792.8|814|813|773.8|772.4|3036798
1652223600000|2022-05-10 23:00:00|800|792.6|771.8|769.8|800|793.6|758.4|757.8|3897819
1652310000000|2022-05-11 23:00:00|739.8|735|768|767.6|780|779.2|691.6|690.8|5290603
1652396400000|2022-05-12 23:00:00|782.8|767.8|803.4|802|815.8|815.2|774|767.4|3079017
1652655600000|2022-05-15 23:00:00|808.2|803|812.6|812|823.2|822.6|795|793.8|1385393
1652742000000|2022-05-16 23:00:00|816|810.8|800|799.4|826.2|825.6|790.8|790|2031951
1652828400000|2022-05-17 23:00:00|798.6|792.2|731.8|731.2|802.8|801|720.2|719.4|2883557
1652914800000|2022-05-18 23:00:00|719.4|715|743.6|742.8|744.6|744.4|711|709.4|2226886
1653001200000|2022-05-19 23:00:00|747.2|743.2|754.4|753.4|776.8|776|737.8|736.4|1423832
1653260400000|2022-05-22 23:00:00|767.6|764.8|785.6|784|786.8|786.2|753.6|753.2|3150755
1653346800000|2022-05-23 23:00:00|794.6|775|763.2|762.6|794.6|791.4|751.8|751.2|4705401
1653433200000|2022-05-24 23:00:00|708|704.6|767.8|767|770.2|769.4|705.2|703.8|5961150
1653519600000|2022-05-25 23:00:00|771.8|769.6|861.4|860.4|883|882.4|754.4|752.8|5973356
1653606000000|2022-05-26 23:00:00|847.6|842|899.8|898.4|902.8|902|844|842|3917061
1652655600000|2022-05-15 23:00:00|808.2|803|812.6|812|823.2|822.6|795|793.8|1385393
1652742000000|2022-05-16 23:00:00|816|810.8|800|799.4|826.2|825.6|790.8|790|2031951
1652828400000|2022-05-17 23:00:00|798.6|792.2|731.8|731.2|802.8|801|720.2|719.4|2883557
1652914800000|2022-05-18 23:00:00|719.4|715|743.6|742.8|744.6|744.4|711|709.4|2226886
1653001200000|2022-05-19 23:00:00|747.2|743.2|754.4|753.4|776.8|776|737.8|736.4|1423832
1653260400000|2022-05-22 23:00:00|767.6|764.8|785.6|784|786.8|786.2|753.6|753.2|3150755
1653346800000|2022-05-23 23:00:00|794.6|775|763.2|762.6|794.6|791.4|751.8|751.2|4705401
1653433200000|2022-05-24 23:00:00|708|704.6|767.8|767|770.2|769.4|705.2|703.8|5961150
1653519600000|2022-05-25 23:00:00|771.8|769.6|861.4|860.4|883|882.4|754.4|752.8|5973356
1653606000000|2022-05-26 23:00:00|847.6|842|899.8|898.4|902.8|902|844|842|3917061
1653865200000|2022-05-29 23:00:00|918.8|901.2|932.6|932.4|946|944.8|899.2|889.8|3319539
1653951600000|2022-05-30 23:00:00|936.8|920.6|925.4|923.4|943.8|942.6|906.8|906.2|1797748
1654038000000|2022-05-31 23:00:00|938.2|934.6|910.4|909.4|943.6|942.2|907.2|906.6|2070232
1654470000000|2022-06-05 23:00:00|930|922.8|946|945.4|954|953.8|917.6|917|1502266
1654556400000|2022-06-06 23:00:00|944.4|938.6|924.4|923.8|945.6|944.6|906|905.4|2783583
1654642800000|2022-06-07 23:00:00|922.6|921.2|949.6|948.6|951.8|951.2|918.8|916|1656924
1654729200000|2022-06-08 23:00:00|950.6|935|920.8|920.2|950.6|942.2|912.8|912.4|2000238
1654815600000|2022-06-09 23:00:00|907.2|904.2|915.8|915.2|930.6|930|905.2|904.2|2961879
1655074800000|2022-06-12 23:00:00|908|905|878.6|878|917.2|916.6|868.4|868.2|4551466
1655161200000|2022-06-13 23:00:00|889.6|885.4|787.4|786|899.8|898.2|778.6|778|3148254
1655247600000|2022-06-14 23:00:00|801.6|796.8|837.8|837.2|842.6|842|785.2|782.2|2363053
1655334000000|2022-06-15 23:00:00|830|817|784.6|783.4|841.4|840|779.4|778.8|2934266
1655420400000|2022-06-16 23:00:00|804|792.2|826|825|838.6|837.4|788.4|781.8|3190786
1655679600000|2022-06-19 23:00:00|832.6|830|872.8|872|874.6|874|822.8|822|1326384
1655766000000|2022-06-20 23:00:00|854|845.6|853.6|852.8|859|856|819.4|819|10892967
1655852400000|2022-06-21 23:00:00|840.6|834|818.8|818|848.4|844|779|778.6|4104379
1655938800000|2022-06-22 23:00:00|819.8|815|860.6|859.4|867.2|867|817.6|815|6200127
1656025200000|2022-06-23 23:00:00|860|854.4|870.8|869.6|883|881.8|834|832.6|4274165
1656284400000|2022-06-26 23:00:00|860.6|852.6|856.2|855.8|876.6|876|843.4|842.2|2285512
1656370800000|2022-06-27 23:00:00|872.8|863.4|866.8|865.6|882|881|857|856.4|1730553
1656457200000|2022-06-28 23:00:00|854|850.8|805.2|804.2|864.4|861.6|804.6|803.6|2033276
1656543600000|2022-06-29 23:00:00|797.8|788|780|778.4|813.6|806|750.4|750|3091530
1656630000000|2022-06-30 23:00:00|782|766|814.2|813.8|837|836.2|769.6|766|2530888
1656889200000|2022-07-03 23:00:00|821.2|819|784.6|784|834|828.8|781.4|781|830595
1656975600000|2022-07-04 23:00:00|793|789.2|803.2|801.8|815.8|815.4|771.8|771|1364150
1657062000000|2022-07-05 23:00:00|822.6|816.2|824|823.2|849|847.8|819.4|816.2|1866777
1657148400000|2022-07-06 23:00:00|831.8|824.2|852.2|850.4|852.2|851.2|813.2|812|1965161
1657234800000|2022-07-07 23:00:00|850.8|831.4|867.2|866.6|868.8|868.4|824.6|824|1229164
1657494000000|2022-07-10 23:00:00|855.2|852.4|839.8|838.6|869|868.4|836|835.6|751645
1657580400000|2022-07-11 23:00:00|830.4|826|837.8|836.8|844.2|842.8|804.4|803.8|1152947
1657666800000|2022-07-12 23:00:00|831.6|825.8|817|815.8|835|834|788.4|787.6|2116758
1657753200000|2022-07-13 23:00:00|810.4|804|777.8|777.2|815.4|814.4|767|766.4|1634562
1657839600000|2022-07-14 23:00:00|778.6|776|763|762.6|784|783.6|759|758.2|1732020
1658098800000|2022-07-17 23:00:00|765.2|763.2|781.6|780.4|795|794.4|762.8|760.2|1187276
1658185200000|2022-07-18 23:00:00|772|761.4|749.8|749.2|785.2|784.4|746.4|745.4|2032940
1658271600000|2022-07-19 23:00:00|761.6|753.2|775.6|773.8|806.2|805|757.8|753.2|3091925
1658358000000|2022-07-20 23:00:00|764|761.4|751|748.8|794.2|791.4|735|733|2844122
1658444400000|2022-07-21 23:00:00|763|740.4|795.2|794|837.8|829.6|736.8|734.6|3651479
1658703600000|2022-07-24 23:00:00|783.2|782.8|760|759.4|799|797|757.2|756.6|2204146
1658790000000|2022-07-25 23:00:00|759|751.4|736.8|736.4|762.6|762|733.4|733|3217118
1658876400000|2022-07-26 23:00:00|737.8|732|768.2|767.6|775.6|775.4|729.6|727.8|1474575
1658962800000|2022-07-27 23:00:00|779.2|776.4|786.2|785.2|791|790.2|761.6|761.2|1384011
1659049200000|2022-07-28 23:00:00|791.2|789.8|837.6|837|844.4|844|791.2|781.8|2001939
1659308400000|2022-07-31 23:00:00|844.8|838.6|880.4|879.6|888.4|888|828.6|827.8|2037830
1659394800000|2022-08-01 23:00:00|870.8|858.4|874.8|874|875.4|875|847.8|846.4|1511612
1659481200000|2022-08-02 23:00:00|873.4|861.8|914|913|920|919.4|858|854.6|1706041
1659567600000|2022-08-03 23:00:00|913.8|910|945.8|944.6|990|989.4|913.6|910|3005369
1659654000000|2022-08-04 23:00:00|955.8|936|884.2|882.4|973.2|970|878.6|878|1898968
1659913200000|2022-08-07 23:00:00|900.8|885.6|890.4|889|900.8|895.4|865.8|864.6|999759
1659999600000|2022-08-08 23:00:00|904.2|889.6|868.6|867.6|904.2|900.2|863.2|862.4|1996531
1660086000000|2022-08-09 23:00:00|862.8|850.6|929.4|927.8|930.6|929.8|858.2|850.6|1508609
1660172400000|2022-08-10 23:00:00|936.6|921.6|932.8|931.8|948.8|948.4|911.6|910.6|2562961
1660258800000|2022-08-11 23:00:00|932.2|920.4|934.8|933.6|942.6|942|918.8|917|692372
1660518000000|2022-08-14 23:00:00|940|935.4|941.4|940.6|951.6|951|927.6|926.8|770133
1660604400000|2022-08-15 23:00:00|951.8|949.4|929.8|929|961.8|960.6|921.6|921.2|740571
1660690800000|2022-08-16 23:00:00|938.6|928.6|924.2|923.4|941.8|940.2|908.2|907|1551543
1660777200000|2022-08-17 23:00:00|941|939.6|902|901.2|941.4|939.6|889.8|888.6|1024945
1660863600000|2022-08-18 23:00:00|910|893.6|874.4|873.6|915.6|915.2|874|873.6|1167165
1661122800000|2022-08-21 23:00:00|868.8|856.4|839.4|838.4|876.2|874.6|822.6|822.4|1942808
1661209200000|2022-08-22 23:00:00|831.8|821.4|806.6|805.6|838.2|836.6|796|795|1690206
1661295600000|2022-08-23 23:00:00|800.4|793.2|783|781.8|804.4|803.2|777.6|776.8|1483041
1661382000000|2022-08-24 23:00:00|792.4|778.2|764.4|763.6|796.8|795.2|764|763.2|1073352
1661468400000|2022-08-25 23:00:00|769.6|766|734.2|733.6|777.8|776.6|730.4|730|4410292
1661814000000|2022-08-29 23:00:00|734.2|726|722.6|721.8|747.4|746.8|714.2|712.6|3193697
1661900400000|2022-08-30 23:00:00|736.6|724.4|725.4|724.6|744|743|709.8|708.6|2291408
1661986800000|2022-08-31 23:00:00|723.2|709.8|687.4|686.4|723.4|718.4|683.2|682.8|2885190
1662073200000|2022-09-01 23:00:00|686.6|683.2|703.6|702.8|706.2|706|670.4|670|3276367
1662332400000|2022-09-04 23:00:00|690|686.6|717.6|716.2|717.6|716.6|671.8|671.2|2662807
1662418800000|2022-09-05 23:00:00|707.8|699|732|730.4|752.6|751.8|705|699|4770767
1662505200000|2022-09-06 23:00:00|728|717.6|732.6|732.4|737.2|736.8|704|703.6|1660099
1662591600000|2022-09-07 23:00:00|756.6|752.8|751.6|750.6|772.6|765.8|729.6|724.2|1850448
1662678000000|2022-09-08 23:00:00|756.6|751.4|754|753|765|764.6|747.8|747|1941637
1662937200000|2022-09-11 23:00:00|766.6|760.6|797|795.4|799|798.4|752.6|750.8|1649400
1663023600000|2022-09-12 23:00:00|719.4|715.2|686.6|685.2|725|724|670.6|670|7362798
1663110000000|2022-09-13 23:00:00|657.2|650.6|623.6|622.8|681|678.4|615.4|615|5945614
1663196400000|2022-09-14 23:00:00|637.4|624.2|651.6|651.4|657.8|657|619.2|619|3176625
1663282800000|2022-09-15 23:00:00|642.6|640.8|664.2|663.4|674.4|673.4|632.6|631|2210170
1663628400000|2022-09-19 23:00:00|661.6|659.2|610.2|609.6|673.4|672.2|603.8|603.2|1417851
1663714800000|2022-09-20 23:00:00|600.2|597.2|575.4|574.6|605|603.2|574.4|573.8|1600637
1663801200000|2022-09-21 23:00:00|567.2|561.6|552.2|551.6|576.8|576.2|549.8|549.4|763128
1663887600000|2022-09-22 23:00:00|557|554|552|550.8|567.8|566.8|540.8|540.2|1977325
1664146800000|2022-09-25 23:00:00|558.8|552|552|551.4|571.6|570.8|543.4|541.8|2071927
1664233200000|2022-09-26 23:00:00|562.4|555.8|541.8|541|573.6|572.8|540|539.6|983188
1664319600000|2022-09-27 23:00:00|529.8|527|501.6|500.8|535|534|500|499.1|159246
1664406000000|2022-09-28 23:00:00|512.6|507.2|470.8|470.3|512.6|509.6|468.7|468.4|2942580
1664492400000|2022-09-29 23:00:00|468.8|464.2|469.8|468.4|486.6|486|456.9|456.5|1655669
1664751600000|2022-10-02 23:00:00|476.2|467.4|464.1|463.6|476.2|473.7|439.6|439.2|1603678
1664838000000|2022-10-03 23:00:00|477.3|475.1|503.2|502.6|511.2|510.6|473.1|471|1226359
1664924400000|2022-10-04 23:00:00|502.4|500.4|459.7|458.5|519.4|518.2|457|456.1|1072713
1665010800000|2022-10-05 23:00:00|467.1|463.5|457.8|457.1|473.4|471.5|454.9|454.3|1079927
1665097200000|2022-10-06 23:00:00|457.7|450.2|432.5|432|460.4|460.1|431.6|431.3|1245216
1665356400000|2022-10-09 23:00:00|432.5|425.2|438.5|437.9|448.2|447.7|425.2|423|808620
1665442800000|2022-10-10 23:00:00|442|440|416.8|416.4|444|443.1|415|414.4|722941
1665529200000|2022-10-11 23:00:00|408.2|406.5|392.9|392.4|409.8|409.5|390.6|390.2|975204
1665615600000|2022-10-12 23:00:00|393|391.7|435.2|435|436|435.5|380.8|380|3311337
1665702000000|2022-10-13 23:00:00|443.6|437.3|458.9|457.8|489.1|487.5|439.3|437.3|2667087
1665961200000|2022-10-16 23:00:00|459.5|456.1|472.8|472.6|474|473.5|443.8|443.4|880549
1666047600000|2022-10-17 23:00:00|482.4|480.4|482.1|481.6|492.4|491.7|476.8|476.3|2803310
1666134000000|2022-10-18 23:00:00|484|481.1|478.3|477.9|484.4|484|460.1|459.7|762385
1666220400000|2022-10-19 23:00:00|475.6|473.1|490.3|489.3|501.8|501.2|469.8|469.1|958405
1666306800000|2022-10-20 23:00:00|487.6|482.8|488.9|488.6|503|502.6|467.8|467|1256988
1666566000000|2022-10-23 23:00:00|499|495.8|479.3|478.8|499.2|496.5|472.6|471.6|1050896
1666652400000|2022-10-24 23:00:00|480.7|479.2|504.4|503.8|504.8|504.2|469.9|469.1|659380
1666738800000|2022-10-25 23:00:00|504.8|502|499.2|498.6|524.6|523.6|487.6|487|1012431
1666825200000|2022-10-26 23:00:00|504.4|501.6|496.2|495.5|507.2|506.8|482.9|482.5|852568
1666911600000|2022-10-27 23:00:00|487.7|484.2|471.2|470.9|487.7|485.1|467.6|467.3|599337
1667174400000|2022-10-31 00:00:00|472.4|470.7|472.1|471.7|484.5|484.2|465.6|465.1|485345
1667260800000|2022-11-01 00:00:00|542.8|530.8|657.8|657.4|671.8|671|535.2|530.8|3248371
1667347200000|2022-11-02 00:00:00|643.2|642|652.4|651.8|667.2|665.8|610.8|610.4|1815899
1667433600000|2022-11-03 00:00:00|639.2|636|642.4|641.2|657.4|655.4|615.2|612.4|826899
1667520000000|2022-11-04 00:00:00|642.8|641.4|638.4|637.2|646.2|645.8|621.6|621.2|541614
1667779200000|2022-11-07 00:00:00|639.2|628.4|676|675|698|697.2|632|628.4|986368
1667865600000|2022-11-08 00:00:00|675|670.2|696.8|696.2|700|699.4|658.4|655|698893
1667952000000|2022-11-09 00:00:00|713.2|705|674|672.4|713.2|706.8|669.8|669.6|773530
1668038400000|2022-11-10 00:00:00|675|658.2|714.8|713.8|715.6|715|648.4|648|1114230
1668124800000|2022-11-11 00:00:00|718|715.6|809|808|812.8|812.4|716.8|714.8|2140453
1668384000000|2022-11-14 00:00:00|797.4|787|927.8|926.8|930|929.4|784.8|777.4|2368251
1668470400000|2022-11-15 00:00:00|930.4|926.4|776.6|775.8|940|935.6|770.6|770.2|1415024
1668556800000|2022-11-16 00:00:00|765.2|754|725.6|724.4|776.8|773.8|710|709.4|737481
1668643200000|2022-11-17 00:00:00|723.8|715|672.2|671.6|730.4|724.6|653|652.4|878330
1668729600000|2022-11-18 00:00:00|660|655.4|678.6|677.8|702.2|701.6|654.6|653.4|713837
1668988800000|2022-11-21 00:00:00|676|666.8|643.4|642.4|676.2|671.4|615.4|614.8|857978
1669075200000|2022-11-22 00:00:00|649.2|643.2|637.8|637.6|680|678.4|636.8|635.8|519631
1669161600000|2022-11-23 00:00:00|633.6|626.6|659.4|658.8|670|669.4|615.2|612.8|497878
1669248000000|2022-11-24 00:00:00|660|657|661|660|682.6|681.2|650.2|647.8|435200
1669334400000|2022-11-25 00:00:00|659.4|652.6|652|651|660.2|657.6|638.2|637.4|296847
1669593600000|2022-11-28 00:00:00|656.8|655|633.2|632.4|660.2|659|633.2|632.4|291765
1669680000000|2022-11-29 00:00:00|631|626.4|618.2|617.2|640.6|639.4|616.4|616|456480
1669766400000|2022-11-30 00:00:00|625.8|621.8|621.8|621.2|635|634|613|611.8|3596517
1669852800000|2022-12-01 00:00:00|643.8|641.6|668|667.2|681.6|680|643.8|641.4|460851
1669939200000|2022-12-02 00:00:00|675.2|657.4|669.8|669.2|693.6|692.8|649.8|647.4|338519
1670198400000|2022-12-05 00:00:00|670.2|655.6|660.4|659.6|686.8|685.6|659.8|654.8|287366
1670284800000|2022-12-06 00:00:00|657.6|650|660.4|659.8|665.2|662.4|645|644|361262
1670371200000|2022-12-07 00:00:00|674.2|663.8|685.4|684|700|699|666|662.2|364712
1670457600000|2022-12-08 00:00:00|689.2|687.6|675.4|674.6|692.8|691.4|658.4|657.4|389972
1670544000000|2022-12-09 00:00:00|685.4|680.8|684|681.4|704|703.2|682.4|679.2|434301
1670803200000|2022-12-12 00:00:00|679|676.2|675.2|674|679|676.2|650.4|649.8|361007
1670889600000|2022-12-13 00:00:00|676|671|701.2|700.2|750|746.8|668.8|666.8|609862
1670976000000|2022-12-14 00:00:00|701|695.2|689|688.4|704.4|699.8|669.4|668.2|290570
1671062400000|2022-12-15 00:00:00|687.8|679.2|656.2|655.6|688|686.6|655|654.2|301735
1671148800000|2022-12-16 00:00:00|658.8|655.8|629.6|628.6|662.4|661|626|625.6|1228471
1671408000000|2022-12-19 00:00:00|625.2|617.6|635.4|634.4|647.8|647.4|614.6|613|229535
1671494400000|2022-12-20 00:00:00|625|621.4|622.2|621.4|633.2|632.2|609.2|607.4|317756
1671580800000|2022-12-21 00:00:00|626.4|623.2|648.2|647.6|654.4|653.2|625|623|335865
1671667200000|2022-12-22 00:00:00|655.2|651.8|630.8|630|661.6|660.2|622.4|621.8|288272
1671753600000|2022-12-23 00:00:00|630.2|623.4|634.2|633.6|644.8|643.8|618.6|615.4|124973
1672185600000|2022-12-28 00:00:00|630|628.2|624.6|623.8|635|634.4|619.4|617.8|224190
1672272000000|2022-12-29 00:00:00|620.2|612.2|634|633|642|640.6|611.6|610.6|1161997
1672358400000|2022-12-30 00:00:00|636.8|622.8|620|619.4|638.8|637.6|618.4|617.8|106669
1672704000000|2023-01-03 00:00:00|628.8|620.8|658.6|657.2|658.6|657.2|624.2|620.8|108112
1672790400000|2023-01-04 00:00:00|659.2|651|700|699.2|704.8|703.4|651.6|648|723356
1672876800000|2023-01-05 00:00:00|702|698.4|713.8|713.4|741|739.8|702|698.4|429521
1672963200000|2023-01-06 00:00:00|714|705.2|720.6|720.2|739.8|737.4|705|701.2|1359837
1673222400000|2023-01-09 00:00:00|720.8|709.2|740.2|739.2|755.6|754.4|718|709.2|579042
1673308800000|2023-01-10 00:00:00|743.2|729.6|724.6|723.8|743.2|738.8|719|718.4|492942
1673395200000|2023-01-11 00:00:00|726.8|720.8|732.4|732|741.8|741.2|715.6|713.6|539904
1673481600000|2023-01-12 00:00:00|740.2|731.8|759.8|758.8|764.6|763.8|720.6|718.4|754792
1673568000000|2023-01-13 00:00:00|772.8|765.6|763.8|762.8|781|779.8|742.6|742|391803
1673827200000|2023-01-16 00:00:00|769.8|764.2|807.2|806.4|809|808.2|752.4|745.4|1056684
1673913600000|2023-01-17 00:00:00|807.2|754.2|765|764|807.2|767.4|719.4|718|200063
1674000000000|2023-01-18 00:00:00|742|731.2|757.6|756.6|785.6|783.6|736.2|730|513253
1674086400000|2023-01-19 00:00:00|756|753.6|713|712.2|763.4|761|707.4|707|558979
1674172800000|2023-01-20 00:00:00|713.2|705.8|706.8|705.8|720.2|719.4|704.8|704|351945
1674432000000|2023-01-23 00:00:00|721.8|709.6|735.4|734.8|740|739|716.6|709.6|258463
1674518400000|2023-01-24 00:00:00|751|741.2|730.8|729.6|753.6|750.2|725.4|724.6|1760988
1674604800000|2023-01-25 00:00:00|731.4|721|697.2|696.8|740|738.6|695.4|694.4|542644
1674691200000|2023-01-26 00:00:00|672|651.6|680|679.6|717.8|716.4|658.6|651.6|602462
1674777600000|2023-01-27 00:00:00|689|684.6|685.6|684.6|695.2|692.4|669.6|668.6|880303
1675036800000|2023-01-30 00:00:00|688.8|685.2|685.2|683.2|704|690.4|674.2|673.2|424071
1675123200000|2023-01-31 00:00:00|692.2|674.8|650.2|649.4|692.2|682|649|648.2|489820
1675209600000|2023-02-01 00:00:00|655|647|660|659.4|671.4|669.8|648.2|643.4|343954
1675296000000|2023-02-02 00:00:00|675.4|672|731.4|730.2|737.2|736.4|675.2|672|1424731
1675382400000|2023-02-03 00:00:00|728.8|725.2|736.2|735.6|748.6|745.6|703.4|702.6|575251
1675641600000|2023-02-06 00:00:00|730.8|722.6|712.6|711.4|737.8|736.4|701.2|700.4|418505
1675728000000|2023-02-07 00:00:00|717.4|712.8|718.6|717.8|726.4|724.2|701|700.4|276512
1675814400000|2023-02-08 00:00:00|723.6|711.2|714.2|713.4|740.8|739.6|713.6|711.2|304427
1675900800000|2023-02-09 00:00:00|719|715|719.6|719.2|731.8|730.6|703.6|702|379089
1675987200000|2023-02-10 00:00:00|704.8|701.6|639.8|638.8|711.8|709.2|633.4|632.6|1084366
1676246400000|2023-02-13 00:00:00|629.2|624.8|620.6|620.4|639.6|638.2|619.2|618.6|455480
1676332800000|2023-02-14 00:00:00|628.8|625|614.8|614|638.8|636.6|610|609.4|603433
1676419200000|2023-02-15 00:00:00|621.2|619|627.6|626.8|629|628.4|611.6|611|383832
1676505600000|2023-02-16 00:00:00|646|643|625|624.2|654.6|653.2|617|615.8|673461
1676592000000|2023-02-17 00:00:00|624.8|617.6|629.2|628.4|640.2|638.6|608.6|607.2|543106
1676851200000|2023-02-20 00:00:00|632.4|621.6|628|627.4|639.4|638.4|623.4|621.6|149435
1676937600000|2023-02-21 00:00:00|629.8|625.8|627|626|630.2|627.8|611.6|610.2|444922
1677024000000|2023-02-22 00:00:00|616.6|615|618.6|618|630.4|629.4|605.6|604.4|495209
1677110400000|2023-02-23 00:00:00|618|610.4|639.8|639|643.6|642.2|613.6|609.6|458241
1677196800000|2023-02-24 00:00:00|636.6|627|621.6|620.4|644|641.6|610.4|609.4|457258
1677456000000|2023-02-27 00:00:00|616.2|613.2|630.4|629.2|631|629.6|605.4|601.4|617265
1677542400000|2023-02-28 00:00:00|633.8|627.8|553.6|553|633.8|628.8|550.2|549.4|1406499
1677628800000|2023-03-01 00:00:00|544.6|540.8|535|534.8|556|553.6|531.4|530|706425
1677715200000|2023-03-02 00:00:00|519.2|516.6|525.2|524.4|534.4|533.6|514.4|505.6|621015
1677801600000|2023-03-03 00:00:00|528.2|525.2|551|550.6|561.2|560.2|527.6|524.8|645336
1678060800000|2023-03-06 00:00:00|539.8|537.8|533.6|532.4|544.8|542.6|517.8|517|757189
1678147200000|2023-03-07 00:00:00|521.8|520|507.4|506.6|534.8|532.6|503|502.8|597646
1678233600000|2023-03-08 00:00:00|496.1|493.2|505.6|505|507.6|507.2|487.9|485.1|593537
1678320000000|2023-03-09 00:00:00|501.8|498|487.8|487|504|502.4|484.5|483.3|663448
1678406400000|2023-03-10 00:00:00|466.4|464.1|449.6|448.7|472.5|471.2|449.4|448.4|1095329
1678665600000|2023-03-13 00:00:00|455.8|451.4|425.9|425.7|463.7|461.8|420.8|420.3|1046328
1678752000000|2023-03-14 00:00:00|424.9|424|440.8|440.5|442.8|442.1|419.4|418.4|1165355
1678838400000|2023-03-15 00:00:00|436.9|431.3|423.8|423.2|441.9|439|406.6|405.8|1257216
1678924800000|2023-03-16 00:00:00|437.3|434.8|432.5|432|447.2|445.5|418.6|418.2|1889787
1679011200000|2023-03-17 00:00:00|442.8|438|414.3|413.8|460|459.1|404.2|403.6|1098440
1679270400000|2023-03-20 00:00:00|416.5|410.5|421|420.8|431.8|430.6|406.4|405.3|541462
1679356800000|2023-03-21 00:00:00|421.9|418|426.8|426.2|428.4|428.1|414.7|414.1|574487
1679443200000|2023-03-22 00:00:00|427.6|427.6|434.9|434.3|442.8|442.3|426.2|425.6|2525804
1679529600000|2023-03-23 00:00:00|433|430.6|445.3|444.6|446.5|446.2|416.3|415.7|707833
1679616000000|2023-03-24 00:00:00|443.4|437.6|441|440.4|444.5|443.8|427.6|426.6|3720239
1679871600000|2023-03-26 23:00:00|446.9|438.9|451.7|451.4|452.2|451.8|438.6|436.3|493412
1679958000000|2023-03-27 23:00:00|460|455.1|442.2|441.3|478.4|474|424.3|423.6|867213
1680044400000|2023-03-28 23:00:00|447.4|440.8|477.9|477.7|481.4|480.8|442.7|440.8|679840
1680130800000|2023-03-29 23:00:00|481.7|477.8|523|522.4|534.2|533.4|480.4|477.8|870122
1680217200000|2023-03-30 23:00:00|570.6|554.4|538.6|538|572|568.4|519.6|518.8|907116
1680476400000|2023-04-02 23:00:00|538.8|530.8|524.8|524|545.8|543.6|521.8|521.2|1338509
1680562800000|2023-04-03 23:00:00|530|524.8|515.8|515.4|530.2|529.4|511.6|511|399084
1680649200000|2023-04-04 23:00:00|519.6|512.8|508.4|507.6|525.4|524.6|503.2|502.6|339526
1680735600000|2023-04-05 23:00:00|507|503.6|511.8|511.4|518.4|517.8|505.4|503.6|486763
1681167600000|2023-04-10 23:00:00|521|518|523.6|523|533.4|532|521|518|366320
1681254000000|2023-04-11 23:00:00|529.2|522.4|509.8|509|529.4|527|504.6|503.8|521482
1681340400000|2023-04-12 23:00:00|513.6|503.6|503.2|502.6|514|510|501|500.4|445193
1681426800000|2023-04-13 23:00:00|513.2|503|512|511.4|518.8|518|502.4|502|554866
1681686000000|2023-04-16 23:00:00|515|512|522.4|521.8|524.4|523.8|510.6|510|363994
1681772400000|2023-04-17 23:00:00|522.2|517.8|531.6|531.2|534|533.4|517.2|516.6|351398
1681858800000|2023-04-18 23:00:00|531.4|522.6|519|518.6|531.4|526.6|509.8|509.2|386634
1681945200000|2023-04-19 23:00:00|525.4|518|517.6|517|525.4|524.4|513.2|512.2|306920
1682031600000|2023-04-20 23:00:00|526.8|515.4|516.2|515.6|526.8|520.8|510.4|510|433992
1682290800000|2023-04-23 23:00:00|517.4|513.8|503.2|502.4|518.4|518|502.2|501.6|677882
1682377200000|2023-04-24 23:00:00|508.6|500.2|509.8|509.2|519.8|519.2|497.8|492.6|463299
1682463600000|2023-04-25 23:00:00|508.2|501.8|517.4|516.4|523.2|522.8|500.4|499.7|720278
1682550000000|2023-04-26 23:00:00|519.8|509.8|516.2|515.8|524|523.4|514.6|509.2|573507
1682636400000|2023-04-27 23:00:00|518.6|512|502.6|501.8|518.8|515.8|495.8|495.2|720483
1682982000000|2023-05-01 23:00:00|504.4|502.8|498.2|497.8|510.8|509.4|496.7|496|468142
1683068400000|2023-05-02 23:00:00|498|495.7|489.5|489.3|506.4|505.8|483.8|483.4|1560321
1683154800000|2023-05-03 23:00:00|484.3|478.1|485.5|485|486|485.6|468.1|467.6|633696
1683241200000|2023-05-04 23:00:00|489.8|484.9|495.1|494.4|502.2|501.6|486.7|484.9|762400
1683586800000|2023-05-08 23:00:00|504.8|497|475.2|474.9|504.8|497|466|465.5|676674
1683673200000|2023-05-09 23:00:00|479|476.6|454.8|454.6|480.8|480.1|454.2|454|578016
1683759600000|2023-05-10 23:00:00|460.1|454.4|453.5|453.2|465.3|464.9|452.6|452.2|438200
1683846000000|2023-05-11 23:00:00|458.8|454.3|443.3|442.8|458.8|455.9|437.3|437|476456
1684105200000|2023-05-14 23:00:00|443.6|440.1|430.7|430|443.6|442.1|429.1|429|364027
1684191600000|2023-05-15 23:00:00|430.1|428.7|411.6|411.3|432.5|432|405.6|405.2|641414
1684278000000|2023-05-16 23:00:00|413.6|406.5|409.7|409.4|413.7|410.6|400.4|400|640623
1684364400000|2023-05-17 23:00:00|414.1|410.4|400.9|400.2|414.2|412.7|398.8|398.5|669718
1684450800000|2023-05-18 23:00:00|406.8|399.4|397.9|397.5|409.5|403.6|394.1|393.8|595549
1684710000000|2023-05-21 23:00:00|401.5|392.8|402|401.4|409.1|408.6|391.8|390|543241
1684796400000|2023-05-22 23:00:00|401.8|400|399.8|399.4|412.9|412.7|397.2|397|569076
1684882800000|2023-05-23 23:00:00|404.1|397|413.3|412.6|435|434.4|394.7|394.2|1280633
1684969200000|2023-05-24 23:00:00|412.2|411.6|406.4|406.1|412.7|411.6|404.3|403.9|538970
1685055600000|2023-05-25 23:00:00|412.3|398.4|408.2|407.8|415.6|415.2|397.6|397|599794
1685401200000|2023-05-29 23:00:00|414.9|407.4|393.9|393.3|416.9|414|393.1|392.9|696855
1685487600000|2023-05-30 23:00:00|394.6|390|371.6|371.2|394.6|390|367.2|366.8|1075927
1685574000000|2023-05-31 23:00:00|377.3|375.1|354.4|354|377.3|375.1|350.2|349.9|1152556
1685660400000|2023-06-01 23:00:00|363.9|361|357.7|357.5|369.9|369|353.6|353.2|922841
1685919600000|2023-06-04 23:00:00|363.7|358|344.4|344.1|364.4|363.9|342.6|342.4|906040
1686006000000|2023-06-05 23:00:00|347.5|340.4|356.5|356.2|360|359.7|343.3|340.4|873149
1686092400000|2023-06-06 23:00:00|361.2|350.9|371|370.6|373.8|373.4|351.9|350.9|1075199
1686178800000|2023-06-07 23:00:00|366.7|363.9|367.7|367.5|371.6|371.3|359.7|359.1|565304
1686265200000|2023-06-08 23:00:00|367.2|365.4|385.1|384.5|385.5|385|365|363.4|967783
1686524400000|2023-06-11 23:00:00|399.5|398.5|402.9|402.5|432.2|431.3|399.5|398.5|1524689
1686610800000|2023-06-12 23:00:00|405.3|402.6|403.1|402.8|414.3|413|398.9|398.5|666709
1686697200000|2023-06-13 23:00:00|405.5|403|407.4|407|418|417.5|403.4|403|792527
1686783600000|2023-06-14 23:00:00|410.7|407.1|430.4|430|434.5|434|408.1|407|969781
1686870000000|2023-06-15 23:00:00|437.7|430.8|464.2|463.5|472.2|471.5|432.9|430.6|1699220
1687129200000|2023-06-18 23:00:00|459.9|455.5|434.5|434.1|459.9|456.5|432.3|431.9|629110
1687215600000|2023-06-19 23:00:00|427.6|425.7|424.7|424.2|433.4|428.8|411.4|411.2|664562
1687302000000|2023-06-20 23:00:00|422.4|416.8|430|429.7|435.4|435|420.3|416.8|577922
1687388400000|2023-06-21 23:00:00|449.7|440.5|567.4|565.8|632|630.8|445.3|440.5|4289164
1687474800000|2023-06-22 23:00:00|557|555.8|534.6|533.6|565|562.6|513.6|512.2|1365133
1687734000000|2023-06-25 23:00:00|527.2|525.2|529.6|529|551.6|550|513|512.4|830657
1687820400000|2023-06-26 23:00:00|535.4|523.4|563.2|562.6|564.4|563.8|530.4|523.4|983613
1687906800000|2023-06-27 23:00:00|559.2|554|526.6|525.8|568.6|568|496.3|495|1370445
1687993200000|2023-06-28 23:00:00|535.4|528.2|536.6|536|557.8|557|531.8|528.2|663065
1688079600000|2023-06-29 23:00:00|543.4|541.6|564.8|564.2|567.6|567.2|543.4|540.6|1104091
1685401200000|2023-05-29 23:00:00|414.9|407.4|393.9|393.3|416.9|414|393.1|392.9|696855
1685487600000|2023-05-30 23:00:00|394.6|390|371.6|371.2|394.6|390|367.2|366.8|1075927
1685574000000|2023-05-31 23:00:00|377.3|375.1|354.4|354|377.3|375.1|350.2|349.9|1152556
1685660400000|2023-06-01 23:00:00|363.9|361|357.7|357.5|369.9|369|353.6|353.2|922841
1685919600000|2023-06-04 23:00:00|363.7|358|344.4|344.1|364.4|363.9|342.6|342.4|906040
1686006000000|2023-06-05 23:00:00|347.5|340.4|356.5|356.2|360|359.7|343.3|340.4|873149
1686092400000|2023-06-06 23:00:00|361.2|350.9|371|370.6|373.8|373.4|351.9|350.9|1075199
1686178800000|2023-06-07 23:00:00|366.7|363.9|367.7|367.5|371.6|371.3|359.7|359.1|565304
1686265200000|2023-06-08 23:00:00|367.2|365.4|385.1|384.5|385.5|385|365|363.4|967783
1686524400000|2023-06-11 23:00:00|399.5|398.5|402.9|402.5|432.2|431.3|399.5|398.5|1524689
1686610800000|2023-06-12 23:00:00|405.3|402.6|403.1|402.8|414.3|413|398.9|398.5|666709
1686697200000|2023-06-13 23:00:00|405.5|403|407.4|407|418|417.5|403.4|403|792527
1686783600000|2023-06-14 23:00:00|410.7|407.1|430.4|430|434.5|434|408.1|407|969781
1686870000000|2023-06-15 23:00:00|437.7|430.8|464.2|463.5|472.2|471.5|432.9|430.6|1699220
1687129200000|2023-06-18 23:00:00|459.9|455.5|434.5|434.1|459.9|456.5|432.3|431.9|629110
1687215600000|2023-06-19 23:00:00|427.6|425.7|424.7|424.2|433.4|428.8|411.4|411.2|664562
1687302000000|2023-06-20 23:00:00|422.4|416.8|430|429.7|435.4|435|420.3|416.8|577922
1687388400000|2023-06-21 23:00:00|449.7|440.5|567.4|565.8|632|630.8|445.3|440.5|4289164
1687474800000|2023-06-22 23:00:00|557|555.8|534.6|533.6|565|562.6|513.6|512.2|1365133
1687734000000|2023-06-25 23:00:00|527.2|525.2|529.6|529|551.6|550|513|512.4|830657
1687820400000|2023-06-26 23:00:00|535.4|523.4|563.2|562.6|564.4|563.8|530.4|523.4|983613
1687906800000|2023-06-27 23:00:00|559.2|554|526.6|525.8|568.6|568|496.3|495|1370445
1687993200000|2023-06-28 23:00:00|535.4|528.2|536.6|536|557.8|557|531.8|528.2|663065
1688079600000|2023-06-29 23:00:00|543.4|541.6|564.8|564.2|567.6|567.2|543.4|540.6|1104091
1688338800000|2023-07-02 23:00:00|569|566.2|594|593.6|596.4|595.8|565.4|564.4|1112605
1688425200000|2023-07-03 23:00:00|599.6|593|613.2|612.8|623.8|622.8|597|593|2059936
1688511600000|2023-07-04 23:00:00|613.6|606.4|573|572.4|613.6|609|571.2|570.4|779368
1688598000000|2023-07-05 23:00:00|567.4|561.2|550.4|549.8|567.4|564.2|542.6|541|582496
1688684400000|2023-07-06 23:00:00|549.2|544.6|592.4|591.6|596.2|595.6|548.2|544.6|553478
1688943600000|2023-07-09 23:00:00|588.8|581|585|584.2|588.8|584.8|564|562.6|474005
1689030000000|2023-07-10 23:00:00|591.8|580.8|590.2|589.4|610|609|577.8|577.6|781973
1689116400000|2023-07-11 23:00:00|587.4|578.2|609.2|608.8|611.6|611|583|578.2|612128
1689202800000|2023-07-12 23:00:00|612|609.4|622.6|621.6|628.8|627.8|607.2|606.2|645572
1689289200000|2023-07-13 23:00:00|615.4|607.6|596.8|596.6|618.6|618|594.6|594|610132
1689548400000|2023-07-16 23:00:00|591.6|584.4|581|580.6|591.6|588|570.6|568.8|545502
1689634800000|2023-07-17 23:00:00|595|592.6|691.2|689.8|699.2|698|595|592.4|1846097
1689721200000|2023-07-18 23:00:00|698.8|691|684.6|684|700|698.6|679|678.4|764869
1689807600000|2023-07-19 23:00:00|682.8|676.4|680.8|680|697.4|696.2|675.6|674.8|689579
1689894000000|2023-07-20 23:00:00|692.6|688|688.6|687.8|700.6|699.6|682.2|681.2|595663
1690153200000|2023-07-23 23:00:00|743.4|742|784.6|783.8|787.4|787|738|736.2|1357209
1690239600000|2023-07-24 23:00:00|789.2|786.8|766.8|765.8|790|787.4|761.6|760.4|785153
1690326000000|2023-07-25 23:00:00|769.2|757.2|961.2|958.6|970.2|969.2|762.6|756.4|1519588
1690412400000|2023-07-26 23:00:00|950|944.8|954|952.6|1017|1015.5|853.8|851.2|2080469
1690498800000|2023-07-27 23:00:00|950.2|939.2|978.4|977.6|988|987.4|940.4|938.2|574584
1690758000000|2023-07-30 23:00:00|974.6|958.4|939.2|938.6|974.6|966.4|924.8|923.4|507063
1690844400000|2023-07-31 23:00:00|937.8|924.8|936.4|936|958|956.6|927.8|924|510397
1690930800000|2023-08-01 23:00:00|927.4|921|877.6|876.8|939.4|936.4|868.2|867.6|3541462
1691017200000|2023-08-02 23:00:00|870|866|860.2|859.4|877.6|875.2|849.4|848.2|545084
1691103600000|2023-08-03 23:00:00|866.8|861.2|861.6|860.6|872|869|840.4|839.4|556338
1691362800000|2023-08-06 23:00:00|863.4|851.2|854.8|854|863.6|862.8|843.8|839|934098
1691449200000|2023-08-07 23:00:00|845.6|842.4|845|844.6|852.6|851|827.6|826.6|340911
1691535600000|2023-08-08 23:00:00|853.4|844|842|840.8|860|859.2|839.2|838.2|200587
1691622000000|2023-08-09 23:00:00|847.8|843|852.4|851.8|867.8|863.8|841.4|837.2|215606
1691708400000|2023-08-10 23:00:00|841|836.4|837.8|836.6|861.8|860.6|829.6|828.4|247526
1691967600000|2023-08-13 23:00:00|833|817.6|794.8|794.4|833.2|826.4|793.2|792.4|325555
1692054000000|2023-08-14 23:00:00|805.8|792.2|800.4|799.4|818.8|816.6|780.8|779.8|2019072
1692140400000|2023-08-15 23:00:00|796.4|786.2|811.4|810|815.8|814.8|786.2|784.8|183552
1692226800000|2023-08-16 23:00:00|808.4|803|768.2|767|810.8|807.4|766.2|765.4|428487
1692313200000|2023-08-17 23:00:00|782.8|780|762.6|761.6|788.6|786.6|752.4|751|424077
1692572400000|2023-08-20 23:00:00|761.2|760|734|733.2|765.8|764.8|727.8|726.8|384691
1692658800000|2023-08-21 23:00:00|733|731.8|719.2|719|749.8|746.6|715.4|714.8|332346
1692745200000|2023-08-22 23:00:00|726.4|723|738.8|738|742.4|741.2|713|711.8|270067
1692831600000|2023-08-23 23:00:00|752|748.4|751|749.8|764.2|763.2|744.8|744|323955
1692918000000|2023-08-24 23:00:00|758.8|740.4|741.8|741.2|758.8|752.4|738.2|735|202062
1693263600000|2023-08-28 23:00:00|757|744.6|783.6|782.8|791.6|791|748.6|744.6|342465
1693350000000|2023-08-29 23:00:00|790.4|784.6|799.2|798.4|800|799.6|780.2|776|306594
1693436400000|2023-08-30 23:00:00|788.2|785|866|865.2|868.8|866.6|782|780.2|487924
1693522800000|2023-08-31 23:00:00|871.4|864.6|871|870.2|886.6|885.8|866|864.6|383379
1693782000000|2023-09-03 23:00:00|880.4|874|879.2|878.6|902.6|901.8|869.2|860.8|410459
1693868400000|2023-09-04 23:00:00|870|866|857.4|856.4|884.8|883.6|840.8|839|290241
1693954800000|2023-09-05 23:00:00|861|844.2|845|844|861|854.4|838|837|318696
1694041200000|2023-09-06 23:00:00|842.4|836.4|822|821.4|899.6|897.6|814|811.6|417917
1694127600000|2023-09-07 23:00:00|835.4|825|826.8|825.2|838.8|836.8|805|802.8|443785
1694386800000|2023-09-10 23:00:00|832.4|815.2|811|810|834.2|833.2|790.4|789.6|277883
1694473200000|2023-09-11 23:00:00|824|808|800.2|799.4|824|822.4|794.2|793.4|1629794
1694559600000|2023-09-12 23:00:00|807|791.2|769.2|768.6|807.4|794.2|758.8|756.2|512371
1694646000000|2023-09-13 23:00:00|783.8|765.8|773.6|772.8|783.8|780.4|754.2|753.6|978520
1694732400000|2023-09-14 23:00:00|786|773|754.8|752.6|796.8|796|753.6|752.2|596862
1694991600000|2023-09-17 23:00:00|772|753.8|786.4|785.2|819.6|818.4|761.2|753.8|490272
1695078000000|2023-09-18 23:00:00|809.4|801.2|798.6|797.2|827.2|824.8|795.2|794.4|639271
1695164400000|2023-09-19 23:00:00|792.6|781|811.8|810.8|819.2|818.4|792.2|781|431485
1695250800000|2023-09-20 23:00:00|774.8|771.8|648.4|646.8|774.8|772.6|641.2|640.2|1977828
1695337200000|2023-09-21 23:00:00|637.6|633.2|692.2|690.4|701|700|631.2|622.6|1257786
1695596400000|2023-09-24 23:00:00|688.8|685.6|658.4|658|688.8|687|644.8|644|1794688
1695682800000|2023-09-25 23:00:00|658.8|651|681.4|680.8|687.2|686.4|647.8|646|541866
1695769200000|2023-09-26 23:00:00|683|676|616.2|615.2|683|677.6|615.8|615|1280357
1695855600000|2023-09-27 23:00:00|617.8|614.4|580|579.2|621|620|565.6|565|1114135
1695942000000|2023-09-28 23:00:00|589|577.4|604.4|604.2|617.8|616.6|579.2|577.4|581078
1696201200000|2023-10-01 23:00:00|610.4|596.2|587.2|586|616|614.8|583.2|582.4|1995749
1696287600000|2023-10-02 23:00:00|582.2|577.4|560|559|583.2|582|553.8|553.2|1386348
1696374000000|2023-10-03 23:00:00|568.2|562.4|555.6|555|574.4|573.6|553.4|552.8|545090
1696460400000|2023-10-04 23:00:00|557|553|563.8|563.2|577|576.6|553|552.4|448306
1696546800000|2023-10-05 23:00:00|574|554.8|572.6|571.6|575|573.8|546.4|545.6|426386
1696806000000|2023-10-08 23:00:00|578.4|571.4|563.2|562.6|578.4|571.4|549|548.2|608756
1696892400000|2023-10-09 23:00:00|576|563.2|600.8|600.6|604|603.2|570.4|563|704689
1696978800000|2023-10-10 23:00:00|595.4|588.6|587.8|587.2|609.2|608.4|583|582.2|826177
1697065200000|2023-10-11 23:00:00|600.2|584|572.2|572|600.2|595|569.4|568.8|954764
1697151600000|2023-10-12 23:00:00|578.2|562.8|530|529.4|578.2|566.4|529.6|529|617577
1697410800000|2023-10-15 23:00:00|508|505.8|501.6|500.8|520.2|518.2|500.4|500.2|1179583
1697497200000|2023-10-16 23:00:00|499.6|497.5|506|504.6|515.4|514.6|491.7|491.1|1865725
1697583600000|2023-10-17 23:00:00|497|493.3|502.6|502.2|523.2|521.8|495.9|493.3|602750
1697670000000|2023-10-18 23:00:00|505.4|494|502|501.2|511.2|510.4|494.9|491.2|438411
1697756400000|2023-10-19 23:00:00|510.2|493|485|483.7|510.8|508.8|474.1|473.6|805403
1698015600000|2023-10-22 23:00:00|487.3|481.5|504|503.2|523|521|484.3|481.5|1064744
1698102000000|2023-10-23 23:00:00|509.4|495.3|507.8|506.8|512.8|512.2|496.7|495.3|955997
1698188400000|2023-10-24 23:00:00|504.2|500.2|456.9|456.3|504.2|500.2|448.5|447.6|777408
1698274800000|2023-10-25 23:00:00|459.5|449.7|491|490.4|498.6|496.2|449.6|447.1|841030
1698361200000|2023-10-26 23:00:00|494.2|487.7|484.9|484.2|494.2|490.6|472.9|472|1141189
1698624000000|2023-10-30 00:00:00|492.9|488.4|461.6|460.8|499.7|496.4|458.1|457.6|328801
1698710400000|2023-10-31 00:00:00|462.7|455.4|461.5|460.8|476.8|475|454.8|454.5|979704
1698796800000|2023-11-01 00:00:00|463|458.1|473.5|473|476.6|476|454.1|452.6|1021152
1698883200000|2023-11-02 00:00:00|484.2|475.5|508.6|508|529.6|528.4|482.2|475.5|807267
1698969600000|2023-11-03 00:00:00|508.8|503.4|546.6|545.4|569.6|568.8|508.6|503.2|1343596
1699228800000|2023-11-06 00:00:00|547|544.2|532.8|532.2|573.4|572.4|532.8|532.2|811420
1699315200000|2023-11-07 00:00:00|531.6|525.6|550.8|550.4|556.2|555.6|521.8|520.4|418249
1699401600000|2023-11-08 00:00:00|549.8|543.2|537.8|537.4|559|556.8|534.4|533.6|390062
1699488000000|2023-11-09 00:00:00|538.2|528.8|545|544.4|548.4|547.6|528.2|527.4|287455
1699574400000|2023-11-10 00:00:00|547.8|533.8|518|517.2|547.8|534.6|497.5|496.9|1686458
1699833600000|2023-11-13 00:00:00|517.2|509.8|511.2|510.6|521.8|518.8|504.8|503.8|332019
1699920000000|2023-11-14 00:00:00|518|507.8|569.8|569.4|596.2|594|505.4|504.2|764869
1700006400000|2023-11-15 00:00:00|577.2|566.8|601.2|600.4|620|616.8|537.2|536|1158176
1700092800000|2023-11-16 00:00:00|591.2|582.8|559.8|559.6|591.2|586.8|556.6|556|823463
1700179200000|2023-11-17 00:00:00|564.6|562|558|556.6|577.6|577.2|548.2|547.4|1651680
1700438400000|2023-11-20 00:00:00|570.4|560.6|596|595.6|606.2|605.6|550.8|550|847683
1700524800000|2023-11-21 00:00:00|594.6|586.4|566.2|565.8|595.8|593.8|559.4|559|545830
1700611200000|2023-11-22 00:00:00|575.6|561.8|567.8|566.8|577.2|576.4|557|555.8|349889
1700697600000|2023-11-23 00:00:00|571.4|567.8|557.6|556.6|579|569.2|548.8|547.8|186555
1700784000000|2023-11-24 00:00:00|566|552.4|571.8|571|572|571.6|552.2|551|244571
1701043200000|2023-11-27 00:00:00|575.4|565.2|574|573.2|583.6|582.4|568.8|565.2|345328
1701129600000|2023-11-28 00:00:00|582.4|566|567.8|566.6|582.4|570.8|553.4|552.8|390566
1701216000000|2023-11-29 00:00:00|569.6|565.2|595|593.8|603.8|602.6|569.6|565.2|716156
1701302400000|2023-11-30 00:00:00|601.8|597.8|597.4|596.4|611.6|610.2|591.6|590.6|1164599
1701388800000|2023-12-01 00:00:00|605|591.2|597|595.6|605|600.4|579.8|579.6|528027
1701648000000|2023-12-04 00:00:00|601|598.6|589.4|588.6|627.4|625.6|585.4|584.8|767908
1701734400000|2023-12-05 00:00:00|591.2|586.6|594.6|593.6|600|599.2|583.6|582.4|392542
1701820800000|2023-12-06 00:00:00|613.2|609.8|612.8|612.2|635.8|633.4|596.4|595|1002975
1701907200000|2023-12-07 00:00:00|609.8|608.4|617|616.2|618|617.2|599.6|597.2|397681
1701993600000|2023-12-08 00:00:00|618.8|615.2|628.8|627|646.2|645.6|618.8|615.2|3575425
1702252800000|2023-12-11 00:00:00|628.2|618.4|636.2|634.8|636.4|635.8|622.4|618.4|1275817
1702339200000|2023-12-12 00:00:00|636.4|634.8|647|645.8|650|648.4|632.2|631|52559
1702425600000|2023-12-13 00:00:00|646|641.6|643.8|642.8|654.6|654|634.6|633.8|409901
1702512000000|2023-12-14 00:00:00|665.2|659|716|714.6|720|717.8|665|659|1544746
1702598400000|2023-12-15 00:00:00|722.2|715|722|720.4|740|738.8|712.8|710.8|669074
1702857600000|2023-12-18 00:00:00|717.4|710.4|725.2|724|729.8|729.4|700.2|696.6|373192
1702944000000|2023-12-19 00:00:00|732.2|728.6|761.8|760.8|763.6|763.2|732.2|728.6|602959
1703030400000|2023-12-20 00:00:00|785.8|783.4|791.2|789.6|799|798.4|771.4|770.8|1341802
1703116800000|2023-12-21 00:00:00|777.2|773.6|757.8|757.2|777.2|774.4|751.4|750.6|658113
1703203200000|2023-12-22 00:00:00|749.8|742.6|727.2|725.6|749.8|744|725.8|725|302838
1703635200000|2023-12-27 00:00:00|729.4|727.4|749|748.4|751.8|751.4|729.4|727.4|336854
1703721600000|2023-12-28 00:00:00|760.8|755.2|751.6|750.6|772.8|766.8|740.2|739.6|250912
1703808000000|2023-12-29 00:00:00|748.8|741.6|760.8|759.2|764.6|763.2|745.6|741.6|103607
1704153600000|2024-01-02 00:00:00|760.4|756|739.8|738.8|765.4|764.6|735.4|734.2|361708
1704240000000|2024-01-03 00:00:00|742.2|730.4|730.2|729|747|741|718.2|717|481246
1704326400000|2024-01-04 00:00:00|737|734.8|735.4|734.8|744.8|743.4|723.8|722.4|331054
1704412800000|2024-01-05 00:00:00|729.8|722.4|723.2|721.8|732.4|730.6|696|695.2|418787
1704672000000|2024-01-08 00:00:00|719.4|713.6|735.6|734|736.4|735.8|703.8|703|269593
1704758400000|2024-01-09 00:00:00|745|739|709.8|708.6|760.8|747.4|705.8|705|288506
1704844800000|2024-01-10 00:00:00|707.8|707.6|684.6|683.6|723|716.6|683.4|683|431913
1704931200000|2024-01-11 00:00:00|691.6|684.4|662|660.8|694.6|693.4|661|660.6|877981
1705017600000|2024-01-12 00:00:00|665|654.6|655|654.4|670.6|669|645.6|645.2|627964
1705276800000|2024-01-15 00:00:00|652.4|645.6|622.8|622.2|658.2|653.2|616.2|615.8|7539453
1705363200000|2024-01-16 00:00:00|650.2|647.6|623.2|622|671.6|670.4|620.2|619.4|1478157
1705449600000|2024-01-17 00:00:00|603.2|598.8|580.8|579.4|607.2|605.8|571|570.2|738150
1705536000000|2024-01-18 00:00:00|589.8|570.4|573.8|573.4|589.8|582.4|570.4|570|538027
1705622400000|2024-01-19 00:00:00|583.2|574.2|552|550.6|590.8|587.4|547.2|546.6|1173371
1705881600000|2024-01-22 00:00:00|559|555|562.2|561.4|582.4|579|550.6|549.6|571310
1705968000000|2024-01-23 00:00:00|570.8|564.6|576.4|575.4|587.4|586.2|566|564.6|400787
1706054400000|2024-01-24 00:00:00|583.2|577.6|577.4|576.2|592.6|590.8|573.4|572.8|351662
1706140800000|2024-01-25 00:00:00|577.2|572.6|568.6|568|581.4|577.6|565.2|565|363536
1706227200000|2024-01-26 00:00:00|577.2|569|578|577.8|581.6|581.4|563.2|561.2|351530
1706486400000|2024-01-29 00:00:00|580.6|575.4|566|565|580.6|575.4|551.6|551.2|573227
1706572800000|2024-01-30 00:00:00|578.2|574|560|559.8|578.6|574.6|556.6|555.8|533145
1706659200000|2024-01-31 00:00:00|554.6|551.6|550.2|549.4|559.4|558.2|544.4|544.2|344083
1706745600000|2024-02-01 00:00:00|544.4|540.6|515.2|514.8|545.2|541.2|515.2|514.8|1286329
1706832000000|2024-02-02 00:00:00|523.2|516.8|501.6|500.2|532.8|532.4|494.7|494.2|649624
1707091200000|2024-02-05 00:00:00|510.4|503.2|523.6|522.2|532|531.6|509.6|503.2|589545
1707177600000|2024-02-06 00:00:00|523.2|521.2|525.6|524.6|528.4|527.6|511.2|509.2|727207
1707264000000|2024-02-07 00:00:00|529.4|524.8|519.2|518.8|533|530.8|519|518.6|499964
1707350400000|2024-02-08 00:00:00|531.8|515.4|526.2|525.6|539.2|538.2|518.8|515.4|676117
1707436800000|2024-02-09 00:00:00|526.8|526.6|513.4|512.8|531.4|530|511.8|511.4|726727
1707696000000|2024-02-12 00:00:00|523.4|507.6|537.8|537.2|549.4|548.2|517|507.6|1055813
1707782400000|2024-02-13 00:00:00|535.8|531|520|519.6|536.6|535.8|511|510.6|408409
1707868800000|2024-02-14 00:00:00|524.6|518.6|532.2|531.8|538.6|537.8|515.8|511.2|4061226
1707955200000|2024-02-15 00:00:00|543.4|539.6|543|542.6|552.8|552.4|537.6|536.8|1272451
1708041600000|2024-02-16 00:00:00|546.4|543.4|534.2|533.2|548|546.4|524.6|524|401715
1708300800000|2024-02-19 00:00:00|534.4|530.2|530.4|529.4|537.8|536.2|519.4|518.6|988596
1708387200000|2024-02-20 00:00:00|534.2|531.4|531.4|530.6|540.6|537|526.8|526.2|318122
1708473600000|2024-02-21 00:00:00|534|531.8|518.8|518.2|539|537.4|518|517.6|835880
1708560000000|2024-02-22 00:00:00|529.4|517.2|528|527.2|533.8|533.2|513|512|944154
1708646400000|2024-02-23 00:00:00|531.6|517.4|532.2|531|532.8|532.4|511.2|510.2|1793047
1708905600000|2024-02-26 00:00:00|530.8|524.2|496.1|495.1|530.8|525.4|484.6|483.9|1229945
1708992000000|2024-02-27 00:00:00|499.9|495.6|494|493.2|502.4|502|486.7|486.3|1813089
1709078400000|2024-02-28 00:00:00|493.4|487.9|489.1|487.5|499.9|495.4|470.5|470|2425137
1709164800000|2024-02-29 00:00:00|505.8|503.2|507|506.2|544.4|538.6|485|483.6|1938967
1709251200000|2024-03-01 00:00:00|514.8|511.4|480.2|478.9|516.6|515.6|474.8|474.3|3038327
1709510400000|2024-03-04 00:00:00|476.7|470.9|445.7|444.9|476.7|471|433.7|433.3|8011063
1709596800000|2024-03-05 00:00:00|441|438.3|445.1|444.7|455.7|455.1|436.5|433.1|2428616
1709683200000|2024-03-06 00:00:00|440.6|436.9|434.9|434.6|455.4|454.9|432.2|431.8|1010814
1709769600000|2024-03-07 00:00:00|438.5|432.2|459.8|459.3|472.1|471.3|432.6|430.8|2061342
1709856000000|2024-03-08 00:00:00|458.5|455.8|449.9|449.4|458.8|457.4|440.6|440|637677
1710115200000|2024-03-11 00:00:00|445|442.6|457.9|457.1|471.7|470.9|444.8|442.6|859547
1710201600000|2024-03-12 00:00:00|461.6|459.8|466.5|466.2|476.1|475.6|453.8|452.9|663059
1710288000000|2024-03-13 00:00:00|469.1|466.5|470.9|470.4|472.6|472.4|459.1|458.3|5891472
1710374400000|2024-03-14 00:00:00|476.7|464.4|464.5|463.4|476.7|474.8|453|452.5|569419
1710460800000|2024-03-15 00:00:00|467.9|462.8|457.8|457.4|475.9|475|457.2|456.9|606961
1710720000000|2024-03-18 00:00:00|465|462.7|463.9|463.5|480|479.1|459.2|458.9|668279
1710806400000|2024-03-19 00:00:00|461.8|458.6|462.7|462.4|465.2|464.3|449.6|449.1|1889048
1710892800000|2024-03-20 00:00:00|471.9|452.8|467.1|466.5|471.9|468.7|454.2|452.8|382424
1710979200000|2024-03-21 00:00:00|481|480.8|477.1|476.1|496.6|496.1|477|476.1|1106597
1711065600000|2024-03-22 00:00:00|474.8|471.1|469.9|469.1|477.5|476.8|460.9|460.2|544867
1711324800000|2024-03-25 00:00:00|467.3|465.4|454.9|454.6|467.3|465.4|448.3|448.1|1295693
1711411200000|2024-03-26 00:00:00|460.6|458.4|467|466.3|494.7|493.5|456.7|456.1|1974901
1711497600000|2024-03-27 00:00:00|460|458|467.1|466.9|470.1|469.6|452.9|451.1|1465068
1711584000000|2024-03-28 00:00:00|473.1|469.2|454.4|454|473.5|469.9|451.1|450.9|848604
1712012400000|2024-04-01 23:00:00|454.9|451.3|440.4|440|460.8|460.3|435.7|435.1|1101085
1712098800000|2024-04-02 23:00:00|434.3|433.7|439.8|439.5|444|443.3|426.5|425.9|1000041
1712185200000|2024-04-03 23:00:00|433|431.8|420.1|419.8|438.6|438|414.4|414.1|887590
1712271600000|2024-04-04 23:00:00|408|405.2|381|380.7|410.7|409.9|380.7|380.5|2177533
1712530800000|2024-04-07 23:00:00|378.4|375.6|378.9|378.4|384.9|383.5|367|366.6|1473569
1712617200000|2024-04-08 23:00:00|373.5|371.5|377.1|376.6|391.3|390.9|363.1|362.6|4679177
1712703600000|2024-04-09 23:00:00|384.2|381.5|369.1|368.1|402.1|401.6|363.9|363.1|2451080
1712790000000|2024-04-10 23:00:00|368.7|366.7|369.9|369.6|382.3|381.6|365.7|365.2|6147187
1712876400000|2024-04-11 23:00:00|376|365.9|357.3|356.9|376|374.5|356.1|356|7932752
1713135600000|2024-04-14 23:00:00|359.8|357.1|359.7|359.4|363|361.7|349|348.7|3835920
1713222000000|2024-04-15 23:00:00|357.9|355.2|345.9|345.5|366.1|365.3|341.7|341.1|3915581
1713308400000|2024-04-16 23:00:00|341.4|340|349|348.5|352.5|352.1|340.7|340|2065538
1713394800000|2024-04-17 23:00:00|352.2|350|348.9|348.3|352.3|350.5|335.5|335.1|1246063
1713481200000|2024-04-18 23:00:00|346.8|344.4|348.9|348.2|349.8|349.4|340.3|339.9|790781
1713740400000|2024-04-21 23:00:00|356|350.6|356.8|356.5|377.8|377.1|354.4|350.6|1855763
1713826800000|2024-04-22 23:00:00|364|358.2|380.8|380.4|387.7|387.4|361.8|358.2|1606668
1713913200000|2024-04-23 23:00:00|376.6|371.6|367.9|367.4|378.2|376.2|360.9|360.5|1805752
1713999600000|2024-04-24 23:00:00|364.4|359.6|360.2|360|371.2|370.9|355|354|1679264
1714086000000|2024-04-25 23:00:00|364.8|362.7|353.5|353|369.9|368.2|350.4|350|1423653
1714345200000|2024-04-28 23:00:00|356.9|354.4|356.4|356|359.4|359.1|350.2|350|648802
1714431600000|2024-04-29 23:00:00|353.7|350.4|352.8|352.6|358|357.7|347.5|346.8|890118
1714518000000|2024-04-30 23:00:00|355.4|352.6|347.9|347.2|360.6|352.6|347.4|346.4|162685
1714604400000|2024-05-01 23:00:00|349.6|342.6|348.4|348.1|350|349.6|341.1|340.5|822670
1714690800000|2024-05-02 23:00:00|354.6|351.2|357.5|357|379.4|378.2|350.7|348.8|1639329
1715036400000|2024-05-06 23:00:00|365.6|364.3|358.5|358.2|374.7|374|358.1|357.8|1301698
1715122800000|2024-05-07 23:00:00|366.6|359|349.6|349.2|366.6|363.8|346.6|346.3|1457349
1715209200000|2024-05-08 23:00:00|349.5|349.1|352.5|352.1|355.8|355.5|343.3|342.9|1560183
1715295600000|2024-05-09 23:00:00|355|352.4|348.3|347.9|362.1|361.3|345.6|345.3|1519986
1715554800000|2024-05-12 23:00:00|349.9|347.9|339.9|339.5|361|360.5|334.6|334.2|3663634
1715641200000|2024-05-13 23:00:00|347.5|340.2|367.3|366.6|383.3|381.8|343.9|340.2|8221107
1715727600000|2024-05-14 23:00:00|371.3|367.2|364.2|363.7|371.3|368.3|346.1|345.8|3488973
1715814000000|2024-05-15 23:00:00|365.8|363.2|358.3|357.6|369.3|367.7|355.6|355.2|1213112
1715900400000|2024-05-16 23:00:00|359.9|356.1|362.2|361.9|362.6|362.4|350.2|350|1411936
1716159600000|2024-05-19 23:00:00|361.9|358.9|355.6|355|368.1|367.8|353.2|352.8|1458100
1716246000000|2024-05-20 23:00:00|353|351.2|357.7|357.3|359|358.7|345.7|345.3|1719165
1716332400000|2024-05-21 23:00:00|353.7|350.7|346.7|346.6|362.2|360.9|340.5|340.2|2715415
1716418800000|2024-05-22 23:00:00|346.9|344|353.1|352.5|357.4|356.4|333.5|332.5|2358820
1716505200000|2024-05-23 23:00:00|346.4|344.3|373|372.5|375.1|374.5|344.1|341.8|3763653
1716850800000|2024-05-27 23:00:00|381.4|377|410.9|410.1|415.5|414.3|378.3|377|4151890
1716937200000|2024-05-28 23:00:00|407|403|364.6|363.7|407|404.4|363.1|362.7|2630977
1717023600000|2024-05-29 23:00:00|357.2|354.6|381.5|381|388.5|387.7|351.3|346.4|2202329
1717110000000|2024-05-30 23:00:00|384.1|379.4|377.4|376.4|384.1|379.5|359.4|359|2382102
1717369200000|2024-06-02 23:00:00|377|375.3|386.1|385.5|388.5|388.1|364.7|364|1773654
1717455600000|2024-06-03 23:00:00|379.2|376.9|356.1|355.6|379.3|378.5|353.2|352.9|4006818
1717542000000|2024-06-04 23:00:00|354.3|353.1|363.2|362.7|367.4|365.1|350.8|350.2|1726459
1717628400000|2024-06-05 23:00:00|361.8|359.4|363.7|362.8|363.7|362.8|352.9|352.4|1311171
1717714800000|2024-06-06 23:00:00|363.6|362.1|359.4|359.1|366.6|366|352.9|352|2092374
1717974000000|2024-06-09 23:00:00|356.7|355.1|356.1|355.6|363.7|363.4|352.4|352.2|1186166
1718060400000|2024-06-10 23:00:00|359.1|355.2|353.9|353.3|362.7|361.6|352.2|352|5172009
1718146800000|2024-06-11 23:00:00|349.7|346.9|352.7|351.9|362.4|361.7|342.8|342.1|1955953
1718233200000|2024-06-12 23:00:00|349.4|346.8|351.1|350.5|360.5|358.7|348.5|346.2|1200421
1718319600000|2024-06-13 23:00:00|355.5|350.3|360|359.2|366.6|366.1|349.4|348.7|1338253
1718578800000|2024-06-16 23:00:00|365.4|362.7|348|347.7|365.4|362.7|345.7|345.1|6504417
1718665200000|2024-06-17 23:00:00|350|347.5|354.5|354|359.2|358.8|348|346.3|1566869
1718751600000|2024-06-18 23:00:00|350|348.1|353.4|352.8|356.4|356|348.5|348|1031075
1718838000000|2024-06-19 23:00:00|353.9|350|310.7|309.8|358.5|358.1|289|288|8642087
1718924400000|2024-06-20 23:00:00|314|313.6|312.2|311.5|323.6|323|305.6|305|2795636
1719183600000|2024-06-23 23:00:00|311.1|306.1|310.8|310.5|318.5|318.2|299|298|1903765
1719270000000|2024-06-24 23:00:00|302.5|300.6|294.6|293.6|306.6|302.4|287.9|286.9|3849369
1719356400000|2024-06-25 23:00:00|292.7|291.1|282.5|282.4|298|297.3|282|281.5|4871285
1719442800000|2024-06-26 23:00:00|283.4|282.1|287.6|287.3|289.7|289.4|278.2|278|1528854
1719529200000|2024-06-27 23:00:00|287|285.7|290|289.7|294.1|293.1|284.8|283.8|773853
1719788400000|2024-06-30 23:00:00|290.3|288.9|289.1|288.8|301.6|300|284.6|284.2|1815098
1719874800000|2024-07-01 23:00:00|285.3|284|295.1|294.7|296.9|296.6|284.7|283.1|950843
1719961200000|2024-07-02 23:00:00|299.9|296.6|300.2|299.6|302|301.3|293|292.5|923299
1720047600000|2024-07-03 23:00:00|304.8|294|305.2|304.9|310|308.8|302.8|294|1124589
1720134000000|2024-07-04 23:00:00|310.3|307.8|327.4|326.7|330.5|329.1|307.1|304.9|2083680
1720393200000|2024-07-07 23:00:00|329.9|327.7|350.1|349.6|351|350.2|329.9|327.7|1947474
1720479600000|2024-07-08 23:00:00|347|343.9|352.3|351.8|356.7|355.8|345.8|343.5|2458175
1720566000000|2024-07-09 23:00:00|356.8|349.6|361.2|360.7|371.3|370.8|351.1|349.3|1387350
1720652400000|2024-07-10 23:00:00|363.3|360.4|380.2|379.2|381.5|380.1|356.7|356.3|1669374
1720738800000|2024-07-11 23:00:00|384.9|380.9|381.6|380.5|389.9|387.5|373.9|372|1200984
1720998000000|2024-07-14 23:00:00|362.4|357.5|339.8|339.3|362.4|358.7|329.2|328.7|3269848
1721084400000|2024-07-15 23:00:00|387.7|385.1|366.9|361.3|409.6|405.4|359.2|358.9|9371939
1721170800000|2024-07-16 23:00:00|365.3|363.4|353.3|352.8|372.5|368.8|346.1|345.3|2066184
1721257200000|2024-07-17 23:00:00|356.7|353.2|395|393.8|399.3|398.7|356.4|353.2|3049518
1721343600000|2024-07-18 23:00:00|395.8|390.1|382.3|380.5|395.8|390.1|373.4|372.5|681095
1721602800000|2024-07-21 23:00:00|396.9|393.1|422.1|420.6|422.1|421.1|396.4|393.1|3468552
1721689200000|2024-07-22 23:00:00|423.8|419|434.9|433.5|434.9|434.5|420.1|418.9|1493248
1721775600000|2024-07-23 23:00:00|428|425|412.2|410.7|433.7|430.9|402.3|402|1753310
1721862000000|2024-07-24 23:00:00|419.7|401.8|422.2|421.4|422.3|421.7|402.3|401.3|936775
1721948400000|2024-07-25 23:00:00|428.5|424.2|446.8|445.5|452.3|452.1|425.5|423.7|1931934
1722207600000|2024-07-28 23:00:00|451.7|446|434.6|434.3|453.3|449.4|432.3|431.8|1262671
1722294000000|2024-07-29 23:00:00|415.2|413.1|406.7|406|415.4|413.1|403.3|400.3|6373621
1722380400000|2024-07-30 23:00:00|422.4|413.8|406.6|406.2|422.4|415.1|405|404.7|788813
1722466800000|2024-07-31 23:00:00|402.2|400|400.1|399.9|412.8|412.1|399.7|396.2|2517799
1722553200000|2024-08-01 23:00:00|408.7|396.1|392.4|391.2|408.7|398.2|385.7|385.1|1312847
1722812400000|2024-08-04 23:00:00|384.2|381.1|389.6|388.5|389.6|389|369|368.4|1358521
1722898800000|2024-08-05 23:00:00|395|394.6|385.1|384|401.6|399.5|381.5|381|5114307
1722985200000|2024-08-06 23:00:00|389.3|386.1|397|396.4|400|399.3|388.9|385.6|1429716
1723071600000|2024-08-07 23:00:00|395.6|386.9|395.4|394.7|396.4|395.8|375.9|375.5|708766
1723158000000|2024-08-08 23:00:00|402.6|390.3|380.1|375.9|403.6|402.7|375.5|375|2169238
1723417200000|2024-08-11 23:00:00|381|371.3|376|375.4|385.3|384.6|373.8|371.3|925106
1723503600000|2024-08-12 23:00:00|382.1|375.3|377.8|377.2|392|389.6|376.1|375.3|1024262
1723590000000|2024-08-13 23:00:00|385.9|383.7|379.7|377.7|394.3|391.3|376.8|376.5|854752
1723676400000|2024-08-14 23:00:00|378.4|371.4|377.3|375.9|381.8|378.5|363.7|363.4|1314835
1723762800000|2024-08-15 23:00:00|377.8|374.2|382.6|380.8|386.3|385.6|377.8|374.2|575926
1724022000000|2024-08-18 23:00:00|379|377.6|379|378.3|387.5|386.7|377.1|376.9|421719
1724108400000|2024-08-19 23:00:00|378.8|370.3|361.1|360|379|377.5|360.1|360|2530179
1724194800000|2024-08-20 23:00:00|356.6|355.6|360.6|360.2|365.5|363.1|353.7|352.1|1849489
1724281200000|2024-08-21 23:00:00|362|357.3|357.3|355.1|365|364.4|356.2|355.1|861625
1724367600000|2024-08-22 23:00:00|364.9|350.1|359|358.5|364.9|360.2|352.6|350.1|807085
1724713200000|2024-08-26 23:00:00|359.9|351.5|356.2|355.5|372.2|368.9|352.7|351.5|615597
1724799600000|2024-08-27 23:00:00|360.1|350.2|341.3|340.9|360.1|353.9|340.7|340.5|937195
1724886000000|2024-08-28 23:00:00|341.2|339.7|341.4|339.7|345.3|343.6|338.6|338.3|1676854
1724972400000|2024-08-29 23:00:00|341.4|337.8|338.2|337.7|344.9|340.7|336|335.7|35575
1723417200000|2024-08-11 23:00:00|381|371.3|376|375.4|385.3|384.6|373.8|371.3|925106
1723503600000|2024-08-12 23:00:00|382.1|375.3|377.8|377.2|392|389.6|376.1|375.3|1024262
1723590000000|2024-08-13 23:00:00|385.9|383.7|379.7|377.7|394.3|391.3|376.8|376.5|854752
1723676400000|2024-08-14 23:00:00|378.4|371.4|377.3|375.9|381.8|378.5|363.7|363.4|1314835
1723762800000|2024-08-15 23:00:00|377.8|374.2|382.6|380.8|386.3|385.6|377.8|374.2|575926
1724022000000|2024-08-18 23:00:00|379|377.6|379|378.3|387.5|386.7|377.1|376.9|421719
1724108400000|2024-08-19 23:00:00|378.8|370.3|361.1|360|379|377.5|360.1|360|2530179
1724194800000|2024-08-20 23:00:00|356.6|355.6|360.6|360.2|365.5|363.1|353.7|352.1|1849489
1724281200000|2024-08-21 23:00:00|362|357.3|357.3|355.1|365|364.4|356.2|355.1|861625
1724367600000|2024-08-22 23:00:00|364.9|350.1|359|358.5|364.9|360.2|352.6|350.1|807085
1724713200000|2024-08-26 23:00:00|359.9|351.5|356.2|355.5|372.2|368.9|352.7|351.5|615597
1724799600000|2024-08-27 23:00:00|360.1|350.2|341.3|340.9|360.1|353.9|340.7|340.5|937195
1724886000000|2024-08-28 23:00:00|341.2|339.7|341.4|339.7|345.3|343.6|338.6|338.3|1676854
1724972400000|2024-08-29 23:00:00|341.4|337.8|338.2|337.7|344.9|340.7|336|335.7|35575
1725231600000|2024-09-01 23:00:00|343.9|340.9|340|339.7|343.9|342.5|333.9|333.3|701160
1725318000000|2024-09-02 23:00:00|346.4|337.5|350.8|349.9|356.3|355.3|340.2|337|1111823
1725404400000|2024-09-03 23:00:00|351|343.2|346.2|345.7|351|349.5|336.4|336|736726
1725490800000|2024-09-04 23:00:00|352.4|350.5|355.9|354|363.1|362.2|347.7|345.5|647391
1725577200000|2024-09-05 23:00:00|351.2|349.8|336.9|336.8|352.1|350|336.5|336.1|885674
1725836400000|2024-09-08 23:00:00|336.9|332.1|333.9|332.8|342.1|340.1|328.5|328|1009221
1725922800000|2024-09-09 23:00:00|336.5|334.7|341.6|341|346.9|346.6|334.5|331.7|1697864
1726009200000|2024-09-10 23:00:00|341.1|333.4|322.8|322.7|347.9|346.8|315.2|314.6|2656559
1726095600000|2024-09-11 23:00:00|326.9|322.4|318.8|318|335|331.6|316.4|316|1442450
1726182000000|2024-09-12 23:00:00|324.2|315.4|329.9|329.2|333.5|333.1|319.9|315.4|885658
1726441200000|2024-09-15 23:00:00|335.5|332.7|338.4|338.2|341.8|341.3|326.1|322.2|637487
1726527600000|2024-09-16 23:00:00|340|336.4|357.3|357.1|360.6|360.2|339.5|336.2|2252855
1726614000000|2024-09-17 23:00:00|358.6|351.4|348.6|348|358.6|353.6|339.6|339|1316303
1726700400000|2024-09-18 23:00:00|402|399.9|361.8|361.1|412.8|410.1|355.8|355.2|4930196
1726786800000|2024-09-19 23:00:00|358.4|355|345.6|344.8|361.3|357.9|338.3|338|1584036
1727046000000|2024-09-22 23:00:00|344.7|340|348.2|347.6|349.3|348.7|337.7|336.4|794439
1727132400000|2024-09-23 23:00:00|351|347.7|357.8|357.6|363.4|360.2|342.3|341.2|1051086
1727218800000|2024-09-24 23:00:00|355.4|352.3|351.6|351|364.8|363.8|348.5|347.9|496325
1727305200000|2024-09-25 23:00:00|358|352.4|366.5|366|376.7|376|357.7|352.4|1344727
1727391600000|2024-09-26 23:00:00|372.9|366.3|380.8|379.6|383|382.7|370|366.3|1062326
1727650800000|2024-09-29 23:00:00|388.5|387.3|382.6|380.7|400|398.1|381|380.5|1227208
1727737200000|2024-09-30 23:00:00|390.9|388.2|398|397|410|409.6|385.6|385.1|2634820
1727823600000|2024-10-01 23:00:00|396|392.1|380.2|379.9|396|394.7|374.9|373.4|1754597
1727910000000|2024-10-02 23:00:00|378.8|377|385|382.1|390.9|387.8|377.2|375.5|392124
1727996400000|2024-10-03 23:00:00|384.3|383.1|388|387.5|392.6|391.5|381|380.5|631571
1728255600000|2024-10-06 23:00:00|390.2|383.5|406|405.2|406.7|406.4|388.8|382.9|1125362
1728342000000|2024-10-07 23:00:00|404|397.5|395.6|395.4|404|402.3|393.3|391.9|483471
1728428400000|2024-10-08 23:00:00|395|392.7|402.9|402.4|410.9|410.5|394|392.7|779995
1728514800000|2024-10-09 23:00:00|403.2|400.4|406.3|405.8|408.5|407.9|396|395.8|536899
1728601200000|2024-10-10 23:00:00|402.9|397.3|395.9|394.1|406.3|404.4|391.6|391.3|710809
1728860400000|2024-10-13 23:00:00|394.2|385.7|384.9|384.3|398.7|396.4|378.8|378.1|986449
1728946800000|2024-10-14 23:00:00|391.5|378.5|371.5|370.9|391.5|385.4|364.1|363.6|1351838
1729033200000|2024-10-15 23:00:00|377.1|363.2|364.6|363.8|377.1|372.3|363.5|363.2|1064042
1729119600000|2024-10-16 23:00:00|368.2|360.1|361.9|359.6|372.2|371.6|358.8|358.6|903708
1729206000000|2024-10-17 23:00:00|363.2|355.6|366|365.6|369.1|368.8|358.6|355.6|759124
1729465200000|2024-10-20 23:00:00|365.6|360|356.6|356.1|374.8|373|354.8|354.5|1957335
1729551600000|2024-10-21 23:00:00|362.3|354|358.3|356.3|363|359.5|351.7|351.3|754246
1729638000000|2024-10-22 23:00:00|362.4|356.8|356.1|355.9|365.1|364|355.3|355|449767
1729724400000|2024-10-23 23:00:00|356.9|353.5|354.4|353.7|361.9|361.2|352.9|352.3|578642
1729810800000|2024-10-24 23:00:00|360.4|350.1|355.8|354.9|360.4|356.3|348.7|347.6|632719
1730073600000|2024-10-28 00:00:00|363.1|353.4|355.9|354.3|366.7|365.5|353|352.6|833936
1730160000000|2024-10-29 00:00:00|358|357.4|351.7|351.3|358.3|357.5|346.6|346.4|887282
1730246400000|2024-10-30 00:00:00|354.7|346.1|353.1|351.9|372.2|371.2|350|346.1|1485157
1730332800000|2024-10-31 00:00:00|350.9|348.1|348.4|348.2|351.8|350.4|342.5|341.9|830002
1730419200000|2024-11-01 00:00:00|356.1|344.6|351.5|350.1|356.1|354.9|348|344.6|513914
1730678400000|2024-11-04 00:00:00|350|349.1|359.3|357.4|371.2|370.5|349.6|348.9|1014208
1730764800000|2024-11-05 00:00:00|361|357.1|351.8|350.2|362.9|360.8|344.8|344.5|955284
1730851200000|2024-11-06 00:00:00|357.6|351.6|352.6|351.1|376.4|375|350.2|350|1621666
1730937600000|2024-11-07 00:00:00|358.5|351|348.5|348.2|359.7|357.9|348|347.7|708350
1731024000000|2024-11-08 00:00:00|348.9|346|344.6|342.7|350.5|350.1|342.6|342.3|1013184
1731283200000|2024-11-11 00:00:00|345.9|342.8|345.1|344.5|349.3|349.2|341.1|340|634885
1731369600000|2024-11-12 00:00:00|344.8|340.1|332.1|331.9|344.8|340.1|331|330.7|1174095
1731456000000|2024-11-13 00:00:00|330.7|330|329.6|329.3|333.8|332.9|323.8|323.4|793250
1731542400000|2024-11-14 00:00:00|327|324.5|333.4|333.1|335.9|335.7|323.3|322.1|441395
1731628800000|2024-11-15 00:00:00|332.2|326.7|322.2|321.7|336.2|334.2|320.6|320.1|960461
1731888000000|2024-11-18 00:00:00|324.8|320.3|312.4|312.2|325.3|324|310|309.4|1332683
1731974400000|2024-11-19 00:00:00|315.6|312.3|317|314.7|319.6|318.8|310.3|310.1|529684
1732060800000|2024-11-20 00:00:00|320|317|305|303.3|320|319.4|301.2|300.8|819122
1732147200000|2024-11-21 00:00:00|304.4|301.8|307.1|306.6|308.4|307.4|303.4|301.7|564939
1732233600000|2024-11-22 00:00:00|309.5|307.5|306.4|306|313.8|313.3|300.5|300.3|807975
1732492800000|2024-11-25 00:00:00|308.3|303.4|332.3|328.7|334.5|333.8|307|303.4|1058908
1732579200000|2024-11-26 00:00:00|331.4|324.7|322.2|321.6|331.4|326.6|320.1|319.7|556723
1732665600000|2024-11-27 00:00:00|326|321.8|326.7|326.5|331.3|330.5|321.5|319.4|479408
1732752000000|2024-11-28 00:00:00|332.2|320.9|317.7|317.1|332.3|326.8|314.2|313.9|811667
1732838400000|2024-11-29 00:00:00|318.2|311.1|316|314.7|321.3|319.6|314.3|311.1|304914
1733097600000|2024-12-02 00:00:00|312.1|309.3|313.2|312.5|317.8|317.5|309.8|309.2|683925
1733184000000|2024-12-03 00:00:00|315.4|313.9|307.4|307.1|315.4|314|301.1|300.7|2458598
1733270400000|2024-12-04 00:00:00|307.5|307|317.3|317|326|325.4|306.8|305.1|3139681
1733356800000|2024-12-05 00:00:00|319.9|310|313.9|313.1|319.9|318.7|311.7|310|558933
1733443200000|2024-12-06 00:00:00|314.9|307.2|316.5|315.2|322.5|322|312.7|307.2|368674
1733702400000|2024-12-09 00:00:00|320.8|314|315.9|315.1|323.5|321.9|313.6|312.3|497720
1733788800000|2024-12-10 00:00:00|319.7|312.2|313.7|313.2|319.7|315.9|305.5|305|1076929
1733875200000|2024-12-11 00:00:00|313.4|305.1|311.9|311.6|315.7|315.1|302.5|302|1471498
1733961600000|2024-12-12 00:00:00|316.8|308.1|314.9|314.7|319|318.7|311.3|308.1|659399
1734048000000|2024-12-13 00:00:00|315|309.6|312|311.7|319.3|318.2|311.9|309.6|497323
1734307200000|2024-12-16 00:00:00|312.3|308.7|312.3|311.4|313.6|313.3|307.7|307.4|461943
1734393600000|2024-12-17 00:00:00|314.9|314.3|307.6|306.5|322.5|319.4|303.1|302.8|935999
1734480000000|2024-12-18 00:00:00|311.3|305.2|304.2|303.9|311.3|305.2|296.3|296|1434378
1734566400000|2024-12-19 00:00:00|304.3|298.5|296.5|295.9|304.3|300.9|294.9|294.4|840810
1734652800000|2024-12-20 00:00:00|298.8|293.5|309.2|308.1|309.5|309.2|294.7|293|1300896
1734912000000|2024-12-23 00:00:00|307|301.3|310.8|310.5|310.9|310.8|299.8|299.6|1035436
1734998400000|2024-12-24 00:00:00|314.7|305.4|315.8|314.2|317.4|316.8|312.5|305.4|394432
1735257600000|2024-12-27 00:00:00|313|312.7|305.8|304.1|315.8|315.2|303.8|303.6|433128
1735516800000|2024-12-30 00:00:00|303.7|300.7|294.8|293.4|303.7|300.7|289|288.9|1563325
1735603200000|2024-12-31 00:00:00|296.8|293|302.5|302|304.6|304.3|294.1|293|457978
1735776000000|2025-01-02 00:00:00|305.5|296.5|315.4|315.3|315.6|315.4|304.4|296.5|1133365
1735862400000|2025-01-03 00:00:00|319.8|315.4|324.8|324.3|329.5|329|317.6|315.4|1357839
1736121600000|2025-01-06 00:00:00|323|320.4|308.3|307.8|328.4|328.1|304.9|304.4|1011057
1736208000000|2025-01-07 00:00:00|307.9|301.6|299.6|299.4|310.9|310.4|297.7|297.5|1196910
1736294400000|2025-01-08 00:00:00|300.6|296.1|291.3|291.1|300.6|299|282.4|282|4005739
1736380800000|2025-01-09 00:00:00|290.9|287.4|278.4|277.8|290.9|287.5|271.4|271|2491201
1736467200000|2025-01-10 00:00:00|281.5|275.2|276|275.2|281.6|281|271.6|270.7|1328301
1736726400000|2025-01-13 00:00:00|281.2|275.4|270.4|270.2|282.2|281.6|270.2|270.1|984701
1736812800000|2025-01-14 00:00:00|289.7|283.9|295|294.4|307.7|307.3|287.1|283.9|3898618
1736899200000|2025-01-15 00:00:00|297.9|293.5|316.7|315.6|316.7|315.7|295.8|293.5|1810662
1736985600000|2025-01-16 00:00:00|319.9|317.4|325.7|325|326.6|326.3|313.2|312.5|2418168
1737072000000|2025-01-17 00:00:00|324.1|319.1|325.2|324.8|327.7|327|320|319.1|890375
1737331200000|2025-01-20 00:00:00|327.2|323.6|328.6|327.7|332.4|331.7|320.2|319.7|1558841
1737417600000|2025-01-21 00:00:00|327.1|324.3|330.6|330.3|333.7|333.5|322.4|321.5|789971
1737504000000|2025-01-22 00:00:00|330.1|324.7|328.8|328.3|333.1|332.4|326.4|324.5|813565
1737590400000|2025-01-23 00:00:00|333.8|323.4|310.9|310|333.8|328.7|308.8|308.1|2259265
1737676800000|2025-01-24 00:00:00|314.2|311.9|302|301.5|318.7|318.3|299.9|299.6|1365094
1737936000000|2025-01-27 00:00:00|303.7|298|306.2|305|314.1|313.4|299.6|294.6|613462
1738022400000|2025-01-28 00:00:00|309.2|301.1|306.3|304.9|312.6|311.9|304.2|301.1|1763458
1738108800000|2025-01-29 00:00:00|312.1|304.8|301.2|300.6|312.4|311.6|300.8|300.5|521729
1738195200000|2025-01-30 00:00:00|306.8|300.7|304.6|303.7|310.4|310|300.7|300|449136
1738281600000|2025-01-31 00:00:00|308.4|301.2|303|301.8|309.3|308.9|301.1|301|584989
1738540800000|2025-02-03 00:00:00|300.9|295.4|294.3|292.8|300.9|298|286.2|286|1601033
1738627200000|2025-02-04 00:00:00|293.8|288.3|303.8|303.3|304.1|303.9|291.4|288.3|558708
1738713600000|2025-02-05 00:00:00|301.7|300|310.3|309.8|310.5|310.2|298.5|297.4|831266
1738800000000|2025-02-06 00:00:00|313.9|312|327.9|327.5|329.4|329.2|311.2|310.5|1864912
1738886400000|2025-02-07 00:00:00|325|323|327.5|327|329.9|328.9|323.1|322.4|565217
1739145600000|2025-02-10 00:00:00|329.6|324.4|332.8|332.4|334.5|334.3|328.6|324.4|556570
1739232000000|2025-02-11 00:00:00|334|326.6|327.1|326.6|335.8|335|323.1|322.9|641674
1739318400000|2025-02-12 00:00:00|329.3|319.9|310.6|310.3|330.1|329.5|306.3|306.2|3768256
1739404800000|2025-02-13 00:00:00|313.5|310.1|318.8|318.1|322.4|321.2|312.7|310.1|743659
1739491200000|2025-02-14 00:00:00|322.2|315.7|314.6|313.7|322.2|319.2|314.2|313.6|284584
1739750400000|2025-02-17 00:00:00|313.9|308.3|312.5|312|315|314.5|307.2|306.6|427871
1739836800000|2025-02-18 00:00:00|318.8|315|306|305.2|318.9|315.3|304.3|304.1|965153
1739923200000|2025-02-19 00:00:00|307.6|304.2|303|301.8|308.3|307.4|301.1|300.8|793658
1740009600000|2025-02-20 00:00:00|300|298.9|306|304.6|306.2|306|300|298.7|388187
1740096000000|2025-02-21 00:00:00|306.7|302.8|309.4|302.8|314.6|314.2|304.9|302.7|481003
1740355200000|2025-02-24 00:00:00|308.8|308|309.6|308.4|311.9|310.8|302.3|301.9|804155
1740441600000|2025-02-25 00:00:00|315.5|305.2|324.6|324.4|325.2|325.1|310.4|305.2|1314663
1740528000000|2025-02-26 00:00:00|324.9|320.1|334.2|333.9|337|336.7|324.2|320.1|2119096
1740614400000|2025-02-27 00:00:00|340.5|338|276.1|275.8|342.2|340.6|269.1|268.8|8996691
1740700800000|2025-02-28 00:00:00|272.4|270.4|261.9|261.1|276.8|273.4|253.9|253.2|4928526
1740960000000|2025-03-03 00:00:00|262.2|255.7|256.5|255.5|262.2|258.7|242.7|242|2607969
1741046400000|2025-03-04 00:00:00|256|252|228|227.8|256.4|252|226.9|226.8|2932326
1741132800000|2025-03-05 00:00:00|232.5|229|248.7|248|249.1|249|226.4|225.8|3076100
1741219200000|2025-03-06 00:00:00|253.6|252|250.1|249.6|253.6|252.8|244.8|242|1100004
1741305600000|2025-03-07 00:00:00|247.3|243.4|254.3|254|254.4|254.1|239.9|239.6|1069911
1741564800000|2025-03-10 00:00:00|253.8|248.1|249.1|249|256.5|256|246.1|246|1261656
1741651200000|2025-03-11 00:00:00|246.3|243.6|238.6|238.2|250.2|249.6|236.5|236.1|13358658
1741737600000|2025-03-12 00:00:00|242.2|237.6|229.7|229.1|243.1|240|222.3|222|2037607
1741824000000|2025-03-13 00:00:00|228|225.3|226.4|225.9|234.3|234.1|223.3|222.9|1127617
1741910400000|2025-03-14 00:00:00|228|227.5|238.3|237.6|248.9|248.7|225.8|224.6|1789369
1742169600000|2025-03-17 00:00:00|242.8|236.2|236.5|236.3|242.8|239.7|231.5|231.3|857611
1742256000000|2025-03-18 00:00:00|241.7|234.6|261.1|259.1|261.8|261.6|239.2|234.6|3018930
1742342400000|2025-03-19 00:00:00|261.9|255.5|258.7|258.4|261.9|259.5|255.5|254.4|187556
1742428800000|2025-03-20 00:00:00|264|258|267.8|267.4|271.3|271.1|264|258|1369847
1742515200000|2025-03-21 00:00:00|264|261.7|264.5|263.3|267.1|265|255.9|255.5|789176
1742774400000|2025-03-24 00:00:00|264.5|261.4|261.8|261.6|266.5|264.7|257.4|257.1|786541
1742860800000|2025-03-25 00:00:00|262.6|257.3|251.7|251.3|263|259.9|249.6|249.2|884036
1742947200000|2025-03-26 00:00:00|271.9|269.2|288.9|288.6|294.8|293.3|267|265.2|5287935
1743033600000|2025-03-27 00:00:00|291.8|290|292.5|291.1|304.7|304|290.7|290|1268805
1743120000000|2025-03-28 00:00:00|294.5|290.9|295|294.4|299.1|298.9|288|285.3|811059
1743375600000|2025-03-30 23:00:00|294.1|287.7|283.3|282|294.1|290|275.3|274.9|1082788
1743462000000|2025-03-31 23:00:00|287.8|281.1|280.9|280.4|287.8|285|276.6|275.5|671827
1743548400000|2025-04-01 23:00:00|278.8|275.5|294.8|294.6|295.4|295|278.6|275.5|750764
1743634800000|2025-04-02 23:00:00|298.5|294.2|295.3|294.5|302.1|301.7|291.6|289.7|1116601
1743721200000|2025-04-03 23:00:00|297.8|292.1|282.1|281.4|310.8|310.1|279.8|279.3|1945186
1743980400000|2025-04-06 23:00:00|262.1|260.9|273.4|270.9|285|284.2|256.4|255.5|3190473
1744066800000|2025-04-07 23:00:00|275.9|271.8|284.2|282|288.9|288.5|273.3|270.1|1198473
1744153200000|2025-04-08 23:00:00|273.7|269.1|272.6|272.3|280|279.7|268.2|266.9|777032
1744239600000|2025-04-09 23:00:00|289.9|282.8|282.1|281.8|291.4|289.7|281.2|280.6|939720
1744326000000|2025-04-10 23:00:00|282.2|281.8|290|288.8|290.1|288.9|282.2|281.8|2316
1744585200000|2025-04-13 23:00:00|294.5|289.1|301.2|299.7|303.1|302.8|292.9|289.1|1037118
1744671600000|2025-04-14 23:00:00|304.1|300.6|316|315.5|319.6|319.2|304.1|300.6|1060819
1744758000000|2025-04-15 23:00:00|318|313.5|297|294.8|320.8|320.6|289.7|289.4|1451226
1744844400000|2025-04-16 23:00:00|298.1|294.2|301.2|298.9|303|302.6|289.4|289.2|1010847
1745276400000|2025-04-21 23:00:00|303.1|299.3|288.7|287|307.9|304.2|285.2|285|1190584
1745362800000|2025-04-22 23:00:00|292.5|282|287.4|285.2|294.3|294|284.9|281.2|856039
1745449200000|2025-04-23 23:00:00|288.5|281|284|283.8|288.5|285.7|275.1|274.7|810812
1745535600000|2025-04-24 23:00:00|285|279|273.1|272.7|285|283.3|270.5|270.1|963940
1745794800000|2025-04-27 23:00:00|276.9|275.4|288.8|288|291.6|291.1|276.9|275.4|670004
1745881200000|2025-04-28 23:00:00|285.4|283.9|283.8|283.5|292.5|292.2|278.1|277.6|906552
1745967600000|2025-04-29 23:00:00|289.9|283.3|281.1|280.7|289.9|288.1|277.9|277.1|1529894
1746054000000|2025-04-30 23:00:00|283.9|274.1|282.2|281.5|283.9|282.7|279.1|274.1|411702
1746140400000|2025-05-01 23:00:00|284.9|278.8|274.6|273|285|284|274.2|273|1178654
1746486000000|2025-05-05 23:00:00|280.1|276.1|264.2|263.8|283.9|281.2|261.2|261|1473718
1746572400000|2025-05-06 23:00:00|267.1|260.1|256.6|255.6|267.1|264.9|253.5|253.3|1440011
1746658800000|2025-05-07 23:00:00|258.4|256.2|262.8|259.7|268.5|268.1|258.2|256.2|1031940
1746745200000|2025-05-08 23:00:00|266.4|258.4|262.5|262.2|266.5|266.1|260.7|258.4|582211
1747004400000|2025-05-11 23:00:00|268.5|262.2|264.7|264.2|274.4|274|262.4|262|986879
1747090800000|2025-05-12 23:00:00|269.3|260.1|267.4|267|272.9|272.3|263.2|260.1|1071551
1747177200000|2025-05-13 23:00:00|273.1|265.3|267|266.9|278.9|278.8|265|264.8|1525628
1747263600000|2025-05-14 23:00:00|270.3|264.1|271.4|270.9|271.8|271.4|266.2|264.1|472850
1747350000000|2025-05-15 23:00:00|273.9|270.1|271.7|271.3|274.3|273.1|270|269.8|598449
1747609200000|2025-05-18 23:00:00|270.3|267.2|270.2|269.6|271.9|271.4|262.9|262.7|937642
1747695600000|2025-05-19 23:00:00|273.8|270.3|280.4|279.9|282.7|282.3|269|268.6|1308216
1747782000000|2025-05-20 23:00:00|279.7|277.3|276.6|276.1|279.9|279.8|273|272.3|582314
1747868400000|2025-05-21 23:00:00|274|271.8|268.9|268.6|276.8|273.9|264.1|263.7|1174816
1747954800000|2025-05-22 23:00:00|272.5|265.6|261.9|261.3|272.5|266.6|253.7|253.4|1637229
1748300400000|2025-05-26 23:00:00|266.3|262.1|265.4|264.8|273.3|272.9|263.4|262.1|1328466
1748386800000|2025-05-27 23:00:00|263.5|259.5|260.7|260.5|266|265.5|260.3|259.4|632041
1748473200000|2025-05-28 23:00:00|266.4|262.3|262.6|260.9|268|267.9|259.6|259.3|1033981
1748559600000|2025-05-29 23:00:00|267.4|261.1|265.7|265.1|267.5|266.5|259.5|259.2|1255451
1748818800000|2025-06-01 23:00:00|260.5|259|255.9|254.7|264.3|262.5|253.1|251.9|1906237
1748905200000|2025-06-02 23:00:00|261.7|254.4|247|246.6|261.7|254.5|242.4|242.2|1956335
1748991600000|2025-06-03 23:00:00|244.9|244|250.3|249.8|252.1|251.9|240|239.8|1498786
1749078000000|2025-06-04 23:00:00|255.5|250.2|253.1|252.9|255.5|254.4|248.5|246.7|669810
1749164400000|2025-06-05 23:00:00|252.9|247.8|255.4|255.2|257.1|256.8|252.1|247.8|374244
1749423600000|2025-06-08 23:00:00|259.4|251.8|254.5|254.1|259.4|257.4|252.4|251.8|564523
1749510000000|2025-06-09 23:00:00|259.2|254.9|263.9|262|265.4|265.1|255.6|254.6|2746491
1749596400000|2025-06-10 23:00:00|268|261|263.1|262.6|268|267|260.4|260.1|794461
1749682800000|2025-06-11 23:00:00|264.9|257.7|264.7|264.4|266.5|266.2|260.7|257.7|583737
1749769200000|2025-06-12 23:00:00|263.8|263|254.7|254|264.1|263|250.4|250.1|823983
1750028400000|2025-06-15 23:00:00|257.3|253.1|255|254.6|259.6|259.3|253.8|253.1|573578
1750114800000|2025-06-16 23:00:00|253.6|249.8|244.9|244.6|255.6|255.3|241.1|241|2003674
1750201200000|2025-06-17 23:00:00|251|250.2|240.1|239.9|257.3|254.7|238.9|238.7|1773441
1750287600000|2025-06-18 23:00:00|240.4|236.4|234.6|233.4|240.4|238.5|233.5|231.4|1230610
1750374000000|2025-06-19 23:00:00|234.5|233.5|233.6|233.3|236.3|236|231.7|230|1041346
1750633200000|2025-06-22 23:00:00|234.2|233|231.6|230.1|234.2|233|227.2|227|877470
1750719600000|2025-06-23 23:00:00|236.4|232|240.4|239.9|241.5|241.3|232.9|231.3|4165108
1750806000000|2025-06-24 23:00:00|241.9|234.2|234|233.3|241.9|241|233.2|233.1|1070793
1750892400000|2025-06-25 23:00:00|235.7|233.4|229.3|228.9|235.7|233.4|224.3|224.1|1908047
1750978800000|2025-06-26 23:00:00|229.8|224.8|231.1|230.8|233.5|232.8|227.3|224.8|1716593
1751238000000|2025-06-29 23:00:00|229.3|228|226.7|226.4|230.8|229.6|223.9|223.5|1012098
1751324400000|2025-06-30 23:00:00|227.8|226.9|241.3|241.2|242.8|242.5|227.6|226.9|2389850
1751410800000|2025-07-01 23:00:00|241.9|240.6|242.5|242|247.1|246.9|240.5|239.5|1523561
1751497200000|2025-07-02 23:00:00|242|241.2|243.7|243.3|245.8|244.8|238|237.8|711319
1751583600000|2025-07-03 23:00:00|243.8|243|243.2|242.4|250.7|244.8|240.1|239.7|663941
1751842800000|2025-07-06 23:00:00|243.7|238.1|235.4|234.9|244.9|244.3|234.7|234.5|772460
1751929200000|2025-07-07 23:00:00|239.2|231.7|233.3|233|239.2|233.5|227.1|226.7|1583569
1752015600000|2025-07-08 23:00:00|237.1|227.8|235.7|235.5|238.4|238|231.1|227.8|722032
1752102000000|2025-07-09 23:00:00|239|234.3|242.4|242.1|244.2|243.9|236.4|233.7|1108138
1752188400000|2025-07-10 23:00:00|241.8|238.2|235.4|235.1|241.8|240.8|233.8|233.7|1234870
1752447600000|2025-07-13 23:00:00|234.3|233|231.5|230.8|236.6|235.9|231|230.8|560105
1752534000000|2025-07-14 23:00:00|233.6|232|234.5|234.2|246.9|246.2|232.4|232|1290256
1752620400000|2025-07-15 23:00:00|234.8|230|236.7|236.2|239.3|239|231.4|230|3050644
1752706800000|2025-07-16 23:00:00|256.5|252|275.5|274.2|278.7|277.9|249.7|247|8171565
1752793200000|2025-07-17 23:00:00|281.3|279|307.9|307.4|314.6|314.2|281.3|279|5865129
1753052400000|2025-07-20 23:00:00|313.1|311|317|314.5|318|316.9|309.8|308.3|2101049
1753138800000|2025-07-21 23:00:00|316|312.4|327.5|326.2|328.2|327.7|310.2|308.2|2143684
1753225200000|2025-07-22 23:00:00|332.4|325.4|339.6|339.2|341.9|341.1|332|325.4|2410025
1753311600000|2025-07-23 23:00:00|342|339.6|341.8|340.7|353.1|352|339.5|338.5|3053329
1753398000000|2025-07-24 23:00:00|346.3|338|345.5|344.5|347.5|346.9|337.7|336.8|1300921
1753657200000|2025-07-27 23:00:00|349.9|342.8|318.9|318.4|349.9|349.3|318.8|318.1|1995810
1753743600000|2025-07-28 23:00:00|319.6|318.1|314.3|314|324.9|322.4|309.4|308.9|1700481
1753830000000|2025-07-29 23:00:00|316.1|314.6|315.8|315.2|317.9|316.7|311.9|311.7|728106
1753916400000|2025-07-30 23:00:00|320.1|311.9|316|315.7|320.1|316.4|306.3|306|810472
1754002800000|2025-07-31 23:00:00|317.6|312.8|329.9|328.6|329.9|328.9|311.7|311.4|1073497
1754262000000|2025-08-03 23:00:00|334.9|332.9|349.4|346.5|349.7|348.6|333|325.8|1267243
1754348400000|2025-08-04 23:00:00|350|349.1|336.4|335.6|350|349.5|336.4|335.6|693774
1754434800000|2025-08-05 23:00:00|340|334.2|348.9|347|351.1|350.6|339.4|334.2|1246309
1754521200000|2025-08-06 23:00:00|349.8|343.1|376.8|376|380.7|380|345.9|343.1|4290162
1754607600000|2025-08-07 23:00:00|384.7|380.1|396.5|395.1|398|397.7|379.8|376.6|3332276
1754866800000|2025-08-10 23:00:00|397.8|391.9|376.1|374.8|397.8|393.9|372.2|371.7|1200649
1754953200000|2025-08-11 23:00:00|375.4|372.5|364.1|363.2|375.4|372.5|357.9|357.2|1247668
1755039600000|2025-08-12 23:00:00|364.6|360.6|351.2|350.6|364.6|362.8|350.3|350|1016452
1755126000000|2025-08-13 23:00:00|354.9|353|369.6|369.2|372.1|371.7|354.8|353|2505773
1755212400000|2025-08-14 23:00:00|374|373.5|361.4|359.6|377|376|358.3|357.9|936224
1755471600000|2025-08-17 23:00:00|367.6|364.4|356.3|355.9|367.6|364.4|354.8|354.5|303778
1755558000000|2025-08-18 23:00:00|359.6|354|356.5|356.2|359.6|358.5|351.2|350.5|360215
1755644400000|2025-08-19 23:00:00|363.7|353.7|358.8|356.7|363.7|360.4|354.1|353.1|442758
1755730800000|2025-08-20 23:00:00|360.5|357.2|360.1|359.8|360.9|360.1|353.6|351.6|273315
1755817200000|2025-08-21 23:00:00|364.9|351.4|359.1|358.4|364.9|361.7|356.3|351.4|217833
1756162800000|2025-08-25 23:00:00|358.4|350.9|352.1|351|358.5|358.1|351.3|350|550172
1756249200000|2025-08-26 23:00:00|347.6|345.6|342.5|342.2|353.1|350.5|340.8|340.1|575619
1756335600000|2025-08-27 23:00:00|343.6|341.8|338.6|337.3|347.3|346.5|338.2|337.2|363427
1756422000000|2025-08-28 23:00:00|338.2|334.9|336.8|336.2|341.4|339.6|332.1|331.7|596633
1756681200000|2025-08-31 23:00:00|339.1|335.4|327.9|327.5|341.5|340.8|327.4|327.1|553049
1756767600000|2025-09-01 23:00:00|330.3|328|314.6|314.2|331.8|328|313.9|313.5|766847
1756854000000|2025-09-02 23:00:00|314.3|310.2|305.1|304.5|314.3|312.1|302.2|302|1323588
1756940400000|2025-09-03 23:00:00|310.9|301.3|307.6|306.7|315.2|313.1|305.5|301.3|510107
1757026800000|2025-09-04 23:00:00|312.5|308|311|309.8|315.6|315.2|308.4|308|771128
1757286000000|2025-09-07 23:00:00|317|314.8|314.8|314.2|317|315.2|307.8|307.2|383695
1757372400000|2025-09-08 23:00:00|313.1|310.3|307.3|306.5|317.6|316.3|305.1|304.6|535543
1757458800000|2025-09-09 23:00:00|308.3|306.6|306.3|305.9|312.4|311.7|302.9|302.5|837755
1757545200000|2025-09-10 23:00:00|310.5|307.4|304|302.7|316.4|315.8|303.7|302.7|1436707
1757631600000|2025-09-11 23:00:00|297.8|295.3|246.7|240.9|297.8|295.4|241|240.7|7337971
1757890800000|2025-09-14 23:00:00|243.7|240.7|233.9|233.7|245.3|245.1|233.5|233.3|2694825
1757977200000|2025-09-15 23:00:00|230.9|230.1|224.4|224.2|233.6|232.1|224.3|224.2|2214230
1758063600000|2025-09-16 23:00:00|225.3|224.6|226.3|225.8|229.7|229.4|218.3|218|4609094
1758150000000|2025-09-17 23:00:00|226.8|223.4|232.7|232.2|232.7|232.5|221.6|221|1537508
1758236400000|2025-09-18 23:00:00|230.6|228.7|221.9|220.5|232.4|230.6|219.1|218.9|4164113
1758495600000|2025-09-21 23:00:00|224.2|221.8|224.5|224.2|225.9|225.4|219.9|218.1|1572504
1758582000000|2025-09-22 23:00:00|223.6|219.1|226.5|226.3|227.7|227.5|221.5|219|1245912
1758668400000|2025-09-23 23:00:00|224.1|222|230.8|230.1|234.1|233.6|221.7|221|1354279
1758754800000|2025-09-24 23:00:00|233.2|231|231.1|230.5|238.3|238.1|229.3|228.9|1168242
1758841200000|2025-09-25 23:00:00|234.1|232.3|233|232.5|236.1|235.7|228.3|228.2|830716
1759100400000|2025-09-28 23:00:00|234.9|231.5|221.9|221.4|234.9|234.4|217.4|216.8|1836363
1759186800000|2025-09-29 23:00:00|223.9|222.1|225.1|224.8|227.5|227|219.4|219.1|1644038
1759273200000|2025-09-30 23:00:00|225.5|225.3|230.1|229.6|230.6|230.3|222.3|221.8|1194931
1759359600000|2025-10-01 23:00:00|233.4|232.2|227.9|227.4|239.1|238.5|226.4|226.2|5158854
1759446000000|2025-10-02 23:00:00|227.5|226.5|229.3|227.6|229.8|229.4|224.1|223.8|514575
1759705200000|2025-10-05 23:00:00|234|233|229.2|229|234.7|234.1|228.1|227.8|863410
1759791600000|2025-10-06 23:00:00|223.9|220.1|228.6|226.5|228.8|228.6|219.3|219|2160221
1759878000000|2025-10-07 23:00:00|230.9|223.9|230.2|229.7|230.9|229.8|223.3|222.3|1504703
1759964400000|2025-10-08 23:00:00|234.2|229.4|234.9|234.5|240|239.6|230.9|229.4|1429021
1760050800000|2025-10-09 23:00:00|239.4|234|234.4|233|240.5|239.9|232.1|231.9|2664496