1249531200000|2009-08-06 04:00:00|165|165|161.8|161.8|169.1|169.1|155.6|155.6|241984090
1249617600000|2009-08-07 04:00:00|161.5|161.5|164.3|164.3|167.6|167.6|160.3|160.3|24542720
1249876800000|2009-08-10 04:00:00|166.3|166.3|159.7|159.7|166.3|166.3|156.1|156.1|24209150
1249963200000|2009-08-11 04:00:00|159.8|159.8|156.7|156.7|160|160|155|155|23053710
1250049600000|2009-08-12 04:00:00|161.5|161.5|160|160|162|162|156.6|156.6|14512930
1250136000000|2009-08-13 04:00:00|160|160|165.5|165.5|167.2|167.2|160|160|11505590
1250222400000|2009-08-14 04:00:00|165|165|166|166|170|170|162.5|162.5|6377820
1250481600000|2009-08-17 04:00:00|162.7|162.7|162.2|162.2|163.7|163.7|162|162|2543880
1250568000000|2009-08-18 04:00:00|164.8|164.8|170.7|170.7|172|172|163.5|163.5|14466160
1250654400000|2009-08-19 04:00:00|168.4|168.4|178.9|178.9|179.4|179.4|168|168|20707630
1250740800000|2009-08-20 04:00:00|179.5|179.5|177.6|177.6|179.5|179.5|172.9|172.9|18820770
1250827200000|2009-08-21 04:00:00|177.9|177.9|178.2|178.2|179.7|179.7|175.8|175.8|8635110
1251086400000|2009-08-24 04:00:00|175.2|175.2|175|175|178.5|178.5|173|173|10215840
1251172800000|2009-08-25 04:00:00|176.5|176.5|178.5|178.5|179|179|175.5|175.5|5307240
1251259200000|2009-08-26 04:00:00|176.9|176.9|178.5|178.5|178.5|178.5|171.5|171.5|7085740
1251345600000|2009-08-27 04:00:00|178.5|178.5|181.6|181.6|182.1|182.1|175.5|175.5|11611000
1251432000000|2009-08-28 04:00:00|181|181|184.7|184.7|190|190|180|180|12949490
1251691200000|2009-08-31 04:00:00|183.5|183.5|182|182|184|184|178.1|178.1|10047190
1251777600000|2009-09-01 04:00:00|182.5|182.5|178.5|178.5|184.4|184.4|169.4|169.4|13834800
1251864000000|2009-09-02 04:00:00|177.6|177.6|176.8|176.8|182.5|182.5|174.8|174.8|12933880
1251950400000|2009-09-03 04:00:00|179.7|179.7|174.5|174.5|179.7|179.7|170|170|36576070
1252036800000|2009-09-04 04:00:00|177.5|177.5|177.6|177.6|179.989|179.989|174.9|174.9|11585840
1252382400000|2009-09-08 04:00:00|177.6|177.6|177|177|179.3|179.3|174.5|174.5|5748900
1252468800000|2009-09-09 04:00:00|178.5|178.5|172.6|172.6|178.5|178.5|172.2|172.2|5511810
1252555200000|2009-09-10 04:00:00|170.1|170.1|170.5|170.5|174.6|174.6|169.5|169.5|4151990
1252641600000|2009-09-11 04:00:00|170|170|168.8|168.8|173.3|173.3|165.4|165.4|6202810
1252900800000|2009-09-14 04:00:00|166.4|166.4|166.5|166.5|168.999|168.999|163.1|163.1|16144910
1252987200000|2009-09-15 04:00:00|172.5|172.5|171.8|171.8|173.5|173.5|166.3|166.3|19871870
1253073600000|2009-09-16 04:00:00|174|174|175.8|175.8|177.5|177.5|171.1|171.1|20223690
1253160000000|2009-09-17 04:00:00|176.6|176.6|166.4|166.4|179|179|165.3|165.3|14463510
1253246400000|2009-09-18 04:00:00|165.7|165.7|162|162|170.2|170.2|161.8|161.8|8998150
1253505600000|2009-09-21 04:00:00|162.8|162.8|166.1|166.1|166.3|166.3|158.7|158.7|5529560
1253592000000|2009-09-22 04:00:00|169.6|169.6|172.5|172.5|173.7|173.7|168.2|168.2|11140120
1253678400000|2009-09-23 04:00:00|176.2|176.2|174|174|177.9|177.9|173|173|5302810
1253764800000|2009-09-24 04:00:00|173.3|173.3|174.9|174.9|178.488|178.488|167.5|167.5|7787130
1253851200000|2009-09-25 04:00:00|174.8|174.8|171.3|171.3|174.8|174.8|171|171|4684350
1254110400000|2009-09-28 04:00:00|173.2|173.2|176.5|176.5|178.5|178.5|170.3|170.3|2335280
1254196800000|2009-09-29 04:00:00|175.5|175.5|170.3|170.3|178.4|178.4|169.5|169.5|3566730
1254283200000|2009-09-30 04:00:00|170|170|170.7|170.7|173.3|173.3|169.6|169.6|5125890
1254369600000|2009-10-01 04:00:00|170|170|163.1|163.1|170.9|170.9|162.1|162.1|6604880
1254456000000|2009-10-02 04:00:00|162|162|160.9|160.9|163.6|163.6|159.002|159.002|6295030
1254715200000|2009-10-05 04:00:00|161|161|164.9|164.9|165.3|165.3|160|160|1888210
1254801600000|2009-10-06 04:00:00|167.4|167.4|164.7|164.7|171.993|171.993|164.4|164.4|4693720
1254888000000|2009-10-07 04:00:00|165.7|165.7|161.3|161.3|166.1|166.1|159.2|159.2|2916870
1254974400000|2009-10-08 04:00:00|161.1|161.1|160.1|160.1|161.8|161.8|159.4|159.4|5572220
1255060800000|2009-10-09 04:00:00|159.8|159.8|162.5|162.5|164.5|164.5|159.4|159.4|8704660
1255320000000|2009-10-12 04:00:00|162.2|162.2|163.4|163.4|164.5|164.5|160.4|160.4|12887390
1255406400000|2009-10-13 04:00:00|161.9|161.9|165.3|165.3|166.7|166.7|161.5|161.5|5572880
1255492800000|2009-10-14 04:00:00|168.4|168.4|168.6|168.6|170|170|165.4|165.4|6988870
1255579200000|2009-10-15 04:00:00|174|174|171.6|171.6|179.5|179.5|171|171|20919290
1255665600000|2009-10-16 04:00:00|172.3|172.3|164.3|164.3|172.3|172.3|162.1|162.1|12637450
1255924800000|2009-10-19 04:00:00|164.6|164.6|162.4|162.4|166.4|166.4|160.6|160.6|21428090
1256011200000|2009-10-20 04:00:00|163.4|163.4|165.3|165.3|167.3|167.3|162.7|162.7|4889300
1256097600000|2009-10-21 04:00:00|163.7|163.7|164.9|164.9|169.1|169.1|161.1|161.1|2337050
1256184000000|2009-10-22 04:00:00|163.3|163.3|162.8|162.8|163.3|163.3|156.1|156.1|9833910
1256270400000|2009-10-23 04:00:00|161.3|161.3|160.5|160.5|164.1|164.1|159.2|159.2|11340650
1256529600000|2009-10-26 04:00:00|159.1|159.1|158.4|158.4|161.2|161.2|158.1|158.1|1623290
1256616000000|2009-10-27 04:00:00|159.5|159.5|154.5|154.5|159.88|159.88|152.6|152.6|3287580
1256702400000|2009-10-28 04:00:00|155|155|149.3|149.3|155|155|148.9|148.9|6219700
1256788800000|2009-10-29 04:00:00|149.5|149.5|150.4|150.4|152|152|147.184|147.184|11832630
1256875200000|2009-10-30 04:00:00|151|151|150|150|151.87|151.87|148.7|148.7|2780900
1257138000000|2009-11-02 05:00:00|151|151|148.7|148.7|151|151|147.201|147.201|2765410
1257224400000|2009-11-03 05:00:00|146.8|146.8|144.9|144.9|148.2|148.2|144.4|144.4|3636120
1257310800000|2009-11-04 05:00:00|146|146|147.8|147.8|152.5|152.5|143.3|143.3|8052180
1257397200000|2009-11-05 05:00:00|150.2|150.2|153.2|153.2|157.4|157.4|148.5|148.5|2740820
1257483600000|2009-11-06 05:00:00|153.2|153.2|152.9|152.9|156.86|156.86|148.7|148.7|2574470
1257742800000|2009-11-09 05:00:00|152.6|152.6|156.6|156.6|157.4|157.4|150.9|150.9|2529010
1257829200000|2009-11-10 05:00:00|156.9|156.9|154.5|154.5|156.9|156.9|151.8|151.8|1467650
1257915600000|2009-11-11 05:00:00|155.3|155.3|153.6|153.6|155.3|155.3|151.2|151.2|1534150
1258002000000|2009-11-12 05:00:00|154|154|156|156|159.5|159.5|154|154|1299070
1258088400000|2009-11-13 05:00:00|156.1|156.1|155.8|155.8|157.5|157.5|154.1|154.1|621000
1258347600000|2009-11-16 05:00:00|156.3|156.3|160.1|160.1|162.1|162.1|155.3|155.3|1559190
1258434000000|2009-11-17 05:00:00|158.3|158.3|160.7|160.7|161.9|161.9|155.8|155.8|984140
1258520400000|2009-11-18 05:00:00|161.5|161.5|160.3|160.3|161.5|161.5|158.102|158.102|1154760
1258606800000|2009-11-19 05:00:00|158.4|158.4|155.7|155.7|158.9|158.9|152.5|152.5|1165640
1258693200000|2009-11-20 05:00:00|155.6|155.6|154.4|154.4|156.5|156.5|153.1|153.1|4236590
1258952400000|2009-11-23 05:00:00|155.4|155.4|151.9|151.9|156.1|156.1|151.5|151.5|4652130
1259038800000|2009-11-24 05:00:00|151|151|152.6|152.6|153.3|153.3|150.1|150.1|5227190
1259125200000|2009-11-25 05:00:00|153.8|153.8|155|155|159.8|159.8|153.6|153.6|1352980
1259298000000|2009-11-27 05:00:00|151.3|151.3|158.6|158.6|158.8|158.8|150.6|150.6|615790
1259557200000|2009-11-30 05:00:00|158.7|158.7|158.6|158.6|159.9|159.9|152.5|152.5|2764490
1259643600000|2009-12-01 05:00:00|159|159|159.6|159.6|163.4|163.4|159|159|4177940
1259730000000|2009-12-02 05:00:00|160.3|160.3|156.1|156.1|161.12|161.12|153.8|153.8|8464140
1259816400000|2009-12-03 05:00:00|155.8|155.8|159.3|159.3|159.4|159.4|155.8|155.8|5078450
1259902800000|2009-12-04 05:00:00|164|164|165.2|165.2|167.1|167.1|156.001|156.001|9467900
1260162000000|2009-12-07 05:00:00|165|165|168.7|168.7|169.3|169.3|165|165|3085880
1260248400000|2009-12-08 05:00:00|166.1|166.1|167.5|167.5|169.7|169.7|165.5|165.5|2494080
1260334800000|2009-12-09 05:00:00|166.1|166.1|168.1|168.1|168.1|168.1|163.4|163.4|966180
1260421200000|2009-12-10 05:00:00|168|168|167.7|167.7|169.9|169.9|167.5|167.5|2554230
1260507600000|2009-12-11 05:00:00|166.9|166.9|165.8|165.8|167|167|164.6|164.6|773120
1260766800000|2009-12-14 05:00:00|167.4|167.4|168.5|168.5|169|169|166.9|166.9|2247360
1260853200000|2009-12-15 05:00:00|168.5|168.5|167.4|167.4|169|169|167.1|167.1|1404000
1260939600000|2009-12-16 05:00:00|168.8|168.8|170|170|171.3|171.3|167.4|167.4|3156310
1261026000000|2009-12-17 05:00:00|169.1|169.1|163.1|163.1|169.82|169.82|161.4|161.4|1489390
1261112400000|2009-12-18 05:00:00|163|163|163.9|163.9|168|168|162.3|162.3|4178010
1261371600000|2009-12-21 05:00:00|167.9|167.9|164.9|164.9|168.5|168.5|163.6|163.6|1442480
1261458000000|2009-12-22 05:00:00|165|165|167.3|167.3|167.3|167.3|162.3|162.3|3127000
1261544400000|2009-12-23 05:00:00|167.5|167.5|167.8|167.8|168.4|168.4|166.5|166.5|2234070
1261630800000|2009-12-24 05:00:00|167.2|167.2|167.8|167.8|170|170|167.2|167.2|307130
1261976400000|2009-12-28 05:00:00|167.5|167.5|173.8|173.8|178|178|167.5|167.5|7953250
1262062800000|2009-12-29 05:00:00|175.2|175.2|175.3|175.3|176.8|176.8|174|174|2275670
1262149200000|2009-12-30 05:00:00|173.1|173.1|176.9|176.9|177.8|177.8|173.1|173.1|3024940
1262235600000|2009-12-31 05:00:00|176.1|176.1|182.9|182.9|182.9|182.9|176.1|176.1|5557950
1262581200000|2010-01-04 05:00:00|183|183|188.6|188.6|189|189|180.1|180.1|5386450
1262667600000|2010-01-05 05:00:00|189.5|189.5|190|190|192.4|192.4|181|181|3010370
1262754000000|2010-01-06 05:00:00|189.5|189.5|191.5|191.5|193|193|185.9|185.9|5330350
1262840400000|2010-01-07 05:00:00|190.4|190.4|190.3|190.3|191.7|191.7|186.5|186.5|2717290
1262926800000|2010-01-08 05:00:00|189|189|191.7|191.7|193|193|188.501|188.501|2898440
1263186000000|2010-01-11 05:00:00|192|192|192.9|192.9|195.5|195.5|190.28|190.28|5126880
1263272400000|2010-01-12 05:00:00|191.4|191.4|190|190|191.4|191.4|187.4|187.4|9166300
1263358800000|2010-01-13 05:00:00|189.6|189.6|184.2|184.2|189.6|189.6|182.5|182.5|9438290
1263445200000|2010-01-14 05:00:00|184.8|184.8|184.3|184.3|188.7|188.7|181.5|181.5|10653750
1263531600000|2010-01-15 05:00:00|185.6|185.6|182.4|182.4|185.6|185.6|181.5|181.5|1601760
1263877200000|2010-01-19 05:00:00|179|179|178.1|178.1|181.5|181.5|173|173|3812200
1263963600000|2010-01-20 05:00:00|177.1|177.1|179.6|179.6|180.1|180.1|174.4|174.4|1937150
1264050000000|2010-01-21 05:00:00|178.7|178.7|179.85|179.85|184.9|184.9|177.9|177.9|3385050
1264136400000|2010-01-22 05:00:00|178.8|178.8|175.6|175.6|180.6|180.6|173.8|173.8|9234790
1264395600000|2010-01-25 05:00:00|176.7|176.7|176.5|176.5|178|178|174.6|174.6|2613100
1264482000000|2010-01-26 05:00:00|170.3|170.3|177.6|177.6|180|180|168.42|168.42|7653650
1264568400000|2010-01-27 05:00:00|176.4|176.4|174.1|174.1|179.5|179.5|172.5|172.5|6965010
1264654800000|2010-01-28 05:00:00|175.5|175.5|177.2|177.2|177.4|177.4|172.5|172.5|144575740
1264741200000|2010-01-29 05:00:00|177.2|177.2|173.8|173.8|178.6|178.6|172.5|172.5|33569100
1265000400000|2010-02-01 05:00:00|173.8|173.8|175|175|176.9|176.9|172.9|172.9|5094710
1265086800000|2010-02-02 05:00:00|175.1|175.1|177|177|178|178|173.5|173.5|17728350
1265173200000|2010-02-03 05:00:00|175.4|175.4|176.2|176.2|176.9|176.9|174.8|174.8|12859430
1265259600000|2010-02-04 05:00:00|173.8|173.8|172.2|172.2|175.8|175.8|170.6|170.6|13766590
1265346000000|2010-02-05 05:00:00|172.5|172.5|172|172|173.2|173.2|166|166|5386680
1265605200000|2010-02-08 05:00:00|170.8|170.8|170.1|170.1|172.9|172.9|168.7|168.7|4982800
1265691600000|2010-02-09 05:00:00|170.4|170.4|169.9|169.9|173.8|173.8|168.2|168.2|1895750
1265778000000|2010-02-10 05:00:00|168.6|168.6|168|168|169.4|169.4|165.1|165.1|5779180
1265864400000|2010-02-11 05:00:00|167.6|167.6|171.3|171.3|172.5|172.5|165|165|3699750
1265950800000|2010-02-12 05:00:00|169.8|169.8|173.6|173.6|173.9|173.9|167.9|167.9|1631280
1266296400000|2010-02-16 05:00:00|174|174|174.8|174.8|175.1|175.1|172.701|172.701|4226160
1266382800000|2010-02-17 05:00:00|176|176|174.1|174.1|176|176|171.7|171.7|5076730
1266469200000|2010-02-18 05:00:00|174.7|174.7|174.5|174.5|175|175|173|173|4618570
1266555600000|2010-02-19 05:00:00|175|175|175.3|175.3|176.2|176.2|173.6|173.6|3745760
1266814800000|2010-02-22 05:00:00|175|175|173.5|173.5|175.9|175.9|172.3|172.3|8464930
1266901200000|2010-02-23 05:00:00|173.5|173.5|173.8|173.8|174.9|174.9|171.3|171.3|18201720
1266987600000|2010-02-24 05:00:00|175|175|177.4|177.4|178.7|178.7|174.1|174.1|8522440
1267074000000|2010-02-25 05:00:00|180|180|180.9|180.9|183.9|183.9|176.9|176.9|23196210
1267160400000|2010-02-26 05:00:00|180.5|180.5|181.5|181.5|181.9|181.9|179.6|179.6|2806420
1267419600000|2010-03-01 05:00:00|187|187|183|183|188|188|181.2|181.2|8721800
1267506000000|2010-03-02 05:00:00|181.9|181.9|187.2|187.2|187.4|187.4|181.9|181.9|9809160
1267592400000|2010-03-03 05:00:00|187.5|187.5|189.1|189.1|199.4|199.4|187.5|187.5|10633920
1267678800000|2010-03-04 05:00:00|190.1|190.1|190.6|190.6|192.4|192.4|185.019|185.019|3966020
1267765200000|2010-03-05 05:00:00|190.5|190.5|193.6|193.6|196.6|196.6|190.5|190.5|3766080
1268024400000|2010-03-08 05:00:00|194.8|194.8|193.1|193.1|195.2|195.2|190.9|190.9|2219290
1268110800000|2010-03-09 05:00:00|194.4|194.4|193.5|193.5|200|200|191.5|191.5|9226400
1268197200000|2010-03-10 05:00:00|194.6|194.6|197.4|197.4|199.8|199.8|193.6|193.6|5448690
1268283600000|2010-03-11 05:00:00|197.9|197.9|198.6|198.6|199.74|199.74|197.9|197.9|3946110
1268370000000|2010-03-12 05:00:00|199|199|196.5|196.5|200|200|194.4|194.4|4983290
1268625600000|2010-03-15 04:00:00|195.6|195.6|194.2|194.2|195.6|195.6|190.3|190.3|1791560
1268712000000|2010-03-16 04:00:00|194.2|194.2|195|195|196.8|196.8|191.6|191.6|1622240
1268798400000|2010-03-17 04:00:00|195.9|195.9|198.9|198.9|199.9|199.9|195.6|195.6|3093780
1268884800000|2010-03-18 04:00:00|199.4|199.4|199.8|199.8|200|200|194.8|194.8|2117000
1268971200000|2010-03-19 04:00:00|200|200|201.1|201.1|202.8|202.8|196.9|196.9|6364120
1269230400000|2010-03-22 04:00:00|198.7|198.7|199.4|199.4|201.5|201.5|197|197|4733840
1269316800000|2010-03-23 04:00:00|199.8|199.8|202.2|202.2|203|203|199.5|199.5|2818490
1269403200000|2010-03-24 04:00:00|202|202|196.2|196.2|202|202|195.7|195.7|1534470
1269489600000|2010-03-25 04:00:00|197.5|197.5|196.5|196.5|197.5|197.5|193.1|193.1|5834510
1269576000000|2010-03-26 04:00:00|196.6|196.6|199.1|199.1|202|202|196.6|196.6|5249990
1269835200000|2010-03-29 04:00:00|200.9|200.9|202.2|202.2|204|204|199.4|199.4|2960090
1269921600000|2010-03-30 04:00:00|202.8|202.8|203.8|203.8|205.1|205.1|199.6|199.6|3538540
1270008000000|2010-03-31 04:00:00|203.9|203.9|205.625|205.625|206.8|206.8|201.7|201.7|6619250
1270094400000|2010-04-01 04:00:00|206.9|206.9|205|205|208|208|200.9|200.9|3245870
1270440000000|2010-04-05 04:00:00|206.9|206.9|202.6|202.6|207|207|197.9|197.9|6120180
1270526400000|2010-04-06 04:00:00|200.5|200.5|206.8|206.8|208.3|208.3|200|200|2357960
1270612800000|2010-04-07 04:00:00|205.8|205.8|204.8|204.8|207.43|207.43|204|204|1445900
1270699200000|2010-04-08 04:00:00|204.8|204.8|201|201|204.8|204.8|200.8|200.8|1401370
1270785600000|2010-04-09 04:00:00|201|201|200.1|200.1|201.4|201.4|198.3|198.3|1982440
1271044800000|2010-04-12 04:00:00|199.2|199.2|200.2|200.2|201.5|201.5|196.7|196.7|2866620
1271131200000|2010-04-13 04:00:00|198.6|198.6|201.5|201.5|202.4|202.4|197.5|197.5|2366140
1271217600000|2010-04-14 04:00:00|206.3|206.3|215.5|215.5|215.6|215.6|205|205|4782140
1271304000000|2010-04-15 04:00:00|216|216|219.6|219.6|220|220|216|216|6147640
1271390400000|2010-04-16 04:00:00|219.7|219.7|218.8|218.8|219.8|219.8|216.7|216.7|3438400
1271649600000|2010-04-19 04:00:00|216.8|216.8|219|219|220.4|220.4|213|213|4867250
1271736000000|2010-04-20 04:00:00|224.7|224.7|223.7|223.7|228.8|228.8|221.8|221.8|8505600
1271822400000|2010-04-21 04:00:00|225|225|218.4|218.4|228.25|228.25|214.6|214.6|5401280
1271908800000|2010-04-22 04:00:00|218.4|218.4|215.3|215.3|218.6|218.6|209.7|209.7|6440240
1271995200000|2010-04-23 04:00:00|214.3|214.3|214.9|214.9|216.2|216.2|210.8|210.8|1885690
1272254400000|2010-04-26 04:00:00|213.5|213.5|217.9|217.9|220.25|220.25|213|213|2549400
1272340800000|2010-04-27 04:00:00|218.6|218.6|210|210|218.6|218.6|208.2|208.2|2505970
1272427200000|2010-04-28 04:00:00|211.8|211.8|210.1|210.1|212.9|212.9|206.8|206.8|3138450
1272513600000|2010-04-29 04:00:00|213.3|213.3|214|214|218|218|213.3|213.3|3184040
1272600000000|2010-04-30 04:00:00|215.7|215.7|205.1|205.1|216.9|216.9|204.9|204.9|3602360
1272859200000|2010-05-03 04:00:00|206.5|206.5|211.2|211.2|214.7|214.7|203.9|203.9|4238290
1272945600000|2010-05-04 04:00:00|209.7|209.7|200.5|200.5|209.7|209.7|199.24|199.24|5559800
1273032000000|2010-05-05 04:00:00|199.4|199.4|195.9|195.9|200.6|200.6|192.01|192.01|6265820
1273118400000|2010-05-06 04:00:00|195.7|195.7|192|192|195.8|195.8|185.5|185.5|9154030
1273204800000|2010-05-07 04:00:00|192.4|192.4|192.9|192.9|195|195|183.812|183.812|6024930
1273464000000|2010-05-10 04:00:00|200|200|207.4|207.4|209.1|209.1|200|200|8943820
1273550400000|2010-05-11 04:00:00|203.3|203.3|206.6|206.6|208|208|201.7|201.7|2173470
1273636800000|2010-05-12 04:00:00|205.6|205.6|207.2|207.2|209.2|209.2|205|205|3532750
1273723200000|2010-05-13 04:00:00|208.3|208.3|204.6|204.6|208.3|208.3|203.2|203.2|2918980
1273809600000|2010-05-14 04:00:00|204.1|204.1|202.3|202.3|204.86|204.86|197.2|197.2|5048110
1274068800000|2010-05-17 04:00:00|202.5|202.5|205.2|205.2|205.2|205.2|199.2|199.2|2928790
1274155200000|2010-05-18 04:00:00|206|206|200.8|200.8|208.8|208.8|199.4|199.4|3383090
1274241600000|2010-05-19 04:00:00|198.4|198.4|200.2|200.2|202.8|202.8|189.3|189.3|5789800
1274328000000|2010-05-20 04:00:00|197.7|197.7|201|201|203|203|194.4|194.4|11122660
1274414400000|2010-05-21 04:00:00|199|199|198.1|198.1|202.5|202.5|195.4|195.4|8232170
1274673600000|2010-05-24 04:00:00|197.5|197.5|193.9|193.9|200|200|193.1|193.1|4801910
1274760000000|2010-05-25 04:00:00|190|190|192.3|192.3|193.4|193.4|185.2|185.2|6803990
1274846400000|2010-05-26 04:00:00|195.6|195.6|200.2|200.2|204.2|204.2|194.8|194.8|9461030
1274932800000|2010-05-27 04:00:00|203.7|203.7|213.4|213.4|215.5|215.5|202.9|202.9|10656950
1275019200000|2010-05-28 04:00:00|214.3|214.3|206.5|206.5|214.9|214.9|203|203|7954430
1275364800000|2010-06-01 04:00:00|206.6|206.6|203.9|203.9|209.9|209.9|203.4|203.4|4560150
1275451200000|2010-06-02 04:00:00|203.4|203.4|211.1|211.1|211.1|211.1|203.4|203.4|8617560
1275537600000|2010-06-03 04:00:00|210.6|210.6|216.6|216.6|220|220|210.6|210.6|6462820
1275624000000|2010-06-04 04:00:00|214|214|208.1|208.1|214.4|214.4|205.8|205.8|3156440
1275883200000|2010-06-07 04:00:00|208.8|208.8|207.7|207.7|211|211|205.519|205.519|7352030
1275969600000|2010-06-08 04:00:00|209.4|209.4|210.9|210.9|211|211|206.2|206.2|11923600
1276056000000|2010-06-09 04:00:00|212.5|212.5|210.7|210.7|219|219|209.6|209.6|8024200
1276142400000|2010-06-10 04:00:00|215|215|218|218|219.7|219.7|214.88|214.88|10098860
1276228800000|2010-06-11 04:00:00|215|215|219.3|219.3|219.8|219.8|214.3|214.3|7928240
1276488000000|2010-06-14 04:00:00|221.5|221.5|215.1|215.1|221.6|221.6|213.1|213.1|13408970
1276574400000|2010-06-15 04:00:00|217.5|217.5|222.5|222.5|227|227|215.7|215.7|12081780
1276660800000|2010-06-16 04:00:00|222.2|222.2|228.8|228.8|234.9|234.9|220.5|220.5|26923490
1276747200000|2010-06-17 04:00:00|232.9|232.9|233.5|233.5|236.94|236.94|230.3|230.3|20535580
1276833600000|2010-06-18 04:00:00|232.9|232.9|230.4|230.4|235.3|235.3|228.1|228.1|12719390
1277092800000|2010-06-21 04:00:00|233.9|233.9|229.9|229.9|234|234|223.8|223.8|7110420
1277179200000|2010-06-22 04:00:00|228.9|228.9|222.6|222.6|230.4|230.4|221|221|12007560
1277265600000|2010-06-23 04:00:00|225|225|225.4|225.4|227|227|215.1|215.1|11440850
1277352000000|2010-06-24 04:00:00|226.5|226.5|212.4|212.4|226.8|226.8|207.3|207.3|17770970
1277438400000|2010-06-25 04:00:00|214.4|214.4|214.7|214.7|220.7|220.7|211.25|211.25|95882280
1277697600000|2010-06-28 04:00:00|215.4|215.4|217.5|217.5|218.6|218.6|205.2|205.2|9664070
1277784000000|2010-06-29 04:00:00|212.8|212.8|209.7|209.7|212.9|212.9|203.6|203.6|13273840
1277870400000|2010-06-30 04:00:00|208.9|208.9|210.6|210.6|213.1|213.1|206.7|206.7|13451310
1277956800000|2010-07-01 04:00:00|213.2|213.2|214.1|214.1|215.5|215.5|206.8|206.8|11502790
1278043200000|2010-07-02 04:00:00|214.8|214.8|215.7|215.7|216.9|216.9|212.7|212.7|5533760
1278388800000|2010-07-06 04:00:00|218.1|218.1|208.7|208.7|222.1|222.1|207.5|207.5|10587500
1278475200000|2010-07-07 04:00:00|207.5|207.5|216.7|216.7|216.9|216.9|205|205|9492870
1278561600000|2010-07-08 04:00:00|217.6|217.6|217.9|217.9|220|220|213.5|213.5|2913480
1278648000000|2010-07-09 04:00:00|217.4|217.4|220.1|220.1|220.1|220.1|215|215|3254130
1278907200000|2010-07-12 04:00:00|218.5|218.5|221|221|223.8|223.8|214.5|214.5|4994200
1278993600000|2010-07-13 04:00:00|223.1|223.1|224.8|224.8|225|225|221.4|221.4|6588310
1279080000000|2010-07-14 04:00:00|225|225|222.9|222.9|228.62|228.62|222.2|222.2|5383620
1279166400000|2010-07-15 04:00:00|222.5|222.5|229.1|229.1|230|230|219.1|219.1|8354840
1279252800000|2010-07-16 04:00:00|226.9|226.9|219.9|219.9|229.5|229.5|219.8|219.8|6598620
1279512000000|2010-07-19 04:00:00|220.5|220.5|222.7|222.7|223.7|223.7|217.8|217.8|5261030
1279598400000|2010-07-20 04:00:00|220.3|220.3|220|220|220.9|220.9|216|216|7121650
1279684800000|2010-07-21 04:00:00|221.7|221.7|217.7|217.7|223.6|223.6|217.2|217.2|5035290
1279771200000|2010-07-22 04:00:00|220.3|220.3|228.5|228.5|229.35|229.35|218.9|218.9|8396490
1279857600000|2010-07-23 04:00:00|229|229|228.8|228.8|231.3|231.3|225|225|6316940
1280116800000|2010-07-26 04:00:00|228.9|228.9|228|228|229.5|229.5|219.1|219.1|6891430
1280203200000|2010-07-27 04:00:00|228.5|228.5|224.2|224.2|230.6|230.6|222.3|222.3|9719760
1280289600000|2010-07-28 04:00:00|223.8|223.8|218|218|225.5|225.5|217.7|217.7|3549740
1280376000000|2010-07-29 04:00:00|219.1|219.1|217.7|217.7|219.9|219.9|213.6|213.6|5102860
1280462400000|2010-07-30 04:00:00|215.8|215.8|217.6|217.6|219.1|219.1|210.9|210.9|2774290
1280721600000|2010-08-02 04:00:00|219.8|219.8|218.3|218.3|228|228|216|216|10104290
1280808000000|2010-08-03 04:00:00|217.2|217.2|216|216|219|219|213.7|213.7|4175520
1280894400000|2010-08-04 04:00:00|216.9|216.9|223.4|223.4|224.5|224.5|212.51|212.51|6167970
1280980800000|2010-08-05 04:00:00|221.1|221.1|227.4|227.4|227.5|227.5|221.1|221.1|4638310
1281067200000|2010-08-06 04:00:00|225.6|225.6|225.9|225.9|227.3|227.3|223.9|223.9|2715850
1281326400000|2010-08-09 04:00:00|226.8|226.8|229|229|229.3|229.3|224.8|224.8|2266680
1281412800000|2010-08-10 04:00:00|225.8|225.8|223|223|228.2|228.2|222|222|3721570
1281499200000|2010-08-11 04:00:00|205.4|205.4|202.3|202.3|207.5|207.5|192.81|192.81|23344050
1281585600000|2010-08-12 04:00:00|204.5|204.5|204.1|204.1|208.9|208.9|202|202|18323230
1281672000000|2010-08-13 04:00:00|203.8|203.8|199.9|199.9|205.5|205.5|199.5|199.5|39577340
1281931200000|2010-08-16 04:00:00|199.9|199.9|202.7|202.7|203.043|203.043|197.1|197.1|14857860
1282017600000|2010-08-17 04:00:00|203.9|203.9|203.7|203.7|207.1|207.1|202.9|202.9|7748030
1282104000000|2010-08-18 04:00:00|203.2|203.2|207.5|207.5|208.2|208.2|200.9|200.9|8338380
1282190400000|2010-08-19 04:00:00|206.7|206.7|205.1|205.1|208.5|208.5|203.8|203.8|5890780
1282276800000|2010-08-20 04:00:00|202.9|202.9|204.3|204.3|205.5|205.5|202.9|202.9|4157500
1282536000000|2010-08-23 04:00:00|204.4|204.4|204|204|205.7|205.7|202.2|202.2|5771190
1282622400000|2010-08-24 04:00:00|200|200|202.4|202.4|204.8|204.8|199.5|199.5|10930080
1282708800000|2010-08-25 04:00:00|202.5|202.5|202.9|202.9|204.2|204.2|197.1|197.1|11220720
1282795200000|2010-08-26 04:00:00|205.2|205.2|206|206|210.2|210.2|202.6|202.6|7768090
1282881600000|2010-08-27 04:00:00|206.2|206.2|203.1|203.1|206.47|206.47|200.1|200.1|10517590
1283140800000|2010-08-30 04:00:00|202.1|202.1|200|200|203.6|203.6|199.3|199.3|5903700
1283227200000|2010-08-31 04:00:00|198|198|201.5|201.5|202.5|202.5|197|197|6338350
1283313600000|2010-09-01 04:00:00|203|203|210|210|213.6|213.6|201.6|201.6|11094290
1283400000000|2010-09-02 04:00:00|212.1|212.1|210.5|210.5|212.4|212.4|208.3|208.3|3046870
1283486400000|2010-09-03 04:00:00|211.7|211.7|209.8|209.8|212.05|212.05|207.3|207.3|5240010
1283832000000|2010-09-07 04:00:00|207.9|207.9|205.8|205.8|209.9|209.9|204.65|204.65|4392170
1283918400000|2010-09-08 04:00:00|205.6|205.6|200.8|200.8|206.9|206.9|197.9|197.9|10603460
1284004800000|2010-09-09 04:00:00|201.3|201.3|196.7|196.7|203|203|194.9|194.9|15499620
1284091200000|2010-09-10 04:00:00|195.4|195.4|186.5|186.5|196.5|196.5|184.1|184.1|25536990
1284350400000|2010-09-13 04:00:00|187.7|187.7|189.5|189.5|190.7|190.7|187.6|187.6|11640810
1284436800000|2010-09-14 04:00:00|188.3|188.3|199|199|201.8|201.8|186.1|186.1|12114670
1284523200000|2010-09-15 04:00:00|198|198|191.1|191.1|201.1|201.1|189.1|189.1|11063480
1284609600000|2010-09-16 04:00:00|190.1|190.1|192.5|192.5|196.5|196.5|190|190|8575990
1284696000000|2010-09-17 04:00:00|194|194|200.4|200.4|203.2|203.2|193|193|15407430
1284955200000|2010-09-20 04:00:00|201.4|201.4|206.3|206.3|209.8|209.8|197.9|197.9|12497340
1285041600000|2010-09-21 04:00:00|207.5|207.5|207.7|207.7|219.2|219.2|204.3|204.3|9718870
1285128000000|2010-09-22 04:00:00|208|208|207.6|207.6|214.5|214.5|206.95|206.95|14237940
1285214400000|2010-09-23 04:00:00|206.5|206.5|213.3|213.3|216.5|216.5|202.2|202.2|10336100
1285300800000|2010-09-24 04:00:00|213.8|213.8|215.8|215.8|217.8|217.8|213.2|213.2|7933670
1285560000000|2010-09-27 04:00:00|219.8|219.8|219.5|219.5|221.1|221.1|217.3|217.3|6662640
1285646400000|2010-09-28 04:00:00|221|221|223|223|224.2|224.2|218.1|218.1|6546630
1285732800000|2010-09-29 04:00:00|223|223|223.3|223.3|225|225|221.196|221.196|3879400
1285819200000|2010-09-30 04:00:00|223.8|223.8|225.1|225.1|230|230|223.4|223.4|10463270
1285905600000|2010-10-01 04:00:00|226.2|226.2|226.3|226.3|226.6|226.6|223.5|223.5|6329190
1286164800000|2010-10-04 04:00:00|226|226|223.1|223.1|226.3|226.3|219.2|219.2|7855620
1286251200000|2010-10-05 04:00:00|224.4|224.4|224.5|224.5|226.2|226.2|222.5|222.5|4098470
1286337600000|2010-10-06 04:00:00|224.2|224.2|222.8|222.8|226.9|226.9|218.4|218.4|10262380
1286424000000|2010-10-07 04:00:00|223.4|223.4|228.8|228.8|229.7|229.7|222.6|222.6|8157590
1286510400000|2010-10-08 04:00:00|226.5|226.5|222|222|227.1|227.1|220.5|220.5|11143520
1286769600000|2010-10-11 04:00:00|222.6|222.6|223.4|223.4|224.6|224.6|220.7|220.7|3875260
1286856000000|2010-10-12 04:00:00|223.9|223.9|220.2|220.2|223.9|223.9|217.4|217.4|8549950
1286942400000|2010-10-13 04:00:00|219.2|219|220.3|219.6|220.6|220.5|217.9|217.5|1072930
1287028800000|2010-10-14 04:00:00|221.4|219.5|224.1|221.2|225.2|224.9|218.4|217.8|2573440
1287115200000|2010-10-15 04:00:00|225.5|219.1|226.9|219.1|227.2|227.2|219.1|219.1|8649540
1287374400000|2010-10-18 04:00:00|227.7|226.9|227.8|227.2|227.8|227.6|224.2|224|1377960
1287460800000|2010-10-19 04:00:00|226|222.4|224|220.5|227.3|227.1|221.3|220.5|2173100
1287547200000|2010-10-20 04:00:00|226.9|222.7|221.6|221.5|227|226.2|221.5|221.4|975310
1287633600000|2010-10-21 04:00:00|221.5|221.4|219.6|218.8|225|222.1|219.1|218.7|1340770
1287720000000|2010-10-22 04:00:00|220|219|224.8|224.7|224.9|224.8|219.9|219|1563140
1287979200000|2010-10-25 04:00:00|225|224.8|229.4|228.4|231.2|231.1|224.6|223.4|2353890
1288065600000|2010-10-26 04:00:00|228.3|226.9|234.2|233.6|234.8|234.7|226.5|226.2|8691970
1288152000000|2010-10-27 04:00:00|234.9|233.5|238|236.9|238|237.3|232|231.8|3851500
1288238400000|2010-10-28 04:00:00|239.7|236.8|235|233.4|240.5|240.4|230.9|230.8|4077100
1288324800000|2010-10-29 04:00:00|235.1|235.1|246.8|246.8|249.5|249.5|233.6|233.6|13606400
1288584000000|2010-11-01 04:00:00|245|243|238.7|237.3|247.2|246.4|238.2|237.3|836750
1288670400000|2010-11-02 04:00:00|242.2|241.5|240.8|239|242.7|242.4|239.3|238.9|356800
1288756800000|2010-11-03 04:00:00|241.6|241.1|247.5|246.2|247.7|247.5|239.7|239.9|225400
1288843200000|2010-11-04 04:00:00|249.8|248.8|253.1|252.5|253.8|253.6|246.8|246.7|3293620
1288929600000|2010-11-05 04:00:00|253.6|252.9|255|252.9|257.3|256.9|251.7|250.5|1619730
1289192400000|2010-11-08 05:00:00|252.2|251.9|252.4|251.3|255.8|255.6|249.7|249.2|1709780
1289278800000|2010-11-09 05:00:00|253.6|253|248.6|247.3|254.6|254.1|247.9|247.3|1359310
1289365200000|2010-11-10 05:00:00|250|247.6|247.2|244.1|250|249.3|244|243.7|1172770
1289451600000|2010-11-11 05:00:00|244.7|243.5|252.4|248.6|252.4|250.9|238.8|238.6|3116970
1289538000000|2010-11-12 05:00:00|249.9|247.6|257.2|257|258.1|258|245.9|245.6|3164220
1289797200000|2010-11-15 05:00:00|258.8|258|252.2|252|259.7|259.5|250.9|250.8|2086730
1289883600000|2010-11-16 05:00:00|250.7|250.2|248.8|247.7|250.7|250.5|244.3|244.1|1632620
1289970000000|2010-11-17 05:00:00|249.7|248.6|246.9|246|252|251.8|245.1|245|1956510
1290056400000|2010-11-18 05:00:00|249.8|247.7|250.7|250.6|251.6|251.5|247.8|246.2|1997210
1290142800000|2010-11-19 05:00:00|250.6|248.2|253.2|252.9|253.3|253.2|248.6|246.6|1460950
1290402000000|2010-11-22 05:00:00|254|253.3|261.5|259.8|262|259.9|253.7|253.2|4279260
1290488400000|2010-11-23 05:00:00|259.3|258.1|260|259.8|263|260.5|256.8|256.7|3122570
1290574800000|2010-11-24 05:00:00|261.2|260.2|263.8|262.8|264|263.8|260.8|259.6|3058660
1290747600000|2010-11-26 05:00:00|263.3|261.7|270.1|262.2|270.5|270.3|262.5|261.7|2065310
1291006800000|2010-11-29 05:00:00|270.6|270.2|269|268.8|271.9|270.8|263.7|263.5|3510520
1291093200000|2010-11-30 05:00:00|269.2|268.5|262.3|261.1|272.5|272.2|261.3|261.1|5662220
1291179600000|2010-12-01 05:00:00|265|263.7|268.5|265.3|269.2|268.8|263|262.7|6195420
1291266000000|2010-12-02 05:00:00|269.9|266.5|282.2|278.5|284.8|284.6|268.9|266.5|6349120
1291352400000|2010-12-03 05:00:00|274.6|274.5|267.9|264.8|280|279.9|264.6|264.5|10033860
1291611600000|2010-12-06 05:00:00|268.8|268.4|268.9|267.3|268.9|268.6|263.1|262.8|3233420
1291698000000|2010-12-07 05:00:00|247.9|247.8|249.4|248.3|252.9|252.8|244.9|244.6|33883190
1291784400000|2010-12-08 05:00:00|249.9|249.7|254.4|254|257.4|257.2|248.8|248.6|16509540
1291870800000|2010-12-09 05:00:00|257.4|257|264|263.7|265.1|265|255.7|255.4|11535790
1291957200000|2010-12-10 05:00:00|267|266.2|263.9|262.7|267.1|266.4|261.7|261.6|4391390
1292216400000|2010-12-13 05:00:00|266.1|265.2|266|263.7|268.6|267|263.5|263.5|4524490
1292302800000|2010-12-14 05:00:00|266.6|264.3|262.7|262.4|267.1|266|259.8|259.7|3126050
1292389200000|2010-12-15 05:00:00|262.9|260.1|264|263.8|268.7|268.6|259.2|259.1|5279480
1292475600000|2010-12-16 05:00:00|265.9|264.7|276.5|275.7|276.5|276.4|264.2|263|7573760
1292562000000|2010-12-17 05:00:00|277.2|276.1|283.6|277.6|283.9|283.8|275.8|275|14932620
1292821200000|2010-12-20 05:00:00|278.9|278.5|278.1|277.8|284.6|284.4|277.1|277|5563740
1292907600000|2010-12-21 05:00:00|280|279|278.3|278.2|280.9|280.8|276.8|276.7|6815650
1292994000000|2010-12-22 05:00:00|279.8|277.6|281.6|280.5|281.8|281.6|274.1|273.8|3937810
1293080400000|2010-12-23 05:00:00|281.4|280|281.5|278.3|284.6|284.5|279.2|278.3|2117550
1293426000000|2010-12-27 05:00:00|282|280|287.8|284.9|289.4|289.3|278.3|277.7|4354170
1293512400000|2010-12-28 05:00:00|288|287|283|282.6|288|287.7|282.3|282.2|1804550
1293598800000|2010-12-29 05:00:00|284.6|284|285.8|285.7|286.7|286.6|282.2|281.4|2529890
1293685200000|2010-12-30 05:00:00|288|284.3|289|287.9|289.3|289.2|285.1|282.7|2317140
1293771600000|2010-12-31 05:00:00|289.5|287|285|284|289.5|288.4|283|282.9|1699240
1294030800000|2011-01-03 05:00:00|286|285.2|277.9|277.7|286|285.6|276.8|276.8|4312040
1294117200000|2011-01-04 05:00:00|279.7|278.9|279.9|279.7|283|282.6|269.9|269.7|5829260
1294203600000|2011-01-05 05:00:00|279|276.2|279.9|279.1|281.7|281.6|277.6|276.2|3060210
1294290000000|2011-01-06 05:00:00|281.9|279|286|285.1|286|285.2|277.8|277.5|3317840
1294376400000|2011-01-07 05:00:00|285.2|285|283|282.6|285.2|285|277.8|277.7|3140330
1294635600000|2011-01-10 05:00:00|282.6|280|290.3|288.7|291|290.9|279.6|278.9|4807870
1294722000000|2011-01-11 05:00:00|291.7|290.6|292.5|291.8|292.8|292.5|288.5|288.4|4486180
1294808400000|2011-01-12 05:00:00|292.8|292.5|282|280.1|293.3|292.8|280.3|279.8|5500040
1294894800000|2011-01-13 05:00:00|284.2|281.9|283.4|282.1|287|286|280.3|280.2|2497300
1294981200000|2011-01-14 05:00:00|283.6|280|290.1|286.8|292|290.5|281.7|280|2719060
1295326800000|2011-01-18 05:00:00|277.2|276.9|277.7|277.4|278.9|278.6|272.4|272.3|18471380
1295413200000|2011-01-19 05:00:00|280.1|279.6|277.5|277.3|285|284.9|275.3|275.1|7733760
1295499600000|2011-01-20 05:00:00|277.8|276|276.6|276.5|278.3|277.9|273.4|272.7|5723540
1295586000000|2011-01-21 05:00:00|279.9|279.2|278.1|278|281.9|281.4|276.7|276.6|3185140
1295845200000|2011-01-24 05:00:00|282|281|286.4|280.6|286.4|281.2|276|275.7|4474620
1295931600000|2011-01-25 05:00:00|281.5|281.1|280.2|279.3|281.5|281.2|274.2|273.9|3945450
1296018000000|2011-01-26 05:00:00|281.4|280.1|282.8|274.2|283.8|283.7|278.2|274.2|4341620
1296104400000|2011-01-27 05:00:00|284.9|283.5|292|291.9|294.4|294.3|284.7|283.4|10184990
1296190800000|2011-01-28 05:00:00|293.8|292.2|280.6|278.1|293.8|292.8|278.7|278.1|3657090
1296450000000|2011-01-31 05:00:00|281.5|280.3|287.2|286.5|290|288.8|279.7|279.6|3947130
1296536400000|2011-02-01 05:00:00|289.6|287|292.2|290.5|295|294.9|288.2|287|4365980
1296622800000|2011-02-02 05:00:00|290.4|290.1|288.3|288|294|293.9|287.2|287.1|3502660
1296709200000|2011-02-03 05:00:00|287.9|286|294.1|290.9|295.8|295.7|286.6|286|4365080
1296795600000|2011-02-04 05:00:00|297.8|295.4|311.9|311.4|312.3|312.2|297.2|295.4|6735520
1297054800000|2011-02-07 05:00:00|311.8|311.7|307.9|307.7|314.9|314.4|305.6|305.4|3048850
1297141200000|2011-02-08 05:00:00|314|313.3|319.6|319.3|322.7|322.4|310.1|310|12361560
1297227600000|2011-02-09 05:00:00|319.3|318.9|328.5|327.4|329.5|329.3|317.7|317.5|5136540
1297314000000|2011-02-10 05:00:00|330|329.1|324.9|322.5|330|329.6|321.5|321.4|14036870
1297400400000|2011-02-11 05:00:00|325.4|323.8|333.4|333|333.5|333.3|323.2|322.8|11903480
1297659600000|2011-02-14 05:00:00|336.3|335.2|340.4|340.2|343.5|343.2|336|335.2|6623030
1297746000000|2011-02-15 05:00:00|341|338.9|337.5|333.7|342.4|341.7|334.4|333.7|6765230
1297832400000|2011-02-16 05:00:00|339.2|338|343.9|343|346.1|346|338.3|337.9|5252490
1297918800000|2011-02-17 05:00:00|343.3|342.9|336.3|336|344.4|344.2|333.3|333.1|12695110
1298005200000|2011-02-18 05:00:00|338.5|337|340.9|338.8|341|340.6|336.4|336.1|3914360
1298350800000|2011-02-22 05:00:00|332|331.5|325.9|325.7|332|331.6|321.8|321.1|25005420
1298437200000|2011-02-23 05:00:00|330|329.8|313.8|310.8|330|329.8|309.2|309.1|23135840
1298523600000|2011-02-24 05:00:00|319.1|317.6|339.8|338.4|341.2|341|317.4|316.5|30907990
1298610000000|2011-02-25 05:00:00|343|342.4|343.6|343.5|345.9|345.3|338.2|338|24292550
1298869200000|2011-02-28 05:00:00|343.5|340.1|339.9|338.5|345|344.9|335.1|334.9|6632440
1298955600000|2011-03-01 05:00:00|323.5|322.9|320.7|320.1|324.7|324.6|318.5|318.3|26285140
1299042000000|2011-03-02 05:00:00|321.1|320.7|324.5|324.3|325.5|325.3|320.5|320.3|8464940
1299128400000|2011-03-03 05:00:00|328.5|327.3|330|329.8|330.8|330.7|323.7|323.5|11369700
1299214800000|2011-03-04 05:00:00|330.9|329|328.2|327.9|331.5|331.3|325.2|325.1|8615600
1299474000000|2011-03-07 05:00:00|328.6|327.7|320.1|319.3|330|329.5|316.1|315.7|6980680
1299560400000|2011-03-08 05:00:00|319.9|319.2|324|323.5|325.5|325.4|317.6|315.9|6875300
1299646800000|2011-03-09 05:00:00|317.9|317|310.3|310.1|318.9|318.4|309.5|309.4|17726080
1299733200000|2011-03-10 05:00:00|308.7|307.3|310.4|309.9|311.2|311.1|302.2|301.5|13963880
1299819600000|2011-03-11 05:00:00|309.8|308.8|312.3|311.7|315.3|315.1|307.6|306.5|5242740
1300075200000|2011-03-14 04:00:00|310.1|310|309.9|309.7|312.1|311.6|307.3|307|6260250
1300161600000|2011-03-15 04:00:00|302.9|302.3|310.5|310.4|312.8|312.7|298.5|298.4|7115000
1300248000000|2011-03-16 04:00:00|311|305.2|295.8|295.6|311|308.5|294|293.9|11015960
1300334400000|2011-03-17 04:00:00|304.8|295.1|293.1|293|304.8|302.4|282.7|282.6|11931560
1300420800000|2011-03-18 04:00:00|301.7|300|303.4|303.3|304.9|304.7|298.7|298.5|8445760
1300680000000|2011-03-21 04:00:00|307.9|303.8|310.1|309.9|311.6|311.5|306.2|303.8|6406860
1300766400000|2011-03-22 04:00:00|313|309.2|307.1|306.9|313|312.9|304.6|304.4|5214410
1300852800000|2011-03-23 04:00:00|309.8|303.8|310.2|310|310.3|310|303.7|303|4508670
1300939200000|2011-03-24 04:00:00|312.9|312.5|311|310.7|313.5|312.7|306.3|306|6202110
1301025600000|2011-03-25 04:00:00|311.4|310.1|308.4|308.2|311.9|311.8|307.8|307.6|3737040
1301284800000|2011-03-28 04:00:00|309.7|307.4|309.9|309.7|315|314.8|307.6|307.2|5232350
1301371200000|2011-03-29 04:00:00|313.7|307.5|310|309.4|313.7|311|306.4|305.9|5166780
1301457600000|2011-03-30 04:00:00|315|313.2|315.1|314.9|315.9|315.8|306.1|306|6180770
1301544000000|2011-03-31 04:00:00|316|314.2|311.2|310.6|317.9|316.7|308.2|308.1|6687310
1301630400000|2011-04-01 04:00:00|315.8|314.3|315.3|314.6|319|318.8|310.8|310.5|6602260
1301889600000|2011-04-04 04:00:00|316.8|312.5|306.1|305.6|316.8|313.7|299.7|299.6|7025610
1301976000000|2011-04-05 04:00:00|308.7|306.1|316.5|316.4|324|323.9|306.9|306.1|7219670
1302062400000|2011-04-06 04:00:00|320.6|318.5|327.9|327.8|328.6|328.5|317.8|317.3|7016940
1302148800000|2011-04-07 04:00:00|329.7|328.7|324.7|324.6|329.7|328.7|323.2|323.1|5592000
1302235200000|2011-04-08 04:00:00|329|326.7|325.7|325.5|331.4|331.1|322.8|322.7|3372330
1302494400000|2011-04-11 04:00:00|325.7|324.3|322.3|322.1|326.5|326.2|317.5|317.3|3270440
1302580800000|2011-04-12 04:00:00|322.5|320.2|314|313.9|322.9|321.6|309|308.8|6223640
1302667200000|2011-04-13 04:00:00|323.6|315.3|318.1|318|323.7|318.9|313.3|313.1|2937770
1302753600000|2011-04-14 04:00:00|318|315.4|310.7|310.5|318|316.4|307.1|307|4053390
1302840000000|2011-04-15 04:00:00|314.6|307.8|317.5|317|318.5|318.3|306.1|305.5|5697150
1303099200000|2011-04-18 04:00:00|316.8|310.2|316.1|316|317|316.8|312.8|310.1|2963240
1303185600000|2011-04-19 04:00:00|315.9|314.4|317.9|317.2|320|319.5|315.8|313.8|2732750
1303272000000|2011-04-20 04:00:00|322.2|320|325.5|325.5|326.2|326.1|319.6|319.4|4224050
1303358400000|2011-04-21 04:00:00|328.9|326.3|326|325.8|330.6|330.5|325.3|325.2|3479060
1303704000000|2011-04-25 04:00:00|327.6|325.1|322.5|322|327.6|326|320.2|320|2762140
1303790400000|2011-04-26 04:00:00|326.1|320.7|323.5|323.2|326.1|323.6|318.5|318.4|4091010
1303876800000|2011-04-27 04:00:00|323.2|320.5|334.2|333.9|335|334.9|321.6|320.5|4473110
1303963200000|2011-04-28 04:00:00|333.3|330.5|329|328.9|338.3|338.2|328.7|328.6|3204120
1304049600000|2011-04-29 04:00:00|332.7|325.2|334.5|334.4|335|334.8|327.2|325|3512000
1304308800000|2011-05-02 04:00:00|337.4|334.6|331.7|331.3|337.5|336.6|329.4|329|3077160
1304395200000|2011-05-03 04:00:00|333.1|329.4|321.4|321.3|334.3|333.8|321.4|321.3|4252760
1304481600000|2011-05-04 04:00:00|327.9|321.5|325.7|324.9|327.9|325.9|319.3|319.2|2907210
1304568000000|2011-05-05 04:00:00|325|322.5|333|332.5|334.3|333.9|321.1|319.8|3229660
1304654400000|2011-05-06 04:00:00|338.8|337.6|349.1|349|350|349.9|336.6|335.5|7632820
1304913600000|2011-05-09 04:00:00|349.9|349.1|354.7|354.6|356.4|356.3|346.6|346.4|5245490
1305000000000|2011-05-10 04:00:00|357|355.7|358|357.8|361.8|361.7|356.3|355.6|5569250
1305086400000|2011-05-11 04:00:00|358.1|355.8|358.7|358.5|360.7|360.5|355.7|355.2|4605030
1305172800000|2011-05-12 04:00:00|359.4|357.5|350.7|350.4|360.7|360.5|348.4|348.2|7331370
1305259200000|2011-05-13 04:00:00|351|350|349|348.9|354.3|354|348.9|348.8|3678300
1305518400000|2011-05-16 04:00:00|348.6|347|342.7|342.6|349.9|349.6|341.6|341.4|2996200
1305604800000|2011-05-17 04:00:00|345|342.9|342.7|342.4|345.4|344.2|338.5|337.8|5317120
1305691200000|2011-05-18 04:00:00|341.9|337.4|346.1|346|347.7|347.5|338.2|337.4|2570310
1305777600000|2011-05-19 04:00:00|348.1|346.7|348.3|348.1|350.9|350.6|346.4|346|3356300
1305864000000|2011-05-20 04:00:00|348.4|347.2|344.1|343.6|352|351.7|343.1|343|5017770
1306123200000|2011-05-23 04:00:00|339.4|339.2|320.6|320.1|339.4|339.2|317.8|317.7|9629090
1306209600000|2011-05-24 04:00:00|324.6|320|317.6|316.9|324.6|322.9|315|314.8|12616290
1306296000000|2011-05-25 04:00:00|329.5|328|345|344.8|346.9|346.6|327.4|326.9|20522030
1306382400000|2011-05-26 04:00:00|345.4|345.2|347.1|346.9|348.5|348.4|336.8|336.4|7150780
1306468800000|2011-05-27 04:00:00|348|347.3|350.1|349.9|351.2|351.1|341.9|341.8|4756610
1306814400000|2011-05-31 04:00:00|338.9|338.7|337.9|337.8|340.6|340.6|334.8|334.7|25705040
1306900800000|2011-06-01 04:00:00|338.4|338.4|338.1|337.8|342.5|342.2|336.6|336.5|11415450
1306987200000|2011-06-02 04:00:00|340.4|338.3|335.3|334.7|341.5|341.3|329.9|329.7|8675600
1307073600000|2011-06-03 04:00:00|337.4|336|338.9|338.6|341.4|341.3|331.2|330.6|13770400
1307332800000|2011-06-06 04:00:00|340.1|338.9|333.2|333|340.1|340|332.6|332.5|4813110
1307419200000|2011-06-07 04:00:00|339.4|338|340.4|340.3|342.5|342.5|334.2|333.8|17237220
1307505600000|2011-06-08 04:00:00|341.8|337.5|334.3|333.7|341.8|340.1|332.6|332.5|5948170
1307592000000|2011-06-09 04:00:00|343.9|342.8|342.2|342.1|345|344.9|337.5|337.4|11981580
1307678400000|2011-06-10 04:00:00|342.6|341.2|338|337.5|344.9|343.5|333.9|333.6|4244630
1307937600000|2011-06-13 04:00:00|340.2|338.6|334.8|334.5|343.3|342.9|329.9|329.8|7191610
1308024000000|2011-06-14 04:00:00|340|337.5|342.5|342.2|344.7|344.6|337.6|337.5|9110260
1308110400000|2011-06-15 04:00:00|341.6|339.3|335.7|335.4|343.1|342.8|335|334.9|6562110
1308196800000|2011-06-16 04:00:00|334.3|332.3|333.8|333.4|334.8|334.6|326.8|326.6|8514730
1308283200000|2011-06-17 04:00:00|339.6|333.1|325.2|324.8|339.6|337|322|321.9|6871280
1308542400000|2011-06-20 04:00:00|324.8|321.7|327.7|327.4|331.5|331.4|322.8|321.7|6565440
1308628800000|2011-06-21 04:00:00|329.7|328.5|340.6|340.5|344|343.9|329|328.3|5120560
1308715200000|2011-06-22 04:00:00|339.9|335.4|360|359.8|362.9|362.8|338.5|335.4|11397490
1308801600000|2011-06-23 04:00:00|355.3|350.1|358.2|357.8|360.7|360.6|350.7|348.3|11603530
1308888000000|2011-06-24 04:00:00|358|357.5|357.8|355.1|358.7|358.3|350.8|350.7|12658550
1309147200000|2011-06-27 04:00:00|357|355.8|354.5|354.4|360.2|360.2|350.1|350|5415970
1309233600000|2011-06-28 04:00:00|358.5|357.4|369.5|369.3|370.5|370.2|358.4|357.4|10705950
1309320000000|2011-06-29 04:00:00|372.8|371.3|377.1|377|377.9|377.8|366.5|366.3|8404670
1309406400000|2011-06-30 04:00:00|379|376.9|380.3|379.9|387|386.8|375.8|375.1|10486710
1309492800000|2011-07-01 04:00:00|383|382.2|386.4|386.2|389.9|389.8|382.3|382.1|7296950
1309752000000|2011-07-04 04:00:00|||||||||4000
1309838400000|2011-07-05 04:00:00|389|387.5|389.6|389.4|390.8|390.7|385.4|385|4440730
1309924800000|2011-07-06 04:00:00|389|386.6|390.8|390.5|390.8|390.7|383|382.9|5308380
1310011200000|2011-07-07 04:00:00|391.9|391.2|386.5|386.4|394.5|394.4|385.5|385.4|7720790
1310097600000|2011-07-08 04:00:00|382.2|381|379.8|379.6|382.2|381.2|370.4|370.2|7521160
1310356800000|2011-07-11 04:00:00|371.9|371|373.9|373.6|381.2|380.8|371.6|371|6037290
1310443200000|2011-07-12 04:00:00|372.3|371.7|354.1|353.9|372.5|372.2|350.2|350.1|13410470
1310529600000|2011-07-13 04:00:00|356|354.5|354.4|353.7|362.8|362.6|350.7|350.5|7273840
1310616000000|2011-07-14 04:00:00|356.5|355.3|352.1|351.6|364.8|364.8|351|350.9|8311600
1310702400000|2011-07-15 04:00:00|354.3|352.7|355.3|354.6|359.5|358.8|349.6|349.5|5831720
1310961600000|2011-07-18 04:00:00|356.9|352.5|350.2|349.5|357.1|354.5|344.1|344|5719920
1311048000000|2011-07-19 04:00:00|356.8|352.6|362.3|362|364.6|364.5|351.4|351.3|6776800
1311134400000|2011-07-20 04:00:00|365.2|365|360.8|360.3|369.5|369.4|359.3|359.1|4801730
1311220800000|2011-07-21 04:00:00|364.8|357.1|367.8|367.2|371.6|371.5|357.5|357|6521440
1311307200000|2011-07-22 04:00:00|370|367.3|370.8|370.4|374|373.8|362.9|362.8|5055890
1311566400000|2011-07-25 04:00:00|366.9|366.4|360.9|360.4|366.9|366.4|359.2|358.8|4490210
1311652800000|2011-07-26 04:00:00|365|360.8|366.1|366|369.6|369.4|362.4|360.8|6891950
1311739200000|2011-07-27 04:00:00|367.1|364.5|336.5|336.1|367.1|365.8|334.4|334.3|11054990
1311825600000|2011-07-28 04:00:00|339.1|337.6|346.5|346|348|347.9|324.5|324.1|13131320
1311912000000|2011-07-29 04:00:00|337|336.1|336.5|335.9|343|342.5|329|328|10835880
1312171200000|2011-08-01 04:00:00|341|339.9|332.3|331.8|341|340.9|329.5|329.4|6541060
1312257600000|2011-08-02 04:00:00|329.8|328.3|321.3|320.4|338.1|338|320.5|320.4|5933550
1312344000000|2011-08-03 04:00:00|326.6|321|328|327.5|328.4|328.3|313.6|313.2|5592910
1312430400000|2011-08-04 04:00:00|325.9|322.1|309.4|309|325.9|324.7|308.8|308.6|10017670
1312516800000|2011-08-05 04:00:00|312.7|311.6|293.6|293|324.9|324.2|291.1|290.8|12548710
1312776000000|2011-08-08 04:00:00|288.9|286.2|272.7|272.7|290|289.9|264.6|264.2|12264690
1312862400000|2011-08-09 04:00:00|277.7|276.8|296.2|295.7|296.8|296.6|274.6|274.1|15480900
1312948800000|2011-08-10 04:00:00|295.7|290.2|292.6|292.3|303.7|303.4|286.3|285.2|9799270
1313035200000|2011-08-11 04:00:00|300.1|295.4|307.1|306.4|311.5|311.4|300|295.4|8039920
1313121600000|2011-08-12 04:00:00|315|309.1|310.6|310.5|320|319.9|309.1|308.9|8118150
1313380800000|2011-08-15 04:00:00|318.2|311.5|316.1|316|323.9|323.7|312|311.4|5300500
1313467200000|2011-08-16 04:00:00|318.7|311.5|309.8|309.3|318.8|315.4|306.7|306.5|6013810
1313553600000|2011-08-17 04:00:00|317.3|309.1|307.5|306.9|320.4|320.2|306.1|306|6844680
1313640000000|2011-08-18 04:00:00|298.9|295.9|286.5|286.2|299|297.1|283.3|283|7370380
1313726400000|2011-08-19 04:00:00|286.4|283.2|282.9|282.4|297.5|297|281.7|281.3|4503140
1313985600000|2011-08-22 04:00:00|288.8|287.9|276.4|276.2|289|288.9|273.2|273|7521380
1314072000000|2011-08-23 04:00:00|275.3|273.5|293.5|292.3|293.5|292.8|272.7|272.5|9368670
1314158400000|2011-08-24 04:00:00|321.6|320.1|323|322.5|334.6|334.5|314|313.8|21587890
1314244800000|2011-08-25 04:00:00|323.2|321.1|309.1|308.8|323.3|321.9|308.1|308|7285710
1314331200000|2011-08-26 04:00:00|306.4|306|315.3|314.9|315.3|315.2|297.4|297|8306020
1314590400000|2011-08-29 04:00:00|322.7|320.3|328.6|328.1|329|328.9|318|317.3|4513840
1314676800000|2011-08-30 04:00:00|326.8|325.4|331.5|331.1|337.7|337.6|323.8|322.3|5794460
1314763200000|2011-08-31 04:00:00|334.6|332.6|331.1|330.8|345|344.9|327.6|327.4|7425880
1314849600000|2011-09-01 04:00:00|331.2|330.3|315.8|315.6|331.5|330.6|315.1|315|9696960
1314936000000|2011-09-02 04:00:00|310.1|307.8|311.8|311.2|315.4|315.2|305.7|305|5556820
1315281600000|2011-09-06 04:00:00|307.9|301.5|314.6|314.1|314.8|314.7|302.4|301.5|3535180
1315368000000|2011-09-07 04:00:00|322.2|318.3|327.1|326.7|332.4|331.9|321.4|318.3|5945640
1315454400000|2011-09-08 04:00:00|326.3|321.9|331.4|330.7|333.3|333.2|321.8|320.6|6344020
1315540800000|2011-09-09 04:00:00|327.7|322.8|323|322.8|332.6|332.5|320|319.9|6932900
1315800000000|2011-09-12 04:00:00|319.5|317.7|335.4|334.8|336.7|336.6|319.5|317.7|7437270
1315886400000|2011-09-13 04:00:00|335.9|334.7|343.5|343.2|344.9|344.8|331.1|330.7|6704770
1315972800000|2011-09-14 04:00:00|345|344|366.1|365.5|367.7|367.6|344.6|344|13332700
1316059200000|2011-09-15 04:00:00|367.7|367|367.9|367.3|376.3|376.1|362.4|362.1|9683610
1316145600000|2011-09-16 04:00:00|367.3|365.6|365.3|364.7|368.8|368|359.6|359.1|6480550
1316404800000|2011-09-19 04:00:00|359.7|356.4|373.5|373.3|379.9|379.9|354.7|354|12364230
1316491200000|2011-09-20 04:00:00|375|373.8|363.5|362.9|378|376.5|362.8|362.7|8902200
1316577600000|2011-09-21 04:00:00|366.5|363.9|359.8|359.5|379.9|379.8|359.1|358.9|11076250
1316664000000|2011-09-22 04:00:00|354.9|348.4|340.3|339.7|354.9|349.7|329.8|329.6|11434310
1316750400000|2011-09-23 04:00:00|338.5|333.9|348|347.4|350.6|350.1|334.9|333.9|8013970
1317009600000|2011-09-26 04:00:00|349.8|348.1|341.5|341|350|349.1|336.1|335.5|6767850
1317096000000|2011-09-27 04:00:00|347.5|346.5|345.2|344.9|351.5|351.3|343.7|343.6|7465560
1317182400000|2011-09-28 04:00:00|330.5|330.1|330.3|329.9|336|335.7|329.1|329|22236740
1317268800000|2011-09-29 04:00:00|333.5|333.4|331.9|331.3|335.6|335.5|322.8|322.7|13487200
1317355200000|2011-09-30 04:00:00|331.2|330|327.7|327.4|333.8|333.2|324.6|324.2|19749710
1317614400000|2011-10-03 04:00:00|327.9|326.5|318.9|318.6|332.3|332.1|316.7|316.6|9909440
1317700800000|2011-10-04 04:00:00|318.4|317.1|323.3|323.1|327.3|327|308.8|308.6|10544520
1317787200000|2011-10-05 04:00:00|323.4|322.5|326.2|326.1|327|326.9|316.3|316|11474180
1317873600000|2011-10-06 04:00:00|327.2|324.1|329.6|329|331.6|331.5|323.4|322.8|8356520
1317960000000|2011-10-07 04:00:00|331.3|328.1|328.5|328.4|334.7|334.3|325.6|325.4|6678410
1318219200000|2011-10-10 04:00:00|330.3|329.7|336.6|336.5|340.6|340.4|330.3|329.7|14805450
1318305600000|2011-10-11 04:00:00|336.9|335.1|333.3|333|339.2|339.1|330.4|330|4647950
1318392000000|2011-10-12 04:00:00|336.4|335.2|336.5|336.2|338.6|338.5|329.6|329.1|9784730
1318478400000|2011-10-13 04:00:00|336.8|333.7|340.8|340.1|349.3|349.2|333.5|332.4|21085590
1318564800000|2011-10-14 04:00:00|349.6|348.4|357|356.7|358.1|358|347.9|347.8|11853920
1318824000000|2011-10-17 04:00:00|355.2|354.1|350.8|350.7|356.9|356.7|348.4|348.2|8128210
1318910400000|2011-10-18 04:00:00|350.7|349.1|358.4|358.2|359.6|359.5|350|349.1|5586680
1318996800000|2011-10-19 04:00:00|354.5|354.3|346.4|346.2|354.5|354.3|345.1|345|11704600
1319083200000|2011-10-20 04:00:00|346|345.4|339.7|339.5|348.3|348.2|331.4|331.2|11161350
1319169600000|2011-10-21 04:00:00|343.6|340.8|338.4|338.3|345|344.9|334.3|334.1|8879110
1319428800000|2011-10-24 04:00:00|341.2|340.1|353.8|353.5|356.1|356|340.7|340|7678710
1319515200000|2011-10-25 04:00:00|349.4|349|344.5|344.2|353.6|353.5|343.6|343.5|9359670
1319601600000|2011-10-26 04:00:00|349.9|348.5|338.1|337.7|351.1|350.8|336.7|336.3|7381560
1319688000000|2011-10-27 04:00:00|342.5|341.1|337.9|337.4|347.5|347.3|334.7|334.7|15864180
1319774400000|2011-10-28 04:00:00|341.3|337.9|336|335.9|341.3|339.3|311.1|310.9|19923430
1320033600000|2011-10-31 04:00:00|331.3|330.2|337.5|337.4|342|341.8|330.1|329.8|11279040
1320120000000|2011-11-01 04:00:00|327.3|322.9|330.6|330|334.3|334|323.6|322.9|6534470
1320206400000|2011-11-02 04:00:00|334.9|334.1|326.1|325.8|335.2|335|324.1|324|6909460
1320292800000|2011-11-03 04:00:00|331.6|328.4|343.5|343.2|345|344.9|329.7|328.4|10624850
1320379200000|2011-11-04 04:00:00|338.9|337.9|344.1|343.6|347.1|347|338.4|337.6|4946840
1320642000000|2011-11-07 05:00:00|343.5|341.3|345.9|345.3|346|345.8|336.3|336.1|4653530
1320728400000|2011-11-08 05:00:00|347.6|346.5|347.7|347.3|348.7|348.5|339|338.5|3747950
1320814800000|2011-11-09 05:00:00|344.7|340.2|332.4|331.8|344.7|340.7|330.8|330.7|5547520
1320901200000|2011-11-10 05:00:00|336.1|335.4|331|330.7|337.7|337.4|329|328.8|3383360
1320987600000|2011-11-11 05:00:00|334.8|333.3|343.1|342.9|343.9|343.8|332.7|332.2|4094940
1321246800000|2011-11-14 05:00:00|342|340.5|331|330.1|343.5|342.8|328.4|328.3|5526320
1321333200000|2011-11-15 05:00:00|332.1|329.7|329.9|329.4|335.3|335.1|327.2|327|5413570
1321419600000|2011-11-16 05:00:00|327.9|327|321.6|320.9|333.1|332.9|318.8|318.7|6682200
1321506000000|2011-11-17 05:00:00|327.2|320|312.5|312|327.2|321|309.6|309.5|6500740
1321592400000|2011-11-18 05:00:00|318.8|312.8|299.2|298.6|318.8|313.9|295.1|295.1|10823470
1321851600000|2011-11-21 05:00:00|294.8|293.4|294.7|294.1|297.4|297.3|288|287.9|9983810
1321938000000|2011-11-22 05:00:00|296.7|294.5|294.4|294|302.2|301.8|291.1|291|7668200
1322024400000|2011-11-23 05:00:00|289|288|290|289.7|293.8|293.7|287.1|286.9|8454280
1322197200000|2011-11-25 05:00:00|289.4|287.3|285|284|291.4|291.1|283.2|283.1|3238380
1322456400000|2011-11-28 05:00:00|294.7|293.1|285.6|285.4|295.5|295.4|281.3|281.2|14553650
1322542800000|2011-11-29 05:00:00|287.2|285.7|288.7|288.5|293.7|293.5|285.2|285|8047840
1322629200000|2011-11-30 05:00:00|294.2|293.2|299.5|299|301.1|300.9|290.2|289.8|9859740
1322715600000|2011-12-01 05:00:00|299.8|298.3|294.6|294.5|303.8|303.6|291.3|291.2|9148400
1322802000000|2011-12-02 05:00:00|302.5|301.6|311.7|311.5|316.4|316.3|301.9|301.6|20042150
1323061200000|2011-12-05 05:00:00|316.4|315.2|310.5|310.2|319.4|319.2|307.9|307.8|9062330
1323147600000|2011-12-06 05:00:00|309.5|307.8|308|307.9|312|311.5|300.7|300.5|8953650
1323234000000|2011-12-07 05:00:00|306.4|305.7|312.2|311.8|313.9|313.8|304.7|304.4|7790760
1323320400000|2011-12-08 05:00:00|314.9|311.9|307.1|306.7|316.4|316.2|305.9|305.8|10583110
1323406800000|2011-12-09 05:00:00|304.8|300.4|306.1|305.8|306.5|306.4|298.2|297.8|12873550
1323666000000|2011-12-12 05:00:00|289|286|294.8|294.3|296.3|296.1|276.1|275.8|13755960
1323752400000|2011-12-13 05:00:00|295.5|293.1|292.6|292|301|300.8|291|290.8|9682560
1323838800000|2011-12-14 05:00:00|290.9|289.6|287.1|286.6|293.7|293.6|282.8|282.7|6506830
1323925200000|2011-12-15 05:00:00|289.8|288.7|286.5|286.2|292.5|292|286|285.9|7055970
1324011600000|2011-12-16 05:00:00|288.9|286.6|288.3|287.9|292.4|290.7|282.9|282.6|39294070
1324270800000|2011-12-19 05:00:00|289.3|284.4|275.5|275.1|289.7|287.3|274|273.8|8237850
1324357200000|2011-12-20 05:00:00|280|279.1|288.3|287.8|290|289.9|279.8|279.1|8056680
1324443600000|2011-12-21 05:00:00|289.3|288.5|279.4|279.1|290.7|290.5|275.6|275.5|8898260
1324530000000|2011-12-22 05:00:00|281.4|279.7|290.5|290.1|291.4|291.2|278.9|278.8|10797890
1324616400000|2011-12-23 05:00:00|294.7|287.3|293.9|293.6|296.1|296|288.5|287.3|4280830
1324962000000|2011-12-27 05:00:00|294|291.6|293.7|293.1|295.5|295.2|290.9|290.3|2979220
1325048400000|2011-12-28 05:00:00|294|291.7|287.5|286.9|294.1|293.4|286.6|286.5|5293900
1325134800000|2011-12-29 05:00:00|288.7|287.5|291.1|290.8|292.1|292|287.6|287.4|3482150
1325221200000|2011-12-30 05:00:00|291.8|288.1|288.6|288.2|291.9|291.1|286.6|286.5|2878530
1325566800000|2012-01-03 05:00:00|294.9|291.5|289.9|289.2|301.8|301.6|289|288.9|7543750
1325653200000|2012-01-04 05:00:00|289.2|287.9|284.5|284.3|291.1|290.8|281|280.9|6193650
1325739600000|2012-01-05 05:00:00|285.3|284.5|285.2|284.8|287.5|287.4|281.9|281.8|5468650
1325826000000|2012-01-06 05:00:00|285.9|284.1|283.2|282.7|285.9|285.2|280.3|280.1|7599510
1326085200000|2012-01-09 05:00:00|294|293.1|302.5|302.1|303.9|303.8|292.6|292.5|12042130
1326171600000|2012-01-10 05:00:00|305|304.6|306.5|306.2|311.4|311.2|303.9|303.8|9554240
1326258000000|2012-01-11 05:00:00|306.9|305.8|312.2|311.8|316.5|316.4|306.1|304.9|7310410
1326344400000|2012-01-12 05:00:00|313.3|311.5|316.8|316.6|319.4|319.3|308.7|308.2|6755790
1326430800000|2012-01-13 05:00:00|316.4|311|316.2|315.5|320|319.9|312.7|311|7191080
1326776400000|2012-01-17 05:00:00|317.3|316.9|316.7|316.2|322.6|322.5|315|314.5|8414880
1326862800000|2012-01-18 05:00:00|329.3|326.2|340.3|339.4|350|349.7|328.9|326.2|11019540
1326949200000|2012-01-19 05:00:00|339.2|338.2|336.5|336.2|343.5|343.4|336|335.9|12382790
1327035600000|2012-01-20 05:00:00|336.6|335.3|338.1|337.8|340.5|340.4|333.9|333.4|8354130
1327294800000|2012-01-23 05:00:00|338.6|336.1|336.8|336.6|339|338.9|332.9|332.7|6467400
1327381200000|2012-01-24 05:00:00|336.5|335.4|339.1|338.5|342.5|342.3|336.1|335.4|9443240
1327467600000|2012-01-25 05:00:00|345|343.7|339.7|339.1|345|344.1|337|336.8|10099150
1327554000000|2012-01-26 05:00:00|341.5|339.5|341.1|340.7|344.4|344.2|338.5|338.3|7668530
1327640400000|2012-01-27 05:00:00|339.7|338.8|340|339.3|344.8|344.4|338.1|337.9|16784430
1327899600000|2012-01-30 05:00:00|337.1|335|337.7|337.1|340.1|340|334.1|333|5642300
1327986000000|2012-01-31 05:00:00|340.3|339.1|339.5|339.1|341.4|340.1|333.7|333.6|6647550
1328072400000|2012-02-01 05:00:00|344.2|341.3|346.4|345.8|349|348.9|341.6|341.3|14569910
1328158800000|2012-02-02 05:00:00|348.1|347.6|350.2|349.7|351.8|351.7|348.1|347.6|11258390
1328245200000|2012-02-03 05:00:00|353|352.6|351.3|351.2|355|354.7|349.8|349.7|8658750
1328504400000|2012-02-06 05:00:00|350.4|349.3|343.5|342.8|351.1|350.1|341.5|341.4|7041200
1328590800000|2012-02-07 05:00:00|343.4|341.1|345.9|345.5|346.4|346.3|339.9|339.5|5743470
1328677200000|2012-02-08 05:00:00|347|345.9|349.1|348.6|349.9|349.7|345|344.3|5630940
1328763600000|2012-02-09 05:00:00|351.7|350|351.4|350.8|353.2|353|348|347.9|4877440
1328850000000|2012-02-10 05:00:00|348.6|348|345.3|344.8|354|353.6|343.6|343.4|3816120
1329109200000|2012-02-13 05:00:00|348.9|348.1|348.2|347.9|351.9|351.2|340.2|340.1|5919920
1329195600000|2012-02-14 05:00:00|346.1|345.6|345.2|345|349.5|349.4|342|341.9|7938950
1329282000000|2012-02-15 05:00:00|349.3|347.4|350.1|349.6|354.8|354.7|348.4|347.4|8502590
1329368400000|2012-02-16 05:00:00|350.8|350.3|358.7|358.1|359.4|359.3|347.6|347.2|6387980
1329454800000|2012-02-17 05:00:00|357|356.7|352.6|352.1|357.9|357.7|348.5|348.4|6878420
1329800400000|2012-02-21 05:00:00|355|352.8|355|354.8|358.8|358.7|352.9|352.8|6280950
1329886800000|2012-02-22 05:00:00|355.9|355.1|358.9|357.4|361|360.9|355.6|354.9|10910480
1329973200000|2012-02-23 05:00:00|358.5|357|372.2|371.7|372.6|372.5|357.4|356.9|13749920
1330059600000|2012-02-24 05:00:00|373.3|372.4|363.5|363.2|374|373.6|361.8|361.7|6475570
1330318800000|2012-02-27 05:00:00|362.1|359.4|370.1|369.7|371.9|371.8|355.9|355.4|9920220
1330405200000|2012-02-28 05:00:00|370|368.3|370|369.9|374.2|374|365.8|365.6|7070380
1330491600000|2012-02-29 05:00:00|370.6|369.3|376.7|376|377|376.9|367.4|367|9095270
1330578000000|2012-03-01 05:00:00|377.4|373.2|373.4|373.1|378|377.8|371.8|371.6|5050620
1330664400000|2012-03-02 05:00:00|372.8|371.8|366.2|365.8|373.1|372.7|363.4|363.3|7828380
1330923600000|2012-03-05 05:00:00|365.2|364|354.5|353.9|365.5|365.4|353|352.9|7831120
1331010000000|2012-03-06 05:00:00|349|346|353.2|352.8|354.8|354.7|348.3|346|7533970
1331096400000|2012-03-07 05:00:00|355.7|354.5|357.8|357.5|359.8|359.7|352.9|352.3|5435850
1331182800000|2012-03-08 05:00:00|363|360.5|364.2|363.7|368.2|367.5|361.1|360.5|6964750
1331269200000|2012-03-09 05:00:00|365.5|364.4|367.5|367.2|368.2|368|360.6|360.5|4710340
1331524800000|2012-03-12 04:00:00|368.7|366.2|366.4|365.7|368.8|368.6|361.1|361|3716290
1331611200000|2012-03-13 04:00:00|369.9|369.1|376.5|376.1|376.8|376.3|369.2|368.2|5279960
1331697600000|2012-03-14 04:00:00|376.2|375|371.1|370.9|383.7|383.6|370.1|370|7674920
1331784000000|2012-03-15 04:00:00|371.5|368.9|377.7|376.9|377.7|377.4|369.3|368.9|6648930
1331870400000|2012-03-16 04:00:00|378.7|377.9|379.4|378.9|388|387.9|377.1|376.6|8403990
1332129600000|2012-03-19 04:00:00|378.8|377.7|380.6|380.2|381.6|381.5|376.2|376|4559140
1332216000000|2012-03-20 04:00:00|379.1|376.6|380.5|380.2|381.5|381.4|375.3|375|7141350
1332302400000|2012-03-21 04:00:00|380.9|379.5|384|383.6|385.5|385.4|378.5|378.4|5338530
1332388800000|2012-03-22 04:00:00|381.6|380|380.1|379.3|383.6|383.4|378.6|378.5|7805050
1332475200000|2012-03-23 04:00:00|379.5|378.1|381.4|381.1|381.8|381.7|375.3|375.2|5255930
1332734400000|2012-03-26 04:00:00|384.8|384.6|388.6|388.2|388.6|388.5|379.7|379.3|14620970
1332820800000|2012-03-27 04:00:00|388.5|384.4|388|387.6|390.2|390.1|383.9|383.3|16177900
1332907200000|2012-03-28 04:00:00|388.6|388|379.8|379.4|388.7|388.3|377.9|377.7|16447370
1332993600000|2012-03-29 04:00:00|377.9|376.3|383.4|383.1|383.8|383.6|375|374.9|12385820
1333080000000|2012-03-30 04:00:00|386.4|384.9|390|389.4|392.2|392.1|381.8|381.2|23340330
1333339200000|2012-04-02 04:00:00|388.9|388.8|387.3|386.6|390.2|390|381.2|381.1|5975300
1333425600000|2012-04-03 04:00:00|385.8|384.3|383.7|383.2|389.9|389.8|381.3|381.2|5338950
1333512000000|2012-04-04 04:00:00|381.3|380|374.4|373.9|381.4|380.4|371|370.9|5415550
1333598400000|2012-04-05 04:00:00|374.9|374.1|376|375.6|379.9|379.8|373.8|373.4|6116650
1333944000000|2012-04-09 04:00:00|372.3|371.7|375.8|375.3|377.1|377|370.8|370.7|4406580
1334030400000|2012-04-10 04:00:00|374.7|373.6|368.2|367.9|377.4|377.3|365.8|365.7|8211110
1334116800000|2012-04-11 04:00:00|371.3|370.4|375.1|374.7|382.2|382|369.3|368.9|6965200
1334203200000|2012-04-12 04:00:00|376.3|375|381.9|381.4|384.5|384.4|375.7|375|4300100
1334289600000|2012-04-13 04:00:00|380.8|379.1|373.1|372.7|381.2|379.3|372.1|372|4169830
1334548800000|2012-04-16 04:00:00|375.6|373.6|370.4|370|376.2|375.5|370|369.9|7402020
1334635200000|2012-04-17 04:00:00|373.8|372.2|377.5|377|379.5|379.4|373.8|372.2|4285240
1334721600000|2012-04-18 04:00:00|376|374.4|375|374.6|378.2|378.1|371.6|371.1|3848410
1334808000000|2012-04-19 04:00:00|369.4|368.7|357.1|356.6|371.9|371.7|356.2|356.1|10930390
1334894400000|2012-04-20 04:00:00|356.8|356.5|343.3|342.8|356.8|356.5|336.8|336.5|22736620
1335153600000|2012-04-23 04:00:00|338.6|337.6|332.8|332.4|338.6|337.7|331.5|331.4|14494330
1335240000000|2012-04-24 04:00:00|332|331.5|326.8|326.6|332.5|332.3|323.9|323.8|11983220
1335326400000|2012-04-25 04:00:00|346.1|345.2|349.8|349.3|352.7|352.2|342.5|341.2|12495830
1335412800000|2012-04-26 04:00:00|348.6|346.7|350.9|350.6|352.5|352.4|344.7|344.1|6040830
1335499200000|2012-04-27 04:00:00|351.8|349.9|346|345.7|353.3|353|345.1|345|5629050
1335758400000|2012-04-30 04:00:00|345|344.1|344.8|344.7|346.2|346.1|341|340.9|5263740
1335844800000|2012-05-01 04:00:00|346.1|344.2|345|344.5|349.7|349.3|342|341.4|4066680
1335931200000|2012-05-02 04:00:00|343.4|341.2|347.9|347.2|348.7|348.6|339.8|338.7|3735170
1336017600000|2012-05-03 04:00:00|348.5|347.1|333.8|333.5|348.5|347.2|333|332.9|5955050
1336104000000|2012-05-04 04:00:00|332.8|329.6|316.5|316.3|333.2|331.2|315.7|315.6|11426600
1336363200000|2012-05-07 04:00:00|315.6|315.1|313.2|312.6|319.9|319.8|312.2|312.1|6262260
1336449600000|2012-05-08 04:00:00|310.9|310.5|315.6|315.3|316.8|316.6|309.1|308.9|7484800
1336536000000|2012-05-09 04:00:00|311.8|310.8|310.9|310.6|312.6|312|307.4|307|7822790
1336622400000|2012-05-10 04:00:00|312.6|312.3|309|308.5|314|313.3|306.4|306.2|7048650
1336708800000|2012-05-11 04:00:00|308.7|306.9|309.4|308.6|311.7|311.4|306.6|306.1|11957570
1336968000000|2012-05-14 04:00:00|307.2|306|311.5|311.2|314.5|314.4|304.9|304.5|18189050
1337054400000|2012-05-15 04:00:00|312|310.1|310.7|310.2|316.7|316.6|309.2|309.1|19382720
1337140800000|2012-05-16 04:00:00|312.3|311.5|308.1|307.5|316.6|316.6|307.2|307.1|18237750
1337227200000|2012-05-17 04:00:00|309.3|309|300.6|300.5|309.5|309.3|300.6|300.5|18334660
1337313600000|2012-05-18 04:00:00|302.7|301.6|300.4|300|302.7|302.3|297.2|297.1|21872730
1337572800000|2012-05-21 04:00:00|299.5|298.8|309.1|308.8|309.1|309|297.1|297|25516460
1337659200000|2012-05-22 04:00:00|309.4|308.3|314.8|311.5|315|314.2|308.4|308.3|26899590
1337745600000|2012-05-23 04:00:00|319.4|315.1|335.7|335.3|335.9|335.8|315.1|315|45633640
1337832000000|2012-05-24 04:00:00|334.9|333.2|325.6|325.3|335.2|335|324.4|324.3|26559300
1337918400000|2012-05-25 04:00:00|326.3|325.1|331.8|331.5|334|333.9|325.9|325.1|15300820
1338264000000|2012-05-29 04:00:00|335.5|334.9|344.7|344.4|345.1|345.1|332.2|332.1|17822180
1338350400000|2012-05-30 04:00:00|339.7|339.5|330.7|330.2|340.5|340.4|328.8|328.6|25529200
1338436800000|2012-05-31 04:00:00|332.3|331.6|331|330.6|333.9|333.8|324.8|324.7|16903730
1338523200000|2012-06-01 04:00:00|328.9|324.3|310|309.4|328.9|326.4|308.6|308.6|37792860
1338782400000|2012-06-04 04:00:00|312.1|311.7|305.3|305|316.5|316.1|301.8|301.7|37334300
1338868800000|2012-06-05 04:00:00|306|304.1|314.2|313.7|315|314.8|304.1|303.5|34884630
1338955200000|2012-06-06 04:00:00|317.7|315.5|330.1|329.4|330.1|329.8|316.3|315.5|24466500
1339041600000|2012-06-07 04:00:00|334.8|333.5|329.5|329.2|334.8|334.5|328.7|328.6|22706530
1339128000000|2012-06-08 04:00:00|329.3|327.6|339.9|338|340.5|339.8|325.2|325|24288160
1339387200000|2012-06-11 04:00:00|341.7|340.8|332.7|332.3|342.9|342.6|331.6|331.4|14764830
1339473600000|2012-06-12 04:00:00|334.6|333.1|339.5|339.3|341.7|341.5|333.5|333.1|17827280
1339560000000|2012-06-13 04:00:00|339.2|338.2|340.5|340.1|344.9|344.9|336.9|336.5|17653480
1339646400000|2012-06-14 04:00:00|338.9|337.5|333|332.7|338.9|337.9|326.6|326.4|23112500
1339732800000|2012-06-15 04:00:00|336.1|333.7|340.9|340.7|343.5|343.3|333.8|333.2|16555890
1339992000000|2012-06-18 04:00:00|339.6|338.2|347.8|347.4|350.8|350.7|338.1|338|16630920
1340078400000|2012-06-19 04:00:00|349.5|349.2|347.2|346.9|350|349.9|344|343.7|17086780
1340164800000|2012-06-20 04:00:00|348.1|347.9|352.7|352.5|355.4|355.3|348.1|347.9|27838610
1340251200000|2012-06-21 04:00:00|352.9|352|345|344.6|354|353.7|344|343.9|22309040
1340337600000|2012-06-22 04:00:00|346.3|344.8|348.5|348|350.2|350.1|344.4|343.7|35113040
1340596800000|2012-06-25 04:00:00|344.7|343.7|342.2|341.9|346.6|345.4|340.5|340.4|22746480
1340683200000|2012-06-26 04:00:00|343.3|342.3|344.1|343.9|346.2|346.1|339.6|339.3|18063250
1340769600000|2012-06-27 04:00:00|345.7|345.5|349.3|348.8|350.7|350.5|343.6|343.3|11245070
1340856000000|2012-06-28 04:00:00|346.7|345.2|343.4|343.1|347.5|347.2|339.3|339.2|15739110
1340942400000|2012-06-29 04:00:00|350.2|349.1|362|358.8|362|359.1|350.2|349.1|16969250
1341201600000|2012-07-02 04:00:00|358.7|357.1|355|354.6|362|361.8|352.7|352.6|6700270
1341288000000|2012-07-03 04:00:00|355.8|355.1|358|355.1|358|358|355.3|355.1|8770980
1341460800000|2012-07-05 04:00:00|357.6|356.1|355.9|355.7|359.6|359.5|354.9|354.5|7997800
1341547200000|2012-07-06 04:00:00|355|353.6|345|344.4|355.5|355|340.7|340.6|12321140
1341806400000|2012-07-09 04:00:00|345.5|344.8|333|332.8|346|345.5|331.3|331.2|20449300
1341892800000|2012-07-10 04:00:00|336|335.1|334.5|334.1|341.2|340.6|332.6|332.5|19742230
1341979200000|2012-07-11 04:00:00|335.5|334.2|331|330.6|335.7|335.3|329.3|329.1|18297710
1342065600000|2012-07-12 04:00:00|329|328.6|325.9|325.4|330|329.6|321.4|321.3|20333130
1342152000000|2012-07-13 04:00:00|326.6|325.5|331.5|331.1|332.5|332.4|325.6|324.7|16105880
1342411200000|2012-07-16 04:00:00|331.1|330.4|327.7|327.2|331.1|330.4|323.9|323.8|13399720
1342497600000|2012-07-17 04:00:00|331.2|330.3|330.3|329.9|332.2|332.1|325.7|325.6|17605260
1342584000000|2012-07-18 04:00:00|330.2|328.9|338.1|337.4|340.5|340.4|329.5|328.5|20458210
1342670400000|2012-07-19 04:00:00|344.9|344.3|360.7|360.2|364.1|364|344.6|343.6|33373010
1342756800000|2012-07-20 04:00:00|359.7|357.9|353|352.6|360|359.6|352.7|352.6|13088860
1343016000000|2012-07-23 04:00:00|348|347.2|345.1|344.6|348|347.5|337.4|337.2|15012490
1343102400000|2012-07-24 04:00:00|346.9|346|342|341.5|351|350.5|337.8|337.7|9374250
1343188800000|2012-07-25 04:00:00|341.9|341.6|342.5|342|347.5|347.4|338.3|338.2|19330150
1343275200000|2012-07-26 04:00:00|350.1|348.5|354.6|354.2|357.4|357.3|350|348.5|12431500
1343361600000|2012-07-27 04:00:00|357.9|356.7|362.1|361.6|364.8|364.7|355.6|355.1|10961310
1343620800000|2012-07-30 04:00:00|363.4|362.8|359.9|359.3|367|366.7|357.3|357.2|11182370
1343707200000|2012-07-31 04:00:00|363|361.8|370.1|369.7|376.4|376.3|362.5|361.8|21204800
1343793600000|2012-08-01 04:00:00|372|371.1|367|365.3|372|371.1|364.5|363.9|14935160
1343880000000|2012-08-02 04:00:00|364.1|362.4|365.8|365.2|371.6|371.4|361.6|360.8|12542770
1344225600000|2012-08-06 04:00:00|372.3|372|371.3|370.6|374.5|374.4|370.1|370|10685580
1344312000000|2012-08-07 04:00:00|373.3|371.7|374|373.4|376.3|376.2|370.8|370.6|15023190
1344398400000|2012-08-08 04:00:00|374.6|373.8|374.9|374.7|377|376.9|372.7|372.5|16523400
1344484800000|2012-08-09 04:00:00|374.8|370.1|373.3|373.1|376|375.6|372.2|370.1|9592250
1344571200000|2012-08-10 04:00:00|372.4|371.4|371.8|371.5|374.5|374.3|368|367.5|14264900
1344830400000|2012-08-13 04:00:00|371.2|370.1|362.9|362.3|371.4|371.2|360.9|360.8|18366010
1344916800000|2012-08-14 04:00:00|366.9|366.6|361.6|361.3|368|367.4|359.8|359.7|22294830
1345003200000|2012-08-15 04:00:00|361.8|360|365.8|365.5|366.3|366.2|360.2|360|15664760
1345089600000|2012-08-16 04:00:00|369.2|366.8|369.5|360.9|371.7|371.3|367.1|360.9|24245850
1345176000000|2012-08-17 04:00:00|377.6|376.4|368.5|368.1|378.9|378.6|364.3|363.6|27469510
1345435200000|2012-08-20 04:00:00|368.7|368.4|359.8|359.2|369.5|368.6|354.2|354.1|24274740
1345521600000|2012-08-21 04:00:00|358.3|357|364|363.6|365.7|365.6|358.3|357|18540800
1345608000000|2012-08-22 04:00:00|364.9|361.9|365.1|364.7|366.8|366.7|360.4|360.3|12598840
1345694400000|2012-08-23 04:00:00|364.8|359.7|360.4|360|364.8|362.6|357.2|357|11478760
1345780800000|2012-08-24 04:00:00|362.3|360.3|360.6|360.4|363.4|363.3|358.7|358.6|12583420
1346040000000|2012-08-27 04:00:00|360.7|360.5|358.2|357.6|360.9|360.8|356.9|356.3|12888880
1346126400000|2012-08-28 04:00:00|358.5|357.7|362.9|362.7|364.3|364.2|357|356.7|15025400
1346212800000|2012-08-29 04:00:00|363.9|361.5|366.1|366|368.7|368.6|362.3|361.5|11147370
1346299200000|2012-08-30 04:00:00|365.6|364.1|360.6|360|365.6|364.2|358.6|358.5|12937880
1346385600000|2012-08-31 04:00:00|364.3|363|365.7|365.2|368.2|368|359.4|359.1|10695530
1346731200000|2012-09-04 04:00:00|365|362.5|359.2|358.9|367.1|365.9|353.4|353.3|20955750
1346817600000|2012-09-05 04:00:00|356.1|355.8|352|351.7|356.5|356|351|350.5|15706000
1346904000000|2012-09-06 04:00:00|357.3|351.9|366.2|365.9|368.1|368|355.2|351.9|22190630
1346990400000|2012-09-07 04:00:00|367.7|365.6|362.2|361.9|368.5|368.1|361.1|361|15404170
1347249600000|2012-09-10 04:00:00|362.7|359.4|350.1|349.8|362.7|360|349.6|349.5|15874560
1347336000000|2012-09-11 04:00:00|355.5|351|349.8|349.3|355.5|351.7|348.4|348.3|12010460
1347422400000|2012-09-12 04:00:00|351.4|350.7|352.3|352|355|354.8|350.2|350.1|13269120
1347508800000|2012-09-13 04:00:00|353.1|351.6|351.2|350.7|354|353.9|344.7|344.5|21250770
1347595200000|2012-09-14 04:00:00|351.5|351|351|350.5|355.1|355|347.1|347|31333890
1347854400000|2012-09-17 04:00:00|352.2|351.1|353|352.6|354.5|353.8|348.9|348.8|14926410
1347940800000|2012-09-18 04:00:00|350.3|348.5|351.9|351.4|351.9|351.6|346.6|346.4|10308300
1348027200000|2012-09-19 04:00:00|352.6|351.3|350.5|350.2|354.3|354.2|347.6|347.5|20076520
1348113600000|2012-09-20 04:00:00|347|343.9|337.4|337|349.1|349|332.3|332.2|39484960
1348200000000|2012-09-21 04:00:00|347|344.8|355.9|354.8|361.2|361.1|344.9|344|63514900
1348459200000|2012-09-24 04:00:00|351.3|350|346.2|346|351.3|350.3|342.4|342.3|43141450
1348545600000|2012-09-25 04:00:00|348.4|345.9|330.3|329.7|350|348.8|329.4|329.3|33216880
1348632000000|2012-09-26 04:00:00|329.3|327.7|335|334.3|335.4|335.3|323.9|323.8|40902570
1348718400000|2012-09-27 04:00:00|332.1|327.2|349.2|348.8|349.9|349.9|331|327.2|40403960
1348804800000|2012-09-28 04:00:00|350|348.3|349|348.4|350.2|350.1|341.4|340.8|24150380
1349064000000|2012-10-01 04:00:00|351.2|348.7|347.3|346.9|355.4|355|345.6|345.5|19468100
1349150400000|2012-10-02 04:00:00|349|347.8|344.4|343.9|349|348.4|341|340.9|16425400
1349236800000|2012-10-03 04:00:00|346.6|344.5|346.1|345.5|350.5|350.4|344.3|344.2|25677910
1349323200000|2012-10-04 04:00:00|345.7|344.9|344.3|343.9|345.8|345.6|340|339.9|10918150
1349409600000|2012-10-05 04:00:00|347.6|346.1|344.8|344.4|352.8|352.8|341.7|341.6|13661970
1349668800000|2012-10-08 04:00:00|341.8|338.7|339.2|338.7|342.9|342.3|337.1|336.8|9535630
1349755200000|2012-10-09 04:00:00|338.3|334.9|336.1|335.5|338.4|337.2|330.4|330.3|19664390
1349841600000|2012-10-10 04:00:00|337.3|335.1|326.2|325.7|337.3|336.8|325.6|325.5|13701820
1349928000000|2012-10-11 04:00:00|330.4|328|329.2|329.1|334.9|334.7|329|328|12894420
1350014400000|2012-10-12 04:00:00|329.9|327.1|329.6|329.2|330.1|330|325.4|325.2|26205310
1350273600000|2012-10-15 04:00:00|332.8|331.8|332.2|331.5|333.8|333.6|328|327.9|16280100
1350360000000|2012-10-16 04:00:00|335|332.5|343.8|343.3|346|345.9|332.3|332.2|17593100
1350446400000|2012-10-17 04:00:00|341.1|340|341.5|341|346|345.7|340|338.5|10669840
1350532800000|2012-10-18 04:00:00|341.4|340|340.8|340.3|344|343.9|338.1|338|12484270
1350619200000|2012-10-19 04:00:00|341.9|340.1|332.1|331.7|341.9|341.7|329.1|329|17469010
1350878400000|2012-10-22 04:00:00|332.5|329.3|334|333.8|336.9|336.8|330|329.3|12375550
1350964800000|2012-10-23 04:00:00|329.7|329.3|332.5|332.1|333.5|333.4|328.3|328.2|10768360
1351051200000|2012-10-24 04:00:00|335.3|334.5|327.4|327|336.2|335.8|326|325.9|13377480
1351137600000|2012-10-25 04:00:00|331.3|330|337.4|336.9|337.6|337.3|330.7|330|14651540
1351224000000|2012-10-26 04:00:00|337.2|335|338.5|338|340|339.9|334.5|333.5|11738730
1351656000000|2012-10-31 04:00:00|338|335.9|330.5|330.1|338|336.6|328.2|328.1|22355630
1351742400000|2012-11-01 04:00:00|335|330.4|345.3|344.8|345.7|345.6|332.4|330.4|18067630
1351828800000|2012-11-02 04:00:00|348.4|343.9|340.2|339.5|348.4|347.3|339.5|339.4|18762330
1352091600000|2012-11-05 05:00:00|330|329.9|343.2|342.9|344.3|344.2|330|329.9|13172860
1352178000000|2012-11-06 05:00:00|343.9|342.8|352.8|352.4|352.9|352.7|342.3|342|19173850
1352264400000|2012-11-07 05:00:00|351.9|348.8|339.9|339.6|351.9|350.6|338.9|338.8|19562060
1352350800000|2012-11-08 05:00:00|349.8|345.1|338.8|338.2|349.8|347.9|338.4|338.2|12234990
1352437200000|2012-11-09 05:00:00|341.5|337.4|335|334.4|341.5|339.9|334.2|334.1|13920100
1352696400000|2012-11-12 05:00:00|336.6|334.7|336.1|335.9|338.5|338.4|332.2|332.1|7100300
1352782800000|2012-11-13 05:00:00|334.1|332.1|332.9|332.6|338.2|338.2|332.1|331|10948760
1352869200000|2012-11-14 05:00:00|339.6|334.4|330.6|330.1|339.6|337.5|328.8|328.7|11739310
1352955600000|2012-11-15 05:00:00|332.1|328.6|322.6|322.1|332.5|331.5|320.9|320.8|12961590
1353042000000|2012-11-16 05:00:00|323.6|321.9|319.8|319|323.9|322.7|316.8|316.7|19680520
1353301200000|2012-11-19 05:00:00|323.9|322.1|327.7|327.4|328.3|328.2|320.3|320|14771160
1353387600000|2012-11-20 05:00:00|334.6|326.9|328.1|327.9|334.6|330.7|325.1|324.7|11142760
1353474000000|2012-11-21 05:00:00|330.2|328.1|328.6|328|330.2|328.5|325.3|325.2|7466960
1353646800000|2012-11-23 05:00:00|329.9|328.5|335.6|335.2|337.4|337.3|329.5|328.5|7951090
1353906000000|2012-11-26 05:00:00|339|335.8|340.4|340.2|342.4|342.2|334.5|334|15684560
1353992400000|2012-11-27 05:00:00|340.3|335.4|341.6|341.2|345.3|345.2|336.1|335.4|18760300
1354078800000|2012-11-28 05:00:00|341.2|338.2|345.6|345.3|346.5|346.4|336.6|336|20307610
1354165200000|2012-11-29 05:00:00|348.9|348|351.4|347.2|354.3|354.2|347.7|347.2|17378060
1354251600000|2012-11-30 05:00:00|348.2|345|351.2|350.7|354.3|354.1|339.2|339|36880720
1354510800000|2012-12-03 05:00:00|354|350.8|348.2|347.9|355.8|355.6|346.4|346.3|16290550
1354597200000|2012-12-04 05:00:00|349.2|348.2|349.3|348.9|351.6|351.3|346.9|346.7|16350450
1354683600000|2012-12-05 05:00:00|351.2|350.7|345.5|345.1|352|351.6|345.1|345|14843050
1354770000000|2012-12-06 05:00:00|346.3|344|351.4|350.9|351.5|351.4|344.6|344|10926770
1354856400000|2012-12-07 05:00:00|342.3|342|343|342.9|345.6|345.5|339.6|339.5|77038310
1355115600000|2012-12-10 05:00:00|343.8|342.1|344.7|344.2|345.2|345.1|341.1|341|24830610
1355202000000|2012-12-11 05:00:00|346.6|345.7|345.7|345.2|348.8|347.8|343.4|343.3|43044510
1355288400000|2012-12-12 05:00:00|348|347.9|346|345.5|348.8|348.7|344.5|344.4|50745790
1355374800000|2012-12-13 05:00:00|349.8|349.1|337.2|336.6|350.1|350|336|335.9|64961250
1355461200000|2012-12-14 05:00:00|332.5|332.1|311.7|311|333.7|332.5|305.1|305|96619770
1355720400000|2012-12-17 05:00:00|312.8|312.5|320.1|319.7|320.4|319.9|310.3|310.2|69082200
1355806800000|2012-12-18 05:00:00|322.3|321.6|322.9|322.5|325.1|324.7|317|316.9|37994010
1355893200000|2012-12-19 05:00:00|322.8|322.3|320.1|319.7|325|324.9|319.5|319.4|23867120
1355979600000|2012-12-20 05:00:00|321.4|319.2|319.2|318.8|322.8|321.9|314.2|314.1|22865850
1356066000000|2012-12-21 05:00:00|313.7|310.5|313.8|313.1|315.7|315.6|310.2|310|28433910
1356325200000|2012-12-24 05:00:00|313.2|310.5|319.3|311.4|319.3|313.3|309.8|309.7|7746240
1356498000000|2012-12-26 05:00:00|312.3|311.8|308.7|308.2|315.7|315.6|307.8|307.7|15673710
1356584400000|2012-12-27 05:00:00|311|310.1|313.7|313.5|314.9|314.8|306.9|306.8|26063870
1356670800000|2012-12-28 05:00:00|312.7|310.5|311.7|311.6|314.7|314.7|309.6|309.5|19111210
1356930000000|2012-12-31 05:00:00|313|311.4|317.1|316.6|317.8|317.7|309.7|309.6|25441580
1357102800000|2013-01-02 05:00:00|324.5|323|326.2|325.4|330.8|330.1|322.5|322.3|33383050
1357189200000|2013-01-03 05:00:00|324.8|323.3|327.4|327.2|329.8|329.7|324.5|323.3|20742480
1357275600000|2013-01-04 05:00:00|327.6|326.7|325.7|324.9|328.1|327.3|321.9|321.8|24676520
1357534800000|2013-01-07 05:00:00|324.9|323.6|323.7|323.1|324.9|324.6|321|320.9|16477830
1357621200000|2013-01-08 05:00:00|324.7|322.4|321.6|321|327|326.9|321|320.9|20182780
1357707600000|2013-01-09 05:00:00|325|324.5|328.4|328|329.7|329.6|323.6|323.5|28223240
1357794000000|2013-01-10 05:00:00|334.7|332.3|335.6|335.1|336.6|335.6|331|330|37847370
1357880400000|2013-01-11 05:00:00|336.4|333.4|343.6|343|343.7|343.6|336.2|333.4|46313630
1358139600000|2013-01-14 05:00:00|338.5|336.1|346.2|345.5|346.2|346.1|338.2|336.1|47660050
1358226000000|2013-01-15 05:00:00|343|341.5|339|338.4|344.5|344.4|338.3|338.2|31921530
1358312400000|2013-01-16 05:00:00|339.7|337.9|345.8|345.4|346.2|346.1|337.7|337.6|23775490
1358398800000|2013-01-17 05:00:00|348.1|347.3|348.1|348|349.8|349.7|346|345.4|20467480
1358485200000|2013-01-18 05:00:00|347.2|345.9|344.4|344.2|347.6|347.2|343.2|343.1|16571370
1358830800000|2013-01-22 05:00:00|346|345.5|344.6|344.1|346.1|345.5|343.3|343.1|13078290
1358917200000|2013-01-23 05:00:00|348.9|347.3|344.4|343.9|350|349.8|341.8|341.7|21882490
1359003600000|2013-01-24 05:00:00|337.6|335.9|339.3|339.2|343.1|343|337.5|335.9|42781430
1359090000000|2013-01-25 05:00:00|340.4|338.3|341.8|341.3|342.9|342.8|338.6|338.3|30098200
1359349200000|2013-01-28 05:00:00|344|343.3|345.1|344.7|345.4|345.3|341.2|341.1|34852210
1359435600000|2013-01-29 05:00:00|344.7|341.3|345.9|345.5|347.1|347|342.5|341.3|23204890
1359522000000|2013-01-30 05:00:00|346.8|344.6|350.7|350.1|353.3|353.2|345.2|344.6|23997990
1359608400000|2013-01-31 05:00:00|355|353.1|357.9|357.5|360.9|360.8|353.7|353.1|66218630
1359694800000|2013-02-01 05:00:00|360|357.7|362.9|362.4|363|362.9|358.3|357.7|27352750
1359954000000|2013-02-04 05:00:00|359.9|357.2|351.9|351.8|362.2|362.1|351.5|351.4|39608410
1360040400000|2013-02-05 05:00:00|353.4|350.9|354.4|353.8|355.7|355.6|351.3|350.6|26733010
1360126800000|2013-02-06 05:00:00|351.9|350.9|356.7|356.1|357.9|357.8|351.8|350.8|19228270
1360213200000|2013-02-07 05:00:00|357.2|355.7|350.1|349.5|357.2|355.9|345.4|345.3|37216430
1360299600000|2013-02-08 05:00:00|353.4|350.4|353.4|353.1|355.3|355.2|350.7|350.4|31966570
1360558800000|2013-02-11 05:00:00|355.2|353.2|354.4|353.8|356.9|356.8|350.6|350|28847700
1360645200000|2013-02-12 05:00:00|352|350|351.7|351.3|353.5|353.4|348|347.8|30600900
1360731600000|2013-02-13 05:00:00|354.1|351.9|352|351.4|355|354.9|348.9|348.8|26242520
1360818000000|2013-02-14 05:00:00|351.4|349.9|356.6|356.1|356.7|356.6|349.9|349.5|28323560
1360904400000|2013-02-15 05:00:00|357.3|355|351.7|351.2|357.8|357.7|349.9|349.8|24263230
1361250000000|2013-02-19 05:00:00|349|348.6|355.6|355.1|355.6|355.4|348.6|348|22874210
1361336400000|2013-02-20 05:00:00|356|354.9|347|346.5|357.3|357.2|346.8|346.5|30310930
1361422800000|2013-02-21 05:00:00|346.9|346.4|336.7|336.6|347|346.4|329.7|329.6|60054370
1361509200000|2013-02-22 05:00:00|342.4|338.6|341.2|340.8|345|344.2|337.2|337|17634080
1361768400000|2013-02-25 05:00:00|343|341.2|329.6|329.2|343.2|341.3|329.6|329.2|29724150
1361854800000|2013-02-26 05:00:00|337.7|329|331.6|330.5|337.7|332.2|326.7|326.6|32903700
1361941200000|2013-02-27 05:00:00|338.1|335.3|337.1|336.7|343.8|343.6|336.5|335.3|35210850
1362027600000|2013-02-28 05:00:00|339.5|335.7|342.3|341.8|343.2|343.1|334.5|333.1|30641010
1362114000000|2013-03-01 05:00:00|341.6|338.4|337.3|336.9|341.6|340.3|332.7|332.6|28827860
1362373200000|2013-03-04 05:00:00|336.8|335.5|335.8|335.3|337.1|337|330.6|330.1|16585040
1362459600000|2013-03-05 05:00:00|337.9|336.5|343.3|343|343.7|343.6|337.6|336.5|28518260
1362546000000|2013-03-06 05:00:00|343|342.3|347.1|346.8|347.8|347.7|342.2|342|23324030
1362632400000|2013-03-07 05:00:00|346.8|344|349.8|349.5|351.5|351.3|346.1|344|30232070
1362718800000|2013-03-08 05:00:00|351|349.9|353.1|352.4|354.1|354|349.9|349.7|19018190
1362974400000|2013-03-11 04:00:00|352.7|350.6|353.1|352.7|356.7|356.6|349.7|349.5|27778280
1363060800000|2013-03-12 04:00:00|353.2|352.1|354.9|354.4|355.4|355.3|350.4|350|19843020
1363147200000|2013-03-13 04:00:00|355|353.6|360.2|359.6|361.1|361|352.9|352.6|27205570
1363233600000|2013-03-14 04:00:00|360.9|360|366.8|366.3|369.8|369.8|360.6|359.9|41844850
1363320000000|2013-03-15 04:00:00|367|366.7|360.2|359.8|367.8|367.4|358.2|358.1|29708510
1363579200000|2013-03-18 04:00:00|359.2|355.7|352.6|352.5|359.2|358.8|351.2|350.4|27408040
1363665600000|2013-03-19 04:00:00|354.6|352.4|353.3|352.9|358.4|358.2|350.5|350.4|32524890
1363752000000|2013-03-20 04:00:00|357.7|353.8|359.7|359.3|360.9|360.8|353.6|353.4|27752010
1363838400000|2013-03-21 04:00:00|352.9|352.5|355.6|355.3|357.6|357.5|351.6|350.1|27120300
1363924800000|2013-03-22 04:00:00|357.8|355.7|358.6|358.1|360.4|360.3|356.3|355.7|16622380
1364184000000|2013-03-25 04:00:00|358.9|358.4|355.5|355.3|359.3|358.6|352.6|352.5|12465570
1364270400000|2013-03-26 04:00:00|357.4|355.6|358.2|357.7|359.8|359.6|355.7|355.6|9291850
1364356800000|2013-03-27 04:00:00|354.8|353.4|356.8|356.3|357.3|357.2|352.6|352.4|14605200
1364443200000|2013-03-28 04:00:00|358.4|354.8|359.2|358.8|359.3|359.2|355.5|354.8|12244650
1364788800000|2013-04-01 04:00:00|360|357.1|353.6|353.2|360|359.9|352|351.9|18411550
1364875200000|2013-04-02 04:00:00|355.8|352.9|348.8|348.5|356.2|356.1|347.8|347.7|21413330
1364961600000|2013-04-03 04:00:00|350|348.8|343.5|343|350.9|350.7|341.1|341|17531570
1365048000000|2013-04-04 04:00:00|343.7|342.2|346|345.9|346.8|346.7|340.1|339.5|14502690
1365134400000|2013-04-05 04:00:00|341.4|340|343.5|343|344.2|344.1|334.3|333.1|14176730
1365393600000|2013-04-08 04:00:00|343.3|341.7|346.7|346.3|346.7|346.6|339.7|339.6|11940500
1365480000000|2013-04-09 04:00:00|347.5|346.1|347.9|347.4|351.3|351.2|342.3|342.2|15537590
1365566400000|2013-04-10 04:00:00|351|347.8|353.9|353.4|355.1|355|347.9|347.7|14116560
1365652800000|2013-04-11 04:00:00|352.4|351.2|356.6|356.1|359.2|359.1|350.1|349.9|17506760
1365739200000|2013-04-12 04:00:00|355.3|354.8|349.4|349.1|355.3|354.8|345.7|345.5|14767590
1365998400000|2013-04-15 04:00:00|347.7|343.4|337.9|337.3|347.7|347|337.3|337.2|23735820
1366084800000|2013-04-16 04:00:00|341|337.8|346|345.6|346|345.9|339.3|337.8|20631330
1366171200000|2013-04-17 04:00:00|339.9|336.2|324.1|323.8|340|337.6|322.8|322.7|60993500
1366257600000|2013-04-18 04:00:00|332.8|327.5|313.6|313.4|332.8|331.3|312.5|312.4|40685970
1366344000000|2013-04-19 04:00:00|318.7|312.6|312.7|312.4|318.7|317.7|308.4|308.2|35066200
1366603200000|2013-04-22 04:00:00|314.1|313|315.9|315.5|318.5|318.4|305.7|305.6|35276640
1366689600000|2013-04-23 04:00:00|319|317.2|324|323.6|324.2|324.1|317.5|317.2|24981040
1366776000000|2013-04-24 04:00:00|324.5|323.5|326.4|326.1|328.4|328.3|321|320.3|31693680
1366862400000|2013-04-25 04:00:00|329.1|328.3|326.6|326.3|331.9|331.8|325.4|325.3|24189570
1366948800000|2013-04-26 04:00:00|326|324.3|321.3|321.2|326|324.9|319.7|319.6|29145490
1367208000000|2013-04-29 04:00:00|323.6|322.2|325.5|325.2|327.9|327.8|322.1|322|19572400
1367294400000|2013-04-30 04:00:00|325|323.5|319.6|319.4|325|324|316|315.5|47793360
1367380800000|2013-05-01 04:00:00|321|320|313.4|313.1|322|320.6|312.5|312.4|36389130
1367467200000|2013-05-02 04:00:00|315.4|314.3|321|320.7|322.3|322.2|313.3|313|31931770
1367553600000|2013-05-03 04:00:00|323.9|321.2|318.8|318.3|324|323.6|318.6|318.3|46119190
1367812800000|2013-05-06 04:00:00|321.1|320|328.1|327.8|329|328.9|319.9|319.1|30059830
1367899200000|2013-05-07 04:00:00|329.3|329|325.6|325.2|329.6|329.4|324.7|324.7|15837850
1367985600000|2013-05-08 04:00:00|326.4|325.5|335.1|334.8|335.3|335.2|326|325.5|23235170
1368072000000|2013-05-09 04:00:00|335.2|334|339.1|338.6|340.8|340.7|334.8|333.9|28205760
1368158400000|2013-05-10 04:00:00|339.3|338.3|341|340.5|341.7|341.4|338.3|338.2|15092700
1368417600000|2013-05-13 04:00:00|338.3|336.9|336.5|336.1|341.3|341.1|336|335.9|14155200
1368504000000|2013-05-14 04:00:00|337.9|335.3|337.3|337|338.3|338.2|333.3|333.2|15504580
1368590400000|2013-05-15 04:00:00|336.9|335.3|341.6|341.4|341.9|341.8|335.5|334.9|16587080
1368676800000|2013-05-16 04:00:00|342|341|342.4|341.9|345.2|345.1|339.1|338.7|24412300
1368763200000|2013-05-17 04:00:00|345|344.1|344.7|344.2|348|347|343.7|343.6|24998740
1369022400000|2013-05-20 04:00:00|344|343.2|344.8|344.1|345.6|345.5|342.7|342.2|13027120
1369108800000|2013-05-21 04:00:00|346.2|344.3|350.9|350.7|351.3|351.2|344.4|344.3|19877500
1369195200000|2013-05-22 04:00:00|351|349.4|345.5|345.2|352.5|352.2|342.3|342.1|33145080
1369281600000|2013-05-23 04:00:00|345.2|342|339.9|339.6|345.2|342.6|338.5|338.3|27758030
1369368000000|2013-05-24 04:00:00|339.5|338|341.2|340.7|341.2|340.9|336.8|336.4|14866490
1369713600000|2013-05-28 04:00:00|345.2|340.2|344.6|344.1|346.3|346|343.3|340.2|20553000
1369800000000|2013-05-29 04:00:00|344.1|342.5|344.6|341.5|347|347|341.7|341.5|19688140
1369886400000|2013-05-30 04:00:00|361.2|361|378.3|378.1|382.4|382.2|361.1|361|80432130
1369972800000|2013-05-31 04:00:00|374|373.2|377.6|376.7|382.7|382.6|371.4|371|31071750
1370232000000|2013-06-03 04:00:00|377.5|376.5|373.2|372.7|377.5|376.7|365.9|365.8|26669870
1370318400000|2013-06-04 04:00:00|375.6|373.5|377.9|377.6|382|381.9|374.9|373.5|28157040
1370404800000|2013-06-05 04:00:00|377.8|375|370.2|369.7|377.8|376.1|368.2|368.1|14189130
1370491200000|2013-06-06 04:00:00|371.9|370.1|367.6|367.1|372.3|372.1|364.5|364.4|28820010
1370577600000|2013-06-07 04:00:00|367.9|366.9|373.2|372.7|373.3|373.2|361.6|361.5|29630260
1370836800000|2013-06-10 04:00:00|375.2|373|368.7|368.3|375.2|374.8|367.9|367.8|26061850
1370923200000|2013-06-11 04:00:00|365|363.3|363.3|362.8|367.6|367.5|362.7|362.6|21064830
1371009600000|2013-06-12 04:00:00|366.7|365|359.9|359.7|367|366.8|357.3|357.2|20557150
1371096000000|2013-06-13 04:00:00|357.7|356.2|371.3|370.8|371.6|371.5|356.7|355.8|27630500
1371182400000|2013-06-14 04:00:00|373|370|376|375.8|378|377.9|370.7|370|21091660
1371441600000|2013-06-17 04:00:00|378.9|377.7|381.3|380.7|383.4|383.3|377.4|377.3|23895330
1371528000000|2013-06-18 04:00:00|381.4|379.7|387.8|387.3|388|387.9|380.6|379.7|26125130
1371614400000|2013-06-19 04:00:00|387.5|386.2|380.8|380.7|388.8|388.7|380.8|380.6|23408470
1371700800000|2013-06-20 04:00:00|378.5|377|370.8|370.4|379.4|379.4|369.3|369.2|30935510
1371787200000|2013-06-21 04:00:00|373.8|369.7|374.2|373.6|374.8|374.7|366.2|366.1|54682240
1372046400000|2013-06-24 04:00:00|369.9|367.5|367.3|367.2|369.9|369.6|361.1|361|35566530
1372132800000|2013-06-25 04:00:00|371.9|369.6|371.2|370.8|376.1|375.8|368.2|368|25026860
1372219200000|2013-06-26 04:00:00|374.4|372.7|372.6|372.1|377.6|376.9|370.1|369.9|20355750
1372305600000|2013-06-27 04:00:00|374.9|373|373.4|373.1|378.4|378.3|373|372.9|25875860
1372392000000|2013-06-28 04:00:00|371.2|369.5|374|373|376.3|376.1|367.7|367.6|18934620
1372651200000|2013-07-01 04:00:00|378.9|374.4|376.4|375.9|378.9|378.2|373.9|373.8|24756690
1372737600000|2013-07-02 04:00:00|380|379.4|385|384.4|389.9|389.7|378.4|378.1|39303290
1372824000000|2013-07-03 04:00:00|384.1|382.5|386.2|385.7|388.8|388.7|381.5|381.3|14967360
1372996800000|2013-07-05 04:00:00|388|386|388.2|388|391.8|391.6|381.7|381.6|14068170
1373256000000|2013-07-08 04:00:00|389.9|388.4|372.9|372.4|390.8|390.3|372|371.9|21697500
1373342400000|2013-07-09 04:00:00|378.1|374|375.8|375.4|380|379.6|373.9|373.8|13200260
1373428800000|2013-07-10 04:00:00|377|374.9|383.4|383|383.6|383.4|374.7|374|16992700
1373515200000|2013-07-11 04:00:00|378.9|375.1|385.9|385.6|386|385.9|377.6|375.1|15731450
1373601600000|2013-07-12 04:00:00|387.1|385.4|389.6|389.1|389.8|389.7|386.9|385.4|17005600
1373860800000|2013-07-15 04:00:00|390|389.6|380.5|379.9|391|390.8|379.7|379.6|20709970
1373947200000|2013-07-16 04:00:00|381.8|381.1|389|388.6|391.4|391.3|381.7|381.1|30768850
1374033600000|2013-07-17 04:00:00|390.4|389|389.3|388.8|397.4|397.2|388.7|388.6|23513840
1374120000000|2013-07-18 04:00:00|391.2|388.6|376.2|376|391.2|388.6|374.6|374.4|34985990
1374206400000|2013-07-19 04:00:00|377.7|376.1|378.7|378.2|381.5|381.4|375.1|375|16639700
1374465600000|2013-07-22 04:00:00|383|380.7|378.2|377.8|383|381.4|375.5|375.4|9412480
1374552000000|2013-07-23 04:00:00|380.8|380|376.3|375.8|381.6|381.2|375.1|375|16246000
1374638400000|2013-07-24 04:00:00|376.1|372.8|369.2|368.9|380|379.6|368.8|368.7|19052910
1374724800000|2013-07-25 04:00:00|364.9|364.2|369|368.3|369.9|369.7|363|362.5|24354460
1374811200000|2013-07-26 04:00:00|367.6|364.6|368.1|367.6|368.5|368.4|363.5|363.3|11734190
1375070400000|2013-07-29 04:00:00|367.8|366.1|366.4|365.9|369.6|368.9|363.9|363.8|12810460
1375156800000|2013-07-30 04:00:00|367.7|364.6|368.8|368.3|370|369.9|363.5|363.4|11009130
1375243200000|2013-07-31 04:00:00|370.1|365.4|367.1|366.7|370.7|370.6|366.4|365.4|12556480
1375329600000|2013-08-01 04:00:00|370.8|369.2|374.4|373.8|375.2|375.1|368.6|368.2|19124290
1375416000000|2013-08-02 04:00:00|373.2|370.8|374.1|374|374.4|374.3|369.4|368.9|9865510
1375675200000|2013-08-05 04:00:00|372.5|372.1|370|369.9|374.1|373.9|369.7|369.6|11330970
1375761600000|2013-08-06 04:00:00|369.1|368.3|368.8|368.5|369.6|369.5|367.3|367|10343970
1375848000000|2013-08-07 04:00:00|370.2|367.8|373.1|372.6|373.1|373|366.9|366.8|16972750
1375934400000|2013-08-08 04:00:00|376|375.1|373.6|373|376|375.9|372.9|372.8|17189430
1376020800000|2013-08-09 04:00:00|375.2|371.5|368.6|368.2|375.2|372.3|367.5|367.3|13599800
1376280000000|2013-08-12 04:00:00|369.9|366.7|377.1|376.6|378|377.9|367.7|366.7|9630440
1376366400000|2013-08-13 04:00:00|379|377|380.4|380|381.2|381.1|373.3|373.1|13439810
1376452800000|2013-08-14 04:00:00|380.5|378.9|372.5|372|380.5|379.3|371.5|371.4|15018220
1376539200000|2013-08-15 04:00:00|369.4|362.5|360.4|360|369.4|363|357.5|357.5|24464010
1376625600000|2013-08-16 04:00:00|361.5|360.2|362.7|362.6|363.7|363.5|359.1|358.9|11271390
1376884800000|2013-08-19 04:00:00|363.3|362.5|362.6|362.4|364.4|364.1|360.9|360.7|23017060
1376971200000|2013-08-20 04:00:00|363.5|362.5|368.2|367.7|371.1|371|363.2|362.5|15790920
1377057600000|2013-08-21 04:00:00|367.6|366.3|366.2|365.7|370|369.9|363.8|363.7|13842870
1377144000000|2013-08-22 04:00:00|362.2|362|366|365.9|370|369.6|361.3|360.7|8122560
1377230400000|2013-08-23 04:00:00|366.7|366.3|367.8|366.9|370.5|370.4|364.9|364.8|18076950
1377489600000|2013-08-26 04:00:00|369.7|367.3|374.8|374.4|377.2|377.1|368.8|366|13442370
1377576000000|2013-08-27 04:00:00|375|372.8|366.6|359|375|374.3|363.6|359|26254770
1377662400000|2013-08-28 04:00:00|389.9|388.9|382.8|382.5|394.5|394.4|379.1|379|63745280
1377748800000|2013-08-29 04:00:00|384.9|383.2|389.7|389.3|390|389.9|381.4|381.1|33106560
1377835200000|2013-08-30 04:00:00|391|388.5|385.2|384.8|391|388.9|383|382.9|23369380
1378180800000|2013-09-03 04:00:00|389.9|388.8|383.9|383.4|391.4|391.3|380.4|380.3|16104540
1378267200000|2013-09-04 04:00:00|386.9|383.6|389.9|389.4|391.3|391.2|382.1|381.6|11940150
1378353600000|2013-09-05 04:00:00|391.5|389.2|387.8|387.7|392|391.9|387.2|387.1|13231010
1378440000000|2013-09-06 04:00:00|392.2|391.5|385.6|385.2|392.2|391.5|382.6|382.3|16555910
1378699200000|2013-09-09 04:00:00|388.7|387.3|387.7|387.3|390|389.9|386.4|386.3|15982250
1378785600000|2013-09-10 04:00:00|390.5|389.1|396.6|396.3|396.8|396.7|389.5|389.1|23701930
1378872000000|2013-09-11 04:00:00|394.1|392.2|392.6|392.2|394.7|394.6|387.8|386.5|23169700
1378958400000|2013-09-12 04:00:00|393.5|391.3|390.4|389.9|394.9|394.4|386.2|386.1|19514950
1379044800000|2013-09-13 04:00:00|391.8|390|390.3|389.8|392.9|392.7|387.1|387|14134280
1379304000000|2013-09-16 04:00:00|394.4|389|393.1|392.7|396.8|396.6|392|389|19193210
1379390400000|2013-09-17 04:00:00|397.9|397.5|401.3|400.9|403.6|403.5|395|395|35896660
1379476800000|2013-09-18 04:00:00|403.2|401.2|406.9|406.5|406.9|406.7|398.7|398.4|23045030
1379563200000|2013-09-19 04:00:00|408.5|407.3|407.9|407.4|408.5|407.9|401.6|401.5|24195510
1379649600000|2013-09-20 04:00:00|411.8|407.6|416.9|415.9|425.8|425.7|409.4|407.6|75327870
1379908800000|2013-09-23 04:00:00|426.5|425.5|418.9|418.5|426.6|426.4|414.9|414.8|29109250
1379995200000|2013-09-24 04:00:00|419.9|418.6|424.2|423.7|425.9|425.8|416.9|416.4|28095410
1380081600000|2013-09-25 04:00:00|426|424|422.2|421.7|426|424.6|414.3|414.2|20191290
1380168000000|2013-09-26 04:00:00|425.4|421.8|429|422.3|429|426.5|420.5|420.4|15923720
1380254400000|2013-09-27 04:00:00|422.1|420.1|427.4|426.8|427.7|427.6|419.1|418.3|21311130
1380513600000|2013-09-30 04:00:00|424.7|420.9|431.1|430.8|433|432.8|419.9|419.3|33525770
1380600000000|2013-10-01 04:00:00|433|431|434.2|433.9|436.5|436.3|429.8|429.7|26187950
1380686400000|2013-10-02 04:00:00|431.2|430.5|434.3|433.8|434.6|434.5|429.5|429.4|16636080
1380772800000|2013-10-03 04:00:00|435.7|431.9|433|432.7|435.9|435.5|428.4|428.2|22183630
1380859200000|2013-10-04 04:00:00|437.3|433.1|435.3|434.8|437.3|435.9|433|432.6|16704600
1381118400000|2013-10-07 04:00:00|431.1|429.8|430.5|429.7|433.3|432.8|428.9|428.7|14274090
1381204800000|2013-10-08 04:00:00|431.3|428|426.2|425.9|434.8|434.7|423.6|423.3|20702560
1381291200000|2013-10-09 04:00:00|429.9|427.1|422.3|421.9|430.6|430.2|418.4|418.3|26348200
1381377600000|2013-10-10 04:00:00|433|418.9|435.1|434.9|436.7|436.6|430.2|418.9|31283090
1381464000000|2013-10-11 04:00:00|434.8|432.7|433.5|432.9|435.2|435|427.8|427.7|18308230
1381723200000|2013-10-14 04:00:00|432.6|428.7|442.6|442.1|443.3|443.1|431|428.7|19869180
1381809600000|2013-10-15 04:00:00|442.8|442.7|437.4|437|444.5|444.4|435.9|435.6|17638220
1381896000000|2013-10-16 04:00:00|441|435.2|445.2|444.6|446|445.9|439.6|435.2|16442160
1381982400000|2013-10-17 04:00:00|443.9|440.7|451.3|451|451.4|451.2|440.1|440|22704250
1382068800000|2013-10-18 04:00:00|462.4|460.4|460.8|460.3|462.4|461.8|450.6|450.5|23816390
1382328000000|2013-10-21 04:00:00|462.4|461.7|470.7|470.1|472.1|472|461.2|460.4|39511870
1382414400000|2013-10-22 04:00:00|471|470|468.9|468.6|471|470.4|464.8|464.6|47266740
1382500800000|2013-10-23 04:00:00|467|464.2|454.2|453.7|467|464.7|447.2|447|55632930
1382587200000|2013-10-24 04:00:00|455.7|450.7|454.9|454.5|457.3|456.7|449.7|449.5|28805240
1382673600000|2013-10-25 04:00:00|455.7|452.9|456.3|455.7|457.4|457.2|452.9|452.8|21079500
1382932800000|2013-10-28 04:00:00|460.4|452.3|455.5|455.1|460.4|457.4|452.2|452.1|18355150
1383019200000|2013-10-29 04:00:00|460|456.6|458.5|457.9|463|462.8|455.9|455.7|21699800
1383105600000|2013-10-30 04:00:00|462.5|459|448.6|448.2|462.5|459.7|444.2|443.9|19882900
1383192000000|2013-10-31 04:00:00|451.7|448.6|454.3|453.9|456.1|456|450.1|448.6|16081680
1383278400000|2013-11-01 04:00:00|458.9|455.5|447.7|446.9|458.9|455.8|445.8|445.7|20349750
1383541200000|2013-11-04 05:00:00|453|447.7|450.7|450.4|453.1|452.8|446.1|446|13442750
1383627600000|2013-11-05 05:00:00|449.9|448|450.7|450.2|452|452|446|445.7|11974890
1383714000000|2013-11-06 05:00:00|454|449.5|453.7|453.2|455|454.6|449.8|449.5|10099860
1383800400000|2013-11-07 05:00:00|453.9|453.5|436.9|436.6|455.6|454.9|435.9|435.8|31092600
1383886800000|2013-11-08 05:00:00|441.4|436.5|444.1|443.3|444.1|443.9|431.1|431|35198610
1384146000000|2013-11-11 05:00:00|445.8|443.5|442.3|441.9|445.8|444.2|439.1|438.7|8514650
1384232400000|2013-11-12 05:00:00|446.5|442.7|451.4|451|451.8|451.7|444.1|442.7|12531590
1384318800000|2013-11-13 05:00:00|450|449.2|453.8|453.5|453.9|453.7|448.1|446.9|9323520
1384405200000|2013-11-14 05:00:00|452.9|448.7|429.5|429.4|452.9|450.7|426|425.8|55327700
1384491600000|2013-11-15 05:00:00|434.1|429.5|446.6|446.1|448.2|448.1|429|428.9|47053280
1384750800000|2013-11-18 05:00:00|447.7|446.1|440|439.6|447.7|447|438.6|438.5|13167730
1384837200000|2013-11-19 05:00:00|440.4|437.6|429.8|429.4|443|442.5|429.3|429.2|12020630
1384923600000|2013-11-20 05:00:00|429.5|429.2|427|426.6|433|432.6|424.7|424.5|10638550
1385010000000|2013-11-21 05:00:00|432.1|427.6|430.7|430.2|432.4|432.1|427.5|427.1|15053780
1385096400000|2013-11-22 05:00:00|432.6|430.5|433.4|432.7|435.2|435.1|430.1|429.3|10492040
1385355600000|2013-11-25 05:00:00|440|432.6|437.3|436.9|440|438.1|434.1|432.5|15508820
1385442000000|2013-11-26 05:00:00|439.5|435.4|447.7|447.4|448.6|448.5|437.8|435.4|16340180
1385528400000|2013-11-27 05:00:00|448.5|444|447|446.5|448.5|448|437.4|437.3|16000710
1385701200000|2013-11-29 05:00:00|450|445|447.7|447.6|451|450.6|447.2|444.6|11060220
1385960400000|2013-12-02 05:00:00|454.9|454.7|450.4|449.9|462.2|462.1|449.4|449.4|23540310
1386046800000|2013-12-03 05:00:00|449.8|447.5|447.8|447.7|449.8|449.2|446.3|446|15924440
1386133200000|2013-12-04 05:00:00|447|444.2|445.2|444.6|449|448.9|444.7|444.2|25082510
1386219600000|2013-12-05 05:00:00|455.4|450.6|476|475.6|476.9|476.8|455.4|450.6|45399680
1386306000000|2013-12-06 05:00:00|483|478.7|470.2|469.5|483|482.5|469.6|469.5|26681800
1386565200000|2013-12-09 05:00:00|472.5|469.1|473.8|473.1|475.6|475.4|466.3|465.4|17638600
1386651600000|2013-12-10 05:00:00|474.3|471.7|466|465.9|474.3|473.2|464.9|464.8|14754920
1386738000000|2013-12-11 05:00:00|468|466.1|461.2|461|470.1|469.8|460.7|460.6|11887140
1386824400000|2013-12-12 05:00:00|465.9|460.2|457.4|457.3|465.9|464.9|457.4|457.3|11906490
1386910800000|2013-12-13 05:00:00|461.5|459.7|457.2|456.4|461.5|460.9|456.1|456|14090600
1387170000000|2013-12-16 05:00:00|497.3|496.5|501.1|500.8|505.5|505.4|483.7|483.6|105526780
1387256400000|2013-12-17 05:00:00|504|503|536|535.7|545.5|545.3|503.8|503|81540960
1387342800000|2013-12-18 05:00:00|534.5|533.5|531.9|530.9|534.5|533.5|520.7|520|40421530
1387429200000|2013-12-19 05:00:00|530|529.1|514.9|514.4|531.3|529.7|513.2|513.1|28078780
1387515600000|2013-12-20 05:00:00|518.1|514.1|516.9|516.1|520.3|519.7|513.3|513.2|23242080
1387774800000|2013-12-23 05:00:00|520|519|520.9|520.4|522.2|521.9|518|517.9|11509360
1387861200000|2013-12-24 05:00:00|524.1|519|526.4|526.1|527.9|527.7|522.8|519|6702040
1388034000000|2013-12-26 05:00:00|529.7|526.5|527.6|527.2|529.7|529.2|525.1|524.3|6031090
1388120400000|2013-12-27 05:00:00|529.7|527.5|527.9|527.1|530.6|530.5|526.2|526.1|7134200
1388379600000|2013-12-30 05:00:00|528|525.3|527.2|526.8|528.5|528.4|522|521.8|9894700
1388466000000|2013-12-31 05:00:00|530|527.5|529.4|528.9|533|532.9|525.7|525.3|7399720
1388638800000|2014-01-02 05:00:00|528.9|528.5|526.5|525.7|529|528.5|518.9|518.8|12915300
1388725200000|2014-01-03 05:00:00|526.8|521.2|528.9|527.7|529.7|529.6|520|519.6|10398000
1388984400000|2014-01-06 05:00:00|530.8|527|524.7|524.3|534|533.6|524.4|524.3|10948430
1389070800000|2014-01-07 05:00:00|529|526|530|529.7|530.7|530.5|525|524.4|11592060
1389157200000|2014-01-08 05:00:00|533.3|531.6|538|537.6|539.3|539.1|528.8|528.5|21487500
1389243600000|2014-01-09 05:00:00|541.6|538.7|532.5|532|541.8|538.7|527.7|527.5|10978050
1389330000000|2014-01-10 05:00:00|540.8|532.4|533.2|532.8|540.8|539.5|528.8|528.6|15356290
1389589200000|2014-01-13 05:00:00|538.1|534.9|526.4|525.9|538.1|535.1|523.9|523.8|12625600
1389675600000|2014-01-14 05:00:00|534.2|527.4|553.3|553.2|558.5|558.4|529.8|527.4|31407010
1389762000000|2014-01-15 05:00:00|557.4|550|570.2|569.7|571.8|571.7|556.9|550|24911130
1389848400000|2014-01-16 05:00:00|571.9|565.4|554.6|554.2|571.9|567.2|551.6|551.5|22357010
1389934800000|2014-01-17 05:00:00|555.3|552.3|561.6|561.2|564.3|564.1|554.1|552.3|27033600
1390280400000|2014-01-21 05:00:00|569.5|565|561.4|560.9|569.5|566.1|558.9|558.6|15368440
1390366800000|2014-01-22 05:00:00|563|560.2|571.9|570.8|572.5|571.7|559.2|558.4|22989440
1390453200000|2014-01-23 05:00:00|572.1|567|560.9|560.3|572.1|567.5|557.5|557.4|14043660
1390539600000|2014-01-24 05:00:00|561|555|545.1|544.4|561|557|541.5|541.4|14913290
1390798800000|2014-01-27 05:00:00|547.8|544.5|544.8|544.2|552.5|552.3|537.5|537.3|18173200
1390885200000|2014-01-28 05:00:00|545.4|541.6|547.4|547|548.1|548|529.9|529.5|20389510
1390971600000|2014-01-29 05:00:00|552.4|550|540.8|540.4|559.6|559|534|533.7|23431280
1391058000000|2014-01-30 05:00:00|548.8|545.8|550.6|550.5|552.8|552.6|541.1|540.6|10778520
1391144400000|2014-01-31 05:00:00|547.3|540.2|546.4|546.2|552.9|552.7|540.7|540.1|13850750
1391403600000|2014-02-03 05:00:00|549.6|543.8|533|532.4|551.9|551.4|529.7|529.5|9700130
1391490000000|2014-02-04 05:00:00|536.9|533.3|540.2|539.9|541.6|541.5|531.1|530.8|12268060
1391576400000|2014-02-05 05:00:00|548.6|535.9|540.2|539.8|548.6|543.9|532|531.7|7990730
1391662800000|2014-02-06 05:00:00|537.6|535.1|552.3|551.8|558.7|558.4|537.6|535.1|15565220
1391749200000|2014-02-07 05:00:00|553.2|549.9|565.7|565.3|568.5|568.4|553|549.9|15201440
1392008400000|2014-02-10 05:00:00|564.9|560.1|563.2|562.5|565|564.6|556.1|555.4|10986960
1392094800000|2014-02-11 05:00:00|564.9|564.5|581.5|580|581.6|581.5|563.7|563|15683810
1392181200000|2014-02-12 05:00:00|583.8|581.1|598.8|589.2|599.3|597.9|583.7|581.1|23147310
1392267600000|2014-02-13 05:00:00|577.2|574|590.3|590.2|595.1|595|575|573.9|18790360
1392354000000|2014-02-14 05:00:00|579.9|574.3|580.9|580.4|583.9|583.8|576|574.3|25781750
1392699600000|2014-02-18 05:00:00|593.6|580.8|583.7|583.3|593.6|585|577.7|577.2|14226280
1392786000000|2014-02-19 05:00:00|583.7|583.3|577|576.7|584.4|583.4|574.9|574.8|11706080
1392872400000|2014-02-20 05:00:00|577|576.7|590.1|589.9|590.3|590.2|577|573.9|20846300
1392958800000|2014-02-21 05:00:00|590.1|589.9|585.6|585.3|595|592.8|584.1|583.9|12504980
1393218000000|2014-02-24 05:00:00|599.9|580.1|595.8|595.3|600|599.9|587.8|580.1|18824640
1393304400000|2014-02-25 05:00:00|595.8|595.3|600|587.5|600|597.2|584.2|583.7|25018000
1393390800000|2014-02-26 05:00:00|600|587.5|619.4|618.9|634.9|634|600|587.5|45458710
1393477200000|2014-02-27 05:00:00|619.4|618.9|614.2|613.6|622.4|621.5|608|607.7|14819670
1393563600000|2014-02-28 05:00:00|614.2|613.6|617.3|616.9|619.7|619.4|608.5|607.6|12757980
1393822800000|2014-03-03 05:00:00|617.3|616.9|616.8|616.7|624.8|623|609.8|608.4|13816230
1393909200000|2014-03-04 05:00:00|616.8|616.7|633.5|633.1|641|640.8|616.8|616.7|31766890
1393995600000|2014-03-05 05:00:00|633.5|633.1|630.7|630.3|642.4|641.7|629.5|629.4|22664470
1394082000000|2014-03-06 05:00:00|630.7|630.3|637|636.4|639.5|638.6|630.7|630.3|11055940
1394168400000|2014-03-07 05:00:00|637|636.4|628|627.5|640.5|639.1|624.8|624.6|13446650
1394424000000|2014-03-10 04:00:00|629.9|626|628.4|627.8|634.4|633.9|626|624.7|11849370
1394510400000|2014-03-11 04:00:00|628.4|627.8|620.4|620|636.6|636.3|618.1|618|14867640
1394596800000|2014-03-12 04:00:00|620.4|620|632.4|631.5|633.1|633|604.7|604.5|20415620
1394683200000|2014-03-13 04:00:00|632.4|631.5|627.5|626.7|645|644.9|620.8|620.4|32231970
1394769600000|2014-03-14 04:00:00|627.5|626.7|627.5|626.8|632.9|631.5|622.4|622.1|12465880
1395028800000|2014-03-17 04:00:00|634.2|627.3|634.1|633.6|640|639.6|630.7|627.3|12207300
1395115200000|2014-03-18 04:00:00|634.9|630.5|638.5|638|640.1|640|628|626.6|9996080
1395201600000|2014-03-19 04:00:00|641.3|635.9|644.5|644.1|648.9|648.5|639.2|635.9|14741790
1395288000000|2014-03-20 04:00:00|644.6|641|653.5|652.7|654|653.9|643.6|641|18392750
1395374400000|2014-03-21 04:00:00|658.2|654.6|639.3|639|658.2|655.9|636.5|636.3|17857180
1395633600000|2014-03-24 04:00:00|643.6|640|631.7|631.2|643.6|642.4|623.5|623.3|21224720
1395720000000|2014-03-25 04:00:00|638.2|634.6|640|639.9|649.8|649.7|633.1|632.5|12847350
1395806400000|2014-03-26 04:00:00|644.7|640.2|628.1|627.5|649|648.5|621.2|621.1|22060460
1395892800000|2014-03-27 04:00:00|628.3|626.6|628.2|627.7|631.3|631|618.6|618.3|23758860
1395979200000|2014-03-28 04:00:00|639.6|628.9|641.6|641.1|647|646.7|629.7|628.9|12863330
1396238400000|2014-03-31 04:00:00|646.7|641.3|644.1|643.6|653.3|652.9|642.5|641.3|12259770
1396324800000|2014-04-01 04:00:00|650|645|650.6|649.9|652.6|652.5|643.7|642.2|19058060
1396411200000|2014-04-02 04:00:00|652.5|641.3|646.4|646|653.1|652.9|638.5|638.3|19310150
1396497600000|2014-04-03 04:00:00|647.5|645.3|639.3|638.9|655.8|655.5|634.8|634.5|19059630
1396584000000|2014-04-04 04:00:00|646|639.5|618|617.9|647.5|646.9|600.7|600.3|35649930
1396843200000|2014-04-07 04:00:00|616.3|610|603.6|603.2|619.5|619.3|588.3|588.2|39141910
1396929600000|2014-04-08 04:00:00|606.8|604|602.1|601.7|610|609.6|600.5|600.2|19901020
1397016000000|2014-04-09 04:00:00|617.9|610.2|624.7|624.5|625.6|625.5|614.7|610.2|17526070
1397102400000|2014-04-10 04:00:00|625.6|620|598.6|598.2|625.6|625|596.4|596.1|18353710
1397188800000|2014-04-11 04:00:00|595|592.7|585.3|585|600|599.4|584.8|584.5|19708240
1397448000000|2014-04-14 04:00:00|584.2|584.1|588.2|588|595.8|595.5|581.1|580.9|17315050
1397534400000|2014-04-15 04:00:00|592.1|590|589.6|589.2|594.4|593.3|573.1|572.6|21895420
1397620800000|2014-04-16 04:00:00|595.9|592.9|593.5|593|595.9|593.9|582.4|581|16695590
1397707200000|2014-04-17 04:00:00|594.5|592.1|609.1|608.9|616.6|616.5|589.9|589.2|15976690
1398052800000|2014-04-21 04:00:00|609.9|607.1|619.1|618.9|622.1|621.8|608.8|607.1|11012240
1398139200000|2014-04-22 04:00:00|619.9|616.7|634.6|634.4|638|637.9|619.6|616.7|20168510
1398225600000|2014-04-23 04:00:00|640.9|640|646.1|646|646.1|646|637.8|637.7|24530220
1398312000000|2014-04-24 04:00:00|654.8|650.2|653.7|653.2|654.8|653.8|635.7|635.2|21052640
1398398400000|2014-04-25 04:00:00|653.1|648|623.4|623.1|653.1|648|622|621.8|17106970
1398657600000|2014-04-28 04:00:00|629.3|623.5|607.8|607.5|629.3|626.2|603.2|603.1|25492360
1398744000000|2014-04-29 04:00:00|607.6|605.2|609.2|608.7|615.6|610.9|600.2|600|19506850
1398830400000|2014-04-30 04:00:00|612.1|602.5|635.2|634.4|636.7|636.6|607|602.5|21626590
1398916800000|2014-05-01 04:00:00|635|625.1|635.2|634.8|649.3|649|628.8|625.1|16960850
1399003200000|2014-05-02 04:00:00|649.9|635.7|643.3|642.7|649.9|646.5|632.4|631.1|11611640
1399262400000|2014-05-05 04:00:00|640.7|638|642.8|642.2|644.8|644.3|631.5|630.1|11936140
1399348800000|2014-05-06 04:00:00|679.5|678.5|673.4|673.3|681.4|680.5|662.8|662.5|111061850
1399435200000|2014-05-07 04:00:00|677.4|675.6|668.4|668.1|686.3|686|663.5|663.4|322855930
1399521600000|2014-05-08 04:00:00|669.9|667.1|679.8|679.4|689.4|689.3|667.3|666.9|48246670
1399608000000|2014-05-09 04:00:00|681.9|679.5|674.3|673.7|683.7|682.8|666.9|666.8|35336800
1399867200000|2014-05-12 04:00:00|680.3|679.5|691.3|690.5|692|691.8|675.1|674.1|24031070
1399953600000|2014-05-13 04:00:00|694.1|692|687.8|687.3|694.1|692.5|686.1|685.5|19607910
1400040000000|2014-05-14 04:00:00|688.4|685|685.1|684.6|696|695.8|675.7|675.4|27478450
1400126400000|2014-05-15 04:00:00|689.7|686|679.5|678.7|689.8|688.2|671.5|671.1|28841640
1400212800000|2014-05-16 04:00:00|684.6|678.8|685|684.6|689.3|688.8|673.5|672.5|46825890
1400472000000|2014-05-19 04:00:00|694|690.5|683.3|682.9|694.1|693.3|681.6|681.3|33613850
1400558400000|2014-05-20 04:00:00|685|683.2|675.3|674.6|685|683.2|669.4|669.2|25349320
1400644800000|2014-05-21 04:00:00|681.8|674.9|684.3|683.8|684.4|684.3|673.7|673.5|14360100
1400731200000|2014-05-22 04:00:00|684.8|684.1|687.2|686.7|692.2|692.1|679.4|678.4|12588920
1400817600000|2014-05-23 04:00:00|690.1|688|705.5|704.9|706.2|706|687.3|686.8|28197110
1401163200000|2014-05-27 04:00:00|711.5|709.6|709.4|709|711.5|709.9|703.3|703.2|28410330
1401249600000|2014-05-28 04:00:00|707.6|705.6|701|700.5|707.6|706.9|698.4|698.2|31012590
1401336000000|2014-05-29 04:00:00|708|703.5|708.7|707.3|708.8|708.4|698.6|698.1|23707200
1401422400000|2014-05-30 04:00:00|720|717|706.7|706.3|720|718|695|693.6|33082850
1401681600000|2014-06-02 04:00:00|712.8|711.5|716.6|716|720|719.4|706.1|706|22730250
1401768000000|2014-06-03 04:00:00|717|713.3|714.7|714.2|721.1|720.8|708.5|708.4|15443510
1401854400000|2014-06-04 04:00:00|714.5|711.1|716.2|715.7|718.6|718|711.4|711.1|16143580
1401940800000|2014-06-05 04:00:00|720|717|719.6|718.2|720|719.8|712.5|712|16738650
1402027200000|2014-06-06 04:00:00|723.8|721.1|716.6|716.2|723.8|723.5|712.4|712.2|13157250
1402286400000|2014-06-09 04:00:00|717.5|716.3|718|717.7|725|724.7|714.9|714.7|15218380
1402372800000|2014-06-10 04:00:00|719.9|715.3|718.7|718.2|722.6|722.4|715.2|715|13618660
1402459200000|2014-06-11 04:00:00|717.9|716|717.5|717.1|723.9|723.8|713.7|713.3|22455690
1402545600000|2014-06-12 04:00:00|719.9|716.1|717.6|717.5|720.6|720.3|712.3|712|11296800
1402632000000|2014-06-13 04:00:00|723.6|720|714.4|714|724.5|724.3|709.2|709.1|11696340
1402891200000|2014-06-16 04:00:00|714.9|714.2|709.1|708.6|719.6|718.7|706.1|706|13389150
1402977600000|2014-06-17 04:00:00|707.4|705.1|715.1|714.5|716.2|716.1|706|705.1|11170350
1403064000000|2014-06-18 04:00:00|716.7|715|712.5|712.2|719.2|717.4|705.7|705.5|11826790
1403150400000|2014-06-19 04:00:00|715|709.9|709.4|709.2|715|711|703.5|703.4|9920660
1403236800000|2014-06-20 04:00:00|711.6|709.9|715.8|715.5|719.6|719.5|710|709.4|12084910
1403496000000|2014-06-23 04:00:00|718.3|715.7|712.6|712.2|719.9|718.6|708|707.9|10588350
1403582400000|2014-06-24 04:00:00|719|717.1|706.8|706.3|723.2|723|706.2|706.1|12839000
1403668800000|2014-06-25 04:00:00|706|705|716.4|715.9|717|716.9|700.7|700.3|10298230
1403755200000|2014-06-26 04:00:00|718.7|717.1|710|709.6|718.7|718.1|704|703.6|6418550
1403841600000|2014-06-27 04:00:00|707.8|707.1|710|709.4|711.7|711.6|703.3|702.5|9390950
1404100800000|2014-06-30 04:00:00|713.6|710.1|721.1|720.3|721.1|720.6|711.6|710.1|14842430
1404187200000|2014-07-01 04:00:00|725|723|740.5|740|741.3|741.2|724.8|722.8|17865120
1404273600000|2014-07-02 04:00:00|740|737.3|743.3|743.1|746.1|745.9|737.7|735.6|13759220
1404360000000|2014-07-03 04:00:00|748.2|746|752.1|751.7|753.7|753.5|744.5|743.9|6672990
1404705600000|2014-07-07 04:00:00|754.8|752.8|745.6|745.2|755.5|754|744.4|744.3|16497310
1404792000000|2014-07-08 04:00:00|745.3|743.3|733.9|733.4|745.3|743.3|721.1|720.9|16506550
1404878400000|2014-07-09 04:00:00|739.7|736.6|742.4|742|742.5|742.2|731|730.5|8201210
1404964800000|2014-07-10 04:00:00|726.1|720.8|731.7|731.4|735.5|735.2|720.6|720.1|12036930
1405051200000|2014-07-11 04:00:00|734.1|731.5|732.1|731.5|735|734.6|726.8|726.7|10560700
1405310400000|2014-07-14 04:00:00|747.2|745.7|740.4|739.9|749.9|748.3|735|734|10380720
1405396800000|2014-07-15 04:00:00|740.5|738.3|734.2|733.8|743.8|743.5|726.9|726.7|12509420
1405483200000|2014-07-16 04:00:00|737.9|733.7|736.7|735.4|743.9|742.6|733.1|732.9|12844980
1405569600000|2014-07-17 04:00:00|732.7|732.1|719.2|718.9|737.1|735.9|716.7|716.4|15371780
1405656000000|2014-07-18 04:00:00|729.3|726.1|750.3|749.9|752.6|752.4|729.3|726.1|27280030
1405915200000|2014-07-21 04:00:00|750|745|754.5|753.8|755|754.9|744.9|744.7|13363620
1406001600000|2014-07-22 04:00:00|757.3|755.8|754.3|753.8|764.4|764.3|753.5|752.8|19919190
1406088000000|2014-07-23 04:00:00|757.3|755|736.3|736.2|757.3|755|736|735.9|21597470
1406174400000|2014-07-24 04:00:00|738.5|737.1|725.4|724.9|741|738|722.8|722.7|17837030
1406260800000|2014-07-25 04:00:00|723.3|722.7|699.2|699.1|723.6|722.7|698|697.8|32216100
1406520000000|2014-07-28 04:00:00|702.5|702.4|705.1|705|707.5|706.1|691.9|691.3|26490160
1406606400000|2014-07-29 04:00:00|707.4|704|698.8|698.6|711.9|710.3|698.5|698.2|16265180
1406692800000|2014-07-30 04:00:00|710.4|701|705.3|705|710.4|707.8|697.4|696.7|15460770
1406779200000|2014-07-31 04:00:00|704.9|700.3|694|693.7|704.9|702.4|688|687.8|14546670
1406865600000|2014-08-01 04:00:00|703|690|704.5|704.4|707.4|707.1|687.3|687.1|16243870
1407124800000|2014-08-04 04:00:00|703.3|691.5|713.4|713.1|716.1|716|699.4|691.5|13922760
1407211200000|2014-08-05 04:00:00|719.5|705.9|701.3|701.2|719.5|713.8|698.5|698.2|13342410
1407297600000|2014-08-06 04:00:00|701.2|698.4|703.2|702.9|710|709.7|697.7|696.4|8828350
1407384000000|2014-08-07 04:00:00|711.2|705.7|696.4|696.3|711.8|708.2|694.5|694.4|9006070
1407470400000|2014-08-08 04:00:00|701.8|697.1|704.2|704|705|704.9|693.4|693.1|11196990
1407729600000|2014-08-11 04:00:00|706.4|703.7|708.2|707.9|714.7|714.2|706.2|703.7|11638830
1407816000000|2014-08-12 04:00:00|709.3|706|711.6|711.2|713.9|713.2|704.6|704.4|8259340
1407902400000|2014-08-13 04:00:00|717.1|710.5|719.9|719.6|721.4|721.2|712.7|710.5|8986530
1407988800000|2014-08-14 04:00:00|728.8|725|738.4|738|742.3|742|727|725|16330310
1408075200000|2014-08-15 04:00:00|749|740.4|748|747.7|749|748.9|734.2|733.9|15430290
1408334400000|2014-08-18 04:00:00|759.1|751.1|753.7|753.5|759.1|753.8|743.8|743.2|10583340
1408420800000|2014-08-19 04:00:00|756|748.9|756.2|756|766.3|765.9|754.4|748.9|14968090
1408507200000|2014-08-20 04:00:00|758.3|752.5|763.8|763.7|765|764.9|756.8|752.5|9095040
1408593600000|2014-08-21 04:00:00|760.6|757.3|762.9|762.3|766.4|766.1|757.6|757.3|13173140
1408680000000|2014-08-22 04:00:00|767.1|760.8|762.2|762.1|767.1|764|755.6|755|13197170
1408939200000|2014-08-25 04:00:00|772.1|765.5|757.6|757.5|772.1|770.1|754.3|754.2|14539390
1409025600000|2014-08-26 04:00:00|759|758|759.7|759.5|764.5|761.2|753.2|752.5|11505390
1409112000000|2014-08-27 04:00:00|765.1|760|761.4|761.3|765.4|764.7|755.3|755.1|11362310
1409198400000|2014-08-28 04:00:00|760.9|753.6|763.8|763.5|765|764.9|749.7|749.5|14922860
1409284800000|2014-08-29 04:00:00|823.1|818.1|821|820.9|848.7|847.3|819.7|818|54954400
1409630400000|2014-09-02 04:00:00|830|828|850.3|850|851.5|851.2|824.5|823.6|35113440
1409716800000|2014-09-03 04:00:00|856|852.5|854|853.6|861.9|861.8|845.8|845|28639370
1409803200000|2014-09-04 04:00:00|858|854|861.1|860.7|872.5|872.3|855|854|24601330
1409889600000|2014-09-05 04:00:00|864.5|858.5|878.8|878.5|880.7|880.5|863|858.5|21812400
1410148800000|2014-09-08 04:00:00|881.3|876.2|881.9|881.7|896.8|896.6|875.3|875.1|22592610
1410235200000|2014-09-09 04:00:00|883.9|882.5|884.4|883.9|891.1|890.9|879.9|879.6|18493510
1410321600000|2014-09-10 04:00:00|892.9|882.1|890.1|889.9|892.9|890.8|877.4|877.2|15253380
1410408000000|2014-09-11 04:00:00|891.7|884.8|890.7|890.6|891.7|891|878.3|877.9|12136470
1410494400000|2014-09-12 04:00:00|890|881|878.6|878.5|890.7|890|874.1|873.8|14010420
1410753600000|2014-09-15 04:00:00|881.5|879.5|867.1|867|883.5|881.6|862.8|862.5|11846530
1410840000000|2014-09-16 04:00:00|865|862.5|879.4|879.1|882.7|882.5|857.4|856.6|17320700
1410926400000|2014-09-17 04:00:00|880|877|877.4|877.2|884.6|883.7|874|873.2|12485270
1411012800000|2014-09-18 04:00:00|883.4|881.9|895.2|895.1|895.3|895.2|880.8|880|14324080
1411099200000|2014-09-19 04:00:00|901.4|901|891.6|890.7|909.1|908.8|889.2|889|35576870
1411358400000|2014-09-22 04:00:00|887.7|886|871.8|871.7|891.7|888.8|864.3|864.1|19498850
1411444800000|2014-09-23 04:00:00|871.4|867.5|875.7|875.2|879.8|879.4|865.6|863.8|17346730
1411531200000|2014-09-24 04:00:00|883.3|876|890.3|889.8|890.6|890.4|874|873.4|12014850
1411617600000|2014-09-25 04:00:00|890|887.8|864.7|864.6|890|887.8|858|857.6|13992590
1411704000000|2014-09-26 04:00:00|872.8|865.5|875|874.6|876.7|876.5|865.1|864.5|8048170
1411963200000|2014-09-29 04:00:00|879.4|862.5|871.4|870.8|879.4|873.1|861.7|860.6|7980120
1412049600000|2014-09-30 04:00:00|879.3|873|870|869.9|879.3|877.5|862.1|861.6|10079280
1412136000000|2014-10-01 04:00:00|871.6|870|855.6|855.2|871.6|870|848.7|848.4|17320980
1412222400000|2014-10-02 04:00:00|854.4|849.4|832.1|831.9|854.8|850.1|808.7|808.4|29508230
1412308800000|2014-10-03 04:00:00|848.2|833.5|834.9|834.7|848.2|844.4|831.4|830|15207010
1412568000000|2014-10-06 04:00:00|840.4|839.8|828.8|828.5|845.4|844.7|825.6|825.3|15847060
1412654400000|2014-10-07 04:00:00|828|821.3|810.3|810|828|826.6|809.9|809.7|12263910
1412740800000|2014-10-08 04:00:00|812.1|808.1|833|832.9|837.7|837.2|793.1|792.8|23010930
1412827200000|2014-10-09 04:00:00|833|824.9|806.4|806|833|832.7|806.1|805.8|14674110
1412913600000|2014-10-10 04:00:00|777.5|776.8|713.7|713.6|777.5|777.4|687.6|687.5|96014510
1413172800000|2014-10-13 04:00:00|708|707.1|690.5|690.3|721.3|720.6|689.1|687.9|56227120
1413259200000|2014-10-14 04:00:00|722.1|721.3|720.2|720.1|730|729.1|690.7|690.6|59440410
1413345600000|2014-10-15 04:00:00|709.9|702.4|725.6|725.5|734.5|734|698.5|698.3|24253710
1413432000000|2014-10-16 04:00:00|706.7|698.4|756.3|756|761.2|760.7|706.6|698.4|27335800
1413518400000|2014-10-17 04:00:00|777.7|774.1|771.6|771.5|797.4|795.9|768.3|768|35126670
1413777600000|2014-10-20 04:00:00|774.7|767|779.9|779.7|780.7|780.5|759|757.3|11502040
1413864000000|2014-10-21 04:00:00|793.4|788.6|823.9|823.8|824.9|824.5|790|788.6|18660970
1413950400000|2014-10-22 04:00:00|836.2|825.1|809|808.6|836.2|828.6|807.4|806.9|12975290
1414036800000|2014-10-23 04:00:00|821.5|813.2|813.8|813.7|829.1|828.4|811.4|810.9|13859040
1414123200000|2014-10-24 04:00:00|819|815|818.5|818.4|824.4|823.5|809.2|806.9|8164000
1414382400000|2014-10-27 04:00:00|816|802.8|815.7|815.5|820|817.6|802|801.2|11604610
1414468800000|2014-10-28 04:00:00|822.1|816|842|841.5|842.5|842.3|815.8|814.5|14401550
1414555200000|2014-10-29 04:00:00|845.8|844.9|849.1|848.5|851.5|850.1|836.4|835.5|11033580
1414641600000|2014-10-30 04:00:00|854.6|800.6|823.9|823.8|854.7|844.6|811.9|800.6|15687570
1414728000000|2014-10-31 04:00:00|851.9|845|862.5|862.3|879.6|878.2|846.9|845|17474010
1414990800000|2014-11-03 05:00:00|865.6|860.3|863.8|863.2|879.3|878.3|860.9|860.3|13192350
1415077200000|2014-11-04 05:00:00|866.8|856.7|853.5|853.4|866.8|865.1|848.6|848.3|14346730
1415163600000|2014-11-05 05:00:00|860|857|867.1|866.8|867.9|867.8|848.3|847.9|11135740
1415250000000|2014-11-06 05:00:00|878|862.4|876.3|876.2|879|878.5|864.9|862.4|13625680
1415336400000|2014-11-07 05:00:00|879.5|865.8|851|849.9|879.8|878.4|847.6|847.3|15364610
1415595600000|2014-11-10 05:00:00|852.1|845.8|859.2|858.8|860.9|860.5|835.2|835|12039890
1415682000000|2014-11-11 05:00:00|862.86|853.8|861.7|861.6|862.86|862.4|854.6|853.8|6161930
1415768400000|2014-11-12 05:00:00|862.6|857.1|870.8|870.4|872.9|872.6|856.5|856|8239600
1415854800000|2014-11-13 05:00:00|877.6|869.1|874.8|874.4|883.9|883.6|865.4|865.2|9212560
1415941200000|2014-11-14 05:00:00|876.6|865.7|890.2|890.1|890.6|890.4|863.7|863|9556540
1416200400000|2014-11-17 05:00:00|888.3|887.5|885.2|884.9|890.5|890|876.4|875.8|8752460
1416286800000|2014-11-18 05:00:00|889.6|883.3|914.4|913.7|917.9|917.6|883.9|882.6|16683730
1416373200000|2014-11-19 05:00:00|928|915|892.6|892.3|928|915.4|891|890.8|15539830
1416459600000|2014-11-20 05:00:00|888.5|882.1|899.3|899|909.4|909.2|881|880.2|12135590
1416546000000|2014-11-21 05:00:00|917.4|910|902.6|901.8|917.4|915|894.9|894.5|14778910
1416805200000|2014-11-24 05:00:00|906.8|905.6|911.7|911.2|913.5|913.3|903.8|903.4|10269960
1416891600000|2014-11-25 05:00:00|918.4|915|911.9|911.5|925.8|925.4|910.9|910.8|20732670
1416978000000|2014-11-26 05:00:00|917.7|916|937.8|937.6|938.6|938.5|917.7|916|13213990
1417150800000|2014-11-28 05:00:00|942.1|941.1|933.9|933.3|944.5|941.1|927.5|926.3|6566350
1417410000000|2014-12-01 05:00:00|933.6|930.2|909.5|909.2|933.6|932.8|900.3|900.2|13580960
1417496400000|2014-12-02 05:00:00|906.9|905|922.5|921.9|924.2|923.9|899.1|897.2|16320670
1417582800000|2014-12-03 05:00:00|937|930.3|951.9|951|955.1|955|930.7|930.3|23690670
1417669200000|2014-12-04 05:00:00|1015.5|1011|1030.9|1030.5|1037.8|1036.8|996.2|995.1|53155080
1417755600000|2014-12-05 05:00:00|1038.4|1031.2|1039.9|1039.4|1050|1049.9|1018.2|1016.9|26023320
1418014800000|2014-12-08 05:00:00|1042.1|1039|1007.2|1006.6|1042.1|1040.6|997|996.4|28955510
1418101200000|2014-12-09 05:00:00|996.4|988.7|1026.6|1026.3|1030.3|1030.1|974.9|972|18351230
1418187600000|2014-12-10 05:00:00|1035|1016.2|992.9|992.5|1035|1026.9|991.7|991.2|18219890
1418274000000|2014-12-11 05:00:00|1004.8|1000.7|1005.7|1005.4|1028.1|1027.7|999.7|997.9|13265190
1418360400000|2014-12-12 05:00:00|997|988.2|992.2|991.5|1012.3|1011.2|990.8|988.2|10338270
1418619600000|2014-12-15 05:00:00|999.7|997.4|982.1|981.8|1008.7|1006.8|972.9|972.4|12518430
1418706000000|2014-12-16 05:00:00|980.4|958.8|973.5|972.4|997|995.9|960.5|958.8|18343070
1418792400000|2014-12-17 05:00:00|974.9|973.3|991.1|989.9|998.6|997.8|955.7|954.8|22147240
1418878800000|2014-12-18 05:00:00|1009.6|1005|1016.7|1015.9|1020.2|1019.8|1000.2|1000|29036500
1418965200000|2014-12-19 05:00:00|1029.2|1017.8|1001.5|1001.4|1029.2|1018.2|994.7|994.5|30714990
1419224400000|2014-12-22 05:00:00|1024.9|1005.4|1014.5|1013.8|1025|1015.9|1001.5|999.5|13343160
1419310800000|2014-12-23 05:00:00|1026.9|1023.4|1007.8|1007.4|1026.9|1024.9|1005.9|1005.6|11157850
1419397200000|2014-12-24 05:00:00|1012.4|1009.2|1007.2|1006.4|1012.4|1010.3|1003.2|1002.5|5339810
1419570000000|2014-12-26 05:00:00|1011.6|1007|1006.2|1005.7|1014.6|1011.3|1002.1|1002|4785610
1419829200000|2014-12-29 05:00:00|1007.2|999.3|1013.1|1012.4|1014|1013.7|992.2|991.9|11814630
1419915600000|2014-12-30 05:00:00|1011.8|1010.1|1008.6|1008.5|1019.9|1018.1|1006.1|1006|9268320
1420002000000|2014-12-31 05:00:00|1013.2|1011|1006.9|1005.5|1030.3|1030.1|1004.7|1004.3|12549220
1420174800000|2015-01-02 05:00:00|1019.4|1007.3|1001.3|1000.4|1022.5|1021.2|991.5|991.3|11553610
1420434000000|2015-01-05 05:00:00|1012.9|993.6|985.4|984.7|1012.9|1006.9|984.2|983.6|12337030
1420520400000|2015-01-06 05:00:00|990.8|984|962.9|962.2|992.4|989.1|952.3|951.7|17074980
1420606800000|2015-01-07 05:00:00|970.5|962.6|988.7|988.2|994.4|993.5|967.8|962.6|27262280
1420693200000|2015-01-08 05:00:00|1006|1003.5|1038|1037.9|1043|1042.9|1003.9|1003.5|29695670
1420779600000|2015-01-09 05:00:00|1049.1|1041.9|1049.4|1048.8|1058|1057.8|1026.3|1025.5|20047360
1421038800000|2015-01-12 05:00:00|1052.6|1051|1032.2|1031.6|1056.4|1055|1027.2|1027|15532220
1421125200000|2015-01-13 05:00:00|1047.8|1036.4|1025.9|1025.7|1073.8|1073.3|1018|1017.3|18281630
1421211600000|2015-01-14 05:00:00|1013.9|1011|1034.2|1033.5|1035.5|1034.7|1000.7|1000|17322920
1421298000000|2015-01-15 05:00:00|1038.9|1035.6|1013.3|1013|1056|1054.7|1010.7|1010.5|15087980
1421384400000|2015-01-16 05:00:00|1024.1|1006.9|1038.3|1037.7|1039.1|1038.8|1004.3|1003.1|12136260
1421730000000|2015-01-20 05:00:00|1041.9|1036.8|1048.9|1048.4|1052.4|1052.2|1026.7|1025.6|10324670
1421816400000|2015-01-21 05:00:00|1044.6|1041.7|1053.9|1053.4|1068.9|1068.2|1042.8|1040.6|13636810
1421902800000|2015-01-22 05:00:00|1069.8|1061.8|1052.4|1051.5|1069.8|1064.8|1016.4|1015|16357100
1421989200000|2015-01-23 05:00:00|1050.7|1045.7|1069.8|1069.4|1075|1074.2|1044.2|1042.5|12297580
1422248400000|2015-01-26 05:00:00|1079.9|1068.5|1067.5|1066.9|1079.9|1070.1|1049.3|1046.1|8133030
1422334800000|2015-01-27 05:00:00|1057.2|1049.1|1048.5|1047.8|1060|1059.1|1028.9|1028.2|12629990
1422421200000|2015-01-28 05:00:00|1074.9|1071.1|1050.4|1049.8|1083.4|1083|1048.6|1048.2|19492010
1422507600000|2015-01-29 05:00:00|1046.3|1042.5|1065.4|1065|1066|1065.6|1022.8|1022.6|13345250
1422594000000|2015-01-30 05:00:00|1052|1035.4|1029.7|1028.6|1067.5|1066.5|1026.3|1026.1|12745830
1422853200000|2015-02-02 05:00:00|1035|1033.1|1024.8|1023.8|1035.2|1033.1|992.4|991.5|17320940
1422939600000|2015-02-03 05:00:00|1025|1024.5|1032.3|1031.6|1037.3|1036|1014|1013.2|12247560
1423026000000|2015-02-04 05:00:00|1029.9|1015|1048|1047.5|1053|1052.7|1029.8|1015|12913560
1423112400000|2015-02-05 05:00:00|1056.6|1046.4|1062.3|1061.5|1062.3|1062.1|1037.9|1037.5|14574500
1423198800000|2015-02-06 05:00:00|1069.9|1061.7|1047.7|1047|1071.3|1070.9|1043|1042.6|8677870
1423458000000|2015-02-09 05:00:00|1049.6|1038.7|1022.7|1022.1|1049.6|1041.9|1018.9|1018.1|17294710
1423544400000|2015-02-10 05:00:00|1032.5|1030|1071.2|1070.1|1074.8|1074.4|1031|1028.8|15570180
1423630800000|2015-02-11 05:00:00|1072.8|1064.5|1079.7|1079.2|1083.1|1082.8|1063.9|1063.2|13545820
1423717200000|2015-02-12 05:00:00|1088.8|1087.4|1097.4|1096.7|1100.6|1100.3|1084.9|1084.4|17779490
1423803600000|2015-02-13 05:00:00|1106.8|1096|1101.6|1101.2|1106.8|1101.6|1081.3|1080.6|11688770
1424149200000|2015-02-17 05:00:00|1105.4|1102.2|1108.9|1108.5|1113.8|1113.2|1091.7|1090|11138420
1424235600000|2015-02-18 05:00:00|1105.9|1102.1|1100.5|1100|1105.9|1105.9|1093.6|1092.9|14423050
1424322000000|2015-02-19 05:00:00|1122.9|1097.5|1109|1108.8|1122.9|1111|1097.2|1096.1|11012750
1424408400000|2015-02-20 05:00:00|1114.2|1088.8|1120.7|1120.4|1122|1121.2|1105.3|1088.8|17209900
1424667600000|2015-02-23 05:00:00|1132.3|1130|1128.5|1128.2|1132.3|1131.5|1119.7|1119.6|18563650
1424754000000|2015-02-24 05:00:00|1135|1134|1132.1|1131.3|1136.5|1135.7|1117|1115.6|20106850
1424840400000|2015-02-25 05:00:00|1135.5|1133|1126.8|1126.5|1138.3|1137.3|1123.1|1122.8|26183590
1424926800000|2015-02-26 05:00:00|1233.4|1232.2|1293|1292.4|1299|1298.7|1231.9|1230.5|80218730
1425013200000|2015-02-27 05:00:00|1287.4|1270.2|1277.5|1273.5|1287.4|1285.7|1262.7|1261.4|28991220
1425272400000|2015-03-02 05:00:00|1293.2|1272|1290.7|1290.1|1308.8|1308.3|1275|1272|23907710
1425358800000|2015-03-03 05:00:00|1285.4|1280|1282.7|1281.6|1289.6|1289.4|1275.9|1275.5|15295060
1425445200000|2015-03-04 05:00:00|1278.3|1275.6|1294.3|1293.7|1298.9|1298.5|1244|1243.6|30195890
1425531600000|2015-03-05 05:00:00|1294|1291.9|1305.9|1305.5|1315.4|1315.3|1288.5|1287.6|17771210
1425618000000|2015-03-06 05:00:00|1309.8|1298.9|1279.4|1278.8|1309.8|1304.2|1275.2|1275|18659740
1425873600000|2015-03-09 04:00:00|1285.9|1276.8|1271.7|1271.1|1285.9|1285.6|1269.4|1269.3|14270750
1425960000000|2015-03-10 04:00:00|1257.1|1254.4|1251.8|1251.2|1275.2|1269.3|1247.7|1245|13784040
1426046400000|2015-03-11 04:00:00|1257.9|1248.6|1247|1246.1|1264.9|1263.8|1245.4|1245.1|14719550
1426132800000|2015-03-12 04:00:00|1227.9|1223.1|1261.2|1260.9|1262.1|1262|1217.7|1215.5|19292360
1426219200000|2015-03-13 04:00:00|1270|1256.3|1250.4|1249.7|1270|1267.1|1239.9|1239.2|14757050
1426478400000|2015-03-16 04:00:00|1274.7|1269.3|1299.2|1298.5|1304.6|1304.1|1268.8|1263.7|19610520
1426564800000|2015-03-17 04:00:00|1295.7|1288|1291.3|1290.7|1296.2|1295.8|1275.1|1275|15521810
1426651200000|2015-03-18 04:00:00|1289.4|1275.3|1305.1|1304.4|1313|1312.6|1278.8|1275.3|18003880
1426737600000|2015-03-19 04:00:00|1308.5|1290.7|1320.9|1320.3|1329.5|1329.3|1303.5|1290.7|16107200
1426824000000|2015-03-20 04:00:00|1335|1334.1|1334.7|1333.6|1342|1341.8|1323|1321.3|43673920
1427083200000|2015-03-23 04:00:00|1369.9|1336.8|1344.5|1344.2|1369.9|1361.4|1339.2|1336.8|18893560
1427169600000|2015-03-24 04:00:00|1353.7|1349.6|1331.3|1331.1|1354.9|1353.1|1329.1|1328.8|22827380
1427256000000|2015-03-25 04:00:00|1326.5|1311.3|1244.5|1244.3|1334.5|1329.2|1244.4|1244|42116450
1427342400000|2015-03-26 04:00:00|1215|1205.4|1247.5|1247.1|1251.7|1250.8|1172.4|1169.6|36922610
1427428800000|2015-03-27 04:00:00|1253.4|1249.5|1282.2|1281.6|1290|1289.6|1248.7|1247.5|20843230
1427688000000|2015-03-30 04:00:00|1299.7|1295|1305.5|1304.7|1309.3|1308.8|1283.6|1282.9|15007170
1427774400000|2015-03-31 04:00:00|1296.5|1291|1269.8|1269.5|1296.5|1294.5|1268.1|1267.3|12213940
1427860800000|2015-04-01 04:00:00|1273.5|1262.9|1256.9|1255.9|1273.5|1266.9|1236.7|1235.9|18092670
1427947200000|2015-04-02 04:00:00|1263.9|1254|1250.5|1249.6|1269.2|1267.8|1246.9|1246.3|12008990
1428292800000|2015-04-06 04:00:00|1233.3|1220.5|1258.8|1258.2|1267.4|1267.1|1226.3|1220.5|11925690
1428379200000|2015-04-07 04:00:00|1266.9|1255|1256.8|1256|1271.7|1270.1|1254.3|1253.6|13567290
1428465600000|2015-04-08 04:00:00|1256.4|1250|1268.1|1267.5|1274.7|1274|1255.6|1250|10336330
1428552000000|2015-04-09 04:00:00|1275.9|1255.7|1272.5|1271.5|1280|1277.9|1256.8|1255.7|11326460
1428638400000|2015-04-10 04:00:00|1275.9|1272.6|1268.5|1267.7|1280|1278.2|1260.8|1260.5|9401280
1428897600000|2015-04-13 04:00:00|1297.8|1272.5|1253.6|1253|1297.8|1273.9|1251.6|1251|8638860
1428984000000|2015-04-14 04:00:00|1250.5|1246.7|1240|1239.6|1253.5|1252|1222.6|1221.4|13657640
1429070400000|2015-04-15 04:00:00|1252.1|1247.7|1259.7|1258.9|1263.1|1263|1247.2|1246.3|14624110
1429156800000|2015-04-16 04:00:00|1270|1250|1253.4|1253.3|1270|1260.5|1248.6|1248|12834900
1429243200000|2015-04-17 04:00:00|1238.6|1235.5|1218.6|1218.5|1243|1241.9|1209.8|1209.4|21874930
1429502400000|2015-04-20 04:00:00|1230|1225|1230.8|1229.9|1238.7|1236.3|1224|1221.9|11248970
1429588800000|2015-04-21 04:00:00|1245|1238.2|1231|1230.9|1250.8|1250.1|1229.9|1229.3|18155650
1429675200000|2015-04-22 04:00:00|1244.3|1240|1279|1278.9|1279.7|1279.2|1228|1226.6|19509430
1429761600000|2015-04-23 04:00:00|1254.3|1252.5|1241|1240.6|1254.6|1252.5|1225.5|1225.2|23987130
1429848000000|2015-04-24 04:00:00|1239|1236.6|1195.3|1194.7|1239.2|1236.6|1158.9|1158.7|46491700
1430107200000|2015-04-27 04:00:00|1201.7|1195|1201.5|1201.4|1219.4|1219.3|1187.9|1187.1|22346570
1430193600000|2015-04-28 04:00:00|1205.7|1200.1|1174.4|1174|1210|1208.4|1145.8|1145.6|27368540
1430280000000|2015-04-29 04:00:00|1162.2|1158.2|1170.8|1170.1|1175.2|1174.2|1148.4|1147.5|17512640
1430366400000|2015-04-30 04:00:00|1169.1|1162.8|1169.2|1168.8|1189.7|1189.1|1163.6|1162.4|15519790
1430452800000|2015-05-01 04:00:00|1200|1178.8|1228.4|1227.9|1234.3|1234|1184.1|1178.8|21265710
1430712000000|2015-05-04 04:00:00|1228|1224.8|1212.3|1211.4|1238.8|1234.2|1209.1|1208.5|11660950
1430798400000|2015-05-05 04:00:00|1218.5|1180.8|1167.8|1167.3|1218.5|1206.7|1166.3|1166.3|18365080
1430884800000|2015-05-06 04:00:00|1177.7|1168.6|1168|1167.6|1184.5|1183.2|1154.7|1153.4|11794960
1430971200000|2015-05-07 04:00:00|1206.4|1200|1225|1224.6|1237.5|1235.4|1202.6|1200|19540080
1431057600000|2015-05-08 04:00:00|1248.5|1229.1|1233.4|1232.5|1249.3|1247.7|1227.6|1227|11525870
1431316800000|2015-05-11 04:00:00|1237.1|1235.6|1228.3|1227.8|1240|1238.2|1226.5|1222.4|6379710
1431403200000|2015-05-12 04:00:00|1227.8|1220.3|1229.9|1229.1|1236|1235.7|1213.3|1212.4|7279960
1431489600000|2015-05-13 04:00:00|1236.3|1223.5|1231.6|1231|1248.5|1247.5|1223.4|1222.9|9340000
1431576000000|2015-05-14 04:00:00|1242.8|1232.6|1269.5|1268.3|1286.7|1286.1|1238.6|1232.6|20065390
1431662400000|2015-05-15 04:00:00|1276.7|1276.2|1279.2|1278.1|1295|1294.3|1265.8|1265.5|19316330
1431921600000|2015-05-18 04:00:00|1284.2|1278.8|1302.2|1301.6|1304|1303.8|1274.5|1272.8|15209390
1432008000000|2015-05-19 04:00:00|1309.7|1305.3|1294.6|1294.1|1319.3|1317.5|1292.5|1292.3|13525460
1432094400000|2015-05-20 04:00:00|1302.2|1298|1291.1|1290.6|1311|1309.9|1283.1|1280.9|16383910
1432180800000|2015-05-21 04:00:00|1299|1295|1296.1|1296|1300.4|1299.9|1278.7|1278.3|17741310
1432267200000|2015-05-22 04:00:00|1301.7|1299.5|1326.9|1326.2|1338.4|1337.8|1300.9|1299.5|19168910
1432612800000|2015-05-26 04:00:00|1345.3|1332.1|1313.3|1312.7|1345.3|1340|1307.1|1306.4|22180800
1432699200000|2015-05-27 04:00:00|1321.1|1305|1415|1414.9|1448.4|1448.1|1317.2|1305|105434030
1432785600000|2015-05-28 04:00:00|1451.3|1450.1|1423.8|1423.1|1454.9|1453.6|1361.1|1360|180648080
1432872000000|2015-05-29 04:00:00|1444.6|1441.3|1481.9|1479.8|1492.5|1492.1|1441.2|1441.1|96922630
1433131200000|2015-06-01 04:00:00|1482.9|1477.7|1466.3|1465.8|1505|1504.8|1453|1452.5|69114940
1433217600000|2015-06-02 04:00:00|1464.8|1460.2|1441.6|1441.2|1471.8|1466|1431.5|1431.4|34484950
1433304000000|2015-06-03 04:00:00|1460.8|1450|1430.7|1430|1460.8|1459|1428.3|1428.1|23571500
1433304000000|2015-06-03 04:00:00|1460.8|1450|1430.7|1430|1460.8|1459|1428.3|1428.1|23571500
1433390400000|2015-06-04 04:00:00|1429.3|1424.8|1412.6|1411.9|1435|1431.9|1405|1404.8|22771080
1433476800000|2015-06-05 04:00:00|1414.3|1408.7|1438.9|1437.7|1440.4|1439.7|1395.6|1393.1|29316040
1433736000000|2015-06-08 04:00:00|1441.7|1433.7|1386.9|1386|1441.7|1435.3|1375.7|1375.2|43773920
1433822400000|2015-06-09 04:00:00|1390.8|1380.8|1402.2|1401.9|1407.3|1407|1365.7|1365.1|33858200
1433908800000|2015-06-10 04:00:00|1405.1|1397.4|1428.8|1428.2|1439.9|1439.7|1399.3|1397.4|34965730
1433995200000|2015-06-11 04:00:00|1428|1420.3|1420|1419.8|1433.5|1431.9|1410.3|1410|24055040
1434081600000|2015-06-12 04:00:00|1412.2|1406.7|1405|1404.4|1414.9|1413.1|1399.2|1398.8|15722490
1434340800000|2015-06-15 04:00:00|1397.6|1390|1431.6|1430.7|1440.3|1440|1393.1|1390|30116340
1434427200000|2015-06-16 04:00:00|1448.3|1425.2|1420.3|1419.9|1448.3|1434.2|1414|1413.2|17212970
1434513600000|2015-06-17 04:00:00|1424|1414.1|1407.2|1406.7|1425|1422.5|1395|1394.2|20865240
1434600000000|2015-06-18 04:00:00|1422.5|1408.2|1430.2|1429.3|1437.8|1437.2|1409.9|1407.7|19557990
1434686400000|2015-06-19 04:00:00|1440|1430|1430.2|1428.9|1440|1438.5|1416|1415.5|22378340
1434945600000|2015-06-22 04:00:00|1468.8|1440|1433|1432.1|1468.8|1451.4|1421|1420|18498780
1435032000000|2015-06-23 04:00:00|1440.4|1430|1417|1415.5|1440.4|1437.5|1408.7|1408.4|18675260
1435118400000|2015-06-24 04:00:00|1420|1410|1400|1399.4|1422.4|1421.5|1398.4|1398.3|18422700
1435204800000|2015-06-25 04:00:00|1407.7|1400|1393|1391.8|1410.9|1409.9|1388.9|1388.2|14080730
1435291200000|2015-06-26 04:00:00|1388.6|1380|1352.9|1351.4|1390.4|1389.8|1348.1|1347.5|52413390
1435550400000|2015-06-29 04:00:00|1330|1327.5|1320.3|1320.1|1352.3|1350.2|1312.4|1311.3|27517830
1435636800000|2015-06-30 04:00:00|1343.9|1333.3|1329.7|1328.4|1343.9|1343.4|1321.2|1321|20013780
1435723200000|2015-07-01 04:00:00|1345.3|1341|1355.1|1354.1|1377.1|1376.5|1345.3|1341|33935360
1435809600000|2015-07-02 04:00:00|1382.5|1356.3|1376.4|1376.2|1382.5|1377.3|1354.5|1353.5|25637640
1436155200000|2015-07-06 04:00:00|1365.2|1357.9|1342.7|1341.8|1376.3|1375.9|1339.4|1338.7|23272560
1436241600000|2015-07-07 04:00:00|1345.5|1343.8|1328.7|1328.2|1345.5|1343.8|1263.1|1261.3|49872870
1436328000000|2015-07-08 04:00:00|1309.3|1287|1281.8|1280.3|1313.4|1312.3|1269|1268.5|42287960
1436414400000|2015-07-09 04:00:00|1301.6|1291.6|1247|1246.7|1313.7|1313.3|1237.6|1236.8|61628230
1436500800000|2015-07-10 04:00:00|1267.5|1265|1298.6|1298.1|1308.2|1307.9|1267|1265|41493620
1436760000000|2015-07-13 04:00:00|1313.8|1310|1291.8|1291.3|1314.2|1311.1|1285|1284.5|19998580
1436846400000|2015-07-14 04:00:00|1299|1291.9|1323.5|1322.7|1325|1324.6|1288.3|1285|21330560
1436932800000|2015-07-15 04:00:00|1335.5|1314|1318|1317.1|1335.5|1334.5|1309.1|1308|18374100
1437019200000|2015-07-16 04:00:00|1339.9|1331.1|1347.1|1346.4|1348.1|1347.5|1311.2|1308.8|26038110
1437105600000|2015-07-17 04:00:00|1358.5|1348.4|1336.6|1336.2|1358.5|1348.7|1319.7|1319.1|21324250
1437364800000|2015-07-20 04:00:00|1358.8|1337|1346.7|1346.1|1358.8|1355.4|1338.9|1336.7|19449230
1437451200000|2015-07-21 04:00:00|1352|1350.7|1346.1|1344.4|1364|1363.1|1342.7|1341|23974350
1437537600000|2015-07-22 04:00:00|1269.9|1267.3|1296.4|1295.9|1300|1299.7|1254|1253.7|51919010
1437624000000|2015-07-23 04:00:00|1311.6|1304.5|1320.2|1319.4|1350|1349|1308.4|1304.5|24290190
1437710400000|2015-07-24 04:00:00|1337.9|1335|1285.5|1284.6|1339|1337.9|1283.7|1283|28609740
1437969600000|2015-07-27 04:00:00|1275.4|1272.7|1246.7|1246.5|1280|1273.1|1241.3|1241|28861970
1438056000000|2015-07-28 04:00:00|1263.9|1250|1284.4|1283.5|1295.5|1294.7|1236.3|1235.1|22536680
1438142400000|2015-07-29 04:00:00|1284.2|1280|1286.1|1285.2|1291.3|1290.5|1255.3|1254.5|25567310
1438228800000|2015-07-30 04:00:00|1260|1259.5|1277.1|1276.2|1288.1|1287.8|1250.8|1250.3|32183350
1438315200000|2015-07-31 04:00:00|1285|1280.1|1252.6|1251.3|1285|1280.2|1249.8|1249.6|21534600
1438574400000|2015-08-03 04:00:00|1277|1250|1257.6|1257.4|1277|1263.9|1244.2|1242.1|22859610
1438660800000|2015-08-04 04:00:00|1256.4|1250.3|1235.3|1234.6|1256.4|1250.6|1191.3|1186.5|39458720
1438747200000|2015-08-05 04:00:00|1229|1222.2|1247.6|1246.8|1257.4|1256.1|1221.8|1212|28259250
1438833600000|2015-08-06 04:00:00|1254.8|1250|1234|1231.4|1254.8|1250.4|1206.7|1206|38262920
1438920000000|2015-08-07 04:00:00|1225|1208.1|1226.4|1225.4|1239.9|1238.5|1211.9|1208.1|25794900
1439179200000|2015-08-10 04:00:00|1255|1234|1273.7|1272.8|1274|1273.6|1234|1230|24838400
1439265600000|2015-08-11 04:00:00|1259.6|1256.3|1242.3|1242.1|1263|1262.2|1230|1229.2|20824250
1439352000000|2015-08-12 04:00:00|1215.9|1208.6|1257.9|1257|1266.8|1266|1207.9|1206|22841170
1439438400000|2015-08-13 04:00:00|1269.1|1251|1242.6|1241.7|1269.1|1266.6|1240.3|1240.1|11901470
1439524800000|2015-08-14 04:00:00|1246.7|1241.3|1219.8|1219.5|1246.7|1241.3|1211.8|1211.5|22144310
1439784000000|2015-08-17 04:00:00|1223.8|1209|1255.2|1254.5|1255.3|1255.1|1211.1|1208|18290880
1439870400000|2015-08-18 04:00:00|1260|1255.9|1222.7|1221.8|1260|1255.9|1217.9|1217.6|16716880
1439956800000|2015-08-19 04:00:00|1238.8|1200.7|1214.5|1214.4|1238.8|1226.3|1193.6|1193|23358020
1440043200000|2015-08-20 04:00:00|1226.1|1181.6|1150.6|1150.3|1226.1|1206.4|1150.4|1150.2|34454830
1440129600000|2015-08-21 04:00:00|1130|1128.5|1114.6|1114.5|1155|1153.8|1113.3|1112.8|44379690
1440388800000|2015-08-24 04:00:00|1040|1006.4|1099.5|1099.4|1150.1|1149.8|1001|1000|58888270
1440475200000|2015-08-25 04:00:00|1141.3|1141.2|1088.8|1088.7|1150|1145.1|1082.1|1082|35229430
1440561600000|2015-08-26 04:00:00|1129.9|1125.4|1164|1163.3|1167.5|1167.3|1112.2|1110|49011210
1440648000000|2015-08-27 04:00:00|1204.8|1200.5|1262.7|1262.1|1270|1269.2|1204.7|1200.5|77848070
1440734400000|2015-08-28 04:00:00|1255.4|1252.3|1276|1274.6|1277.5|1276.1|1246.9|1245.2|28923710
1440993600000|2015-08-31 04:00:00|1268.5|1262|1259.8|1259.1|1280.6|1279.6|1250.2|1250|23505750
1441080000000|2015-09-01 04:00:00|1215.2|1209.2|1193.8|1192.2|1250.6|1249.4|1181.6|1181|39829020
1441166400000|2015-09-02 04:00:00|1225.4|1221.5|1240.4|1240.3|1240.8|1240.3|1203.1|1201.5|30011830
1441252800000|2015-09-03 04:00:00|1254.9|1242.5|1238.1|1237.3|1269|1268.3|1232.8|1231.7|25199650
1441339200000|2015-09-04 04:00:00|1234.9|1200.1|1211.6|1211.5|1238.4|1237.1|1207.1|1200.1|20030830
1441684800000|2015-09-08 04:00:00|1254|1253|1292.2|1291.3|1293.5|1293.1|1250.1|1247.8|29164060
1441771200000|2015-09-09 04:00:00|1313.9|1299.9|1272.5|1271.6|1318.4|1315.6|1263.2|1262.3|24243120
1441857600000|2015-09-10 04:00:00|1287.3|1276.6|1287.2|1287|1291.6|1291|1248.3|1247.3|29033220
1441944000000|2015-09-11 04:00:00|1285.1|1257.4|1311.5|1310.2|1312.3|1311.6|1276.6|1257.2|34008670
1442203200000|2015-09-14 04:00:00|1334.9|1324|1312.4|1311.6|1337.5|1336.7|1306|1305.6|29504020
1442289600000|2015-09-15 04:00:00|1322.9|1310.1|1344|1343.7|1349.7|1349.4|1312.7|1310|26440000
1442376000000|2015-09-16 04:00:00|1338.2|1332.8|1314.9|1314.2|1339.2|1337.5|1303.3|1302.6|21568300
1442462400000|2015-09-17 04:00:00|1332.6|1299.3|1306.6|1306.1|1332.6|1330|1302.4|1294|16513020
1442548800000|2015-09-18 04:00:00|1289.5|1281.3|1275.6|1275.5|1294.9|1294|1266.5|1266|33274040
1442808000000|2015-09-21 04:00:00|1283.9|1279.9|1273.2|1272.6|1294.1|1293.1|1262.6|1261.6|12907770
1442894400000|2015-09-22 04:00:00|1250|1240|1247.1|1247|1258.4|1257.6|1237.8|1237|18726850
1442980800000|2015-09-23 04:00:00|1256.9|1235.7|1255.7|1255|1278.1|1277.1|1241.4|1235.7|18664690
1443067200000|2015-09-24 04:00:00|1253.5|1230.6|1241.1|1241|1253.5|1252|1194.9|1194.5|37208140
1443153600000|2015-09-25 04:00:00|1269.8|1242.1|1268.1|1267|1289.5|1289|1252.8|1242.1|28295810
1443412800000|2015-09-28 04:00:00|1274.3|1252.7|1208.6|1208.4|1282.1|1281.5|1208.6|1208.2|31457370
1443499200000|2015-09-29 04:00:00|1219.6|1212.1|1196.7|1196.5|1225.1|1224.8|1180.7|1180.4|39440520
1443585600000|2015-09-30 04:00:00|1218.6|1202.3|1249.9|1249.4|1252.3|1251.9|1214|1202.3|32242990
1443672000000|2015-10-01 04:00:00|1235.1|1230.1|1221.4|1221.2|1249.5|1246.4|1195.4|1195|35905170
1443758400000|2015-10-02 04:00:00|1200|1185.9|1233|1232.5|1233.9|1233|1183.3|1182|28381220
1444017600000|2015-10-05 04:00:00|1248.7|1230.8|1212.4|1211.5|1249.1|1248|1209.9|1209.2|33910510
1444104000000|2015-10-06 04:00:00|1210.2|1202.6|1171.4|1171.1|1210.3|1205.3|1115.7|1115.3|100573130
1444190400000|2015-10-07 04:00:00|1189.8|1185|1186.4|1186.2|1195.6|1195|1158.9|1158.2|30828760
1444276800000|2015-10-08 04:00:00|1185.5|1165|1167|1166.4|1185.5|1178.5|1138|1136.3|36134130
1444363200000|2015-10-09 04:00:00|1165.7|1156|1169.5|1168.6|1181|1180.5|1157.7|1155.2|31530180
1444622400000|2015-10-12 04:00:00|1176|1165.1|1176.9|1176.7|1180|1179.6|1158.3|1157.1|21320250
1444708800000|2015-10-13 04:00:00|1172|1150.1|1134.3|1134|1172|1165.8|1132.2|1132.1|28229400
1444795200000|2015-10-14 04:00:00|1144.4|1135|1175|1173.7|1178|1176.5|1125|1123.7|29263470
1444881600000|2015-10-15 04:00:00|1180|1176.9|1219|1218.3|1219.9|1219.5|1178.7|1176.9|42309110
1444968000000|2015-10-16 04:00:00|1224.3|1210.1|1210.7|1210.3|1224.3|1219.2|1199.3|1197.5|15457840
1445227200000|2015-10-19 04:00:00|1229.9|1200.2|1189.7|1189.4|1229.9|1212.4|1174.6|1173.7|15280820
1445313600000|2015-10-20 04:00:00|1199.6|1172.3|1199.1|1198.7|1200.8|1200.4|1177.7|1172.3|19135990
1445400000000|2015-10-21 04:00:00|1223.6|1217.6|1205.2|1204.4|1227.1|1226.1|1202.8|1201|23491360
1445486400000|2015-10-22 04:00:00|1219.9|1207.8|1253.6|1252.7|1256.6|1255.9|1219.2|1207.8|28950780
1445572800000|2015-10-23 04:00:00|1274.9|1258.1|1295.8|1295.6|1298.6|1298.3|1242.6|1240.1|29916700
1445832000000|2015-10-26 04:00:00|1299.9|1277.5|1236.5|1236|1299.9|1280|1228.2|1227.3|46880480
1445918400000|2015-10-27 04:00:00|1244|1220|1214.9|1214|1251.8|1250.9|1209.8|1209.4|26773440
1446004800000|2015-10-28 04:00:00|1248|1245.1|1270.8|1270.7|1279|1277.3|1237.6|1236.7|25455670
1446091200000|2015-10-29 04:00:00|1210|1206.9|1201|1200.9|1242.6|1241.6|1187.8|1186.9|54124550
1446177600000|2015-10-30 04:00:00|1208.6|1200.1|1231.3|1230.1|1240.8|1239.9|1207.4|1200.1|21477870
1446440400000|2015-11-02 05:00:00|1239.7|1230.4|1238|1237.3|1253.2|1251.2|1224.9|1224.5|21259790
1446526800000|2015-11-03 05:00:00|1230|1220|1221.6|1221.2|1249.8|1248.4|1215.1|1214.8|19876710
1446613200000|2015-11-04 05:00:00|1234.9|1218.1|1242.1|1240.6|1248.9|1248.6|1201.9|1200.5|36531750
1446699600000|2015-11-05 05:00:00|1250.6|1245|1210.8|1210.3|1250.6|1249.2|1206.1|1205.7|23045010
1446786000000|2015-11-06 05:00:00|1238|1231.6|1297.2|1296.6|1297.9|1297.8|1232.9|1231.6|38303330
1447045200000|2015-11-09 05:00:00|1292.3|1263|1265.3|1264.8|1292.3|1286.4|1257.2|1257.1|23635030
1447131600000|2015-11-10 05:00:00|1235|1231.2|1200.8|1198.4|1243.3|1234.4|1197.8|1197.6|36105390
1447218000000|2015-11-11 05:00:00|1208.2|1202|1199.9|1199.5|1227.2|1226.3|1198.4|1198.1|22301130
1447304400000|2015-11-12 05:00:00|1210|1190.5|1198.5|1197.4|1214.4|1213.7|1190|1188.7|20996230
1447390800000|2015-11-13 05:00:00|1203.9|1190|1175.6|1175.3|1203.9|1195.6|1152.5|1152|33965620
1447650000000|2015-11-16 05:00:00|1176.8|1160.4|1215|1214.1|1217.7|1216.8|1175.6|1160.4|23227120
1447736400000|2015-11-17 05:00:00|1236|1186.1|1221|1220.6|1236.8|1236.6|1211.5|1186.1|16406300
1447822800000|2015-11-18 05:00:00|1220|1217|1259.5|1259|1261|1260.4|1219.8|1216|16773330
1447909200000|2015-11-19 05:00:00|1264|1250|1252.5|1251.7|1264|1260.4|1230.3|1230|27371210
1447995600000|2015-11-20 05:00:00|1261.6|1224.6|1264|1263.2|1266.7|1265.5|1238.1|1224.6|21827860
1448254800000|2015-11-23 05:00:00|1282.9|1257.6|1244.2|1243.6|1282.9|1264|1242.3|1242.1|12859950
1448341200000|2015-11-24 05:00:00|1269.9|1222.6|1283.9|1283|1286|1285.7|1238.5|1222.6|28582390
1448427600000|2015-11-25 05:00:00|1291|1285.5|1284.2|1283.5|1292|1291.5|1277|1276|18158310
1448600400000|2015-11-27 05:00:00|1299.5|1284.5|1300.4|1300.2|1304.7|1304.4|1279.4|1278|11345590
1448859600000|2015-11-30 05:00:00|1305.7|1290|1304.8|1304.7|1307|1306.5|1271.8|1271.2|24798890
1448946000000|2015-12-01 05:00:00|1314.5|1305|1328.8|1328.4|1337.8|1336.2|1309.9|1305|35346220
1449032400000|2015-12-02 05:00:00|1338.7|1330|1323.8|1321.8|1350|1349.7|1315.7|1315.4|38644130
1449118800000|2015-12-03 05:00:00|1457.1|1446.3|1448.3|1447.5|1468.6|1467.9|1429|1428.8|95730350
1449205200000|2015-12-04 05:00:00|1458.7|1439.9|1475|1474.6|1479.1|1478.7|1432.5|1432.1|47271840
1449464400000|2015-12-07 05:00:00|1478.6|1466.8|1488.3|1488.2|1497.8|1497|1457.3|1455.5|34225540
1449550800000|2015-12-08 05:00:00|1477.9|1461.7|1477.9|1477.2|1487|1485.2|1458.7|1457.7|25665560
1449637200000|2015-12-09 05:00:00|1480|1463.2|1457.1|1456.1|1480|1477.1|1444.8|1443.2|22240440
1449723600000|2015-12-10 05:00:00|1466.4|1450.1|1473.6|1473.1|1494.8|1494|1453|1450.1|26338750
1449810000000|2015-12-11 05:00:00|1465|1450|1445.5|1444|1477.2|1476.9|1443.3|1442.9|22836150
1450069200000|2015-12-14 05:00:00|1445|1441.3|1425.4|1424.5|1453.1|1450.1|1412.4|1412.1|27947730
1450155600000|2015-12-15 05:00:00|1440|1405.3|1433.5|1432.5|1442.7|1442|1414.7|1405.3|26118440
1450242000000|2015-12-16 05:00:00|1469.9|1426|1438.9|1437.8|1469.9|1442.6|1404.4|1403.8|22856680
1450328400000|2015-12-17 05:00:00|1450|1448.8|1406|1404.2|1455|1452.2|1404.4|1404.1|18107190
1450414800000|2015-12-18 05:00:00|1410.8|1392.6|1403.7|1401.2|1419.9|1419.2|1386.6|1383.8|37313410
1450674000000|2015-12-21 05:00:00|1433.7|1424.4|1458.9|1458|1460|1459.9|1419.7|1418.6|20873680
1450760400000|2015-12-22 05:00:00|1475.6|1450|1451.2|1450.4|1475.6|1461.1|1428.3|1427.5|15950870
1450846800000|2015-12-23 05:00:00|1462.9|1420.1|1465.4|1464.4|1467|1466.4|1445.1|1420.1|12030340
1450933200000|2015-12-24 05:00:00|1485|1442.6|1463.2|1462.3|1485|1472.8|1459|1442.6|5612650
1451278800000|2015-12-28 05:00:00|1460.5|1458|1463.7|1462.6|1464|1463.6|1439.8|1439|10764490
1451365200000|2015-12-29 05:00:00|1479.2|1468.7|1479.6|1479|1488.1|1487.4|1451.2|1448.9|17181880
1451451600000|2015-12-30 05:00:00|1480|1469.7|1474.6|1473.6|1488.9|1488.6|1471.7|1469.7|12846530
1451538000000|2015-12-31 05:00:00|1479.6|1465|1451.8|1451.1|1479.6|1473.5|1451.6|1451|15532300
1451883600000|2016-01-04 05:00:00|1426|1420|1423.4|1422.7|1426|1423.3|1399.2|1398.7|23082130
1451970000000|2016-01-05 05:00:00|1434.8|1420.1|1375.7|1374.7|1434.8|1428.4|1372.3|1372.1|31148720
1452056400000|2016-01-06 05:00:00|1359|1345|1333.8|1332.8|1361|1359.5|1323.3|1322.6|40026870
1452142800000|2016-01-07 05:00:00|1320|1307.4|1291|1290.1|1337.8|1336.6|1282.2|1281.6|39955660
1452229200000|2016-01-08 05:00:00|1304.9|1295.5|1282.4|1281.4|1334.6|1333.4|1281.1|1280.6|52789170
1452488400000|2016-01-11 05:00:00|1300|1270|1280.4|1279.7|1300|1296.4|1255.3|1254|32331250
1452574800000|2016-01-12 05:00:00|1298.7|1295.2|1299.6|1298.7|1317.5|1314.8|1268.7|1268.4|32333390
1452661200000|2016-01-13 05:00:00|1289|1275.1|1234|1233|1300|1299.2|1231.2|1230.6|40220450
1452747600000|2016-01-14 05:00:00|1244.9|1237.5|1252.1|1251.7|1266.8|1266.7|1203.3|1202.7|53585620
1452834000000|2016-01-15 05:00:00|1232|1202.3|1199.6|1199.2|1239.2|1237.5|1193.5|1192.9|64558290
1453179600000|2016-01-19 05:00:00|1237.5|1228.8|1200.8|1200.2|1249.8|1247.2|1190.8|1190|44350800
1453266000000|2016-01-20 05:00:00|1194.6|1178.3|1238.7|1237.6|1255.8|1255.8|1173.3|1171|78755290
1453352400000|2016-01-21 05:00:00|1251.3|1221|1245.6|1245.3|1260|1259.8|1233.5|1221|38744040
1453438800000|2016-01-22 05:00:00|1267.5|1260|1245.2|1244.5|1267.5|1262.5|1242.5|1242.2|51330680
1453698000000|2016-01-25 05:00:00|1245.1|1242.1|1245.7|1244.7|1250|1248.5|1240.2|1240|52031840
1453784400000|2016-01-26 05:00:00|1250|1249.5|1244.4|1243.9|1265.1|1265|1240.2|1240|101491390
1453870800000|2016-01-27 05:00:00|1237.5|1232.7|1223.6|1223.3|1254.3|1251.8|1200.9|1200.9|49168290
1453957200000|2016-01-28 05:00:00|1237.3|1222.5|1263.9|1262.8|1265.6|1265.4|1220.4|1220|42425510
1454043600000|2016-01-29 05:00:00|1294.5|1291.3|1336.4|1335.6|1343.4|1343.1|1281.9|1281.1|194485060
1454302800000|2016-02-01 05:00:00|1334|1330|1378.3|1374.1|1387|1386.7|1330|1329.3|39292290
1454389200000|2016-02-02 05:00:00|1379.9|1345.1|1332.6|1329.9|1379.9|1375.1|1318|1316.8|46810950
1454475600000|2016-02-03 05:00:00|1375|1355.7|1314.2|1312.1|1379.5|1375.5|1303.3|1302.6|48080420
1454562000000|2016-02-04 05:00:00|1319.9|1300|1361.4|1360.6|1372.8|1371.9|1305.3|1300|45966150
1454648400000|2016-02-05 05:00:00|1376.1|1358.7|1283.6|1282.8|1376.1|1365.1|1270.1|1269.8|62687630
1454907600000|2016-02-08 05:00:00|1269.9|1254|1218.6|1218.1|1269.9|1263.4|1192.6|1191.3|81075390
1454994000000|2016-02-09 05:00:00|1214.5|1198.3|1198.1|1197.1|1257.5|1256.6|1188.3|1187.5|50413890
1455080400000|2016-02-10 05:00:00|1234.8|1224.8|1192.1|1191.5|1237.3|1236.2|1187|1185.8|37140380
1455166800000|2016-02-11 05:00:00|1179.9|1165|1163.4|1162|1179.9|1176|1142.7|1142.2|56689370
1455253200000|2016-02-12 05:00:00|1180|1175.3|1217.5|1216.4|1223.7|1222.3|1157.7|1156.3|33299770
1455598800000|2016-02-16 05:00:00|1232.5|1230|1262.4|1261.5|1268.5|1267.9|1230|1229.5|30790040
1455685200000|2016-02-17 05:00:00|1270|1264.4|1307.6|1305.6|1308.3|1308.2|1270|1264.4|28350030
1455771600000|2016-02-18 05:00:00|1320|1317.5|1270.7|1270.5|1320|1318.2|1261.5|1260.7|32489140
1455858000000|2016-02-19 05:00:00|1275|1260.1|1287.6|1285.5|1287.6|1286.9|1250.3|1249|26954690
1456117200000|2016-02-22 05:00:00|1310|1300.8|1306.6|1306.1|1324.7|1323.6|1297.5|1294.9|19514820
1456203600000|2016-02-23 05:00:00|1306.2|1302.3|1281.9|1281.1|1306.2|1304.2|1280.6|1280.1|16159170
1456290000000|2016-02-24 05:00:00|1278|1263|1303.9|1302.8|1312.8|1311.7|1255.2|1252.5|19661430
1456376400000|2016-02-25 05:00:00|1310|1307.2|1324.7|1324.2|1324.9|1324.5|1288.4|1285.8|20997880
1456462800000|2016-02-26 05:00:00|1345|1342|1331.2|1330.8|1350|1349.5|1324|1322.5|23348990
1456722000000|2016-02-29 05:00:00|1365.8|1306|1340|1338.2|1379.4|1378.4|1329.1|1306|28834260
1456808400000|2016-03-01 05:00:00|1353.5|1350|1384.6|1383.6|1386.7|1385.9|1348.9|1345|39467880
1456894800000|2016-03-02 05:00:00|1378.5|1359.4|1370.2|1369.6|1382.4|1379.9|1351|1350.5|39748700
1456981200000|2016-03-03 05:00:00|1377.2|1372|1373.6|1372.5|1388.6|1387.4|1343.4|1343|47935170
1457067600000|2016-03-04 05:00:00|1463.8|1460|1462.2|1458.9|1478.6|1477.9|1418.8|1417.1|63559850
1457326800000|2016-03-07 05:00:00|1448.2|1446|1436.3|1435|1462.5|1461.7|1405.9|1405.5|35635130
1457413200000|2016-03-08 05:00:00|1430|1422.5|1396.7|1396.3|1430|1427.6|1394.4|1394|25290460
1457499600000|2016-03-09 05:00:00|1409.7|1402|1419.6|1419.5|1426.2|1425.3|1404.9|1402|25210960
1457586000000|2016-03-10 05:00:00|1433.9|1430|1444|1443.9|1458.2|1457.5|1420.6|1420|44701100
1457672400000|2016-03-11 05:00:00|1460|1450.1|1488.2|1487.5|1499|1498.8|1456.3|1450.1|50093350
1457928000000|2016-03-14 04:00:00|1472.2|1470|1481.8|1481|1492|1491.2|1471|1470|23744190
1458014400000|2016-03-15 04:00:00|1484.2|1471.1|1485|1484.4|1499.7|1499.5|1461.4|1460.6|24793350
1458100800000|2016-03-16 04:00:00|1477.2|1468.6|1487.1|1485.8|1492.8|1492.5|1468.8|1468.3|29714300
1458187200000|2016-03-17 04:00:00|1480|1470|1515.6|1515.1|1517.3|1517.1|1474.6|1470|38479040
1458273600000|2016-03-18 04:00:00|1519.5|1510|1525|1524|1530|1529.9|1511.8|1507.2|51097580
1458532800000|2016-03-21 04:00:00|1533|1521.4|1529.3|1528.7|1533|1529.8|1509.6|1508.3|23389880
1458619200000|2016-03-22 04:00:00|1525|1520|1548.3|1547.4|1556.5|1555.9|1517.5|1515|29272460
1458705600000|2016-03-23 04:00:00|1556.6|1548.1|1530|1529.6|1556.6|1552.7|1524|1522.9|23748750
1458792000000|2016-03-24 04:00:00|1527.5|1516.3|1530.1|1529.9|1532.9|1532.4|1512.5|1511|19781030
1459137600000|2016-03-28 04:00:00|1543.5|1531|1531.3|1530.5|1543.5|1534.4|1522.2|1520.1|14590460
1459224000000|2016-03-29 04:00:00|1536.2|1519.4|1541.7|1540.9|1549.1|1548.5|1522|1519.4|23554750
1459310400000|2016-03-30 04:00:00|1550|1545.8|1569.6|1569.3|1572.9|1572.7|1547.2|1545.3|21984850
1459396800000|2016-03-31 04:00:00|1576.1|1551.9|1546.1|1545|1576.1|1570|1544.9|1544.5|20617970
1459483200000|2016-04-01 04:00:00|1550|1540.3|1578.2|1577.4|1579.3|1579.1|1514.2|1510.1|22336900
1459742400000|2016-04-04 04:00:00|1580|1575|1560.8|1560|1583.5|1582.5|1557.3|1556.5|15278740
1459828800000|2016-04-05 04:00:00|1555|1551|1552.6|1548.7|1570.6|1569.2|1546.1|1545.6|43896600
1459915200000|2016-04-06 04:00:00|1565.5|1540|1575.4|1575.2|1577.8|1577.4|1537.9|1537.1|24200480
1460001600000|2016-04-07 04:00:00|1576.2|1570.6|1549.8|1549.7|1579.5|1579.2|1547.2|1546.4|19146970
1460088000000|2016-04-08 04:00:00|1578.3|1563.2|1561.5|1561.3|1578.3|1568|1547.1|1545.6|14456710
1460347200000|2016-04-11 04:00:00|1575|1567.4|1556.5|1556|1579|1577.8|1556.3|1556|10007340
1460433600000|2016-04-12 04:00:00|1564.4|1560|1554.9|1554.1|1564.4|1563.3|1530.4|1530|13361030
1460520000000|2016-04-13 04:00:00|1568|1555.1|1595.4|1594.4|1596.5|1596.3|1560.1|1555.1|19040610
1460606400000|2016-04-14 04:00:00|1579.8|1571.5|1588.5|1588|1591.1|1590.7|1560.7|1560|23228000
1460692800000|2016-04-15 04:00:00|1583.5|1580.5|1555.4|1554.9|1584.4|1581.4|1545.4|1545|23069050
1460952000000|2016-04-18 04:00:00|1553.6|1546.8|1559.3|1558.4|1564.6|1563.8|1538.4|1537.6|12103410
1461038400000|2016-04-19 04:00:00|1573.8|1554.9|1510.9|1510|1573.8|1559.8|1508.3|1507.7|21399300
1461124800000|2016-04-20 04:00:00|1515.9|1506|1532.5|1531.9|1541.3|1540.5|1505.2|1503.9|15671490
1461211200000|2016-04-21 04:00:00|1531.5|1521.7|1513.7|1512.1|1533.3|1532.6|1504.8|1504.1|13719640
1461297600000|2016-04-22 04:00:00|1504.9|1500.2|1503.8|1503.4|1530|1528.5|1488|1487|18291830
1461556800000|2016-04-25 04:00:00|1503.3|1500|1491.2|1490|1509.9|1508.6|1487.7|1487.6|8887010
1461643200000|2016-04-26 04:00:00|1519|1506.5|1507.6|1507|1541.2|1540.7|1500.5|1500.2|20189430
1461729600000|2016-04-27 04:00:00|1474.9|1470.1|1515.9|1515|1533.6|1530|1472.5|1465|33294720
1461816000000|2016-04-28 04:00:00|1504.9|1500.1|1480.3|1479.9|1540.6|1540|1473.7|1473|19165370
1461902400000|2016-04-29 04:00:00|1468.5|1461.2|1457.8|1456.6|1477.9|1475|1433.2|1432.4|28944990
1462161600000|2016-05-02 04:00:00|1469|1460|1461.6|1460.5|1470|1467.5|1445.7|1443.7|16367640
1462248000000|2016-05-03 04:00:00|1452.6|1450|1432.1|1431.4|1460|1456.7|1423.8|1423.2|20138780
1462334400000|2016-05-04 04:00:00|1430|1424.8|1421.7|1420.6|1444.4|1443.9|1413|1412.5|17635520
1462420800000|2016-05-05 04:00:00|1441.3|1435|1425.9|1425.7|1449|1444.2|1422|1420.5|14408520
1462507200000|2016-05-06 04:00:00|1418.1|1415.3|1419.6|1418.8|1425.5|1425|1392.5|1391.8|26797380
1462766400000|2016-05-09 04:00:00|1423.9|1411.6|1424.6|1423.7|1439.2|1437.9|1420.6|1411.6|13898800
1462852800000|2016-05-10 04:00:00|1430|1425.2|1446.3|1445.7|1451.5|1450.5|1417.8|1415|14992240
1462939200000|2016-05-11 04:00:00|1446.1|1439|1439.1|1438.1|1462.5|1460.6|1437|1434.7|13743940
1463025600000|2016-05-12 04:00:00|1447.3|1440|1411.2|1410.2|1447.3|1444.9|1395.3|1395|21674320
1463112000000|2016-05-13 04:00:00|1444.9|1401|1401.1|1400.3|1444.9|1430.8|1396.5|1396.1|17992760
1463371200000|2016-05-16 04:00:00|1413.4|1404.2|1426.5|1426.4|1436.4|1436.2|1409.5|1404.2|16154790
1463457600000|2016-05-17 04:00:00|1432.3|1421.1|1411.8|1411.7|1432.3|1428.9|1399.5|1398.7|15271750
1463544000000|2016-05-18 04:00:00|1412.4|1400.3|1438.9|1438.2|1450.5|1450.1|1407|1400.3|18095550
1463630400000|2016-05-19 04:00:00|1447|1430|1427.8|1427|1448.7|1443.9|1411.3|1411.1|14445030
1463716800000|2016-05-20 04:00:00|1446|1420|1467.5|1466.7|1477.4|1475.8|1441.6|1420|21824620
1463976000000|2016-05-23 04:00:00|1490|1480|1481.7|1480.8|1503.7|1502.1|1478.9|1478.7|14740230
1464062400000|2016-05-24 04:00:00|1508.1|1484.7|1514.1|1513.8|1517|1516.4|1485.2|1481|14735320
1464148800000|2016-05-25 04:00:00|1517.2|1503.3|1535.7|1535|1540|1539.8|1505|1503.3|17243600
1464235200000|2016-05-26 04:00:00|1550|1536|1530.2|1530.1|1550|1542.1|1518.7|1518|15834140
1464321600000|2016-05-27 04:00:00|1534.4|1527.2|1533|1532|1540|1539|1525.2|1524.5|16291390
1464667200000|2016-05-31 04:00:00|1547.5|1540.1|1543|1542.3|1549.7|1549|1533|1532.8|22763020
1464753600000|2016-06-01 04:00:00|1536.3|1533.2|1547.9|1547.5|1553.3|1552.8|1534.5|1533.2|25279570
1464840000000|2016-06-02 04:00:00|1554.9|1545.5|1548.9|1548.2|1556|1555|1534.4|1533.4|32260970
1464926400000|2016-06-03 04:00:00|1659.5|1657.4|1625.5|1625|1660|1658|1613.1|1612|70321120
1465185600000|2016-06-06 04:00:00|1634.5|1633.3|1628.9|1627.7|1639.4|1639.3|1610.2|1610|26358330
1465272000000|2016-06-07 04:00:00|1638.3|1633.4|1648.5|1648.4|1659.5|1659.1|1628.1|1627.5|22699310
1465358400000|2016-06-08 04:00:00|1647.2|1640.9|1637.5|1636.8|1647.2|1643.3|1633.9|1633.3|21909640
1465444800000|2016-06-09 04:00:00|1630.7|1620.1|1641.5|1641.4|1650.5|1650|1625.3|1620.1|17465010
1465531200000|2016-06-10 04:00:00|1625.7|1621.2|1609|1608.1|1630|1624.4|1600.6|1600|20955420
1465790400000|2016-06-13 04:00:00|1605.8|1597.1|1600.2|1600.1|1622.8|1621.8|1596.4|1596.3|17300850
1465876800000|2016-06-14 04:00:00|1610|1595|1590|1589.9|1610|1604.4|1582|1581.3|20555290
1465963200000|2016-06-15 04:00:00|1594|1582.5|1584.9|1584|1601.4|1600.9|1581.9|1581.8|26033850
1466049600000|2016-06-16 04:00:00|1580|1567.3|1587.1|1586.1|1588.6|1588.1|1556.3|1556|17810340
1466136000000|2016-06-17 04:00:00|1591|1576.9|1560.1|1559.2|1597.5|1590.6|1549.5|1549.2|30423710
1466395200000|2016-06-20 04:00:00|1586.8|1583|1569.4|1569.3|1596.4|1595.6|1567|1566.6|15595130
1466481600000|2016-06-21 04:00:00|1580|1570.1|1558.4|1557.9|1585.1|1584|1556.1|1555.7|13051350
1466568000000|2016-06-22 04:00:00|1560|1556|1551.6|1551.2|1571.9|1571.3|1548.5|1547.7|12637630
1466654400000|2016-06-23 04:00:00|1574.5|1572|1586.3|1585.3|1586.3|1586.1|1561|1559|19634920
1466740800000|2016-06-24 04:00:00|1522|1520|1488.7|1486|1548.8|1547.4|1486.8|1485.9|43187380
1467000000000|2016-06-27 04:00:00|1479.8|1464.9|1436.8|1435.9|1479.8|1470.8|1423.2|1421.7|31109520
1467086400000|2016-06-28 04:00:00|1474.8|1466.7|1497.9|1497.4|1499.3|1498.6|1466.4|1465|28250410
1467172800000|2016-06-29 04:00:00|1527.5|1520|1550.7|1549.7|1557.2|1556.4|1507.8|1507.1|40818360
1467259200000|2016-06-30 04:00:00|1552.1|1550|1554.4|1553.2|1572.5|1571.6|1542.5|1541|36759770
1467345600000|2016-07-01 04:00:00|1572|1527.6|1542.2|1541.5|1572|1558.2|1539.5|1527.6|16424280
1467691200000|2016-07-05 04:00:00|1522.9|1514.2|1507.4|1507.2|1522.9|1515.5|1495.6|1495|19850450
1467777600000|2016-07-06 04:00:00|1500|1490.5|1507|1506.2|1512.7|1511.9|1473|1471|16143100
1467864000000|2016-07-07 04:00:00|1502|1500|1509.9|1509.1|1530|1529.5|1502|1500|15457750
1467950400000|2016-07-08 04:00:00|1530|1502.7|1551.5|1550.6|1552.6|1552.4|1520|1502.7|22333700
1468209600000|2016-07-11 04:00:00|1573.5|1572|1573.7|1572.6|1584.7|1583.8|1567.8|1562.8|21038760
1468296000000|2016-07-12 04:00:00|1588.2|1585.3|1586.2|1585.3|1609.8|1608.7|1582.9|1582.5|14887540
1468382400000|2016-07-13 04:00:00|1595|1587.8|1574.3|1573.9|1603.8|1603.6|1573.6|1573.4|12303090
1468468800000|2016-07-14 04:00:00|1604.9|1590|1608|1607.5|1610.7|1610.2|1589|1586.4|16907270
1468555200000|2016-07-15 04:00:00|1614.4|1606.5|1611.7|1610.9|1616.2|1615.5|1596.6|1596.2|15308280
1468814400000|2016-07-18 04:00:00|1628.4|1620|1624|1622.8|1637|1636.5|1620.8|1619.5|11560430
1468900800000|2016-07-19 04:00:00|1613.6|1611.5|1605.6|1605|1627.2|1618.8|1598.4|1597.6|12216330
1468987200000|2016-07-20 04:00:00|1630|1610.7|1627.1|1626.3|1637.9|1637.3|1609.9|1609|14896240
1469073600000|2016-07-21 04:00:00|1639.8|1630|1604.7|1603.9|1639.8|1631.8|1598.4|1597.7|15809400
1469160000000|2016-07-22 04:00:00|1596.3|1588.7|1596.8|1596.4|1603.2|1602.8|1567.7|1566|15983340
1469419200000|2016-07-25 04:00:00|1600|1576|1598.1|1597.6|1608|1607|1593.9|1576|7332060
1469505600000|2016-07-26 04:00:00|1623|1615.4|1634.4|1634.3|1635.1|1634.9|1604.4|1603.3|22755290
1469592000000|2016-07-27 04:00:00|1661|1659.3|1657.1|1656.5|1676|1675|1628.3|1626.8|25223810
1469678400000|2016-07-28 04:00:00|1655|1629.9|1642.5|1641.9|1669.8|1669.5|1639.3|1629.9|15911150
1469764800000|2016-07-29 04:00:00|1662.9|1622.1|1620.5|1619.8|1662.9|1644|1611.4|1611|21478630
1470024000000|2016-08-01 04:00:00|1643.9|1620|1635.2|1634.6|1643.9|1636.6|1619.3|1618.6|12340540
1470110400000|2016-08-02 04:00:00|1650|1612|1629|1628.5|1650|1639.8|1622.8|1612|17301650
1470196800000|2016-08-03 04:00:00|1618.9|1618.3|1641.2|1641.1|1641.6|1641.4|1618.9|1611.5|11030510
1470283200000|2016-08-04 04:00:00|1657|1637.6|1670.3|1669.8|1670.3|1669.9|1645|1637.6|15167840
1470369600000|2016-08-05 04:00:00|1680|1677.2|1701.3|1700.1|1702|1701.6|1673|1671.8|20295120
1470628800000|2016-08-08 04:00:00|1702|1701.2|1683.7|1683.3|1712.9|1711|1678.7|1678.3|13993200
1470715200000|2016-08-09 04:00:00|1698.1|1686.5|1711.7|1711.6|1721.7|1721.3|1687.8|1686.5|25096280
1470801600000|2016-08-10 04:00:00|1720|1711.7|1718.8|1718.6|1721.8|1721.5|1699|1697.8|15394650
1470888000000|2016-08-11 04:00:00|1728.2|1700|1721|1720.8|1732|1731|1709.9|1700|11254630
1470974400000|2016-08-12 04:00:00|1737.4|1700.1|1725|1724.1|1737.4|1725.7|1714.1|1700.1|13176030
1471233600000|2016-08-15 04:00:00|1743|1730.9|1755.4|1755.1|1758.2|1758|1727.9|1725|17940660
1471320000000|2016-08-16 04:00:00|1754.3|1729.1|1724.1|1723.9|1754.4|1749.7|1723.1|1721|15062330
1471406400000|2016-08-17 04:00:00|1728.5|1721|1730.3|1730|1732.9|1732.2|1718.2|1717.4|11895190
1471492800000|2016-08-18 04:00:00|1748|1716.9|1739.6|1739.2|1748|1741.3|1726.5|1716.9|9321840
1471579200000|2016-08-19 04:00:00|1765.1|1742.1|1749.5|1748.4|1765.1|1750.2|1735|1733.7|12216620
1471838400000|2016-08-22 04:00:00|1752.6|1741.9|1759.5|1759.2|1763.3|1762.9|1741.6|1740|12486440
1471924800000|2016-08-23 04:00:00|1772|1766.7|1773.5|1773.2|1774.8|1774.6|1761.7|1760.7|15479760
1472011200000|2016-08-24 04:00:00|1781.7|1772.2|1753.5|1752.7|1781.7|1776|1743.7|1743.6|16172690
1472097600000|2016-08-25 04:00:00|1764.7|1755|1760.8|1760.2|1771.6|1771.3|1748.3|1745|14829430
1472184000000|2016-08-26 04:00:00|1769.9|1768.3|1772.1|1771.3|1786.8|1786.3|1752.1|1751.2|18552600
1472443200000|2016-08-29 04:00:00|1789.9|1770.4|1774.1|1773.7|1789.9|1786.3|1769.8|1767.7|12447560
1472529600000|2016-08-30 04:00:00|1789.5|1780|1770|1769.8|1794.6|1793.4|1759.8|1759.4|20759010
1472616000000|2016-08-31 04:00:00|1773.9|1770|1764.3|1763.8|1784.4|1778.7|1754|1753.5|24269680
1472702400000|2016-09-01 04:00:00|1769.7|1768.1|1770.9|1768.4|1777.3|1776.3|1748.6|1748|29536450
1472788800000|2016-09-02 04:00:00|1769.7|1761.9|1731.2|1730.5|1773.4|1771.3|1688.5|1688|69323010
1473134400000|2016-09-06 04:00:00|1744.5|1726|1711.3|1710.1|1745|1737.5|1696.6|1696.4|29006510
1473220800000|2016-09-07 04:00:00|1717.3|1705|1689.1|1688.7|1720|1718.8|1677.3|1677.1|24735780
1473307200000|2016-09-08 04:00:00|1688.4|1683.9|1684.1|1683.4|1688.4|1687.4|1666.6|1665|13870250
1473393600000|2016-09-09 04:00:00|1689.6|1660.2|1608.9|1606.8|1689.6|1670.5|1606.9|1606.2|35435040
1473652800000|2016-09-12 04:00:00|1592|1591|1645|1644.8|1647.9|1647.4|1589.8|1587.5|27121490
1473739200000|2016-09-13 04:00:00|1655.9|1646|1653.8|1652.1|1673.6|1672.5|1643.8|1643|29507520
1473825600000|2016-09-14 04:00:00|1656.4|1650|1696.9|1695.9|1699.4|1699.1|1653.3|1650|33211330
1473912000000|2016-09-15 04:00:00|1700.1|1693|1727.3|1727.1|1730|1729.9|1684.2|1681.7|27279730
1473998400000|2016-09-16 04:00:00|1724.2|1721.4|1712.6|1712.4|1729.9|1728.3|1698.9|1698.2|60167660
1474257600000|2016-09-19 04:00:00|1717|1715|1707.5|1706.4|1735.8|1734.7|1694.2|1693.4|21741350
1474344000000|2016-09-20 04:00:00|1728.9|1715.7|1682.5|1681.8|1728.9|1716.8|1681.9|1681.5|15719110
1474430400000|2016-09-21 04:00:00|1691.4|1677.9|1698.6|1698|1700.5|1700|1676.3|1676|14288820
1474516800000|2016-09-22 04:00:00|1715.5|1705|1688.7|1688|1719.7|1710.5|1680.7|1680.4|16964230
1474603200000|2016-09-23 04:00:00|1687|1680.3|1666.6|1666.4|1691.5|1689.3|1655.3|1655|20729990
1474862400000|2016-09-26 04:00:00|1658.5|1651|1667.5|1666.2|1672.6|1672.1|1630.2|1627.1|28082440
1474948800000|2016-09-27 04:00:00|1669|1665|1709.1|1708.6|1709.1|1708.6|1661.9|1660.1|20912740
1475035200000|2016-09-28 04:00:00|1720|1710.6|1707|1706.4|1727.3|1725.3|1698.1|1697.3|17428580
1475121600000|2016-09-29 04:00:00|1712.1|1698.7|1725.6|1724.2|1739.9|1739.2|1695.1|1694.8|33225410
1475208000000|2016-09-30 04:00:00|1728.6|1715.5|1725.7|1724.9|1746.5|1746.4|1724.5|1715.5|27937260
1475467200000|2016-10-03 04:00:00|1733|1730|1701.8|1699.3|1740|1738.8|1697.5|1696.7|18306600
1475553600000|2016-10-04 04:00:00|1704.9|1696.6|1690.8|1690.2|1714.6|1708.4|1681.1|1680.6|15841260
1475640000000|2016-10-05 04:00:00|1715.2|1704.6|1736.6|1734.6|1741.2|1741|1709.8|1700|21212800
1475726400000|2016-10-06 04:00:00|1734.9|1732|1742.3|1741.8|1746.5|1746.1|1712.6|1711.8|16968160
1475812800000|2016-10-07 04:00:00|1749|1743|1742.2|1741.6|1749.8|1749.4|1724.1|1723.6|18631460
1476072000000|2016-10-10 04:00:00|1748|1747.3|1748.1|1747.3|1759.1|1758.6|1737.8|1737|13394790
1476158400000|2016-10-11 04:00:00|1759|1744.8|1712.8|1711.6|1759|1754.2|1695.9|1695.2|21312410
1476244800000|2016-10-12 04:00:00|1710|1705|1705.5|1704.7|1710.6|1710.1|1684.7|1684|18500140
1476331200000|2016-10-13 04:00:00|1698.8|1670.3|1689.7|1688.1|1699.6|1699|1668.6|1668|18209660
1476417600000|2016-10-14 04:00:00|1705.8|1695.9|1701.9|1700.6|1726.9|1725.5|1693.5|1693.4|16150030
1476676800000|2016-10-17 04:00:00|1703.2|1697.1|1688.9|1688.1|1710.1|1708.7|1687.6|1687.3|10030340
1476763200000|2016-10-18 04:00:00|1719.3|1706.2|1723.2|1721.6|1728.9|1728.7|1705.8|1704.8|11747350
1476849600000|2016-10-19 04:00:00|1715.8|1697.8|1719|1718.5|1723|1722.6|1701.9|1697.8|13634480
1476936000000|2016-10-20 04:00:00|1719.2|1707.6|1734.5|1734|1746.3|1745.5|1711.3|1707.6|15822760
1477022400000|2016-10-21 04:00:00|1730.9|1722.9|1729.6|1728.8|1734|1733.9|1707.7|1706.4|13203240
1477281600000|2016-10-24 04:00:00|1742.2|1729.6|1766|1765.2|1770|1769.6|1738.4|1729.6|16296120
1477368000000|2016-10-25 04:00:00|1770|1752.6|1736.7|1736.1|1770|1764.4|1735.3|1735|18036460
1477454400000|2016-10-26 04:00:00|1729.6|1714.6|1730.5|1729.6|1748.3|1747.7|1712.2|1711|16933530
1477540800000|2016-10-27 04:00:00|1744.9|1737.5|1722.8|1721.8|1752.5|1751.5|1718.7|1717.7|16633960
1477627200000|2016-10-28 04:00:00|1733.8|1724.8|1693.5|1693.1|1733.8|1728.5|1690.8|1690.2|15901080
1477886400000|2016-10-31 04:00:00|1723.1|1699.6|1702.9|1701.7|1723.1|1714.6|1689.2|1685.8|16627200
1477972800000|2016-11-01 04:00:00|1710|1695.3|1689.1|1687.9|1716.5|1713.4|1659|1657.9|23583640
1478059200000|2016-11-02 04:00:00|1726.8|1725|1726.7|1725.3|1741.5|1740.6|1701.5|1698.3|38209240
1478145600000|2016-11-03 04:00:00|1734.8|1719.3|1730.4|1729.4|1753.5|1753.4|1722|1719.3|16824840
1478232000000|2016-11-04 04:00:00|1712.5|1710|1723.1|1721.3|1745.5|1745.1|1704|1699.9|18569370
1478494800000|2016-11-07 05:00:00|1749.2|1740.5|1770.3|1769.3|1778.8|1778.6|1743.6|1740.5|21535390
1478581200000|2016-11-08 05:00:00|1775|1767|1770.7|1769.4|1780.5|1780.1|1751.1|1751|15921280
1478667600000|2016-11-09 05:00:00|1718.8|1715|1735.5|1732.2|1765|1762.1|1714|1711|26696950
1478754000000|2016-11-10 05:00:00|1738.8|1737.2|1679.5|1678.5|1745|1743.8|1633.5|1633|42315790
1478840400000|2016-11-11 05:00:00|1680|1674|1677.1|1675.4|1700|1698.8|1658.1|1656.1|25110580
1479099600000|2016-11-14 05:00:00|1681|1665.4|1637.8|1635.1|1681.2|1677.5|1631.4|1630.1|23769530
1479186000000|2016-11-15 05:00:00|1650.8|1640.4|1664.9|1664.2|1675.8|1673.4|1638.8|1636|20639990
1479272400000|2016-11-16 05:00:00|1669.9|1655|1678.9|1677.9|1681.7|1681.3|1658.8|1655|10920010
1479358800000|2016-11-17 05:00:00|1682.8|1671.3|1670.4|1670|1690.4|1690.1|1661.4|1660.2|14925680
1479445200000|2016-11-18 05:00:00|1684.9|1667.4|1682.9|1681.4|1691.9|1691.3|1667.6|1666.6|16328510
1479704400000|2016-11-21 05:00:00|1692.4|1690|1727.2|1726|1727.6|1727.4|1691.8|1690|17813340
1479790800000|2016-11-22 05:00:00|1737.4|1725.9|1771.1|1770|1774.2|1774|1734.1|1725.9|26004510
1479877200000|2016-11-23 05:00:00|1774.7|1763.2|1771|1770.1|1777.8|1775.2|1753.5|1751.2|18690700
1480050000000|2016-11-25 05:00:00|1770|1761.2|1768.1|1765.6|1770.4|1770|1756.1|1755.6|5919890
1480309200000|2016-11-28 05:00:00|1763.1|1761.1|1746.7|1746.5|1771.2|1770.6|1745.7|1745.3|21241700
1480395600000|2016-11-29 05:00:00|1742.9|1738.5|1754.7|1754.3|1770|1769.7|1735.4|1733.7|14910330
1480482000000|2016-11-30 05:00:00|1764.1|1748.3|1705.1|1703.8|1764.1|1755.9|1704.5|1703.8|26004580
1480568400000|2016-12-01 05:00:00|1704.7|1698.3|1628|1625.9|1707.2|1704.6|1613.3|1612|38756680
1480654800000|2016-12-02 05:00:00|1634.8|1628|1643.3|1642.1|1649.4|1648.7|1606.9|1606|21306380
1480914000000|2016-12-05 05:00:00|1662.5|1652.5|1661.3|1660.5|1666.8|1664.6|1626.3|1624|17133910
1481000400000|2016-12-06 05:00:00|1672.3|1665.5|1647.7|1647|1679.8|1679|1634.9|1634.4|33287360
1481086800000|2016-12-07 05:00:00|1656.2|1650|1685.5|1684.5|1685.8|1685.4|1637.8|1636.3|24430380
1481173200000|2016-12-08 05:00:00|1695|1690|1710.2|1706.6|1713.8|1713.4|1676.4|1675|28073010
1481259600000|2016-12-09 05:00:00|1812.9|1807|1792.4|1790.9|1819.1|1817.8|1770.1|1769|64932400
1481518800000|2016-12-12 05:00:00|1785|1780.1|1781.7|1781.3|1807.7|1807.5|1766|1765.6|29708340
1481605200000|2016-12-13 05:00:00|1788.5|1785.8|1794.7|1794.3|1819.5|1819.3|1780.5|1780|58989960
1481691600000|2016-12-14 05:00:00|1786.5|1782.7|1776.7|1775.5|1792.2|1790.8|1762.4|1762.2|38864070
1481778000000|2016-12-15 05:00:00|1786.6|1783.1|1800.1|1799.7|1812|1811.6|1766.7|1765|32020350
1481864400000|2016-12-16 05:00:00|1809.7|1799.1|1785.2|1783.6|1812|1810.1|1775.1|1774.8|32816070
1482123600000|2016-12-19 05:00:00|1791|1785.1|1804.9|1804|1814.3|1813.6|1781.8|1781|18620190
1482210000000|2016-12-20 05:00:00|1814.9|1809.9|1821|1820.7|1832.8|1832.5|1802.3|1801|23328580
1482296400000|2016-12-21 05:00:00|1839|1837.2|1822.7|1822.3|1839.9|1839.6|1818|1817.7|17080900
1482382800000|2016-12-22 05:00:00|1858|1824.3|1806.1|1805.5|1858|1829.5|1794|1793.7|12859050
1482469200000|2016-12-23 05:00:00|1828.6|1799.6|1820|1819.1|1828.6|1819.7|1797.3|1795.4|7304540
1482814800000|2016-12-27 05:00:00|1828.8|1821|1823.2|1822.7|1837.9|1836.8|1820.9|1820.5|6177570
1482901200000|2016-12-28 05:00:00|1834.1|1823.8|1803|1802|1834.3|1828.9|1798.6|1798|11475550
1482987600000|2016-12-29 05:00:00|1803.5|1795|1798.9|1798.6|1807.5|1805.8|1787.2|1786|10774040
1483074000000|2016-12-30 05:00:00|1811.9|1803.7|1769.3|1767.6|1811.9|1807|1760.2|1760.1|21198060
1483419600000|2017-01-03 05:00:00|1789.3|1781.5|1784.1|1782.6|1809|1808.4|1765.9|1765.2|27238990
1483506000000|2017-01-04 05:00:00|1790|1781.9|1770.7|1769.1|1790|1787.7|1767.1|1766.6|19671150
1483592400000|2017-01-05 05:00:00|1777.5|1762.9|1742.9|1742.4|1777.5|1766|1739.2|1738.8|20727030
1483678800000|2017-01-06 05:00:00|1746.9|1737.5|1766.4|1765.9|1769.4|1768.6|1735|1732.9|19505250
1483938000000|2017-01-09 05:00:00|1771.2|1766.4|1770.8|1769.3|1783|1782.2|1766.9|1760.8|17564590
1484024400000|2017-01-10 05:00:00|1780.8|1768.2|1805.9|1805.5|1807.5|1807.1|1774.2|1768.2|23553650
1484110800000|2017-01-11 05:00:00|1807.8|1800|1794.5|1793.3|1807.8|1803.8|1777.9|1777.6|15666150
1484197200000|2017-01-12 05:00:00|1783.7|1777.7|1789|1788.2|1791.1|1790.7|1754.2|1752.5|19660870
1484283600000|2017-01-13 05:00:00|1807.7|1789|1805|1804.5|1807.8|1807.5|1787.7|1777.1|16618030
1484629200000|2017-01-17 05:00:00|1796.4|1794.7|1791.2|1789.9|1796.4|1794.7|1776.7|1775.5|22124770
1484715600000|2017-01-18 05:00:00|1806.3|1803.4|1850.7|1848.2|1850.9|1850.5|1803.1|1800|30467420
1484802000000|2017-01-19 05:00:00|1855.9|1841.9|1856.1|1855.6|1868.8|1868.1|1847|1841.9|39973450
1484888400000|2017-01-20 05:00:00|1888.1|1877.5|1911.6|1910.3|1915.6|1915.1|1884.6|1877.5|51158890
1485147600000|2017-01-23 05:00:00|1915|1909.6|1910.3|1909.5|1915.3|1914.8|1884.6|1883.5|28471280
1485234000000|2017-01-24 05:00:00|1929.1|1920.3|1978.1|1977|1996.6|1996.1|1922.8|1920.3|49869590
1485320400000|2017-01-25 05:00:00|1999.3|1986.1|2024.8|2024.7|2025.9|2025.3|1982.2|1979.1|52048060
1485406800000|2017-01-26 05:00:00|2046.5|2042.7|2041.7|2041.4|2052.7|2052.2|2011.5|2011.1|32491010
1485493200000|2017-01-27 05:00:00|2054|2045.3|2057.4|2057|2058.3|2057.2|2035.9|2035|21763020
1485752400000|2017-01-30 05:00:00|2054.7|2044.7|2032.2|2031.6|2054.7|2047.2|2006.1|2005.3|27698160
1485838800000|2017-01-31 05:00:00|2030|2015.4|1997.1|1994.5|2030|2021.8|1988.9|1988.2|21912300
1485925200000|2017-02-01 05:00:00|2022.6|2021.3|2037.9|2036.4|2045.3|2042.2|2002.9|2002.1|25149220
1486011600000|2017-02-02 05:00:00|2019.9|2007.5|2040.5|2039|2050.5|2049.8|2012.4|2007.5|18129740
1486098000000|2017-02-03 05:00:00|2050|2040.2|2062|2060.9|2066.1|2065.5|2030.7|2030|20661870
1486357200000|2017-02-06 05:00:00|2066|2057.3|2065.8|2065.6|2066.5|2065.9|2043.3|2042.8|14918680
1486443600000|2017-02-07 05:00:00|2080.9|2065.7|2059.6|2058.9|2080.9|2071.2|2049.7|2049|19441900
1486530000000|2017-02-08 05:00:00|2062|2056.6|2069.1|2068.9|2088|2087.5|2053.4|2050.4|17390030
1486616400000|2017-02-09 05:00:00|2078.9|2070|2053.9|2052.1|2078.9|2072.2|2036.4|2036.2|22043430
1486702800000|2017-02-10 05:00:00|2061|2050|2055.4|2054.4|2065|2062.9|2039.5|2038.4|20124120
1486962000000|2017-02-13 05:00:00|2074.4|2059.5|2067.3|2066.5|2074.4|2070.4|2052.7|2051.7|9515930
1487048400000|2017-02-14 05:00:00|2071.7|2064|2053.6|2053.1|2071.7|2067.3|2048.7|2047.9|11519250
1487134800000|2017-02-15 05:00:00|2063.3|2047.7|2059.9|2059.8|2069.7|2065.7|2048.6|2047.7|12564930
1487221200000|2017-02-16 05:00:00|2065|2061|2082.2|2081.4|2082.3|2082|2052.2|2051.3|13044410
1487307600000|2017-02-17 05:00:00|2092|2090|2104.1|2103.4|2104.3|2104|2069.5|2068|24994080
1487653200000|2017-02-21 05:00:00|2112.3|2110|2128|2127|2136.2|2135.7|2109.5|2107|24684380
1487739600000|2017-02-22 05:00:00|2130.2|2120.8|2141.8|2140.8|2149.4|2149|2115.8|2115|19258970
1487826000000|2017-02-23 05:00:00|2153.2|2142.3|2105.3|2103.9|2159.9|2157.3|2096.4|2095.9|23871230
1487912400000|2017-02-24 05:00:00|2083.8|2083.2|2103.9|2103|2107|2106.1|2029.1|2026.1|22863540
1488171600000|2017-02-27 05:00:00|2107.1|2101.8|2132.9|2132.5|2134.2|2133.7|2103.3|2100.6|21074400
1488258000000|2017-02-28 05:00:00|2143.4|2140|2109.7|2108.8|2148.9|2142.3|2103.2|2102.8|22257410
1488344400000|2017-03-01 05:00:00|2131.1|2130.5|2160|2147.7|2160|2153|2106.3|2105.6|39464350
1488430800000|2017-03-02 05:00:00|2245.6|2241|2174|2172.5|2250|2248.6|2160.4|2160|62536060
1488517200000|2017-03-03 05:00:00|2181|2180|2183.2|2181.7|2200|2198.7|2177.3|2176.9|26188870
1488776400000|2017-03-06 05:00:00|2170|2163.3|2179.6|2179.2|2185.3|2184.9|2152.9|2151|18229540
1488862800000|2017-03-07 05:00:00|2177.7|2170|2193.2|2192.4|2213.7|2212.3|2172.3|2170|24492310
1488949200000|2017-03-08 05:00:00|2192.5|2191|2196.9|2195.7|2212.5|2212|2186|2185.1|20304440
1489035600000|2017-03-09 05:00:00|2197.3|2186.4|2221.1|2219.8|2228.8|2228.4|2182.8|2181|21293100
1489122000000|2017-03-10 05:00:00|2235|2231.2|2264|2262.7|2264.1|2263.9|2231.1|2230|34060540
1489377600000|2017-03-13 04:00:00|2260|2258|2265.3|2264.3|2277.7|2274.8|2253.9|2253.5|21845120
1489464000000|2017-03-14 04:00:00|2248.2|2247.2|2244.2|2243|2262.9|2261.8|2235.6|2235.1|18528210
1489550400000|2017-03-15 04:00:00|2249.1|2243.2|2260.2|2258.5|2266.5|2265.8|2232.7|2232|16232970
1489636800000|2017-03-16 04:00:00|2263|2250.9|2224.2|2222.7|2263.2|2256.1|2216.1|2215.7|22883920
1489723200000|2017-03-17 04:00:00|2236.8|2235.1|2213.7|2211|2237.2|2236.1|2208.9|2208.1|34562180
1489982400000|2017-03-20 04:00:00|2211.8|2210|2212.5|2211.9|2226.9|2226.1|2207.8|2206.7|13231320
1490068800000|2017-03-21 04:00:00|2227.5|2217.7|2160.6|2159.1|2229.8|2227.7|2155.3|2155.2|24721720
1490155200000|2017-03-22 04:00:00|2162.5|2160|2174.5|2172.9|2184.4|2183.2|2154.5|2153.4|14278620
1490241600000|2017-03-23 04:00:00|2180|2171.4|2169.1|2168|2184.6|2184.5|2164.4|2164|13824120
1490328000000|2017-03-24 04:00:00|2182|2180.1|2190.2|2189.4|2214.1|2213.8|2178.7|2175|17757230
1490587200000|2017-03-27 04:00:00|2173|2165.9|2191.5|2190.1|2202|2201|2159.8|2159.7|12081240
1490673600000|2017-03-28 04:00:00|2199.6|2185|2210.2|2209.5|2217.9|2217.3|2184.1|2182.8|14211730
1490760000000|2017-03-29 04:00:00|2208.8|2200|2213.4|2213.1|2213.6|2213.4|2197.9|2196.5|11722440
1490846400000|2017-03-30 04:00:00|2219.9|2203|2200.9|2199.5|2244.5|2243.2|2189.7|2188.5|29249360
1490932800000|2017-03-31 04:00:00|2229.3|2199.7|2190.3|2189.1|2229.3|2207.3|2181.7|2180.3|20999600
1491192000000|2017-04-03 04:00:00|2194.8|2186|2188.6|2187.4|2200|2199|2167.5|2165.7|15672960
1491278400000|2017-04-04 04:00:00|2186|2171.5|2190.2|2189.2|2204.5|2203.5|2180.8|2171.5|10240710
1491364800000|2017-04-05 04:00:00|2196.1|2190.5|2171.9|2170.3|2205.1|2205|2168.3|2167.7|12557570
1491451200000|2017-04-06 04:00:00|2173.4|2166|2175.9|2174.4|2184.9|2184.5|2155.7|2155.1|11996940
1491537600000|2017-04-07 04:00:00|2175|2166.6|2183.9|2182.2|2198.9|2197.9|2171.8|2166.6|13701530
1491796800000|2017-04-10 04:00:00|2188.6|2170.6|2180.7|2179.3|2190.7|2190.2|2163.1|2162.6|13777710
1491883200000|2017-04-11 04:00:00|2165.6|2162|2176.3|2174.8|2184.8|2183.5|2141.2|2140.3|17967290
1491969600000|2017-04-12 04:00:00|2167.5|2156.6|2092.2|2090.9|2167.5|2157.4|2085.3|2084.3|51474840
1492056000000|2017-04-13 04:00:00|2098.8|2092|2114.1|2112.5|2139.7|2139|2091.1|2090|36329180
1492401600000|2017-04-17 04:00:00|2125.1|2117.5|2139.4|2138.2|2144|2143.3|2122.9|2117.5|9974490
1492488000000|2017-04-18 04:00:00|2132.2|2130|2131|2130.8|2140|2135.9|2120.6|2120|5615370
1492574400000|2017-04-19 04:00:00|2144.8|2130.2|2137|2135.8|2148.8|2147.8|2133.5|2130.1|8658410
1492660800000|2017-04-20 04:00:00|2153.2|2137.5|2182.7|2181.9|2191.3|2191.2|2143.8|2137.5|13793610
1492747200000|2017-04-21 04:00:00|2175.1|2172.4|2176.9|2176.5|2183.6|2182.9|2162.5|2160.6|10297030
1493006400000|2017-04-24 04:00:00|2210|2200.8|2212.8|2211.8|2219.8|2218.9|2197.3|2196.4|14212870
1493092800000|2017-04-25 04:00:00|2225.7|2220|2232.2|2232|2240|2239.9|2220.2|2219|10344110
1493179200000|2017-04-26 04:00:00|2237.3|2226.2|2217.8|2216.6|2240|2238.5|2209.3|2208.7|11517640
1493265600000|2017-04-27 04:00:00|2238.8|2219|2230.9|2230.3|2241|2240.5|2221.3|2218.7|8610670
1493352000000|2017-04-28 04:00:00|2229.8|2218.3|2208.5|2206.6|2234.9|2230.1|2197.9|2197.6|12013940
1493611200000|2017-05-01 04:00:00|2223.9|2195.5|2213.9|2212.7|2225|2221.9|2200|2195.5|12172210
1493697600000|2017-05-02 04:00:00|2249.9|2215|2255.2|2253.6|2255.2|2254.7|2215.4|2214.8|21283650
1493784000000|2017-05-03 04:00:00|2245|2237.3|2249.3|2248.1|2262|2260.9|2236.9|2235|14955000
1493870400000|2017-05-04 04:00:00|2274.6|2248.4|2234.4|2233|2274.6|2253.6|2219.7|2218.6|13417360
1493956800000|2017-05-05 04:00:00|2250|2248.4|2265|2264|2265|2264.5|2243.5|2240|19237950
1494216000000|2017-05-08 04:00:00|2271.1|2265|2251.1|2250.2|2271.1|2268.7|2239.4|2238.6|14579930
1494302400000|2017-05-09 04:00:00|2260.8|2247.5|2285.3|2284.1|2294|2293.3|2248|2247|15144720
1494388800000|2017-05-10 04:00:00|2295.1|2289.3|2313.3|2312.6|2334.3|2333.8|2287.6|2285.6|19015810
1494475200000|2017-05-11 04:00:00|2318.9|2314|2311.1|2310.8|2318.9|2318.3|2283.4|2281.9|10077220
1494561600000|2017-05-12 04:00:00|2317.6|2314.7|2359.7|2359.2|2360.6|2360.4|2310.4|2306.5|21513260
1494820800000|2017-05-15 04:00:00|2356.8|2348.7|2390.7|2390.2|2399|2398.7|2350.5|2348.7|24127990
1494907200000|2017-05-16 04:00:00|2403.8|2390.3|2407.3|2406.5|2414.2|2411.9|2387.4|2386.7|14332950
1494993600000|2017-05-17 04:00:00|2385.7|2376.2|2312.3|2311|2390|2387.8|2311.1|2310.7|24179890
1495080000000|2017-05-18 04:00:00|2315.9|2301.4|2377.9|2376.2|2386.3|2385.5|2277.4|2276.7|24960260
1495166400000|2017-05-19 04:00:00|2367.2|2340.7|2341.8|2340.2|2370|2368.2|2322.1|2320.5|29278600
1495425600000|2017-05-22 04:00:00|2355|2341.2|2384.3|2383.6|2387.3|2387|2343.5|2341.2|15458270
1495512000000|2017-05-23 04:00:00|2389.3|2383.4|2367|2365.4|2389.3|2386.3|2360.7|2358.1|10586320
1495598400000|2017-05-24 04:00:00|2389.3|2379.6|2396.6|2395.8|2400.1|2400|2371.3|2369.4|12605100
1495684800000|2017-05-25 04:00:00|2412.2|2405.5|2409.3|2407.6|2416.2|2415.4|2388.2|2386.6|14245030
1495771200000|2017-05-26 04:00:00|2409.2|2400.2|2412.1|2411.4|2414.8|2414|2383.8|2383|9888620
1496116800000|2017-05-30 04:00:00|2405|2402.8|2398.2|2398.1|2414.5|2413|2390.7|2390|22725760
1496203200000|2017-05-31 04:00:00|2427.1|2420.5|2394.9|2394.8|2429.6|2427.9|2376.4|2375.1|36943570
1496289600000|2017-06-01 04:00:00|2418.7|2411.5|2346|2345|2418.7|2416.6|2338.9|2338|45581130
1496376000000|2017-06-02 04:00:00|2489.7|2485|2545.6|2545|2558.5|2558|2443.4|2441.5|93359970
1496635200000|2017-06-05 04:00:00|2545.2|2536.5|2522.9|2521.5|2567.9|2567.6|2502.1|2502|31667110
1496721600000|2017-06-06 04:00:00|2522.7|2505.5|2539|2537.8|2553.5|2553|2507.4|2505.5|24709820
1496808000000|2017-06-07 04:00:00|2537.3|2531.7|2544.4|2542.7|2558.6|2558.3|2531.2|2529.7|23246650
1496894400000|2017-06-08 04:00:00|2551.5|2540.5|2549.7|2548.5|2561|2560.4|2524.1|2523.2|21950510
1496980800000|2017-06-09 04:00:00|2562.4|2555|2433.4|2432.5|2562.4|2557.6|2417|2413.6|47013110
1497240000000|2017-06-12 04:00:00|2406.3|2400|2426.8|2426.5|2431.1|2430.7|2358.5|2357.5|40641750
1497326400000|2017-06-13 04:00:00|2460|2442.6|2429.5|2429|2480|2477.7|2417.7|2416.5|22446370
1497412800000|2017-06-14 04:00:00|2445.9|2434.8|2406.6|2405.4|2450|2448.7|2376.4|2375|25399650
1497499200000|2017-06-15 04:00:00|2355|2352.6|2380|2379.9|2395.1|2394.6|2353.5|2352.6|22657610
1497585600000|2017-06-16 04:00:00|2390.4|2370.1|2363.7|2361.9|2394.4|2392.8|2351.7|2351.3|28533240
1497844800000|2017-06-19 04:00:00|2462.7|2448.1|2411.5|2411.1|2472|2452.4|2404|2403.1|21640820
1497931200000|2017-06-20 04:00:00|2425|2412|2399.9|2399.4|2436.5|2435.7|2398.9|2398|18474950
1498017600000|2017-06-21 04:00:00|2440|2433.5|2451.3|2451.2|2459.7|2458.6|2420|2419|28082170
1498104000000|2017-06-22 04:00:00|2483.5|2451.4|2440.5|2440.4|2483.5|2463|2431.1|2430|13059900
1498190400000|2017-06-23 04:00:00|2450|2432.5|2453|2452.5|2469|2468.2|2429.1|2427.8|26899290
1498449600000|2017-06-26 04:00:00|2477.9|2457|2428.9|2425.6|2479.8|2477.7|2413.1|2410.8|26033960
1498536000000|2017-06-27 04:00:00|2427.5|2405.8|2356.8|2352.6|2427.5|2413.7|2352.5|2352.2|25661560
1498622400000|2017-06-28 04:00:00|2370|2365|2411.5|2409.6|2417.4|2417.1|2345.2|2344|19064120
1498708800000|2017-06-29 04:00:00|2393.1|2370|2341.7|2339.8|2393.1|2386.4|2306.8|2305.4|27268600
1498795200000|2017-06-30 04:00:00|2371.7|2360.5|2331.1|2329|2371.7|2365|2329.7|2328.3|21270430
1499054400000|2017-07-03 04:00:00|2354.1|2346.1|2297.5|2295.9|2354.1|2350|2291.6|2290.8|16555710
1499227200000|2017-07-05 04:00:00|2319.8|2300|2317|2315.5|2325|2322.7|2291.9|2290.2|22686660
1499313600000|2017-07-06 04:00:00|2278.6|2275|2350.7|2350.1|2357.4|2357.2|2275.4|2266|20158930
1499400000000|2017-07-07 04:00:00|2359.4|2352.7|2397|2395.6|2401.9|2401.6|2353.9|2352.2|18535620
1499659200000|2017-07-10 04:00:00|2410|2400|2418.2|2417.2|2419.5|2419.2|2388.6|2388|17425800
1499745600000|2017-07-11 04:00:00|2425.4|2396.6|2409.3|2408.7|2426|2424.6|2394.1|2392|15704950
1499832000000|2017-07-12 04:00:00|2435|2422.4|2464.5|2463.5|2472|2471.2|2411.1|2410.5|20849350
1499918400000|2017-07-13 04:00:00|2469.1|2465.5|2473.8|2473.1|2499|2497.7|2467.4|2465|15207480
1500004800000|2017-07-14 04:00:00|2486.1|2474|2503.2|2502.2|2504|2503.9|2479.1|2474|10550470
1500264000000|2017-07-17 04:00:00|2510|2505|2490.4|2489.6|2524|2522.5|2488.8|2488.5|14505140
1500350400000|2017-07-18 04:00:00|2479.7|2470.2|2509.3|2506.5|2509.5|2508.9|2461.5|2460|9583790
1500436800000|2017-07-19 04:00:00|2519.1|2508.1|2544|2543.3|2545.4|2544.9|2505.6|2504.4|18675110
1500523200000|2017-07-20 04:00:00|2545.4|2545|2534.7|2533.5|2550|2549.5|2524.2|2522.9|8550620
1500609600000|2017-07-21 04:00:00|2520|2510.5|2531.9|2530.4|2535.4|2534.9|2505.4|2503.4|10754400
1500868800000|2017-07-24 04:00:00|2550|2531.1|2532.6|2530|2550|2536.4|2517.3|2516.8|10334920
1500955200000|2017-07-25 04:00:00|2545.5|2516.9|2543.2|2542.3|2545.5|2544|2502.1|2501.4|12403220
1501041600000|2017-07-26 04:00:00|2551.5|2534|2570.6|2569.9|2582.5|2581|2546.6|2534|14640840
1501128000000|2017-07-27 04:00:00|2588.7|2550.2|2509.7|2509.1|2588.7|2583.8|2491|2489.5|24947400
1501214400000|2017-07-28 04:00:00|2499.7|2490.3|2503.7|2503|2511.7|2510.9|2476|2475|21851380
1501473600000|2017-07-31 04:00:00|2514.4|2504.1|2467.8|2466.6|2525|2522.4|2455|2454.5|14574120
1501560000000|2017-08-01 04:00:00|2480.7|2469.4|2484.3|2483|2500|2499.3|2469.6|2468.6|14275760
1501646400000|2017-08-02 04:00:00|2546|2539|2533.8|2531|2572.8|2571.3|2512|2510.5|30091570
1501732800000|2017-08-03 04:00:00|2539.9|2527.1|2503.3|2502.3|2539.9|2528.1|2473|2472.2|18884660
1501819200000|2017-08-04 04:00:00|2514.2|2500.5|2491.6|2490.4|2514.2|2510|2483.7|2480.6|10989230
1502078400000|2017-08-07 04:00:00|2503.2|2488.5|2524.6|2524.1|2529.6|2528.9|2490|2488.5|12943330
1502164800000|2017-08-08 04:00:00|2520|2516.7|2514.5|2512.9|2543.2|2542.3|2505.1|2504.2|16061490
1502251200000|2017-08-09 04:00:00|2503.5|2491.5|2491.7|2490.2|2503.7|2503.2|2475.9|2475|16894500
1502337600000|2017-08-10 04:00:00|2483|2465.6|2407|2406.3|2483|2466.5|2405.1|2404.6|21411950
1502424000000|2017-08-11 04:00:00|2410|2402.4|2442.4|2441.2|2453|2452.1|2388.9|2386.6|13360400
1502683200000|2017-08-14 04:00:00|2472.6|2452.5|2509.6|2508.4|2512.6|2512.3|2464.8|2452.5|13099110
1502769600000|2017-08-15 04:00:00|2542.3|2520|2537.3|2536.9|2542.3|2540.4|2513.3|2512.6|15203930
1502856000000|2017-08-16 04:00:00|2549.9|2543.2|2534.4|2533.9|2549.9|2544.4|2519.5|2517.6|11425270
1502942400000|2017-08-17 04:00:00|2540.1|2512.8|2469.6|2468.4|2542.5|2541.3|2466.9|2466.4|17755690
1503028800000|2017-08-18 04:00:00|2486.3|2472.6|2494.2|2492.9|2514.9|2513.7|2461.3|2460|15848910
1503288000000|2017-08-21 04:00:00|2521.1|2512.4|2496.4|2495.1|2521.1|2517.2|2462.6|2461.7|15662210
1503374400000|2017-08-22 04:00:00|2529.8|2509.6|2552.4|2551.2|2562.1|2561.3|2510.1|2509.1|21918750
1503460800000|2017-08-23 04:00:00|2542|2525|2569.9|2568.6|2589|2588.3|2535.9|2525|20873330
1503547200000|2017-08-24 04:00:00|2595.5|2580|2557.9|2541.2|2595.5|2592.6|2512.1|2510.8|41688550
1503633600000|2017-08-25 04:00:00|2525.9|2522.5|2457.6|2452|2545|2541.8|2438|2437.5|55927430
1503892800000|2017-08-28 04:00:00|2485|2470|2432.8|2431.9|2485|2473.5|2425.4|2425|27336140
1503979200000|2017-08-29 04:00:00|2415|2405|2417.4|2416|2446.1|2445.5|2400.3|2400.1|27308100
1504065600000|2017-08-30 04:00:00|2426|2415.6|2461|2459.5|2463.6|2463.4|2410.1|2408.8|16938640
1504152000000|2017-08-31 04:00:00|2474.2|2462.7|2521.2|2519.6|2525.4|2525.1|2458.8|2455|23098190
1504238400000|2017-09-01 04:00:00|2528|2518|2527.9|2526.9|2553.6|2553.1|2523.1|2518|18385230
1504584000000|2017-09-05 04:00:00|2507|2492.2|2491.4|2489.1|2527.3|2526.3|2471|2470.1|19458160
1504670400000|2017-09-06 04:00:00|2508.7|2489|2494.4|2492.7|2513.7|2511.1|2477.6|2475.8|10308600
1504756800000|2017-09-07 04:00:00|2517|2489.5|2465.8|2464|2517|2499.7|2461.8|2461.3|12387850
1504843200000|2017-09-08 04:00:00|2465.5|2455.1|2441.2|2441.1|2465.5|2462.9|2431.1|2431|13877690
1505102400000|2017-09-11 04:00:00|2470|2465|2477.9|2476.4|2482.4|2482|2462.5|2460|12792290
1505188800000|2017-09-12 04:00:00|2495.8|2482|2471.5|2470|2500|2496.6|2455.7|2454.8|14468160
1505275200000|2017-09-13 04:00:00|2473.2|2455.8|2462.6|2461.5|2480|2478.7|2452|2451|17613090
1505361600000|2017-09-14 04:00:00|2457.4|2440|2470|2468.4|2475.3|2474|2433.3|2432.2|22773100
1505448000000|2017-09-15 04:00:00|2477.1|2465.4|2505.9|2504.5|2511.9|2511.6|2451.7|2451|40019960
1505707200000|2017-09-18 04:00:00|2515|2510.6|2497.4|2496.3|2528.9|2527.1|2486.9|2485.9|20315500
1505793600000|2017-09-19 04:00:00|2513.2|2505.1|2497.1|2496.5|2518.5|2517.6|2484.1|2482.5|15277130
1505880000000|2017-09-20 04:00:00|2510.6|2490.6|2429.3|2428.9|2510.6|2497.8|2378.8|2377.4|46262040
1505966400000|2017-09-21 04:00:00|2429.1|2420.2|2404.3|2403.6|2429.1|2423.2|2382.9|2381.8|22330000
1506052800000|2017-09-22 04:00:00|2388.6|2382.7|2392.6|2392.3|2408.1|2406.8|2382.3|2380.7|17721960
1506312000000|2017-09-25 04:00:00|2404.8|2371.1|2355.7|2354.2|2404.8|2378|2316.8|2315.3|31046790
1506398400000|2017-09-26 04:00:00|2392|2375.5|2373.1|2373|2399.9|2399|2353.5|2352.4|23647780
1506484800000|2017-09-27 04:00:00|2395|2390|2406.2|2405.1|2427|2426.6|2386.9|2385.6|20782970
1506571200000|2017-09-28 04:00:00|2438.7|2393|2430|2428.8|2438.7|2433|2395.4|2392.5|12461030
1506657600000|2017-09-29 04:00:00|2446|2428.1|2425.3|2424.6|2446|2442.4|2416.2|2415|11173940
1506916800000|2017-10-02 04:00:00|2430|2421|2405.2|2403.8|2442.2|2440|2398|2397.5|14938060
1507003200000|2017-10-03 04:00:00|2412.9|2390|2395|2394.5|2412.9|2409.1|2380|2378.9|21260120
1507089600000|2017-10-04 04:00:00|2394|2382.9|2420.2|2419.2|2423.4|2423|2379.5|2375|18515170
1507176000000|2017-10-05 04:00:00|2435|2425|2437.1|2436.2|2457.6|2457|2424.3|2423.7|18153730
1507262400000|2017-10-06 04:00:00|2436.7|2421|2458|2456.4|2458|2457.4|2427.2|2421|14121930
1507521600000|2017-10-09 04:00:00|2463.3|2450|2464.7|2464|2472.9|2472.2|2454.6|2450|13391740
1507608000000|2017-10-10 04:00:00|2477.3|2467.5|2460.4|2459.7|2482|2479.6|2431.2|2430.1|11490160
1507694400000|2017-10-11 04:00:00|2451.5|2435|2504.9|2503.4|2511.7|2511.1|2451.4|2435|21245510
1507780800000|2017-10-12 04:00:00|2512.5|2490.1|2488.5|2486.7|2513|2512.6|2484.3|2482.2|16805910
1507867200000|2017-10-13 04:00:00|2510|2493|2479.9|2478.8|2510|2506.7|2474.9|2474.6|11798970
1508126400000|2017-10-16 04:00:00|2489.9|2485.5|2467|2466.1|2495|2493.6|2457.3|2456.1|11749010
1508212800000|2017-10-17 04:00:00|2459.4|2452.4|2426.9|2426.1|2459.4|2457.1|2423.7|2423.3|22183330
1508299200000|2017-10-18 04:00:00|2444.9|2427.6|2441.2|2439.5|2446.7|2445.7|2398.9|2397.6|15840250
1508385600000|2017-10-19 04:00:00|2416|2400|2443.6|2442.8|2443.7|2443.6|2385|2383.5|20253600
1508472000000|2017-10-20 04:00:00|2469.5|2465|2441.8|2441.2|2469.5|2465|2438|2437|17939840
1508731200000|2017-10-23 04:00:00|2453.4|2450|2444|2442.4|2459.5|2454.2|2427.7|2426.6|20017010
1508817600000|2017-10-24 04:00:00|2449.8|2440|2478.2|2476.3|2481.9|2481|2444|2440|18252990
1508904000000|2017-10-25 04:00:00|2470|2456.7|2458.6|2457.5|2489.7|2488.8|2443|2442.1|16571420
1508990400000|2017-10-26 04:00:00|2473.3|2443.5|2437.6|2437.3|2478.8|2476.9|2437.6|2437.2|20745940
1509076800000|2017-10-27 04:00:00|2449.9|2443.4|2530|2528.5|2530|2529.8|2429.2|2427.8|35003770
1509336000000|2017-10-30 04:00:00|2537.9|2533|2612.8|2612.3|2622.5|2621|2533|2532.5|39881900
1509422400000|2017-10-31 04:00:00|2624|2620|2639.3|2637.1|2667|2666.1|2613.6|2611.6|25894170
1509508800000|2017-11-01 04:00:00|2642.5|2636|2592.5|2590.9|2657.5|2655.3|2569.8|2568.8|21084690
1509595200000|2017-11-02 04:00:00|2625.1|2615.1|2594.6|2593.7|2647.4|2645|2490.8|2488.7|55770210
1509681600000|2017-11-03 04:00:00|2640.9|2640|2736.3|2735.5|2780|2775.5|2574.7|2571|105030440
1509944400000|2017-11-06 05:00:00|2800.5|2785.2|2775.3|2775.2|2818|2817.2|2701|2700.3|59572730
1510030800000|2017-11-07 05:00:00|2730.6|2720.1|2713.4|2712.5|2745|2743.2|2675.5|2674.2|30290570
1510117200000|2017-11-08 05:00:00|2693.4|2671.4|2725|2723.6|2738.6|2737.7|2683|2671.4|22721810
1510203600000|2017-11-09 05:00:00|2693.4|2684.4|2654.6|2653.3|2704|2701.4|2626.2|2625|22831000
1510290000000|2017-11-10 05:00:00|2656.6|2644.8|2649.8|2649.2|2666.3|2663.5|2636.1|2635.2|16053630
1510549200000|2017-11-13 05:00:00|2649|2620|2650.2|2648.8|2660|2658.2|2619|2615|22609610
1510635600000|2017-11-14 05:00:00|2633.2|2621.3|2633.6|2631.6|2656.1|2655|2613.1|2611.6|14937880
1510722000000|2017-11-15 05:00:00|2620.8|2612.4|2657.2|2656.1|2670|2669.1|2583.8|2580.3|22846670
1510808400000|2017-11-16 05:00:00|2672.9|2663|2722.3|2720.4|2747.2|2745.8|2661.2|2660.6|23420080
1510894800000|2017-11-17 05:00:00|2719.8|2718.4|2719.5|2717.9|2724.9|2720.7|2685|2682.7|18841280
1511154000000|2017-11-20 05:00:00|2741|2720|2749.1|2747.3|2769.7|2766.2|2715.6|2713.7|19258430
1511240400000|2017-11-21 05:00:00|2768.8|2730.2|2766.7|2765.8|2782.4|2781.8|2750.8|2730.2|14562140
1511326800000|2017-11-22 05:00:00|2777.1|2770|2755.1|2753.6|2777.1|2776.5|2743.1|2739.6|12393690
1511499600000|2017-11-24 05:00:00|2785.5|2764.3|2824.4|2824.1|2830|2829.7|2767.7|2764.3|8539080
1511758800000|2017-11-27 05:00:00|2802|2795.1|2847.3|2846.1|2857.1|2855.8|2800|2795.1|20312170
1511845200000|2017-11-28 05:00:00|2859.7|2847.7|2775.3|2773.7|2859.7|2849|2768.4|2767.7|20351870
1511931600000|2017-11-29 05:00:00|2780|2777.7|2715|2714.4|2785|2779.9|2649.7|2648.3|37137650
1512018000000|2017-11-30 05:00:00|2724.5|2705|2778.4|2777.5|2784.8|2783|2701.1|2700.5|24298090
1512104400000|2017-12-01 05:00:00|2771.3|2751.4|2715.6|2714.5|2771.3|2755|2640.5|2640.1|38067690
1512363600000|2017-12-04 05:00:00|2743.5|2738.2|2637.6|2635.7|2748.5|2745|2602.4|2601.2|37265540
1512450000000|2017-12-05 05:00:00|2634.8|2626.6|2618.1|2615.7|2662.5|2659.7|2606.7|2602.5|30626180
1512536400000|2017-12-06 05:00:00|2588.9|2580.1|2639.3|2638.9|2644.9|2644.2|2545.8|2542|34314950
1512622800000|2017-12-07 05:00:00|2750|2740.1|2640.9|2638.5|2757.5|2755.6|2618.1|2616.5|63428030
1512709200000|2017-12-08 05:00:00|2659.5|2657.7|2599.1|2597.2|2669.5|2666.4|2593.3|2592.7|33163860
1512968400000|2017-12-11 05:00:00|2602.5|2588.3|2599.8|2599.4|2635.6|2634.7|2588.1|2587.6|25574820
1513054800000|2017-12-12 05:00:00|2594.8|2590.7|2589.5|2586.7|2609|2607.6|2557.5|2557|21591610
1513141200000|2017-12-13 05:00:00|2609.8|2605.5|2620.5|2620.1|2633.8|2632.3|2605|2601.2|18840090
1513227600000|2017-12-14 05:00:00|2638.3|2623.3|2594.3|2592.5|2638.3|2629|2567.8|2567|26971230
1513314000000|2017-12-15 05:00:00|2613.5|2597.3|2658.3|2655.7|2660|2659.5|2583.2|2581.9|34628050
1513573200000|2017-12-18 05:00:00|2651.9|2638.3|2645.6|2644.1|2665.9|2664.7|2628|2625.8|22919010
1513659600000|2017-12-19 05:00:00|2646.7|2621|2637|2636.5|2655|2652.7|2613.7|2612.4|13012630
1513746000000|2017-12-20 05:00:00|2663|2650|2656.9|2656.3|2663.5|2662.9|2628.4|2627.7|15640510
1513832400000|2017-12-21 05:00:00|2659.7|2656.4|2617.1|2616.4|2662.9|2662|2610.9|2610|13030480
1513918800000|2017-12-22 05:00:00|2630.1|2613.9|2624.4|2623|2634.5|2633|2589.3|2587|11124820
1514264400000|2017-12-26 05:00:00|2588.9|2570.7|2582|2580.1|2588.9|2583.2|2535.8|2533.3|17431900
1514350800000|2017-12-27 05:00:00|2598|2590.1|2591.2|2590.7|2616.9|2615.5|2585.8|2559.8|9887810
1514437200000|2017-12-28 05:00:00|2607.3|2602.3|2605.1|2603.1|2608.3|2605.6|2586|2585|10274550
1514523600000|2017-12-29 05:00:00|2614.1|2595.9|2573.3|2567.5|2619.5|2617|2570.2|2567.5|14189410
1514869200000|2018-01-02 05:00:00|2597.8|2590.1|2670.7|2669.2|2675.5|2674.9|2579.3|2575.6|24042640
1514955600000|2018-01-03 05:00:00|2680|2665.7|2699.6|2696.8|2704.5|2704.1|2661.8|2660.3|24413570
1515042000000|2018-01-04 05:00:00|2722.5|2710.6|2701.1|2699.5|2722.5|2716.9|2686.2|2682.7|14890260
1515128400000|2018-01-05 05:00:00|2718.6|2698.3|2712.8|2712.3|2742.8|2742.3|2695|2693.4|23596490
1515387600000|2018-01-08 05:00:00|2711.9|2684.4|2723.5|2720.4|2725.6|2725.1|2690.6|2684.4|15749960
1515474000000|2018-01-09 05:00:00|2732|2729|2685.3|2684.2|2739|2736.5|2682.3|2681.9|19877610
1515560400000|2018-01-10 05:00:00|2667.9|2661.3|2628|2625.6|2667.9|2661.4|2607.7|2606.4|24820880
1515646800000|2018-01-11 05:00:00|2632.2|2628.3|2635.5|2633.5|2640|2637|2616.9|2615.2|13534120
1515733200000|2018-01-12 05:00:00|2645|2632.6|2642.8|2640.6|2653.3|2652.5|2621.3|2620|15136150
1516078800000|2018-01-16 05:00:00|2652.5|2636.6|2643.6|2642|2670.7|2669.9|2634.1|2630.6|8677090
1516165200000|2018-01-17 05:00:00|2659.1|2625.4|2659.1|2658.1|2666|2665.2|2606.5|2605.1|28990880
1516251600000|2018-01-18 05:00:00|2655.1|2651.9|2698.4|2697.3|2700.9|2700.2|2644.8|2644.1|23346560
1516338000000|2018-01-19 05:00:00|2697.5|2688.3|2664.6|2663.8|2697.5|2692|2661|2660.7|18983620
1516597200000|2018-01-22 05:00:00|2688.6|2643|2620.3|2620.2|2688.6|2660|2607.3|2606.1|15116510
1516683600000|2018-01-23 05:00:00|2621.1|2615.1|2628.4|2627.9|2644.5|2643.2|2581.8|2581.1|22051390
1516770000000|2018-01-24 05:00:00|2614.9|2610|2572.2|2570.2|2632.8|2630.8|2561|2560|13894350
1516856400000|2018-01-25 05:00:00|2587.8|2570.4|2472.9|2472.8|2587.8|2575.1|2472.8|2472.4|46841880
1516942800000|2018-01-26 05:00:00|2495|2494.2|2506.3|2506.2|2509.5|2509.1|2454.1|2451.8|36875180
1517202000000|2018-01-29 05:00:00|2490|2480.6|2454.4|2454|2495|2493.3|2435.5|2434.8|39805210
1517288400000|2018-01-30 05:00:00|2427.9|2410|2409.7|2407.7|2450.3|2449.2|2374.9|2370|36878380
1517374800000|2018-01-31 05:00:00|2506.8|2500.1|2481.5|2480.1|2532|2531.4|2448.6|2447.3|63127460
1517461200000|2018-02-01 05:00:00|2455.2|2411.6|2388.1|2386.6|2459|2455.1|2381.3|2381|56218490
1517547600000|2018-02-02 05:00:00|2376.3|2368|2356|2355.2|2380|2378.8|2343.1|2340.6|41715860
1517806800000|2018-02-05 05:00:00|2359.9|2346.1|2281.1|2266|2440|2439.2|2280|2266|57113990
1517893200000|2018-02-06 05:00:00|2256.2|2250|2404.2|2402.5|2404.2|2403|2251.1|2249|63076370
1517979600000|2018-02-07 05:00:00|2395.5|2379.6|2377|2374.1|2432.1|2430.5|2370.3|2368|32301250
1518066000000|2018-02-08 05:00:00|2385.2|2365|2297.7|2295.6|2385.2|2374.8|2295.3|2295.1|33045970
1518152400000|2018-02-09 05:00:00|2340|2320.9|2354.7|2353.2|2369.5|2368.5|2262.8|2261.7|35073240
1518411600000|2018-02-12 05:00:00|2385|2369.2|2443.1|2442.4|2454.8|2454.1|2376.8|2369.2|28341510
1518498000000|2018-02-13 05:00:00|2420|2405.2|2459.5|2458.5|2460.5|2460|2405.7|2400.5|18883260
1518584400000|2018-02-14 05:00:00|2451|2431.9|2476.6|2475.6|2487|2485.8|2436.6|2431.9|18609770
1518670800000|2018-02-15 05:00:00|2492.5|2450.3|2518.9|2517.3|2518.9|2518.3|2445.4|2444.1|20631710
1518757200000|2018-02-16 05:00:00|2529.6|2501.7|2488.4|2486.7|2529.6|2522.9|2481.9|2480.2|25874760
1519102800000|2018-02-20 05:00:00|2499.5|2488.9|2496.2|2495.8|2557.8|2556.5|2478.1|2472|32832460
1519189200000|2018-02-21 05:00:00|2525|2522.8|2487.5|2486.9|2534.5|2532.7|2485.1|2483.6|21338890
1519275600000|2018-02-22 05:00:00|2510|2490|2494.8|2494.4|2531.9|2531|2489.1|2488.2|15083500
1519362000000|2018-02-23 05:00:00|2527.5|2510|2537.5|2536.4|2550.5|2550.2|2503|2501.4|13750010
1519621200000|2018-02-26 05:00:00|2537.2|2516.8|2529.6|2529.2|2545|2544|2511.8|2510|21849080
1519707600000|2018-02-27 05:00:00|2532|2522|2520.1|2517.9|2557|2556.4|2518.9|2512.5|15870570
1519794000000|2018-02-28 05:00:00|2543.6|2529.2|2465.4|2463.1|2543.6|2543.4|2461.4|2460.2|21597540
1519880400000|2018-03-01 05:00:00|2472|2450.1|2434.6|2431.5|2491.5|2490|2413.5|2411.6|19949620
1519966800000|2018-03-02 05:00:00|2409.9|2398.7|2507.4|2505.4|2512|2511.5|2404.3|2398.7|21751160
1520226000000|2018-03-05 05:00:00|2497.8|2480.5|2470.6|2469|2513.6|2511.9|2435.6|2434.2|19486550
1520312400000|2018-03-06 05:00:00|2491.9|2479.5|2510.1|2508.6|2517|2512.5|2473.6|2471.4|21691970
1520398800000|2018-03-07 05:00:00|2495|2490|2470.5|2470.4|2495|2493.5|2444.2|2442.5|24994130
1520485200000|2018-03-08 05:00:00|2481.4|2472.4|2469.6|2468.7|2484|2482.1|2460|2458|26759870
1520571600000|2018-03-09 05:00:00|2485.8|2479|2539.8|2537.3|2543.2|2542.4|2478|2474.8|21978500
1520827200000|2018-03-12 04:00:00|2610|2601.9|2628.8|2627.4|2643|2642|2597|2596.1|40784670
1520913600000|2018-03-13 04:00:00|2664.4|2664.3|2613.8|2612.1|2738.5|2735.3|2605.4|2603.1|51800020
1521000000000|2018-03-14 04:00:00|2632.2|2620|2607.5|2605.9|2632.2|2623.1|2552|2551|29229350
1521086400000|2018-03-15 04:00:00|2638.7|2630|2679.9|2670|2689|2688.9|2636.1|2630|43177960
1521172800000|2018-03-16 04:00:00|2640|2630|2549.9|2545.9|2640|2635|2545|2544|81830040
1521432000000|2018-03-19 04:00:00|2544.2|2531.1|2449.6|2449.2|2564.9|2561.1|2428.5|2427.7|58409380
1521518400000|2018-03-20 04:00:00|2469.5|2447.5|2423.8|2423.3|2481.6|2478.9|2413|2412.7|51149840
1521604800000|2018-03-21 04:00:00|2412.6|2404.6|2464.1|2458.7|2506.8|2504.9|2401.5|2400.5|46512320
1521691200000|2018-03-22 04:00:00|2430.2|2420|2437.7|2433.7|2467.2|2466.3|2418.4|2415|34944260
1521777600000|2018-03-23 04:00:00|2435.6|2433.3|2428.3|2426.5|2453.2|2451.9|2404.7|2403.3|49690580
1522036800000|2018-03-26 04:00:00|2477.7|2476.9|2477.9|2475.6|2488.3|2485.8|2405.8|2405|38445330
1522123200000|2018-03-27 04:00:00|2490|2475.4|2445.5|2442.6|2542.5|2542.4|2417.8|2416|53295940
1522209600000|2018-03-28 04:00:00|2460|2430.1|2366.3|2366.2|2469.5|2467.9|2357.2|2355.5|30768270
1522296000000|2018-03-29 04:00:00|2390|2370.1|2358.3|2356.4|2410|2406|2348.2|2347.3|31599970
1522641600000|2018-04-02 04:00:00|2337.4|2330.1|2277.4|2274.3|2362.2|2359.5|2254.6|2253.9|42674790
1522728000000|2018-04-03 04:00:00|2309.9|2300.9|2368|2366.5|2369.8|2369.5|2273.8|2271.2|33905280
1522814400000|2018-04-04 04:00:00|2302.7|2299.1|2370.4|2368.5|2379.3|2378.7|2295.3|2293.6|30558540
1522900800000|2018-04-05 04:00:00|2413.4|2404.2|2363.6|2361.9|2416.8|2415.8|2350.1|2350|30462290
1522987200000|2018-04-06 04:00:00|2369.1|2336|2292.3|2288|2369.1|2364.7|2278.1|2277|23455200
1523246400000|2018-04-09 04:00:00|2300|2291.8|2349.3|2346.7|2398.2|2396|2295|2291.2|30253240
1523332800000|2018-04-10 04:00:00|2400|2396.6|2398.4|2395.3|2416.5|2414.8|2378.9|2375|27176490
1523419200000|2018-04-11 04:00:00|2389|2370|2404.2|2402.2|2408.2|2406.3|2371.6|2370|15616430
1523505600000|2018-04-12 04:00:00|2430.9|2410.3|2396.4|2393.1|2430.9|2426.4|2372.5|2370.7|26636290
1523592000000|2018-04-13 04:00:00|2500|2497.5|2470.7|2469.2|2514.9|2508.2|2450.1|2447.5|36940640
1523851200000|2018-04-16 04:00:00|2491.5|2480|2494.3|2490.1|2499|2498.5|2458|2456.8|20197900
1523937600000|2018-04-17 04:00:00|2507.6|2500|2518.6|2516.7|2528.7|2528.4|2497.6|2496.3|18178280
1524024000000|2018-04-18 04:00:00|2525|2505|2496.2|2494.5|2525|2515|2475.2|2473.7|16075280
1524110400000|2018-04-19 04:00:00|2439.8|2431|2429.4|2427.9|2462.8|2460.4|2407.1|2405.5|38695560
1524196800000|2018-04-20 04:00:00|2420|2407.6|2373.7|2369.7|2420|2412.1|2350.4|2350.1|32807570
1524456000000|2018-04-23 04:00:00|2385|2378|2335.6|2333.6|2385|2380.8|2322.3|2320.8|23578500
1524542400000|2018-04-24 04:00:00|2359.9|2332.4|2284.8|2283.1|2362.5|2359.9|2267.2|2266.4|35150800
1524628800000|2018-04-25 04:00:00|2303|2260.6|2290.1|2289.9|2311|2309.3|2259.9|2258.3|23392640
1524715200000|2018-04-26 04:00:00|2312|2308|2305.2|2302.1|2319.7|2318.5|2284.5|2281.2|25744700
1524801600000|2018-04-27 04:00:00|2340|2325|2329|2327.3|2342.3|2341|2308.3|2305.1|20940250
1525060800000|2018-04-30 04:00:00|2327.8|2320|2295.3|2294.2|2343.1|2339.1|2283.7|2282.5|29009050
1525147200000|2018-05-01 04:00:00|2315.9|2301.5|2304.2|2302.1|2315.9|2305.5|2265|2263.4|36736810
1525233600000|2018-05-02 04:00:00|2335|2322.6|2287.8|2287|2335|2326.2|2268.6|2267.3|43536850
1525320000000|2018-05-03 04:00:00|2265|2261.1|2253.4|2252.3|2278.8|2277.7|2227.5|2226.7|44390780
1525406400000|2018-05-04 04:00:00|2259.9|2222.7|2307.2|2304.9|2321|2320.1|2220|2219|41912730
1525665600000|2018-05-07 04:00:00|2318.3|2312.9|2361.1|2359|2368|2367.2|2311.6|2309.2|29568840
1525752000000|2018-05-08 04:00:00|2358|2314.6|2388.6|2388.4|2389.6|2388.8|2351.3|2314.6|29101620
1525838400000|2018-05-09 04:00:00|2362.5|2355|2381.7|2380|2392|2391.3|2343.4|2340.1|27708390
1525924800000|2018-05-10 04:00:00|2397.5|2386.1|2435.5|2434|2437|2435.1|2391.3|2386.1|20272070
1526011200000|2018-05-11 04:00:00|2432.4|2401.3|2433.9|2432.8|2445.5|2444.4|2417|2401.3|18055970
1526270400000|2018-05-14 04:00:00|2462.9|2460|2448.9|2447.2|2484.5|2483.1|2439.1|2437.9|21414070
1526356800000|2018-05-15 04:00:00|2432|2406.8|2415.1|2414.1|2445|2443.5|2385.7|2384.9|17617820
1526443200000|2018-05-16 04:00:00|2440.7|2420.5|2405.6|2404.1|2440.7|2420.5|2391.1|2389.1|21973310
1526529600000|2018-05-17 04:00:00|2402.7|2379.3|2395.3|2393.6|2416.9|2415.1|2384.5|2379.3|18219170
1526616000000|2018-05-18 04:00:00|2398.8|2366.4|2360.1|2358.9|2408.8|2404|2359|2358.8|19583740
1526875200000|2018-05-21 04:00:00|2394.5|2379.7|2390.5|2388.3|2405|2403.4|2367.8|2365.6|19201230
1526961600000|2018-05-22 04:00:00|2400|2390.7|2385.4|2383.6|2414.9|2409.9|2377|2375.6|13909500
1527048000000|2018-05-23 04:00:00|2370|2361|2404|2403.9|2406.5|2405.2|2362.9|2360.2|17994410
1527134400000|2018-05-24 04:00:00|2418|2407.5|2436.8|2435.2|2443.6|2442.9|2400.1|2399.3|17450060
1527220800000|2018-05-25 04:00:00|2446.6|2417.5|2500.7|2499.6|2509|2506.2|2441.7|2417.5|25325980
1527566400000|2018-05-29 04:00:00|2495.5|2485|2498.9|2495.5|2511.5|2510.1|2488.6|2484.5|22703670
1527652800000|2018-05-30 04:00:00|2528.7|2503.3|2494.8|2493.1|2528.7|2519.8|2493.5|2493.1|20089550
1527739200000|2018-05-31 04:00:00|2510|2490|2521|2519.5|2552.9|2552.1|2490.1|2490|26341020
1527825600000|2018-06-01 04:00:00|2542.7|2537.3|2569.1|2563.1|2577.5|2576.6|2527|2521.1|19594690
1528084800000|2018-06-04 04:00:00|2580|2578.8|2583.7|2582.5|2594|2593.4|2562.9|2562.2|18329750
1528171200000|2018-06-05 04:00:00|2599.5|2590|2596.3|2592.5|2613.9|2613|2580.7|2580.3|29377620
1528257600000|2018-06-06 04:00:00|2606.8|2596.5|2635.3|2633|2637.9|2637.3|2597.6|2596.5|30092850
1528344000000|2018-06-07 04:00:00|2645.9|2624.5|2651.9|2646.9|2664.9|2664.6|2630|2624.5|32112170
1528430400000|2018-06-08 04:00:00|2577.9|2575|2580.4|2578.4|2599.5|2598.2|2540|2535.1|57714260
1528689600000|2018-06-11 04:00:00|2577.3|2562|2610|2608.1|2618|2617.3|2563.7|2562|24239790
1528776000000|2018-06-12 04:00:00|2614.7|2594|2615.3|2614.1|2617.4|2616.8|2584.8|2583.4|21246710
1528862400000|2018-06-13 04:00:00|2624.9|2617.6|2638.2|2634.5|2660.8|2659.8|2609.1|2605.7|25788710
1528948800000|2018-06-14 04:00:00|2653|2633.1|2684.9|2684.8|2690.9|2690|2642|2633.1|28671020
1529035200000|2018-06-15 04:00:00|2684.4|2663.3|2703.2|2701.4|2718.2|2717.8|2674.6|2663.3|45286300
1529294400000|2018-06-18 04:00:00|2693.6|2686.1|2645.6|2644.3|2693.6|2689|2643.2|2642.3|20626660
1529380800000|2018-06-19 04:00:00|2586.9|2560|2610.9|2608.7|2612.7|2611.2|2543.1|2541|27175220
1529467200000|2018-06-20 04:00:00|2616.1|2614.3|2612.8|2611.4|2640.7|2639.9|2608.7|2608.2|18295530
1529553600000|2018-06-21 04:00:00|2629.7|2610.5|2597.8|2595.1|2629.8|2624.2|2586.5|2583.4|13577520
1529640000000|2018-06-22 04:00:00|2611.9|2605|2598|2597.1|2615.5|2614.5|2590|2589.2|28313330
1529899200000|2018-06-25 04:00:00|2564.9|2558|2524.2|2522.5|2564.9|2560.1|2506.2|2504.3|21387920
1529985600000|2018-06-26 04:00:00|2539.9|2525|2515.5|2514.3|2546.9|2545.7|2506.1|2505.5|16454060
1530072000000|2018-06-27 04:00:00|2525.5|2513.4|2471.2|2471.1|2551.7|2550.1|2469.4|2468.3|17064710
1530158400000|2018-06-28 04:00:00|2485.8|2465.3|2450|2447.8|2485.8|2471.9|2423.1|2421.8|24429060
1530244800000|2018-06-29 04:00:00|2469.4|2446|2427.8|2426.4|2469.8|2467.1|2426.2|2425.5|32854820
1530504000000|2018-07-02 04:00:00|2494.1|2402.4|2421.8|2419.7|2494.1|2421.7|2374.7|2374.1|23703750
1530590400000|2018-07-03 04:00:00|2443.1|2422.6|2393.6|2392.3|2443.1|2430.6|2390.7|2390|8437550
1530763200000|2018-07-05 04:00:00|2423.1|2388.8|2454|2453.9|2456.2|2455.7|2407.1|2388.8|17913380
1530849600000|2018-07-06 04:00:00|2462|2425.1|2478.9|2475.7|2486.3|2484.9|2445.4|2425.1|14602500
1531108800000|2018-07-09 04:00:00|2500|2489.1|2474.5|2474.3|2500|2490|2456.3|2455.2|8984570
1531195200000|2018-07-10 04:00:00|2483.7|2473.9|2506.4|2504.8|2518.4|2517.4|2474.8|2470|12288110
1531281600000|2018-07-11 04:00:00|2459.6|2440|2434.6|2434.2|2476.9|2468.8|2426.3|2426|20377460
1531368000000|2018-07-12 04:00:00|2071.9|2070.5|2099.8|2099.4|2102.8|2101.4|1975.3|1974.5|358076590
1531454400000|2018-07-13 04:00:00|2128.4|2122.6|2025|2023.9|2140|2139.9|2019.1|2019|141775400
1531713600000|2018-07-16 04:00:00|2017|2013.2|2032.6|2031.2|2064|2063.5|2007.4|2005.1|78824140
1531800000000|2018-07-17 04:00:00|2025|2019|2083.1|2081.3|2090.9|2090.4|2022|2019|91404920
1531886400000|2018-07-18 04:00:00|2076.8|2071.9|2087.9|2087.1|2098.6|2098.2|2068.3|2066.3|69264680
1531972800000|2018-07-19 04:00:00|2082.7|2080|2103.5|2102.8|2114.8|2114.5|2080.7|2080|52441960
1532059200000|2018-07-20 04:00:00|2110.9|2100|2104.1|2102.8|2112.1|2111.7|2090.2|2087.6|52454640
1532318400000|2018-07-23 04:00:00|2108.5|2104|2168.4|2167.2|2186.8|2186.3|2107|2104|70761690
1532404800000|2018-07-24 04:00:00|2180|2178|2176.3|2173.4|2204|2203.5|2160.3|2160|69084140
1532491200000|2018-07-25 04:00:00|2179.4|2175|2260.8|2258.7|2287.1|2286.2|2178.6|2175|78690820
1532577600000|2018-07-26 04:00:00|2276.8|2255|2232.6|2230.4|2298|2297.8|2216.3|2215.7|71571990
1532664000000|2018-07-27 04:00:00|2241.1|2238.5|2209.6|2208.3|2293.6|2292.5|2201.1|2200.5|67547820
1532923200000|2018-07-30 04:00:00|2219.6|2207.7|2251.9|2250|2280.7|2280|2211|2207.7|63528460
1533009600000|2018-07-31 04:00:00|2282|2256.6|2218.7|2216.7|2288.8|2287.5|2215.7|2215.4|51459690
1533096000000|2018-08-01 04:00:00|2239.4|2232.5|2168.4|2166.6|2239.9|2234.1|2162.2|2161.6|31321340
1533182400000|2018-08-02 04:00:00|2142.8|2140.6|2164.6|2163.5|2183|2182.5|2133.6|2131.6|32439810
1533268800000|2018-08-03 04:00:00|2175.8|2155|2178.3|2177.8|2180.6|2179.1|2144.3|2143.6|20217750
1533528000000|2018-08-06 04:00:00|2170|2165|2170.2|2168.7|2183.4|2182.4|2159.7|2158.4|17444730
1533614400000|2018-08-07 04:00:00|2194|2182.5|2204.5|2202.6|2218.8|2217.3|2172.5|2171.1|20507590
1533700800000|2018-08-08 04:00:00|2210|2205|2195.2|2193.7|2213.3|2211|2190.3|2189.5|11454140
1533787200000|2018-08-09 04:00:00|2211|2191.1|2166.6|2164.8|2211|2202|2159.5|2158.8|22174560
1533873600000|2018-08-10 04:00:00|2131.8|2125.3|2122.6|2121.3|2146.9|2142.3|2104.6|2104|27248330
1534132800000|2018-08-13 04:00:00|2127|2116.5|2111.2|2110.2|2139.8|2139.1|2104.7|2104|23571190
1534219200000|2018-08-14 04:00:00|2126|2111.7|2072.9|2071.8|2126|2115.2|2068.9|2068.3|24141920
1534305600000|2018-08-15 04:00:00|2066.7|2051.3|2066.2|2065.8|2076|2075.2|2028.3|2026.8|28813220
1534392000000|2018-08-16 04:00:00|2078.3|2077.7|2087.7|2086.8|2089.2|2088.1|2068.1|2066.8|21253670
1534478400000|2018-08-17 04:00:00|2100|2079.2|2094|2091.8|2112.1|2111.4|2057.3|2055|30664330
1534737600000|2018-08-20 04:00:00|2102.7|2090.2|2067.4|2067.3|2102.7|2094.8|2059.3|2058.1|32185100
1534824000000|2018-08-21 04:00:00|2080.4|2072.6|2105.8|2103.8|2114.6|2114|2071.6|2071.1|20772270
1534910400000|2018-08-22 04:00:00|2111|2095.6|2077.1|2074.7|2117.5|2117|2074.6|2074.3|19902070
1534996800000|2018-08-23 04:00:00|2077.6|2075.3|2057.1|2055|2090.8|2089.7|2053.2|2052.5|28317800
1535083200000|2018-08-24 04:00:00|2080|2057.6|2090.9|2088.8|2093|2092.6|2048|2046.8|15651030
1535342400000|2018-08-27 04:00:00|2111.9|2103.2|2130.2|2129.7|2144.2|2143.4|2088.1|2086.1|17900970
1535428800000|2018-08-28 04:00:00|2148.2|2136.8|2144.5|2142.8|2159.9|2158.8|2126.1|2125.2|16325200
1535515200000|2018-08-29 04:00:00|2157|2136.9|2149.9|2149.8|2158.4|2157.6|2136.3|2132.5|13005840
1535601600000|2018-08-30 04:00:00|2159.2|2103|2167.3|2165.5|2169.6|2168.9|2149.8|2103|20037510
1535688000000|2018-08-31 04:00:00|2180|2161.1|2190.3|2190.2|2193.4|2193|2159.1|2157.6|15177180
1536033600000|2018-09-04 04:00:00|2188.3|2180|2195.2|2193.6|2203|2202.4|2171.6|2171|27746550
1536120000000|2018-09-05 04:00:00|2206.2|2195|2214.4|2214.3|2218.1|2217.9|2197|2195|25224580
1536206400000|2018-09-06 04:00:00|2222|2212|2160.1|2159.9|2228.3|2226.6|2139.8|2138.8|38953750
1536292800000|2018-09-07 04:00:00|2245.4|2240|2330.8|2330.2|2355|2353.7|2241.6|2240|75484490
1536552000000|2018-09-10 04:00:00|2350|2340|2407.5|2405.2|2409.6|2409.1|2322.7|2320.5|47342730
1536638400000|2018-09-11 04:00:00|2399.1|2374.7|2326.2|2325|2399.1|2396.2|2304|2303.8|44389280
1536724800000|2018-09-12 04:00:00|2320|2281|2299.3|2298.3|2320|2307.3|2229.1|2228|41614880
1536811200000|2018-09-13 04:00:00|2337|2310.6|2355.5|2353.3|2392.3|2391.9|2330.5|2310.6|32559980
1536897600000|2018-09-14 04:00:00|2361.8|2325.9|2363.4|2363|2372.6|2370.9|2337.6|2325.9|20797110
1537156800000|2018-09-17 04:00:00|2400.5|2400|2349.7|2347.2|2403|2402.9|2343.3|2343.1|26978730
1537243200000|2018-09-18 04:00:00|2357.7|2343.5|2398.7|2396.2|2414|2413.5|2348.7|2343.5|36424440
1537329600000|2018-09-19 04:00:00|2417.8|2404.7|2418.8|2416.9|2425|2424.1|2399.4|2397.5|22826930
1537416000000|2018-09-20 04:00:00|2430|2427.8|2450.3|2447.9|2461.4|2460.3|2417.8|2417.2|28843950
1537502400000|2018-09-21 04:00:00|2461.5|2455|2487.7|2484|2487.8|2487.6|2452.4|2451.5|95905500
1537761600000|2018-09-24 04:00:00|2488.5|2460.5|2494.8|2494.3|2501.1|2500.9|2474.3|2460.5|34112700
1537848000000|2018-09-25 04:00:00|2499.9|2490.6|2476.6|2475|2499.9|2491.1|2458.5|2457.9|36552190
1537934400000|2018-09-26 04:00:00|2479.9|2450.1|2454.5|2453|2480.9|2480.4|2448.2|2447.8|25178170
1538020800000|2018-09-27 04:00:00|2465.2|2450.3|2465.2|2463.6|2478.8|2477.9|2450.1|2449.1|21205540
1538107200000|2018-09-28 04:00:00|2460|2455|2468.1|2465.9|2469.8|2469.4|2439|2438.2|18562340
1538366400000|2018-10-01 04:00:00|2489|2475|2496.8|2494.7|2521.9|2521|2479.9|2475|19278590
1538452800000|2018-10-02 04:00:00|2499.1|2491.4|2480.6|2480.5|2517.5|2516.3|2479.3|2479.1|16866760
1538539200000|2018-10-03 04:00:00|2503|2482|2494.4|2492.4|2513.8|2513.3|2471.7|2470.2|14017180
1538625600000|2018-10-04 04:00:00|2487|2465|2482.3|2481.7|2498.2|2497.3|2463.4|2462|16435020
1538712000000|2018-10-05 04:00:00|2496.3|2483.5|2442.3|2441.8|2501.5|2499.9|2424.3|2423.3|22974560
1538971200000|2018-10-08 04:00:00|2425|2422.6|2414.1|2412.1|2454.7|2453.5|2404.6|2403.1|24566240
1539057600000|2018-10-09 04:00:00|2413|2405.9|2447.9|2446.2|2457.5|2456.9|2404|2403.5|17880250
1539144000000|2018-10-10 04:00:00|2438.1|2410.7|2320.9|2320.5|2452.5|2450.4|2317.4|2316.4|36637710
1539230400000|2018-10-11 04:00:00|2335|2319.6|2290.8|2288.4|2357.1|2354.9|2272.7|2270|27145060
1539316800000|2018-10-12 04:00:00|2347.6|2343.3|2330.5|2328.1|2356.3|2355.6|2291.6|2290.3|23532000
1539576000000|2018-10-15 04:00:00|2353.5|2300|2326|2323.8|2353.5|2352.8|2303.8|2300|20357280
1539662400000|2018-10-16 04:00:00|2363.7|2341.6|2384.5|2383.1|2388.1|2387.5|2342.8|2341.2|16569380
1539748800000|2018-10-17 04:00:00|2417.6|2368|2372.5|2371.7|2417.6|2392.3|2339.6|2338.6|10594560
1539835200000|2018-10-18 04:00:00|2389|2340.6|2280.2|2279.7|2389|2366.9|2266.7|2265.2|22744050
1539921600000|2018-10-19 04:00:00|2323.2|2298.5|2282.9|2281.4|2323.2|2310.2|2270.4|2268.4|22463340
1540180800000|2018-10-22 04:00:00|2312.5|2278.8|2287.4|2285.5|2324.4|2322.1|2281.7|2278.8|17518930
1540267200000|2018-10-23 04:00:00|2234.7|2228|2292|2289.7|2295.6|2295.2|2196.3|2185.6|25214130
1540353600000|2018-10-24 04:00:00|2279|2256.2|2187.2|2187.1|2279|2264.1|2178.8|2178.4|21269870
1540440000000|2018-10-25 04:00:00|2222.5|2191.5|2225.4|2221|2234.3|2233.7|2195.1|2191.5|25230460
1540526400000|2018-10-26 04:00:00|2186|2140|2130.7|2128.7|2186|2172.4|2093.1|2090.8|41813770
1540785600000|2018-10-29 04:00:00|2176|2162.2|2121|2120|2188.1|2185.2|2082.3|2080.8|20966880
1540872000000|2018-10-30 04:00:00|2138|2107.8|2212.2|2209.9|2215.7|2215.4|2114.7|2103.3|21108090
1540958400000|2018-10-31 04:00:00|2272.7|2232.3|2235.7|2233.4|2272.7|2256.4|2220|2217.1|21727580
1541044800000|2018-11-01 04:00:00|2251.6|2235|2298.8|2297.7|2342.5|2340.4|2242.5|2235|28870190
1541131200000|2018-11-02 04:00:00|2265|2251.1|2208.6|2207|2265|2260|2178.3|2176.8|30739920
1541394000000|2018-11-05 05:00:00|2198.7|2190.1|2201|2198.5|2211.7|2211|2138.2|2136.6|17925830
1541480400000|2018-11-06 05:00:00|2209.4|2185|2284.5|2281.4|2292.4|2291|2204.6|2185|20540880
1541566800000|2018-11-07 05:00:00|2319.4|2314.4|2345.1|2342.7|2353.4|2352.2|2295|2292|18581690
1541653200000|2018-11-08 05:00:00|2349.4|2317|2404.2|2402.5|2426.3|2425.7|2334|2317|22136440
1541739600000|2018-11-09 05:00:00|2386.9|2349|2390.1|2387.6|2390.2|2390|2326.6|2324.6|26619010
1541998800000|2018-11-12 05:00:00|2310|2309.9|2237.8|2235.4|2324.1|2316|2204.4|2202.6|37428790
1542085200000|2018-11-13 05:00:00|2270.8|2228|2248.4|2245.9|2298.2|2297.6|2224.1|2222.4|17788750
1542171600000|2018-11-14 05:00:00|2274.5|2266.2|2263.3|2262|2305.6|2304.7|2256.5|2255.4|18622260
1542258000000|2018-11-15 05:00:00|2265|2237.9|2365.5|2365.4|2394.4|2392.7|2264.9|2237.9|23442160
1542344400000|2018-11-16 05:00:00|2338|2317.2|2378.3|2375.9|2392|2390.2|2320.3|2316.5|25819670
1542603600000|2018-11-19 05:00:00|2370|2343|2291.6|2291.1|2410.8|2406.7|2285.4|2283.4|22407750
1542690000000|2018-11-20 05:00:00|2247.5|2239.4|2277.2|2274.8|2291.2|2289|2226.1|2225.1|22731120
1542776400000|2018-11-21 05:00:00|2304.8|2302.1|2300.4|2299.5|2333.9|2332.5|2277.5|2275|14503250
1542949200000|2018-11-23 05:00:00|2276.5|2253.8|2299.7|2299|2327.7|2326.9|2276.5|2253.8|5889140
1543208400000|2018-11-26 05:00:00|2362|2317.5|2353.6|2352.7|2382.3|2380.3|2316.7|2315.3|19623730
1543294800000|2018-11-27 05:00:00|2368.4|2333.3|2359|2358.3|2384.6|2383|2324.9|2323.5|16778490
1543381200000|2018-11-28 05:00:00|2383.6|2364.2|2352.3|2351.8|2383.6|2375.1|2317.5|2315.5|18926960
1543467600000|2018-11-29 05:00:00|2378.8|2330|2359.7|2357.3|2386.6|2386|2328.3|2327.5|11463280
1543554000000|2018-11-30 05:00:00|2371.3|2351.9|2374.4|2374|2383|2382.4|2334.7|2333.2|18588670
1543813200000|2018-12-03 05:00:00|2454|2450|2422.4|2421.1|2471.3|2470|2414.3|2413|25366270
1543899600000|2018-12-04 05:00:00|2405|2397.6|2322.5|2322.4|2411.3|2410.5|2317.1|2315.8|21494350
1544072400000|2018-12-06 05:00:00|2275|2260|2270.3|2269.1|2275|2270.8|2178.2|2175.5|41875130
1544158800000|2018-12-07 05:00:00|2345|2340|2285.7|2285.6|2384.6|2381|2245.6|2244.5|57150130
1544418000000|2018-12-10 05:00:00|2280|2265|2392.6|2392.5|2403.6|2402.8|2271.4|2265|28720260
1544504400000|2018-12-11 05:00:00|2440|2434.2|2469.5|2467.6|2503.6|2502.7|2435.1|2433|42387100
1544590800000|2018-12-12 05:00:00|2525|2524|2551.1|2550.4|2602.2|2601.7|2520.7|2519.6|47585630
1544677200000|2018-12-13 05:00:00|2585|2580|2585.8|2580.4|2615|2613.3|2547.1|2545.6|40915970
1544763600000|2018-12-14 05:00:00|2559.7|2555.1|2548|2547.3|2616.4|2615.9|2546.6|2545.8|31900670
1545022800000|2018-12-17 05:00:00|2559.9|2527.8|2544.7|2544.2|2613.7|2613.1|2531.6|2527.8|34496210
1545109200000|2018-12-18 05:00:00|2555|2546.8|2497.4|2495.5|2556.7|2555.6|2488.3|2487.7|40073230
1545195600000|2018-12-19 05:00:00|2500|2485.3|2440.9|2434.9|2559.4|2557.5|2427.2|2424.1|46271860
1545282000000|2018-12-20 05:00:00|2453.8|2426.4|2422.4|2418.9|2485.3|2484.5|2385.4|2385|50161470
1545368400000|2018-12-21 05:00:00|2457.3|2432.7|2449.1|2444|2517.6|2517.2|2430.6|2428.6|77547490
1545627600000|2018-12-24 05:00:00|2435|2421.9|2338|2335.2|2437|2435|2337|2335.2|21218220
1545800400000|2018-12-26 05:00:00|2390|2356.2|2481.4|2478.5|2485.1|2483.8|2336.2|2334.3|28328090
1545886800000|2018-12-27 05:00:00|2455|2429.5|2511|2508.4|2512.6|2510.3|2421.6|2420.1|21118760
1545973200000|2018-12-28 05:00:00|2530|2528.1|2538.5|2533.3|2582|2580.1|2511.8|2480|21499900
1546232400000|2018-12-31 05:00:00|2590|2579.5|2542.8|2541.1|2590|2584.5|2510.7|2509|19111740
1546405200000|2019-01-02 05:00:00|2492|2488.5|2535.1|2534.2|2547.9|2546.5|2468.1|2464.3|21842580
1546491600000|2019-01-03 05:00:00|2442.5|2431|2309.6|2308.9|2480|2461.9|2303.9|2303.2|54233110
1546578000000|2019-01-04 05:00:00|2350|2340|2332.4|2330.7|2364.8|2363.7|2316.8|2316.3|42708670
1546837200000|2019-01-07 05:00:00|2350|2335|2380.7|2377.6|2403.8|2402.3|2309.4|2307.6|41933480
1546923600000|2019-01-08 05:00:00|2404.5|2397.5|2361.5|2359.9|2419.5|2418.8|2334.7|2333.5|27624680
1547010000000|2019-01-09 05:00:00|2394|2370.5|2462.9|2461.3|2466.9|2466.3|2382.3|2370.5|42634370
1547096400000|2019-01-10 05:00:00|2470|2445.7|2495.8|2495.2|2506.3|2505.2|2451.1|2442.9|19721930
1547182800000|2019-01-11 05:00:00|2493.8|2481.6|2507.5|2504.6|2529.4|2528.4|2493.4|2481.6|15386310
1547442000000|2019-01-14 05:00:00|2500|2469.6|2508.2|2507.4|2516.2|2515.5|2461.8|2459|18411000
1547528400000|2019-01-15 05:00:00|2532.7|2520|2567.9|2563.6|2622.2|2620.9|2527.6|2520|28489800
1547614800000|2019-01-16 05:00:00|2573.5|2563.9|2517.9|2512.8|2575|2574.7|2512.9|2512.8|17517050
1547701200000|2019-01-17 05:00:00|2519.7|2500|2553.9|2553.7|2574.1|2572.9|2488|2486.6|25633420
1547787600000|2019-01-18 05:00:00|2588.8|2569.9|2607.8|2607.1|2619.5|2618.7|2573.6|2569.9|23319420
1548133200000|2019-01-22 05:00:00|2589.8|2579.4|2584.9|2584.8|2594.6|2592.7|2549.2|2547.9|20945200
1548219600000|2019-01-23 05:00:00|2600|2595.4|2575.2|2575.1|2609.4|2608.4|2537.4|2536.2|15710520
1548306000000|2019-01-24 05:00:00|2610.9|2593|2636.7|2634.4|2668.2|2667.1|2602.6|2593|27594720
1548392400000|2019-01-25 05:00:00|2659.4|2657.5|2679.2|2678.7|2683.3|2683|2612.1|2609.1|19739560
1548651600000|2019-01-28 05:00:00|2618.9|2590|2681.1|2674.1|2688.6|2688.1|2585.8|2585.1|23228740
1548738000000|2019-01-29 05:00:00|2680|2664.7|2663.2|2662.1|2680|2676.2|2639.3|2637.3|19372150
1548824400000|2019-01-30 05:00:00|2712.2|2684.9|2712|2706.5|2737.9|2737.1|2673.6|2672.5|20939760
1548910800000|2019-01-31 05:00:00|2715|2690|2681.4|2680.7|2715|2705.4|2663.6|2663|11708060
1548997200000|2019-02-01 05:00:00|2691.4|2666.7|2668.9|2666.3|2697|2695.3|2649.4|2648.7|17242900
1549256400000|2019-02-04 05:00:00|2680|2667|2722.3|2718.7|2722.3|2721.2|2650.1|2648.8|14519210
1549342800000|2019-02-05 05:00:00|2718.8|2699.6|2700|2699.8|2746.8|2745.2|2699.3|2698.9|13523680
1549429200000|2019-02-06 05:00:00|2730|2710.5|2762.1|2762|2800|2799.3|2729.9|2710.5|18849510
1549515600000|2019-02-07 05:00:00|2734.9|2728.2|2691|2690.9|2746.6|2745.5|2663|2662.9|18167450
1549602000000|2019-02-08 05:00:00|2672.2|2670.5|2740.3|2739.5|2743.7|2742.9|2672.2|2670.5|15736870
1549861200000|2019-02-11 05:00:00|2762.4|2742.5|2759.4|2754.5|2762.4|2759.8|2734.1|2732.5|11829080
1549947600000|2019-02-12 05:00:00|2795.8|2774.6|2795.7|2791.4|2805|2803.2|2771.4|2770.3|14851360
1550034000000|2019-02-13 05:00:00|2815.9|2785.1|2814.6|2811.1|2821.6|2821.4|2780.7|2778.8|14278720
1550120400000|2019-02-14 05:00:00|2809.9|2806|2816.9|2812.6|2828.5|2828|2789.8|2789.1|12243940
1550206800000|2019-02-15 05:00:00|2841.1|2836.1|2818.7|2816.8|2841.1|2836.2|2789.3|2787.9|11181050
1550552400000|2019-02-19 05:00:00|2811.1|2798.1|2818.3|2817.3|2829.4|2828.3|2802|2798.1|10727730
1550638800000|2019-02-20 05:00:00|2833|2829.6|2834.2|2833.4|2866.5|2866|2823.6|2822.2|10857710
1550725200000|2019-02-21 05:00:00|2839.1|2818.3|2811.3|2807|2839.1|2830.8|2789.3|2789.1|9115160
1550811600000|2019-02-22 05:00:00|2805|2799.4|2768.1|2764.3|2805|2799.9|2747.6|2746.2|20621810
1551070800000|2019-02-25 05:00:00|2822|2807.8|2786.9|2783.8|2822|2807.8|2785|2783.8|12728150
1551157200000|2019-02-26 05:00:00|2780.1|2777.8|2748.7|2747.7|2780.1|2779.3|2745.4|2744|20812620
1551243600000|2019-02-27 05:00:00|2740.5|2731.8|2717.8|2713.4|2751|2750|2696.8|2695.5|23028450
1551330000000|2019-02-28 05:00:00|2713.4|2699.7|2755.4|2753|2757.5|2756.8|2687.5|2686.3|23821280
1551416400000|2019-03-01 05:00:00|2780|2776.7|2729.7|2725.5|2782.5|2780|2711.6|2710.6|13410570
1551675600000|2019-03-04 05:00:00|2750|2740|2749.5|2748|2765.9|2765.1|2709.8|2707.6|12200510
1551762000000|2019-03-05 05:00:00|2754.7|2741.5|2770.1|2768.7|2804.7|2804.4|2748.8|2741.5|16557100
1551848400000|2019-03-06 05:00:00|2780|2758.3|2715.7|2710.9|2780|2767.3|2705|2704.5|13530260
1551934800000|2019-03-07 05:00:00|2718.9|2697.6|2655.1|2640|2718.9|2702.4|2640.9|2640|16976310
1552021200000|2019-03-08 05:00:00|2615.6|2610|2644.9|2640.3|2647.6|2646.5|2597|2591.2|15716420
1552276800000|2019-03-11 04:00:00|2657|2648.9|2692|2687.8|2706|2704.8|2643.2|2640.5|17430990
1552363200000|2019-03-12 04:00:00|2709.7|2684|2697.4|2693|2709.7|2699.5|2642.7|2641|15053670
1552449600000|2019-03-13 04:00:00|2722.8|2700.2|2712.5|2712|2731.1|2730.1|2691.4|2690.1|19950980
1552536000000|2019-03-14 04:00:00|2733.7|2712.3|2686|2682|2733.7|2720.1|2679.8|2678.9|29264000
1552622400000|2019-03-15 04:00:00|2876.3|2860|2901.6|2880|2995.5|2994.1|2838.4|2835|107580690
1552881600000|2019-03-18 04:00:00|2919.5|2902.1|2941.3|2936.6|2970|2967.4|2902.2|2901.1|43730310
1552968000000|2019-03-19 04:00:00|2959.7|2941.6|2994.7|2992.4|3009.8|3009.5|2942|2940.2|40815580
1553054400000|2019-03-20 04:00:00|2982|2966.1|2910.5|2909.1|2990|2989.4|2903.8|2902.9|29350800
1553140800000|2019-03-21 04:00:00|2930.8|2918.9|2970.1|2966.4|2994.3|2993.1|2914.4|2899.4|20689920
1553227200000|2019-03-22 04:00:00|2959.8|2943.5|2927.4|2923.4|2965|2964|2914.4|2913.5|16967830
1553486400000|2019-03-25 04:00:00|2923|2915|2924.5|2920|2942.5|2941.1|2890.9|2890|17271780
1553572800000|2019-03-26 04:00:00|2953.4|2942.5|2972.1|2964.7|2995|2994.3|2943.1|2942.1|20823700
1553659200000|2019-03-27 04:00:00|2990|2966.5|2962.7|2958.2|2990|2986.8|2925.2|2923.8|15649210
1553745600000|2019-03-28 04:00:00|2974.4|2948.6|2990.9|2988.9|3033.3|3033|2960.8|2948.6|22700190
1553832000000|2019-03-29 04:00:00|3030|3012.2|3005.8|3002.6|3030|3025.6|2983.3|2982.5|17151980
1554091200000|2019-04-01 04:00:00|3040|3021|3069.1|3057.9|3069.1|3067.3|2999.3|2997|18387750
1554177600000|2019-04-02 04:00:00|3075.5|3061.5|3031.2|3024.8|3075.5|3072.1|3026.9|3024.8|16002030
1554264000000|2019-04-03 04:00:00|3065.6|3051.1|3044.2|3039.5|3074.5|3072.7|3019.5|3018|15218940
1554350400000|2019-04-04 04:00:00|3049|3042|3023.4|3018|3061.5|3060|3018.7|3015.9|10691740
1554436800000|2019-04-05 04:00:00|3053.2|3032.9|3049.8|3038.3|3053.2|3043.9|3019.3|3017.7|13564710
1554696000000|2019-04-08 04:00:00|3045.8|3041.3|3047|3043.3|3054|3052.9|3020|3018.1|9256910
1554782400000|2019-04-09 04:00:00|3026.8|3023|3038.6|3031.5|3041.4|3040.6|3004.7|3002.4|7809140
1554868800000|2019-04-10 04:00:00|3036|3012.7|3077|3074.2|3078.1|3077.5|3031.4|3012.7|10712120
1554955200000|2019-04-11 04:00:00|3084.2|3081.5|3098.1|3093.7|3102.5|3101.6|3063.9|3061.7|12740700
1555041600000|2019-04-12 04:00:00|3115|3105.7|3172.3|3169.5|3174.5|3174.3|3111.1|3105.7|22582920
1555300800000|2019-04-15 04:00:00|3178.2|3165.1|3165.7|3162.9|3178.8|3174.1|3132.3|3131|10987740
1555387200000|2019-04-16 04:00:00|3210.7|3140|3187.9|3181.8|3210.7|3196.5|3162|3140|14798390
1555473600000|2019-04-17 04:00:00|3207.2|3200|3205.9|3203|3209.9|3209|3179.3|3177.6|12336900
1555560000000|2019-04-18 04:00:00|3208.1|3184.5|3190|3182.7|3224.8|3223.3|3182.3|3180.9|21281370
1555905600000|2019-04-22 04:00:00|3178.9|3168|3151.3|3148.5|3178.9|3175.9|3142.7|3141|9736140
1555992000000|2019-04-23 04:00:00|3177|3158.8|3157.4|3154.7|3180.9|3180.2|3142.3|3141.2|11705250
1556078400000|2019-04-24 04:00:00|3164|3142.7|3143.9|3142.8|3170.4|3169.3|3132.3|3131.4|17511370
1556164800000|2019-04-25 04:00:00|3131.3|3115|3120.1|3115.1|3131.3|3127.5|3067.1|3065.2|17372600
1556251200000|2019-04-26 04:00:00|3096.4|3085|3104.1|3102.5|3110|3109.4|3052.1|3050.4|11766280
1556510400000|2019-04-29 04:00:00|3114.8|3104.9|3127.7|3125.7|3147.4|3145.3|3106.1|3104.1|8811410
1556596800000|2019-04-30 04:00:00|3157|3099.7|3187|3185.5|3187|3185.5|3125.5|3099.7|12152330
1556683200000|2019-05-01 04:00:00|3205.2|3202.8|3189.9|3188.2|3232.1|3228.5|3188|3186.7|11944950
1556769600000|2019-05-02 04:00:00|3214.3|3190.2|3159.6|3157.8|3222.5|3221.2|3144.2|3140|14038800
1556856000000|2019-05-03 04:00:00|3175|3143.6|3158|3155.5|3175|3164.9|3110.7|3105.2|13416340
1557115200000|2019-05-06 04:00:00|3083.9|3067.8|3117.6|3114.9|3119.4|3118.4|3056.6|3052.5|9693210
1557201600000|2019-05-07 04:00:00|3108.4|3062.8|3074.1|3071.6|3109.1|3095.5|3037.9|3036.7|13655770
1557288000000|2019-05-08 04:00:00|3055.4|3040|3034.6|3034|3078|3075.4|3032|3030|8780640
1557374400000|2019-05-09 04:00:00|3004.2|3000|3042|3038.8|3059.1|3056.9|2970.6|2968.4|15252170
1557460800000|2019-05-10 04:00:00|3032.9|3012.6|3041|3038.3|3056.8|3053.3|2966.5|2964.5|14249300
1557720000000|2019-05-13 04:00:00|2940.3|2938.2|2939.7|2935.1|2958.3|2954|2882.8|2881.9|27364580
1557806400000|2019-05-14 04:00:00|2960|2948.8|3020.7|3019.8|3046.5|3045.9|2957.6|2948.8|19716450
1557892800000|2019-05-15 04:00:00|3002.8|2985.4|3044|3042.9|3078|3077.1|2997.7|2985.4|11696050
1557979200000|2019-05-16 04:00:00|3000|2987.2|2974.4|2971.7|3031.4|3029|2947.7|2945.1|23603520
1558065600000|2019-05-17 04:00:00|2929|2927.4|2899.6|2898.9|2936.3|2935.5|2884.6|2883.6|28314210
1558324800000|2019-05-20 04:00:00|2794.9|2775.1|2726.4|2723.3|2799.9|2798.3|2687.1|2685.1|49023860
1558411200000|2019-05-21 04:00:00|2771|2753|2754.1|2753.3|2797.8|2796.7|2747.3|2746.1|15004610
1558497600000|2019-05-22 04:00:00|2714.9|2702.3|2690|2689.9|2751.8|2749.3|2690|2689|22369330
1558584000000|2019-05-23 04:00:00|2654.6|2645.8|2600|2599.9|2657|2646.7|2581.9|2581.2|31227850
1558670400000|2019-05-24 04:00:00|2630|2616.4|2560.3|2559|2657.5|2654.9|2557.6|2557.3|20397430
1559016000000|2019-05-28 04:00:00|2581.5|2565.8|2557.6|2544.8|2581.5|2574.2|2501.2|2500.8|46829460
1559102400000|2019-05-29 04:00:00|2532.7|2524.1|2542|2541.3|2563.8|2563|2516.3|2515.6|18263910
1559188800000|2019-05-30 04:00:00|2550.7|2540.1|2566.9|2564.6|2575.9|2572.4|2541.2|2540.1|11135950
1559275200000|2019-05-31 04:00:00|2544.4|2525.9|2517.2|2514.9|2558.6|2557|2512.5|2510|14927440
1559534400000|2019-06-03 04:00:00|2537|2526.6|2532.9|2530.7|2584.7|2582.5|2512.2|2511.6|20624710
1559620800000|2019-06-04 04:00:00|2574.5|2567.1|2660.2|2659|2660.2|2659.7|2558.9|2556.4|27032510
1559707200000|2019-06-05 04:00:00|2696|2690|2658|2656.4|2718.5|2713.8|2624.7|2622.5|16940340
1559793600000|2019-06-06 04:00:00|2675.6|2660.2|2728.6|2727.9|2750|2749.3|2653.4|2650.2|20325060
1559880000000|2019-06-07 04:00:00|2749.9|2730.5|2749.2|2746.8|2778.9|2777.3|2733.9|2730.5|18673960
1560139200000|2019-06-10 04:00:00|2778.9|2767.1|2802.7|2802.1|2848|2846.7|2770.7|2765.7|15898090
1560225600000|2019-06-11 04:00:00|2905|2900|2837.9|2834.7|2917.5|2917.4|2794.9|2793.4|26808150
1560312000000|2019-06-12 04:00:00|2830|2805|2820|2794.3|2834|2829.9|2774.8|2774.1|19541470
1560398400000|2019-06-13 04:00:00|2816|2813|2819.2|2818|2830|2823.9|2774.7|2774.1|18223080
1560484800000|2019-06-14 04:00:00|2583|2578.3|2660|2657.7|2680.9|2680.6|2576|2572.5|75934510
1560744000000|2019-06-17 04:00:00|2658.8|2643|2659.7|2658.7|2687.5|2686|2614.9|2612.5|24817080
1560830400000|2019-06-18 04:00:00|2684.3|2675|2781.7|2779.9|2830.9|2830.2|2670.2|2664.1|40288480
1560916800000|2019-06-19 04:00:00|2803.5|2787.9|2776.5|2774|2808.8|2790.7|2738.1|2736.9|19791010
1561003200000|2019-06-20 04:00:00|2827.8|2807.5|2789.2|2789.1|2854.6|2852.9|2772.3|2771.5|21585820
1561089600000|2019-06-21 04:00:00|2769.5|2750|2742.7|2739.1|2811.1|2810|2740.3|2739.1|32954510
1561348800000|2019-06-24 04:00:00|2763.8|2750|2792.7|2791.6|2794.6|2793.8|2756.1|2750|14124420
1561435200000|2019-06-25 04:00:00|2799.5|2790.2|2765.9|2762.8|2829.3|2828|2761.7|2760.2|15163810
1561521600000|2019-06-26 04:00:00|2812.5|2785.5|2816.3|2813.8|2841.8|2840.3|2783.8|2781|16724350
1561608000000|2019-06-27 04:00:00|2839|2823.6|2859.6|2850.1|2885|2883.8|2823.1|2820|14852280
1561694400000|2019-06-28 04:00:00|2879.7|2878.6|2887.3|2877.1|2893.4|2892.1|2848.6|2846.6|24763050
1561953600000|2019-07-01 04:00:00|3019|3013.2|3007.1|3003.3|3057.5|3055|2963.5|2962.7|31652040
1562040000000|2019-07-02 04:00:00|3005|2988.8|2956.5|2953.2|3007.3|3006.6|2939.4|2938.6|12499590
1562126400000|2019-07-03 04:00:00|2840|2837.2|2849.8|2835.5|2888.7|2887|2830.6|2830.1|35526420
1562299200000|2019-07-05 04:00:00|2845.6|2832.5|2827.3|2826.6|2854.4|2853.7|2819.8|2819.7|18107830
1562558400000|2019-07-08 04:00:00|2808|2800|2749.5|2747.7|2812.2|2809.9|2744.8|2743.8|25795300
1562644800000|2019-07-09 04:00:00|2752.5|2733|2755.8|2750.2|2760|2758.7|2725.4|2723|18577220
1562731200000|2019-07-10 04:00:00|2787.5|2771|2745.1|2745|2788.4|2787.5|2740.6|2740.1|21438280
1562817600000|2019-07-11 04:00:00|2764.9|2747.3|2761.5|2756.7|2774.9|2773.9|2729.9|2729|15716470
1562904000000|2019-07-12 04:00:00|2784.2|2763.8|2855.1|2852.6|2859.6|2859.2|2778.2|2763.8|16162060
1563163200000|2019-07-15 04:00:00|2917.4|2911|2889.7|2880.7|2944.9|2943.8|2873.1|2872.2|22137630
1563249600000|2019-07-16 04:00:00|2880|2868.2|2841.4|2832.5|2889.8|2877.9|2824.4|2823.5|9968990
1563336000000|2019-07-17 04:00:00|2867.6|2842.5|2855.9|2846.1|2873.7|2872.5|2832.3|2830.3|11102770
1563422400000|2019-07-18 04:00:00|2860|2851|2900|2897.7|2903.7|2902.5|2838.7|2837.9|14250780
1563508800000|2019-07-19 04:00:00|2918.3|2907.2|2916.9|2900|2931.9|2930|2896.6|2895.3|15572490
1563768000000|2019-07-22 04:00:00|2929.8|2915|2961.6|2960|3000|2999.5|2928.6|2915|20981150
1563854400000|2019-07-23 04:00:00|2997.1|2985|3012|3006.4|3023.9|3022.4|2995.3|2985|13304590
1563940800000|2019-07-24 04:00:00|3039|3010|3037.9|3031.9|3049.4|3048.4|3008.2|3002.3|13467410
1564027200000|2019-07-25 04:00:00|3023.2|3015.2|3009.6|3001.2|3023.2|3019.6|2994.4|2990.1|10766430
1564113600000|2019-07-26 04:00:00|3017|3005.9|3014.9|3003.9|3030.8|3029.7|3005.4|3003.9|9881780
1564372800000|2019-07-29 04:00:00|3028.8|3007.3|3018|3015.3|3028.8|3025.2|2971.1|2968.7|8165490
1564459200000|2019-07-30 04:00:00|3000.3|2990.9|2997.6|2995.2|3010|3008|2976.8|2971|7357420
1564545600000|2019-07-31 04:00:00|3019.3|2997.5|2900.1|2891.9|3019.3|3007|2869.7|2866.4|13724710
1564632000000|2019-08-01 04:00:00|2893|2874.1|2853.7|2849.9|2979|2976.6|2823.7|2822.5|13700760
1564718400000|2019-08-02 04:00:00|2840|2820.1|2785.8|2784.7|2840|2830.3|2760.8|2758|12695210
1564977600000|2019-08-05 04:00:00|2721.8|2713|2675.4|2665.7|2722.4|2719.5|2641.1|2640.3|18200200
1565064000000|2019-08-06 04:00:00|2704|2693.7|2668.7|2663.1|2722.3|2719.2|2646.6|2645.3|14251400
1565150400000|2019-08-07 04:00:00|2640.9|2619.7|2701.1|2699.2|2727.8|2726.6|2634|2619.7|13308260
1565236800000|2019-08-08 04:00:00|2703.9|2701.6|2712.7|2703|2725.6|2724.7|2626.8|2625|20820540
1565323200000|2019-08-09 04:00:00|2700|2695.8|2758.9|2757.1|2807.3|2803.8|2696|2695.8|21857320
1565582400000|2019-08-12 04:00:00|2750|2732|2757.9|2756.3|2782.2|2781.6|2725.5|2723|14390200
1565668800000|2019-08-13 04:00:00|2753.1|2735.6|2844|2835.5|2855|2852.8|2722.3|2720|15961030
1565755200000|2019-08-14 04:00:00|2788.8|2770|2714.3|2702.1|2802.8|2800.2|2705.1|2702|19493280
1565841600000|2019-08-15 04:00:00|2724.9|2714.4|2685.1|2678.9|2729|2724.5|2649.1|2647.9|11754250
1565928000000|2019-08-16 04:00:00|2724.8|2700|2745.3|2742.6|2749.7|2748.9|2719.7|2700|2602890
1566187200000|2019-08-19 04:00:00|2798.6|2795|2787.9|2784.2|2801.4|2799.9|2756.9|2755|11579410
1566273600000|2019-08-20 04:00:00|2781.9|2765.7|2805.8|2803.3|2850|2848.6|2773.2|2765.7|11919980
1566360000000|2019-08-21 04:00:00|2846.7|2840.1|2875.6|2873.5|2883|2882.5|2841.2|2836.6|14079840
1566446400000|2019-08-22 04:00:00|2884|2865|2877.7|2877.4|2894.6|2893.2|2845.6|2843|6865810
1566532800000|2019-08-23 04:00:00|2848|2830|2724.1|2710.8|2856.3|2854.1|2710.6|2710|16753550
1566792000000|2019-08-26 04:00:00|2769.9|2755.5|2774.8|2771.7|2779.8|2778.4|2750.3|2746.8|8830770
1566878400000|2019-08-27 04:00:00|2799|2791.4|2755.9|2755.3|2802.5|2801.2|2749.7|2747.6|9629060
1566964800000|2019-08-28 04:00:00|2778.1|2734.4|2760.4|2759|2778.1|2763.5|2705.8|2703.7|9503700
1567051200000|2019-08-29 04:00:00|2815|2810.5|2834.8|2833.7|2854.9|2854.8|2814.1|2810.5|9543810
1567137600000|2019-08-30 04:00:00|2860.5|2854.6|2828.2|2826.9|2860.5|2858.1|2799.8|2798.2|7282180
1567483200000|2019-09-03 04:00:00|2838.3|2800|2741.2|2738.8|2838.3|2804.2|2709.8|2708.8|15273700
1567569600000|2019-09-04 04:00:00|2787.7|2772.8|2832.2|2829.7|2843.5|2842.9|2782|2772.8|13347050
1567656000000|2019-09-05 04:00:00|2893.4|2884.2|2910.6|2909.2|2937.3|2936.4|2885.3|2883.6|13418230
1567742400000|2019-09-06 04:00:00|2916.7|2915.7|2921.8|2918.6|2938|2932.2|2893.1|2892|9342060
1568001600000|2019-09-09 04:00:00|2952.8|2937.5|2929.3|2927.5|2972.4|2971|2904.1|2903.1|13085110
1568088000000|2019-09-10 04:00:00|2921.9|2901|2945.4|2944|2945.4|2944|2888.8|2886.9|13795410
1568174400000|2019-09-11 04:00:00|2968.3|2963.2|2980.6|2980.1|2988|2987.3|2946|2945.1|9980130
1568260800000|2019-09-12 04:00:00|3014.3|3000.5|3008.9|3003.6|3023.5|3023.3|2965.1|2963.2|19801960
1568347200000|2019-09-13 04:00:00|2979.9|2976.5|2903.2|2900|2980|2978.8|2839.8|2838.8|47152290
1568606400000|2019-09-16 04:00:00|2884|2867|2886.6|2884.3|2902.8|2902.1|2861|2855|14649590
1568692800000|2019-09-17 04:00:00|2885.9|2880.3|2886.9|2884.9|2894.3|2893|2837.5|2836.8|16157710
1568779200000|2019-09-18 04:00:00|2885|2870|2879|2877.3|2907.9|2906.4|2839.1|2838.5|11638500
1568865600000|2019-09-19 04:00:00|2888.9|2878.9|2908.5|2904.1|2920|2919.1|2872.5|2870|14366380
1568952000000|2019-09-20 04:00:00|2874.7|2858.8|2842.6|2830.7|2884|2879.5|2819.5|2815.9|28028750
1569211200000|2019-09-23 04:00:00|2848|2836.1|2855.3|2853.8|2872|2870.6|2820.8|2818.9|9176980
1569297600000|2019-09-24 04:00:00|2874.6|2860|2826.6|2823.1|2889.7|2888.1|2798.1|2796.6|12897350
1569384000000|2019-09-25 04:00:00|2723|2715.8|2757.7|2757.5|2772.1|2771.6|2700.4|2700|40265440
1569470400000|2019-09-26 04:00:00|2777.2|2739.2|2770.3|2767.8|2787.8|2786.9|2727.9|2725|16281580
1569556800000|2019-09-27 04:00:00|2766.3|2740.1|2742.9|2742|2813.5|2812|2729.8|2729.1|17645650
1569816000000|2019-09-30 04:00:00|2764.9|2741|2761.5|2759|2767.5|2766.7|2727.2|2725|13461040
1569902400000|2019-10-01 04:00:00|2783.7|2765|2749.2|2747.9|2797.2|2794.6|2736.3|2730.3|13452410
1569988800000|2019-10-02 04:00:00|2739.7|2730.1|2703.5|2694.1|2739.8|2735.1|2683.2|2682.5|12327590
1570075200000|2019-10-03 04:00:00|2736.4|2690|2745|2743|2745|2744.6|2674.3|2670.8|11785690
1570161600000|2019-10-04 04:00:00|2790|2781|2815.4|2813.4|2817|2816.4|2752.9|2751.1|19142720
1570420800000|2019-10-07 04:00:00|2810|2797.9|2759.6|2759.4|2814|2807.9|2757|2756.9|11605510
1570507200000|2019-10-08 04:00:00|2742|2728.1|2704.4|2703.2|2749.5|2748.9|2690.2|2689|15361500
1570593600000|2019-10-09 04:00:00|2740|2726.3|2733.8|2729.5|2749.7|2749.1|2722|2718.8|11548910
1570680000000|2019-10-10 04:00:00|2749.3|2731.5|2744.3|2743.1|2788.7|2786.2|2739.4|2731.5|10051630
1570766400000|2019-10-11 04:00:00|2799.9|2785|2810|2807.7|2841.5|2840.4|2791.6|2785|16789430
1571025600000|2019-10-14 04:00:00|2804.5|2791.4|2817.9|2815.4|2827|2826.3|2800|2791.4|7697180
1571112000000|2019-10-15 04:00:00|2842.3|2810|2905.6|2903|2906.2|2906.1|2824.9|2810|14965670
1571198400000|2019-10-16 04:00:00|2903.2|2861.4|2886|2882.2|2903.2|2900.3|2865.5|2861.4|13375480
1571284800000|2019-10-17 04:00:00|2918.1|2895|2895.7|2893.4|2918.1|2916.6|2883.7|2882.1|8819360
1571371200000|2019-10-18 04:00:00|2893.2|2860.1|2868.1|2867.2|2900|2898.2|2840.2|2838.6|11822200
1571630400000|2019-10-21 04:00:00|2894.4|2881.8|2896.8|2893.4|2919.5|2917.9|2873.2|2870|9068160
1571716800000|2019-10-22 04:00:00|2916.4|2896|2875.9|2873.1|2916.4|2907.1|2873.1|2872.4|9160430
1571803200000|2019-10-23 04:00:00|2835|2826.5|2803.1|2802.5|2836.6|2833.4|2789.4|2785.5|12200300
1571889600000|2019-10-24 04:00:00|2829|2825.2|2823.1|2822.6|2835.5|2831|2787|2785.9|10137470
1571976000000|2019-10-25 04:00:00|2839.3|2820|2898.7|2896.1|2914.4|2913.2|2832.5|2820|14651440
1572235200000|2019-10-28 04:00:00|2920|2911.5|2916.1|2913.6|2925|2923.6|2884.4|2882.8|8299290
1572321600000|2019-10-29 04:00:00|2925|2903.3|2883.3|2880.7|2937|2934.5|2880.9|2880.1|8150890
1572408000000|2019-10-30 04:00:00|2905.6|2890|2903.4|2902.4|2910|2908.6|2867.1|2863.6|11781560
1572494400000|2019-10-31 04:00:00|2905|2897.5|2931.4|2929.9|2941|2940.4|2878.6|2876.2|16646610
1572580800000|2019-11-01 04:00:00|2940|2920.3|2965.9|2965.1|2966|2965.8|2923.3|2920.3|12769970
1572843600000|2019-11-04 05:00:00|3010|2992.5|3051.4|3049.7|3054.9|3054.2|2992.6|2991|24870110
1572930000000|2019-11-05 05:00:00|3059.2|3044.7|3141.1|3140.4|3167.8|3166.3|3045|3044.7|27407670
1573016400000|2019-11-06 05:00:00|3139.7|3122.1|3132.5|3131|3145|3141.7|3088.7|3086.9|11570490
1573102800000|2019-11-07 05:00:00|3170|3150|3118.5|3116.5|3195|3195|3106.9|3103.1|16720120
1573189200000|2019-11-08 05:00:00|3098.7|3095.8|3135.5|3133.2|3143.4|3134.8|3052.3|3051.3|12298930
1573448400000|2019-11-11 05:00:00|3114|3110.9|3128.3|3126|3133.6|3131.5|3109.3|3105|6157240
1573534800000|2019-11-12 05:00:00|3140|3135|3161.6|3151|3165|3163.5|3133.1|3130|9846570
1573621200000|2019-11-13 05:00:00|3155.5|3101.8|3136.7|3126.2|3158.7|3156.6|3120.9|3101.8|8076430
1573707600000|2019-11-14 05:00:00|3127.5|3106.2|3097.2|3086.9|3127.5|3117.3|3062.5|3060.6|11927260
1573794000000|2019-11-15 05:00:00|3120.8|3114|3129.1|3127.4|3130.8|3130|3106|3097.7|11565460
1574053200000|2019-11-18 05:00:00|3133.6|3113.4|3110.9|3109.2|3134.7|3133.6|3081.9|3080|10887070
1574139600000|2019-11-19 05:00:00|3179.8|3174.9|3177.4|3175.2|3256.8|3254.4|3170.3|3166.7|21995010
1574226000000|2019-11-20 05:00:00|3168.4|3158|3117.3|3115.1|3168.4|3159.2|3091.4|3090|12296730
1574312400000|2019-11-21 05:00:00|3143.6|3101.5|3154.4|3152.4|3157.4|3156.6|3100.4|3096.4|13103890
1574398800000|2019-11-22 05:00:00|3175|3166.4|3149.5|3148.1|3194.8|3193.6|3137.9|3135.9|8578350
1574658000000|2019-11-25 05:00:00|3175.4|3166.1|3197.3|3196.2|3202|3201.3|3163.6|3160|13143700
1574744400000|2019-11-26 05:00:00|3188.7|3185.1|3162.9|3160.7|3202.5|3201.4|3161.5|3160.4|21952620
1574830800000|2019-11-27 05:00:00|3181.8|3174.2|3184.9|3182.7|3199.8|3197.8|3167.3|3163.2|15220080
1575003600000|2019-11-29 05:00:00|3189.4|3161.8|3164.6|3160.2|3189.4|3175.4|3150.7|3150|6471110
1575262800000|2019-12-02 05:00:00|3195.2|3163.2|3109.4|3101.8|3195.2|3177.9|3105.9|3101.8|14759890
1575349200000|2019-12-03 05:00:00|3102.5|3045.4|3068.2|3058.6|3102.5|3076.7|3033|3030.5|12314470
1575435600000|2019-12-04 05:00:00|3105|3094.6|3100.8|3094.7|3114.1|3111.6|3071.5|3071|9524590
1575522000000|2019-12-05 05:00:00|3120|3105|3113.3|3111.7|3125|3123.2|3091.5|3090|10187810
1575608400000|2019-12-06 05:00:00|3148|3136.5|3160.1|3158.1|3163.9|3163|3120.6|3118.1|12249360
1575867600000|2019-12-09 05:00:00|3174|3160.2|3146|3142.2|3174|3171|3140.4|3138.8|20184210
1575954000000|2019-12-10 05:00:00|3151.7|3145|3152.2|3149.5|3159.5|3158.7|3134.7|3132.1|10531510
1576040400000|2019-12-11 05:00:00|3160|3151|3203.8|3197|3214|3212.3|3159.6|3151|14815530
1576126800000|2019-12-12 05:00:00|3194.4|3188|3275.9|3265|3302.5|3300.6|3194.3|3188|22502250
1576213200000|2019-12-13 05:00:00|3188.1|3180.6|3156.3|3150.8|3199.5|3197.2|3107.9|3106|52069240
1576472400000|2019-12-16 05:00:00|3180|3177.9|3231.6|3229.3|3276|3275.4|3177.9|3175|26584660
1576558800000|2019-12-17 05:00:00|3269.9|3231.6|3239.4|3235.4|3269.9|3248.8|3218.9|3218.1|13560840
1576645200000|2019-12-18 05:00:00|3254.4|3242.5|3275.9|3273.3|3312.3|3310.8|3236.6|3235.5|24653560
1576731600000|2019-12-19 05:00:00|3299.4|3283|3242.6|3240.4|3299.4|3291.2|3237.6|3237|17706530
1576818000000|2019-12-20 05:00:00|3222|3212.8|3189|3187.9|3222|3220.1|3169.1|3168.6|33505720
1577077200000|2019-12-23 05:00:00|3214.2|3205.3|3195.9|3193.6|3224|3221.5|3176.4|3175.3|13419640
1577163600000|2019-12-24 05:00:00|3200|3198|3205.3|3203.5|3206.8|3206.5|3191.8|3190|4136570
1577336400000|2019-12-26 05:00:00|3224.1|3210|3180.9|3178.7|3224.1|3216.2|3169|3167.9|10298080
1577422800000|2019-12-27 05:00:00|3194.4|3181.2|3165.6|3164.7|3195|3190.2|3152.5|3151.4|9158820
1577682000000|2019-12-30 05:00:00|3170|3160|3135.4|3133.3|3174.5|3173.8|3128.2|3127.5|7898990
1577768400000|2019-12-31 05:00:00|3135.9|3114.7|3160.7|3157.6|3163.7|3162.9|3128|3114.7|8055300
1577941200000|2020-01-02 05:00:00|3205.5|3190|3225.4|3223.8|3225.4|3224.3|3174.7|3172|13060730
1578027600000|2020-01-03 05:00:00|3191|3171.1|3141.9|3140.8|3200|3199|3141.9|3140.8|15817520
1578286800000|2020-01-06 05:00:00|3115|3104.1|3139.8|3137.2|3139.8|3138.8|3096.6|3095|15204090
1578373200000|2020-01-07 05:00:00|3153|3148.8|3129.8|3121|3166.5|3164.8|3123.9|3121|12456390
1578459600000|2020-01-08 05:00:00|3137|3120|3088.2|3086.2|3137|3132.4|3084.2|3084|24049170
1578546000000|2020-01-09 05:00:00|3125|3122.6|3063.2|3061.7|3129.9|3126.9|3031.1|3030.5|31036390
1578632400000|2020-01-10 05:00:00|3055.5|3051|2992.3|2989.1|3058.9|3054.4|2988|2987.6|30483100
1578891600000|2020-01-13 05:00:00|3005.4|3000.1|3012.5|3009.9|3038.1|3037.3|2997.9|2993.4|14641950
1578978000000|2020-01-14 05:00:00|3023.8|3015.9|3087.5|3078.8|3092|3091|3020|3015.9|18054670
1579064400000|2020-01-15 05:00:00|3080|3071.5|3036|3031.2|3080|3075.4|3007.3|3006.4|15802920
1579150800000|2020-01-16 05:00:00|3051.5|3050|3079.5|3065.4|3079.5|3077.6|3042.5|3041.5|13901170
1579237200000|2020-01-17 05:00:00|3086.3|3081.3|3089.9|3074.9|3090|3087.8|3042.3|3040|16031640
1579582800000|2020-01-21 05:00:00|3078.6|3075|3083.2|3074.5|3095.4|3094.4|3065|3063.3|15351830
1579669200000|2020-01-22 05:00:00|3109.1|3105|3129.3|3127.3|3179.5|3178.9|3105.1|3100|20746720
1579755600000|2020-01-23 05:00:00|3157.7|3151.2|3200|3186.3|3200|3197.5|3108.8|3107.5|19085190
1579842000000|2020-01-24 05:00:00|3306.5|3303.1|3243.1|3233.9|3317|3315|3207.8|3207|39658550
1580101200000|2020-01-27 05:00:00|3166|3160|3092.8|3088.8|3200|3192.1|3086.4|3086|27434180
1580187600000|2020-01-28 05:00:00|3135.2|3131.3|3185.8|3180|3193.2|3191.9|3129.5|3126|13921210
1580274000000|2020-01-29 05:00:00|3209|3203.8|3181.2|3172.2|3254.8|3252.4|3172.7|3171.4|16796380
1580360400000|2020-01-30 05:00:00|3143.7|3137.4|3183.6|3140.9|3183.6|3154.6|3086.4|3085.2|13253570
1580446800000|2020-01-31 05:00:00|3145.5|3141.6|3055|3045.4|3176.9|3145.4|3038.1|3036|14180150
1580706000000|2020-02-03 05:00:00|3065|3051.4|3052.3|3043|3069.8|3064.9|3038.1|3036.2|14199850
1580792400000|2020-02-04 05:00:00|3119.7|3114.1|3119.1|3110.2|3146.9|3145.4|3099.7|3096|16125500
1580878800000|2020-02-05 05:00:00|3181.1|3170|3176.1|3173.8|3199|3197.4|3159.6|3157.2|18563610
1580965200000|2020-02-06 05:00:00|3193.5|3185|3199.9|3186.6|3199.9|3198.1|3142.7|3140.6|15122300
1581051600000|2020-02-07 05:00:00|3185.2|3170|3154.7|3152.1|3188|3185|3148.9|3145.8|10036760
1581310800000|2020-02-10 05:00:00|3128.6|3122.6|3144.1|3141.8|3146.7|3145.6|3111.1|3101|13895760
1581397200000|2020-02-11 05:00:00|3167.1|3160|3202.5|3195.1|3208|3207.7|3164.3|3160|9953950
1581483600000|2020-02-12 05:00:00|3227|3219.7|3247.1|3244.7|3251|3250.4|3216.9|3215.1|9700420
1581570000000|2020-02-13 05:00:00|3228|3214.6|3246.2|3234.2|3255|3254.3|3210.5|3207.3|8481700
1581656400000|2020-02-14 05:00:00|3250|3244|3178.1|3175.7|3258|3255.8|3171.3|3170.4|13239130
1582002000000|2020-02-18 05:00:00|3159.9|3151.6|3108.5|3106.1|3164.3|3151.6|3081|3080|18615660
1582088400000|2020-02-19 05:00:00|3142.6|3125|3157.2|3155.1|3168.8|3167.3|3119.6|3115.6|13366770
1582174800000|2020-02-20 05:00:00|3155|3141.4|3092.5|3089.2|3157.5|3155.3|3062.1|3060.1|18427130
1582261200000|2020-02-21 05:00:00|3085.4|3085|3045.7|3043.4|3097.8|3093|3023.1|3022.8|17273000
1582520400000|2020-02-24 05:00:00|2950|2941|2918|2916.9|2990|2986.1|2901.8|2900.5|25116690
1582606800000|2020-02-25 05:00:00|2944.9|2940|2831.6|2815.3|2957.4|2951.5|2811.8|2810.5|21461790
1582693200000|2020-02-26 05:00:00|2850|2841.6|2860.3|2858.9|2882.8|2881.6|2841.7|2836.1|14453990
1582779600000|2020-02-27 05:00:00|2800.5|2775.1|2740.4|2730.9|2853.5|2851.6|2738.1|2727.1|23222130
1582866000000|2020-02-28 05:00:00|2639|2631.1|2739.9|2726.2|2747.6|2739|2631.3|2628|30394360
1583125200000|2020-03-02 05:00:00|2767.6|2765.1|2862.7|2846.7|2862.7|2853.5|2713.5|2710.5|21181910
1583211600000|2020-03-03 05:00:00|2846.5|2840.4|2744.7|2735|2885|2878.9|2716|2715|20220350
1583298000000|2020-03-04 05:00:00|2776.2|2767.5|2862.1|2843.3|2862.2|2856.7|2750|2746.6|16088630
1583384400000|2020-03-05 05:00:00|2778.9|2775.9|2744.8|2732.6|2833.5|2830.1|2724.4|2723.5|16891040
1583470800000|2020-03-06 05:00:00|2671.4|2637.5|2709.5|2691.9|2710|2708.4|2625.9|2625|19909610
1583726400000|2020-03-09 04:00:00|2511.2|2502.6|2477.2|2454.9|2608.7|2601.8|2443.9|2441|28572970
1583812800000|2020-03-10 04:00:00|2578|2560|2627|2610.2|2637|2635|2434.5|2432.5|36276870
1583899200000|2020-03-11 04:00:00|2560|2535|2462.1|2455.8|2567.6|2563.2|2425.5|2424.5|24421470
1583985600000|2020-03-12 04:00:00|2299.9|2269.9|2189.8|2157.5|2439.9|2425.2|2165.7|2157.5|41999890
1584072000000|2020-03-13 04:00:00|2260.1|2250|2359.9|2341.8|2359.9|2342.1|2013.5|2011.6|60800410
1584331200000|2020-03-16 04:00:00|2083.2|2080|1937.6|1821.9|2194.4|2185.7|1804.9|1801.6|56236030
1584417600000|2020-03-17 04:00:00|1929.9|1922.9|2018.3|1970|2018.4|1999.8|1817.6|1811.9|46796120
1584504000000|2020-03-18 04:00:00|1854.4|1851.5|1680.7|1680.6|1875|1870.8|1557.6|1556.7|74938170
1584590400000|2020-03-19 04:00:00|1677.5|1670|1971.9|1925.4|2077|2073.4|1650.1|1650|53069450
1584676800000|2020-03-20 04:00:00|2031.9|2022.9|1923.2|1916.5|2090|2085|1880.1|1878.7|54901440
1584936000000|2020-03-23 04:00:00|1943.1|1928.8|1952.9|1936.7|1960|1956|1781.5|1776.3|33662100
1585022400000|2020-03-24 04:00:00|2060|2042.8|2128.8|2124.2|2188.1|2186|2015.1|2010.1|47248560
1585108800000|2020-03-25 04:00:00|2142.9|2115|2190|2148.8|2440|2438.3|2092.9|2090|45899500
1585195200000|2020-03-26 04:00:00|2270|2250.5|2441.9|2386.1|2449|2446.5|2269.9|2250.5|43157160
1585281600000|2020-03-27 04:00:00|2337.5|2320|2354.6|2300|2421.5|2419.5|2300.2|2300|29233880
1585540800000|2020-03-30 04:00:00|2330|2319.5|2403.3|2391.3|2414|2412.4|2285.8|2280|39225600
1585627200000|2020-03-31 04:00:00|2408|2380|2410|2350|2527.5|2524.9|2364.6|2350|36938610
1585713600000|2020-04-01 04:00:00|2277.1|2271.1|2246|2236.1|2346|2343.4|2197.9|2195|30466870
1585800000000|2020-04-02 04:00:00|2246.8|2214.2|2370.7|2359.2|2379.2|2377.6|2223.5|2214.2|32747130
1585886400000|2020-04-03 04:00:00|2367.5|2350|2363.6|2339.8|2428.8|2423.9|2307.3|2305.5|21719220
1586145600000|2020-04-06 04:00:00|2448.8|2444.8|2521|2500.5|2535|2532.5|2435.6|2433.9|27438390
1586232000000|2020-04-07 04:00:00|2618.7|2605|2552.3|2521.8|2655.8|2655|2529.4|2521.8|28504800
1586318400000|2020-04-08 04:00:00|2580|2570|2624.9|2602.8|2625.4|2621.4|2537.6|2536.1|18943780
1586404800000|2020-04-09 04:00:00|2670|2657|2567|2559.1|2678.5|2675|2515|2512.5|23616770
1586750400000|2020-04-13 04:00:00|2545.3|2530|2602.2|2597.9|2615.9|2612.6|2529.7|2527.2|19181130
1586836800000|2020-04-14 04:00:00|2660.2|2653|2680.5|2672.8|2685.1|2682.1|2625|2622.8|16853880
1586923200000|2020-04-15 04:00:00|2615.5|2605|2577.2|2573.7|2625.1|2620.1|2566.2|2560.9|18500410
1587009600000|2020-04-16 04:00:00|2616.8|2600.1|2589.5|2576.7|2618|2616.4|2543.4|2541.1|18789380
1587096000000|2020-04-17 04:00:00|2633.3|2629.8|2665.1|2656.7|2674.7|2673.9|2590.5|2589.2|24000210
1587355200000|2020-04-20 04:00:00|2601.5|2590|2586.1|2577.9|2654.3|2651.9|2579.9|2577.9|16947890
1587441600000|2020-04-21 04:00:00|2552.8|2535|2496.6|2472|2552.8|2546.4|2469.2|2468|18327020
1587528000000|2020-04-22 04:00:00|2550|2544.1|2604.1|2595.5|2623|2621.7|2508.8|2500|27018150
1587614400000|2020-04-23 04:00:00|2614.6|2601.2|2624|2550|2652.3|2651.2|2577.2|2530|15628640
1587700800000|2020-04-24 04:00:00|2610|2530.3|2649.5|2648.1|2650.9|2650.7|2592.4|2530|17412690
1587960000000|2020-04-27 04:00:00|2658.7|2650|2686.2|2684.2|2714.5|2711.1|2655|2650|10951060
1588046400000|2020-04-28 04:00:00|2746.4|2721.8|2652.5|2640.1|2764.1|2760.5|2642.1|2640.1|12982200
1588132800000|2020-04-29 04:00:00|2714.5|2703.1|2762.4|2745.6|2770|2769|2696.4|2688.8|19705870
1588219200000|2020-04-30 04:00:00|2740|2732|2709.9|2707.5|2788|2739.2|2688.8|2686.1|15936490
1588305600000|2020-05-01 04:00:00|2658.4|2633.8|2605.1|2591.8|2680|2676.2|2582.6|2581.7|17921380
1588564800000|2020-05-04 04:00:00|2592.9|2582.5|2625|2607.6|2625|2622.7|2557.9|2551|11810320
1588651200000|2020-05-05 04:00:00|2668.6|2644|2660|2646.4|2689.5|2688.4|2639.5|2635.6|18236940
1588737600000|2020-05-06 04:00:00|2685|2670.6|2641.8|2639.1|2704.9|2703.5|2636.6|2636.2|14167910
1588824000000|2020-05-07 04:00:00|2702.3|2679.2|2682.4|2676.9|2705|2704|2660.3|2657.1|12871930
1588910400000|2020-05-08 04:00:00|2723.8|2714.7|2754.6|2747.4|2756.1|2755.1|2701.3|2700|11866540
1589169600000|2020-05-11 04:00:00|2736.7|2733.2|2764.2|2748.7|2767.5|2766.8|2718.2|2716.5|12883480
1589256000000|2020-05-12 04:00:00|2768.8|2765.8|2685.7|2666.9|2777.2|2776.6|2682.8|2666.9|12860550
1589342400000|2020-05-13 04:00:00|2703.3|2677.7|2637.7|2629.1|2706.8|2700.4|2594|2593|15159020
1589428800000|2020-05-14 04:00:00|2612.5|2600.1|2689.1|2666|2689.1|2667.9|2549.5|2547.5|15008360
1589515200000|2020-05-15 04:00:00|2592.9|2583|2609.9|2601.2|2642.5|2641.1|2570|2567|15344690
1589774400000|2020-05-18 04:00:00|2691.5|2687.1|2736.3|2724|2767.8|2767|2683.7|2680|18475980
1589860800000|2020-05-19 04:00:00|2744.5|2735.5|2722.4|2716.9|2761.4|2760.3|2718.3|2715|13250090
1589947200000|2020-05-20 04:00:00|2776.9|2774.2|2791.5|2785.7|2813.3|2812.8|2774.2|2762|12769040
1590033600000|2020-05-21 04:00:00|2789.2|2784.9|2759.2|2744.2|2799.8|2796.1|2747.8|2744.2|9737650
1590120000000|2020-05-22 04:00:00|2734.2|2730|2773.8|2764.7|2777.4|2771|2706.5|2705|11794900
1590465600000|2020-05-26 04:00:00|2848.8|2842.7|2822.9|2819.8|2871|2870.1|2814.3|2809|16720140
1590552000000|2020-05-27 04:00:00|2829.9|2826.5|2880|2869.1|2880|2877.1|2801.2|2800|15934770
1590638400000|2020-05-28 04:00:00|2872|2862.1|2834.3|2831.4|2893|2892.4|2825|2822.5|9639840
1590724800000|2020-05-29 04:00:00|2834.8|2821.5|2930.3|2912.7|2930.3|2918.8|2819.9|2818.4|17467690
1590984000000|2020-06-01 04:00:00|2904.9|2900|2903.8|2895.3|2912.5|2910.8|2874.6|2871.2|12282240
1590984000000|2020-06-01 04:00:00|2904.9|2900|2903.8|2895.3|2912.5|2910.8|2874.6|2871.2|12282240
1591070400000|2020-06-02 04:00:00|2912.4|2910|2981.5|2980.5|2983.3|2982.9|2904|2900.5|17463260
1591156800000|2020-06-03 04:00:00|3022.4|3020.2|3097.7|3095|3107.5|3106.1|3020.9|3010.5|20960190
1591243200000|2020-06-04 04:00:00|3069.9|3063.6|3097.3|3088.9|3130|3128.3|3025.3|3020.6|22649740
1591329600000|2020-06-05 04:00:00|3203.1|3194.4|3173.9|3170.7|3281.2|3280.4|3152|3150.1|35335110
1591588800000|2020-06-08 04:00:00|3177.8|3173.2|3177.2|3175.2|3188.8|3187.5|3134|3132.6|13282440
1591675200000|2020-06-09 04:00:00|3150|3119.5|3153.2|3151.6|3188.8|3187.5|3117.1|3114.7|12087080
1591761600000|2020-06-10 04:00:00|3173.4|3165|3149.9|3148|3194|3190.2|3146.9|3145|16380980
1591848000000|2020-06-11 04:00:00|3080|3075.8|2942.6|2933.4|3080|3077.3|2934.7|2933.4|31367480
1591934400000|2020-06-12 04:00:00|3027.2|3009.7|3003|3002.5|3040|3039.4|2927.3|2926.8|20724500
1592193600000|2020-06-15 04:00:00|2950|2935|3044.7|3041.8|3067.5|3065.4|2926.6|2922.6|16744030
1592280000000|2020-06-16 04:00:00|3100|3090|3110.7|3108.5|3145.9|3143.9|3040.2|3031.5|15956070
1592366400000|2020-06-17 04:00:00|3135.4|3130|3135.5|3133.2|3168|3167|3119.4|3117|12422780
1592452800000|2020-06-18 04:00:00|3133|3123.3|3189.1|3186.5|3191.2|3190.4|3116.4|3111|15483790
1592539200000|2020-06-19 04:00:00|3177.5|3170|3038.9|3037.1|3190.5|3177.5|3037.2|3032|27424480
1592798400000|2020-06-22 04:00:00|3055.1|3033|3136.1|3129.8|3142.2|3141.5|3036.1|3033|19708720
1592884800000|2020-06-23 04:00:00|3167.7|3163|3114.8|3112.9|3175|3174.3|3113.1|3112.2|11247120
1592971200000|2020-06-24 04:00:00|3093.8|3092|3069.7|3068.2|3110|3108|3045.1|3042.5|9948510
1593057600000|2020-06-25 04:00:00|3068.3|3064.1|3089.6|3087|3094.4|3092.7|3031.3|3028.8|9620310
1593144000000|2020-06-26 04:00:00|3141.4|3130|3074.1|3073.2|3158|3156.6|3034.8|3030|15471860
1593403200000|2020-06-29 04:00:00|3093.8|3079.9|3103|3096.3|3105.4|3103.4|3045.3|3040.7|9629970
1593489600000|2020-06-30 04:00:00|3096.1|3079.1|3155.6|3153.7|3171|3168.6|3073.4|3063.3|12348300
1593576000000|2020-07-01 04:00:00|3170|3146.1|3129.3|3127.2|3170|3166.1|3120.9|3117.7|7940080
1593662400000|2020-07-02 04:00:00|3177.5|3150.1|3158|3154.7|3193.9|3192.7|3147.9|3145|11585320
1594008000000|2020-07-06 04:00:00|3203.7|3199|3190.4|3182.4|3210|3208.9|3174.2|3172.6|12443950
1594094400000|2020-07-07 04:00:00|3179.9|3160|3133.9|3124.6|3183.5|3180.8|3125.8|3124.6|11006540
1594180800000|2020-07-08 04:00:00|3164.3|3131.5|3198.7|3196|3198.8|3197.5|3142.4|3131.5|12535110
1594267200000|2020-07-09 04:00:00|3217|3200|3216.1|3214.8|3243.8|3243.1|3153.1|3151.6|17943790
1594353600000|2020-07-10 04:00:00|3220|3199.5|3195.5|3191.6|3230|3225.7|3157.5|3153.3|8736150
1594612800000|2020-07-13 04:00:00|3220|3215.9|3117.2|3113|3237.7|3234.5|3106.3|3105.4|14136590
1594699200000|2020-07-14 04:00:00|3093.3|3082.5|3151.4|3148.9|3162.5|3161.9|3054.6|3051.5|11609610
1594785600000|2020-07-15 04:00:00|3183.4|3155|3140|3137.8|3183.4|3172.4|3104.1|3101.6|9717190
1594872000000|2020-07-16 04:00:00|3110|3090|3117|3110|3140.4|3138.1|3094.2|3090|8545440
1594958400000|2020-07-17 04:00:00|3136.9|3105|3128|3125.5|3150|3148.2|3101.6|3100|8647970
1595217600000|2020-07-20 04:00:00|3126.9|3118|3172.1|3167.9|3178.2|3176.3|3103.7|3100.5|10214690
1595304000000|2020-07-21 04:00:00|3190.3|3181|3145.9|3136.5|3193|3189.2|3127.5|3125.6|9178230
1595390400000|2020-07-22 04:00:00|3179.4|3154.4|3140.6|3136.3|3179.4|3154.4|3104.1|3102.5|8312370
1595476800000|2020-07-23 04:00:00|3162.5|3128|3097.9|3091.2|3162.5|3159.6|3084.2|3082.1|13060250
1595563200000|2020-07-24 04:00:00|3068.2|3060.8|3062.4|3056.8|3110|3109.1|3043.8|3039.5|10382380
1595822400000|2020-07-27 04:00:00|3087.5|3079.9|3128.9|3126.8|3130|3128.7|3075.5|3074|14763550
1595908800000|2020-07-28 04:00:00|3111.9|3086.9|3081.5|3073.4|3130|3114.7|3062|3061.1|9667330
1595995200000|2020-07-29 04:00:00|3095.3|3080|3090.9|3085.8|3112.3|3109.9|3075.3|3074|11086900
1596081600000|2020-07-30 04:00:00|3063.2|3059.8|3124.3|3112|3130|3128.7|3062.9|3059.5|13195100
1596168000000|2020-07-31 04:00:00|3147.6|3139.5|3169.1|3167.2|3184.8|3183.7|3114.4|3112.4|13210180
1596427200000|2020-08-03 04:00:00|3179.2|3174.1|3212.4|3210.5|3234.9|3234|3172.9|3170|9409400
1596513600000|2020-08-04 04:00:00|3204.5|3200.1|3285.6|3283.9|3286|3284.6|3204.5|3200.1|13767670
1596600000000|2020-08-05 04:00:00|3299|3280|3297.3|3295.4|3315.8|3314.9|3258.4|3258|14918020
1596686400000|2020-08-06 04:00:00|3278.3|3272.5|3292.3|3291.6|3308.8|3308.5|3254.6|3253.1|9029220
1596772800000|2020-08-07 04:00:00|3289.9|3280.4|3260.5|3256|3300|3295.2|3214.8|3213|9278300
1597032000000|2020-08-10 04:00:00|3264.8|3238.9|3278|3273.2|3293|3292.7|3242.6|3238.9|7186030
1597118400000|2020-08-11 04:00:00|3275.7|3260|3244.5|3240.2|3333.3|3333.1|3228.3|3227.5|13473080
1597204800000|2020-08-12 04:00:00|3265|3255.7|3336.7|3333.7|3359|3358|3257.9|3250|12389820
1597291200000|2020-08-13 04:00:00|3324.5|3322|3296.4|3290.7|3334.9|3332.5|3279.7|3277.9|9700410
1597377600000|2020-08-14 04:00:00|3290|3282|3280.3|3277|3300|3296.8|3261.4|3260|6000850
1597636800000|2020-08-17 04:00:00|3310|3290.5|3304.3|3303.2|3319.3|3317.3|3291.6|3290|6710530
1597723200000|2020-08-18 04:00:00|3323|3318.2|3290.5|3283.3|3332.3|3330|3281.6|3280|5866580
1597809600000|2020-08-19 04:00:00|3307.7|3280.8|3296.1|3289.8|3333.3|3330.3|3282.7|3280.6|7798690
1597896000000|2020-08-20 04:00:00|3277.9|3270|3294.6|3288.1|3300|3299.5|3262.2|3260.4|5671700
1597982400000|2020-08-21 04:00:00|3283|3275.1|3303.2|3290.5|3304.9|3304.4|3255.3|3250|7321840
1598241600000|2020-08-24 04:00:00|3324.9|3315.5|3341.9|3339.2|3363.4|3361.9|3311.9|3310.3|7795620
1598328000000|2020-08-25 04:00:00|3364.3|3354.8|3363.8|3359.1|3371.5|3370.2|3330.3|3329.6|6982650
1598414400000|2020-08-26 04:00:00|3375.5|3342.3|3399.8|3395.8|3415.9|3414.9|3338.1|3335|9742100
1598500800000|2020-08-27 04:00:00|3420|3403.3|3398.4|3389.5|3420|3412.8|3363|3361|8361680
1598587200000|2020-08-28 04:00:00|3405|3379|3448.2|3448.1|3448.2|3448.1|3378|3373.3|9732930
1598846400000|2020-08-31 04:00:00|3439.7|3432.2|3471.5|3466.8|3506.8|3505.1|3439.7|3432.2|11976290
1598932800000|2020-09-01 04:00:00|3500|3490.2|3597.4|3594.9|3622.8|3620.8|3475.7|3472.3|19926330
1599019200000|2020-09-02 04:00:00|3662.1|3655.1|3751|3750|3790|3788.8|3639.6|3635|26060100
1599105600000|2020-09-03 04:00:00|3684.8|3656.5|3532.4|3525|3690|3683.9|3502.7|3501|25630220
1599192000000|2020-09-04 04:00:00|3617.7|3595.9|3629.4|3626.7|3725.5|3721.9|3538|3532|37506780
1599537600000|2020-09-08 04:00:00|3530|3509.5|3509.1|3505.3|3628.7|3626.3|3501.1|3500|14225420
1599624000000|2020-09-09 04:00:00|3578|3555.1|3600.4|3598.5|3619.8|3618.4|3514.5|3510.5|16159060
1599710400000|2020-09-10 04:00:00|3635.2|3616.7|3570.8|3567.9|3679|3677.2|3544.9|3541.5|10763440
1599796800000|2020-09-11 04:00:00|3610|3572.5|3598.7|3593.8|3645|3642.7|3549.1|3545|10699200
1600056000000|2020-09-14 04:00:00|3644.2|3632.4|3623|3621.7|3660|3658.6|3596.3|3590|11117890
1600142400000|2020-09-15 04:00:00|3662.5|3652.9|3670.9|3661.1|3712.5|3711.2|3652.5|3650.4|10776120
1600228800000|2020-09-16 04:00:00|3683.1|3675|3674.6|3668.1|3720|3718.8|3664.2|3662.1|12433790
1600315200000|2020-09-17 04:00:00|3608.6|3550|3665.1|3658.5|3702.5|3700.4|3551.2|3550|15117430
1600401600000|2020-09-18 04:00:00|3677.4|3659.6|3594.8|3592.6|3680|3677.4|3551|3550|25658040
1600660800000|2020-09-21 04:00:00|3515|3500|3519.6|3517.9|3525.8|3518.9|3436.8|3434.3|12733740
1600747200000|2020-09-22 04:00:00|3561.7|3550|3619|3615.7|3619.1|3617.9|3530.6|3525.8|12980750
1600833600000|2020-09-23 04:00:00|3619.7|3592.9|3516.8|3516.7|3619.7|3611|3501|3500|8055480
1600920000000|2020-09-24 04:00:00|3525.8|3482.7|3527.6|3518.7|3577|3575|3497|3482.7|9028890
1601006400000|2020-09-25 04:00:00|3525|3515.1|3568|3562.9|3577.4|3576.2|3484.5|3480|12605750
1601265600000|2020-09-28 04:00:00|3626.9|3605.1|3674.1|3672.9|3685|3683.6|3593.2|3590|10989870
1601352000000|2020-09-29 04:00:00|3682.2|3667.6|3646.3|3642.6|3708.5|3707.8|3640.4|3639.8|8010230
1601438400000|2020-09-30 04:00:00|3663.1|3626.8|3643.4|3640.4|3711.9|3709.9|3618.1|3615|9103140
1601524800000|2020-10-01 04:00:00|3695.6|3680.2|3689.1|3684.6|3707.8|3705|3650.4|3646.9|8145130
1601611200000|2020-10-02 04:00:00|3610|3601.9|3575.9|3564.2|3650|3648.7|3565|3561.2|11037570
1601870400000|2020-10-05 04:00:00|3609.1|3595|3661.1|3656.6|3669.6|3667.5|3601|3595|11718780
1601956800000|2020-10-06 04:00:00|3665.5|3643|3644.7|3637.5|3720|3718.8|3623|3620|9600110
1602043200000|2020-10-07 04:00:00|3684.3|3678.4|3667.4|3663|3698.9|3695.3|3661.1|3660|5615760
1602129600000|2020-10-08 04:00:00|3705|3690.1|3737.5|3730.5|3743.3|3742.4|3684.3|3681.5|9340160
1602216000000|2020-10-09 04:00:00|3770|3752.5|3767.1|3765.8|3800|3799.9|3747.8|3740|9135100
1602475200000|2020-10-12 04:00:00|3819.5|3817.9|3826.7|3820.6|3851|3850.4|3799.8|3794.7|12254400
1602561600000|2020-10-13 04:00:00|3850.2|3838|3815.8|3812.6|3879|3876.1|3788.6|3781.1|11197220
1602648000000|2020-10-14 04:00:00|3829|3821|3802.2|3800|3845|3834.9|3778.6|3774.6|10368000
1602734400000|2020-10-15 04:00:00|3759.9|3742.6|3799.3|3796.8|3805|3802.9|3753.5|3742.6|6995820
1602820800000|2020-10-16 04:00:00|3833.4|3830|3787.2|3784.2|3835.5|3830.7|3783|3780|4612640
1603080000000|2020-10-19 04:00:00|3825.7|3812.3|3760|3756|3839.9|3836.5|3752.2|3750.6|6085350
1603166400000|2020-10-20 04:00:00|3789|3766|3773.2|3768.4|3811.7|3808.3|3757|3755|8933430
1603252800000|2020-10-21 04:00:00|3785.2|3756|3720.6|3718.3|3785.2|3764.1|3705.3|3702.5|6744550
1603339200000|2020-10-22 04:00:00|3717.9|3708.9|3736.2|3733.3|3750|3741.5|3674.9|3671.1|8197090
1603425600000|2020-10-23 04:00:00|3746.7|3732.5|3729.9|3722.6|3746.7|3738.3|3709.1|3707.6|5311820
1603684800000|2020-10-26 04:00:00|3701.8|3686|3632.2|3623.2|3709|3696.6|3577.6|3576|10122830
1603771200000|2020-10-27 04:00:00|3652.4|3644.9|3598.6|3592.9|3652.5|3645.4|3593|3590.1|6117220
1603857600000|2020-10-28 04:00:00|3541.6|3537.9|3473.1|3468.9|3546.2|3541.8|3455.3|3453.5|9481370
1603944000000|2020-10-29 04:00:00|3500|3475|3549.1|3544.4|3594.9|3591.7|3464.1|3460|7526990
1604030400000|2020-10-30 04:00:00|3500|3490.2|3502.8|3496.4|3537.6|3526.4|3445.1|3440.8|7311320
1604293200000|2020-11-02 05:00:00|3554.8|3520.5|3514.9|3507.6|3555|3546.7|3484.5|3482|6549700
1604379600000|2020-11-03 05:00:00|3565.1|3516.6|3539.4|3529.9|3596.5|3588.8|3528.9|3516.6|10050180
1604466000000|2020-11-04 05:00:00|3607.6|3596.6|3680.4|3643.9|3690|3688.1|3581.3|3568.6|11410540
1604552400000|2020-11-05 05:00:00|3735.4|3715.6|3811.4|3807.9|3828|3825.6|3729.7|3715.6|14645180
1604638800000|2020-11-06 05:00:00|3807.3|3782.8|3811.9|3806|3838|3835.5|3774.1|3769.1|8253200
1604898000000|2020-11-09 05:00:00|3890|3882|3756.9|3754.4|3939.3|3936.9|3752|3750.1|14279310
1604984400000|2020-11-10 05:00:00|3707.5|3700.1|3636.8|3628.4|3736.6|3724.7|3605.6|3600.9|16312930
1605070800000|2020-11-11 05:00:00|3708.9|3679.9|3762.6|3756.4|3771.8|3769.7|3692.4|3679.9|10035700
1605157200000|2020-11-12 05:00:00|3780|3761|3704.7|3698.2|3789.7|3786|3683.2|3680|8011140
1605243600000|2020-11-13 05:00:00|3756|3747.1|3740.7|3732.6|3774.4|3770|3716.6|3715|7438710
1605502800000|2020-11-16 05:00:00|3765|3748.1|3813.9|3804|3813.9|3809.8|3746.6|3740|7580380
1605589200000|2020-11-17 05:00:00|3794.3|3760.5|3808.9|3801.4|3824.4|3822|3774.5|3760.5|8096140
1605675600000|2020-11-18 05:00:00|3799|3789.1|3810.6|3804.1|3850|3847.7|3799|3789.1|8788890
1605762000000|2020-11-19 05:00:00|3786.2|3777.6|3846.7|3826.7|3848.8|3848.2|3744.2|3742.5|9901390
1605848400000|2020-11-20 05:00:00|3840.4|3817|3834|3827.5|3888.8|3887.6|3828.6|3817|11330570
1606107600000|2020-11-23 05:00:00|3853.8|3840|3875.6|3865.1|3894.5|3890.7|3831.7|3830|8026600
1606194000000|2020-11-24 05:00:00|3897.4|3875|3922.3|3915.4|3928.7|3927.2|3866.2|3860.7|9174160
1606280400000|2020-11-25 05:00:00|3927.2|3922.3|3914.7|3903.5|3955|3952.4|3891|3889.9|8094590
1606453200000|2020-11-27 05:00:00|3950|3935.3|3952.8|3949.3|3992.4|3990.2|3936.6|3930|4459100
1606712400000|2020-11-30 05:00:00|3963.3|3929.8|4020.7|4015.8|4021.7|4018.6|3928.9|3919.3|6458730
1606798800000|2020-12-01 05:00:00|4059.5|4011.7|4045.7|4038.1|4068.4|4066|4003.1|4000|10470580
1606885200000|2020-12-02 05:00:00|4046.2|4020.3|4041.8|4035.5|4055|4052.8|4014.4|4010|6598440
1606971600000|2020-12-03 05:00:00|4045|4028.6|4000.6|3990.8|4066.8|4062.3|3988.7|3980.3|10487520
1607058000000|2020-12-04 05:00:00|4038.1|4000.5|4119.9|4114.2|4126|4122.8|4028|4000.5|14235560
1607317200000|2020-12-07 05:00:00|4169.9|4157|4209.9|4203.8|4230|4227.1|4136.6|4132.8|12606610
1607403600000|2020-12-08 05:00:00|4210|4190|4234.1|4229.6|4268.3|4266.2|4182.9|4180|10544840
1607490000000|2020-12-09 05:00:00|4199.2|4190|4162.2|4162.1|4262.2|4259.7|4137.8|4136|8648300
1607576400000|2020-12-10 05:00:00|4110|4103.6|4100.4|4096.1|4159.1|4152.1|4085.3|4080|13487390
1607662800000|2020-12-11 05:00:00|4048|4020.9|4061|4057.3|4070|4066.7|3984.9|3980.4|17445480
1607922000000|2020-12-14 05:00:00|4077.5|4059.4|4126.5|4115.2|4144.1|4141.2|4062.4|4053.1|15822980
1608008400000|2020-12-15 05:00:00|4158.8|4153.9|4186.1|4180.6|4194.8|4193.7|4130.1|4126.9|14042950
1608094800000|2020-12-16 05:00:00|4178.2|4174.5|4254.2|4246.7|4272|4270.4|4171.5|4165|15492610
1608181200000|2020-12-17 05:00:00|4289.9|4264|4264.2|4257.9|4301.5|4299.8|4247|4245|10912400
1608267600000|2020-12-18 05:00:00|4251.7|4239|4349.4|4347|4357.2|4354.8|4223|4210.8|17127880
1608526800000|2020-12-21 05:00:00|4281.5|4280|4292.9|4288.8|4320|4316.6|4240.5|4235.6|8510100
1608613200000|2020-12-22 05:00:00|4289|4280|4336.6|4333.1|4337.4|4334.9|4284.7|4280|8514770
1608699600000|2020-12-23 05:00:00|4352|4332.7|4254.6|4250.8|4364.5|4354.8|4250.9|4250.8|5635260
1608786000000|2020-12-24 05:00:00|4290|4261|4316.7|4313.2|4320|4319.6|4279.6|4261|2558540
1609131600000|2020-12-28 05:00:00|4356|4342|4322.1|4309.1|4375|4367.6|4312.2|4309.1|6637150
1609218000000|2020-12-29 05:00:00|4356.7|4342.2|4295|4266.4|4360|4356.5|4269.4|4265.9|6370470
1609304400000|2020-12-30 05:00:00|4319.9|4295.1|4360|4343.6|4380|4378.9|4306.2|4295.1|6980560
1609390800000|2020-12-31 05:00:00|4372.5|4352|4381.3|4378.5|4384.2|4383.1|4338.2|4330|4511670
1609736400000|2021-01-04 05:00:00|4398.2|4395|4253.9|4250.5|4423.6|4421.4|4214.4|4210|11705980
1609822800000|2021-01-05 05:00:00|4270|4252|4282.2|4281|4298.4|4291.4|4224.6|4222.3|10129250
1609909200000|2021-01-06 05:00:00|4249.5|4227.1|4261.5|4259.1|4346.6|4344.3|4209.2|4204.5|11084190
1609995600000|2021-01-07 05:00:00|4324.1|4316|4432.9|4430|4446|4444.4|4311.4|4305.1|10564840
1610082000000|2021-01-08 05:00:00|4473.5|4466.1|4456.8|4453.3|4500|4499.3|4389|4385|9274260
1610341200000|2021-01-11 05:00:00|4419.9|4395.5|4464.2|4457.6|4488.5|4486.8|4416.9|4395.5|6799710
1610427600000|2021-01-12 05:00:00|4476.4|4460|4494.1|4488|4550|4546.8|4457.4|4454|8864270
1610514000000|2021-01-13 05:00:00|4502|4493.9|4513.4|4507|4540|4533.3|4482.8|4480|8869190
1610600400000|2021-01-14 05:00:00|4539.9|4530|4532|4516.5|4586.2|4583.4|4516.6|4512.7|12910620
1610686800000|2021-01-15 05:00:00|4493.2|4468.4|4461.8|4458.4|4500|4496.7|4409.1|4402.8|12181190
1611032400000|2021-01-19 05:00:00|4500|4474.8|4592.8|4588.9|4595|4593.9|4486|4474.8|12290630
1611118800000|2021-01-20 05:00:00|4605|4600|4621.2|4616.4|4657.9|4655.3|4550.5|4550|7088880
1611205200000|2021-01-21 05:00:00|4630|4621|4669.9|4667.7|4694.9|4693.5|4605.4|4602.5|9943360
1611291600000|2021-01-22 05:00:00|4649.4|4631.1|4658.3|4645.3|4678.7|4674|4625.6|4620|10790650
1611550800000|2021-01-25 05:00:00|4700|4671.6|4652.4|4644.6|4700|4694.3|4565.3|4560|6230200
1611637200000|2021-01-26 05:00:00|4647.9|4618.8|4641.5|4633.4|4675.5|4669|4618.8|4610|6987030
1611723600000|2021-01-27 05:00:00|4562.1|4552.6|4451.3|4447|4570|4564.9|4417.9|4413.9|9937310
1611810000000|2021-01-28 05:00:00|4554.9|4550.6|4517.4|4515.9|4587.1|4583.1|4471|4467.5|7063490
1611896400000|2021-01-29 05:00:00|4508|4490|4500.9|4497.2|4588|4578.1|4476.7|4473.7|11030260
1612155600000|2021-02-01 05:00:00|4559.2|4533.1|4669.3|4664.7|4695|4693|4543.6|4532|10690630
1612242000000|2021-02-02 05:00:00|4712.6|4682.3|4773.3|4761.6|4773.3|4769.3|4682|4680|9551750
1612328400000|2021-02-03 05:00:00|4779.4|4765.4|4652.1|4647.8|4789.8|4782.4|4646.6|4645|9774490
1612414800000|2021-02-04 05:00:00|4610|4608.1|4709.9|4704|4711.6|4711|4577.3|4571.9|7383350
1612501200000|2021-02-05 05:00:00|4756.7|4731.5|4664.3|4659.6|4770|4766.9|4655.7|4653.2|7861790
1612760400000|2021-02-08 05:00:00|4689.1|4683.1|4734.2|4724.8|4734.2|4731.7|4657.5|4654.1|11899440
1612846800000|2021-02-09 05:00:00|4719.3|4709.7|4749.1|4737.3|4752|4751.7|4689.3|4684.1|7107100
1612933200000|2021-02-10 05:00:00|4778.8|4762|4704.4|4696.2|4785|4772.6|4658.3|4654.4|8426430
1613019600000|2021-02-11 05:00:00|4741.1|4710|4793.5|4783|4793.5|4791.4|4694.4|4690|11093470
1613106000000|2021-02-12 05:00:00|4790|4782.1|4868.6|4862.5|4870.2|4867.4|4754.2|4739.7|8969710
1613451600000|2021-02-16 05:00:00|4930|4880|4891.4|4883.2|4949|4946.3|4870.8|4869.6|9489320
1613538000000|2021-02-17 05:00:00|4858.1|4833.3|4830.8|4822.2|4868.9|4859.3|4751.3|4750|9030030
1613624400000|2021-02-18 05:00:00|4803.7|4771.8|4833.2|4824.1|4857.1|4854.1|4751.7|4750|10953100
1613710800000|2021-02-19 05:00:00|4896.3|4860|4901.2|4894.7|4954.3|4950.6|4870|4859.9|10533860
1613970000000|2021-02-22 05:00:00|4856.5|4830|4770.6|4760|4875|4861.8|4753.9|4751.7|10840820
1614056400000|2021-02-23 05:00:00|4722.7|4689.8|4719.7|4714.4|4748.3|4743.6|4569.4|4560|10258610
1614142800000|2021-02-24 05:00:00|4674.6|4662.4|4813.9|4806.2|4814.3|4813.9|4626|4620.8|9114090
1614229200000|2021-02-25 05:00:00|4765|4730|4572.3|4556.5|4798.7|4791.4|4554.7|4551.8|14104140
1614315600000|2021-02-26 05:00:00|4680|4656|4700.6|4697.2|4759.9|4753.4|4610.7|4605.6|9321160
1614574800000|2021-03-01 05:00:00|4800.4|4789.4|4899.7|4895.8|4900|4897.4|4742.6|4737.2|12004010
1614661200000|2021-03-02 05:00:00|4910|4900|4805.4|4805.1|4910|4904.6|4798.1|4794|11333320
1614747600000|2021-03-03 05:00:00|4784.9|4778.4|4631.7|4626.6|4819.9|4807.5|4623|4619.2|12425150
1614834000000|2021-03-04 05:00:00|4640.3|4624.9|4437.2|4432.2|4670|4662.8|4417.4|4412|20330050
1614920400000|2021-03-05 05:00:00|4560|4525|4503.2|4496.1|4560|4548.8|4332.2|4330|27759820
1615179600000|2021-03-08 05:00:00|4479.9|4465.2|4205.1|4203.5|4509.9|4475|4193.6|4190|23358120
1615266000000|2021-03-09 05:00:00|4360|4353.4|4437.3|4435.8|4470|4467.7|4312.1|4304.7|23268490
1615352400000|2021-03-10 05:00:00|4480|4460|4377.3|4369|4547.7|4538.2|4353.2|4350.3|12666200
1615438800000|2021-03-11 05:00:00|4490.1|4483.5|4543.7|4531.2|4575|4572.3|4422|4419.2|15214250
1615525200000|2021-03-12 05:00:00|4459.8|4446.1|4511.8|4509.6|4537.2|4534.9|4451.1|4444.4|8743090
1615780800000|2021-03-15 04:00:00|4561|4548|4712.3|4703.7|4712.3|4710.1|4539.5|4531.9|20340160
1615867200000|2021-03-16 04:00:00|4723.1|4712.6|4785|4781.7|4841.4|4839.7|4679.7|4665.9|20668840
1615953600000|2021-03-17 04:00:00|4723.6|4720|4839|4835.8|4875|4871.1|4702.6|4700|11205730
1616040000000|2021-03-18 04:00:00|4759.9|4742.5|4641.3|4637.7|4835.8|4831.1|4639|4637.2|14557140
1616126400000|2021-03-19 04:00:00|4597.1|4570|4744.6|4742.3|4769|4764.9|4545.5|4537.5|85920370
1616385600000|2021-03-22 04:00:00|4755|4731.3|4761|4752.8|4813.1|4810.3|4719.3|4716.7|17406940
1616472000000|2021-03-23 04:00:00|4740.7|4731|4644.9|4637.8|4758.6|4753|4628.5|4625.2|13607720
1616558400000|2021-03-24 04:00:00|4700|4689|4572.7|4568.7|4700|4690.5|4568.8|4568.5|9621010
1616644800000|2021-03-25 04:00:00|4560|4526.9|4624|4615.9|4641.2|4636.9|4495.3|4490.1|9680580
1616731200000|2021-03-26 04:00:00|4590.2|4505.6|4830.8|4817.6|4830.8|4827.5|4570.1|4505.6|19297150
1616990400000|2021-03-29 04:00:00|4822|4797.6|4728.6|4726.2|4822|4806.2|4684.8|4680|14338720
1617076800000|2021-03-30 04:00:00|4640|4633.3|4569.8|4567.7|4640|4638.8|4518.1|4513.7|14613640
1617163200000|2021-03-31 04:00:00|4595.5|4584.1|4639.1|4636.5|4670.7|4669.6|4537.4|4524|12715860
1617249600000|2021-04-01 04:00:00|4723.7|4710|4763.3|4758.1|4766.6|4764.9|4692.5|4686.6|13601930
1617595200000|2021-04-05 04:00:00|4809.3|4793.9|4886.1|4884.8|4898.1|4896.2|4770|4762.5|9765100
1617681600000|2021-04-06 04:00:00|4860|4821.2|4841.2|4838.7|4883.3|4881.9|4777.4|4775.3|11503340
1617768000000|2021-04-07 04:00:00|4810|4795.5|4824.7|4821.2|4839.9|4837.3|4781.2|4771.2|5690110
1617854400000|2021-04-08 04:00:00|4882.4|4850|4855|4854.8|4882.4|4870|4802.4|4800.9|9387630
1617940800000|2021-04-09 04:00:00|4815|4795.3|4854.8|4843.8|4854.8|4852.8|4766.4|4765|10749880
1618200000000|2021-04-12 04:00:00|4832|4823.5|4841.5|4836.5|4854.2|4853.4|4787.1|4782.3|12166580
1618286400000|2021-04-13 04:00:00|4854|4833.8|4854.1|4847.4|4883.5|4880.3|4803.5|4801.2|8125930
1618372800000|2021-04-14 04:00:00|4838|4821.3|4779.6|4770|4893|4889.7|4752.5|4750.4|10477850
1618459200000|2021-04-15 04:00:00|4838|4810|4821.7|4798.5|4838|4822|4771.3|4765.4|11699570
1618545600000|2021-04-16 04:00:00|4804.8|4790.2|4789.8|4782.5|4817.9|4815.8|4768.6|4767.8|9294470
1618804800000|2021-04-19 04:00:00|4768.9|4755.5|4622.6|4618.7|4770|4763|4600.8|4600.3|16726220
1618891200000|2021-04-20 04:00:00|4613.2|4591.6|4576.4|4571.6|4625.1|4616.3|4546.3|4543.4|11842950
1618977600000|2021-04-21 04:00:00|4572.5|4550|4600.7|4586.9|4603.7|4602.2|4528|4525.5|16976600
1619064000000|2021-04-22 04:00:00|4560.8|4550.4|4555.4|4551.1|4613.2|4611.4|4491.6|4489|17317530
1619150400000|2021-04-23 04:00:00|4590|4561.5|4663.7|4657.5|4679.6|4678.2|4580.3|4561.5|12523590
1619409600000|2021-04-26 04:00:00|4678.5|4651.3|4724.2|4718.5|4739.6|4736.8|4637.4|4633.7|9269670
1619496000000|2021-04-27 04:00:00|4744.9|4732.7|4663.9|4663.3|4745|4739.9|4651|4650.6|8284420
1619582400000|2021-04-28 04:00:00|4658.4|4640.2|4594.1|4588.9|4659.8|4651.1|4562|4560.2|9509510
1619668800000|2021-04-29 04:00:00|4706.3|4675.7|4664.8|4662.9|4711.1|4678.9|4591.8|4589.3|8745280
1619755200000|2021-04-30 04:00:00|4600|4595.2|4563.2|4563.1|4609.2|4600.3|4539.4|4537.9|7952830
1620014400000|2021-05-03 04:00:00|4610.6|4594.4|4511.4|4499.3|4610.6|4594.4|4482.8|4480.1|9631220
1620100800000|2021-05-04 04:00:00|4502.4|4455|4450|4443.2|4504.7|4472|4373.7|4370.9|13784600
1620187200000|2021-05-05 04:00:00|4506|4489.5|4441.5|4437.1|4516.6|4513.4|4424.3|4422.5|8780640
1620273600000|2021-05-06 04:00:00|4450|4438.9|4489.4|4483.1|4490.9|4489.8|4402.1|4390|7874840
1620360000000|2021-05-07 04:00:00|4555.3|4535.8|4525.9|4522.3|4585|4582.7|4492.2|4490|4969510
1620619200000|2021-05-10 04:00:00|4502.5|4482.2|4364.9|4359.3|4502.5|4482.9|4359|4357.3|15125870
1620705600000|2021-05-11 04:00:00|4260|4250|4407.9|4400.5|4418.8|4416.6|4238.9|4230.2|9886960
1620792000000|2021-05-12 04:00:00|4301.3|4288.8|4223.9|4223.8|4310|4308.6|4191.4|4190|15234240
1620878400000|2021-05-13 04:00:00|4292.2|4280.1|4306.7|4305.7|4348.8|4346|4257.2|4253.7|8622570
1620964800000|2021-05-14 04:00:00|4368.1|4355.4|4416.3|4416.2|4454.2|4450.1|4325.6|4320|6712090
1621224000000|2021-05-17 04:00:00|4421.4|4414.1|4401.8|4395.1|4421.9|4416.7|4329.3|4326.5|9224010
1621310400000|2021-05-18 04:00:00|4450|4439.1|4339.3|4331.9|4450|4439.1|4334.9|4331.9|11218360
1621396800000|2021-05-19 04:00:00|4279|4250|4417.7|4417.2|4426|4422.4|4259|4250|10297210
1621483200000|2021-05-20 04:00:00|4470|4457.5|4550.8|4548.2|4593|4591.2|4459.7|4452.5|11191160
1621569600000|2021-05-21 04:00:00|4579.4|4565|4527|4509.9|4580|4573.1|4494.9|4490.6|8263960
1621828800000|2021-05-24 04:00:00|4585|4553.4|4596.2|4591.8|4624.4|4623.3|4566|4553.4|8829340
1621915200000|2021-05-25 04:00:00|4624.2|4617.6|4599.9|4587.5|4630|4627.5|4565.8|4564|5061610
1622001600000|2021-05-26 04:00:00|4620|4610.3|4607.1|4604.8|4622.5|4618.5|4555.5|4555.3|5696080
1622088000000|2021-05-27 04:00:00|4605|4590|4684|4682.9|4684.4|4683.2|4598.5|4590|11208810
1622174400000|2021-05-28 04:00:00|4700|4690.1|4727|4724.1|4746.3|4745.7|4677.4|4672.1|8933400
1622520000000|2021-06-01 04:00:00|4760|4750.5|4692.4|4683.1|4780|4777|4674.3|4668.1|7986120
1622606400000|2021-06-02 04:00:00|4724.9|4693.7|4746.7|4740.4|4777.4|4776.3|4700|4685.5|7771650
1622692800000|2021-06-03 04:00:00|4699.8|4680|4654|4645.9|4705.8|4696.9|4633.9|4630|12025090
1622779200000|2021-06-04 04:00:00|4720|4695.1|4751.8|4749.9|4785|4782.5|4700|4695.1|12476300
1623038400000|2021-06-07 04:00:00|4749.9|4724.2|4637.8|4636.8|4749.9|4737.2|4625.8|4624.2|15599490
1623124800000|2021-06-08 04:00:00|4684.1|4680.5|4636|4631.9|4726.6|4720.3|4635.3|4631.9|9960000
1623211200000|2021-06-09 04:00:00|4684.9|4653.2|4644.4|4633.9|4684.9|4670|4618|4615.4|6652780
1623297600000|2021-06-10 04:00:00|4670|4650|4695.6|4685.1|4695.7|4694.2|4603.9|4600|8739440
1623384000000|2021-06-11 04:00:00|4709.9|4691.2|4708.7|4699|4723|4720.4|4672.8|4670|7884320
1623643200000|2021-06-14 04:00:00|4726.2|4704.9|4758.8|4757.9|4759.1|4757.9|4661.9|4660|7312720
1623729600000|2021-06-15 04:00:00|4766.2|4761|4710|4707.4|4766.4|4764.1|4687.1|4685|5866600
1623816000000|2021-06-16 04:00:00|4702.7|4695.7|4659.9|4657.5|4714.9|4709.3|4617.2|4614.8|12314570
1623902400000|2021-06-17 04:00:00|4645.7|4620.1|4712.7|4708.4|4753.2|4751.3|4645.7|4620.1|13048490
1623988800000|2021-06-18 04:00:00|4678.2|4668.1|4635.9|4630.8|4700|4696.2|4605.9|4603|17464640
1624248000000|2021-06-21 04:00:00|4619.9|4603.3|4648|4642.5|4656.1|4652.8|4585.8|4581.8|11514650
1624334400000|2021-06-22 04:00:00|4665.9|4635.7|4646.5|4635.2|4686|4683.3|4618.7|4613.1|9034950
1624420800000|2021-06-23 04:00:00|4642|4630|4668.8|4661.4|4680|4678.8|4635.2|4630|11688000
1624507200000|2021-06-24 04:00:00|4710|4691|4703.2|4696.9|4737.2|4734.8|4691.8|4681.8|7260540
1624593600000|2021-06-25 04:00:00|4720|4707.9|4622.1|4622|4726.2|4722.1|4612.1|4602|6701370
1624852800000|2021-06-28 04:00:00|4680.3|4645|4729.3|4725.1|4764.4|4762.5|4655.1|4645|8081330
1624939200000|2021-06-29 04:00:00|4740.1|4710.1|4774.3|4767.4|4774.3|4771.9|4709.4|4702.5|8635080
1625025600000|2021-06-30 04:00:00|4800|4772.5|4768.4|4766.1|4800|4782|4725.9|4724.1|6483100
1625112000000|2021-07-01 04:00:00|4795.2|4745.8|4698.2|4696.4|4795.2|4756.9|4689.7|4689|6482920
1625198400000|2021-07-02 04:00:00|4771.7|4754.3|4681.7|4680.6|4786|4783.7|4557.9|4554.3|24145590
1625544000000|2021-07-06 04:00:00|4709.9|4690|4734.6|4729.8|4767.5|4766.2|4683.3|4681.5|8681420
1625630400000|2021-07-07 04:00:00|4760|4740.4|4700.5|4691.1|4760|4751.3|4665.5|4661|7530530
1625716800000|2021-07-08 04:00:00|4650|4640|4708|4705.5|4711.3|4708.6|4619.1|4610.3|5994730
1625803200000|2021-07-09 04:00:00|4704.5|4679.9|4803.5|4799.2|4810|4808.1|4683.4|4677.8|10216890
1626062400000|2021-07-12 04:00:00|4812.1|4798.6|4861.2|4855.6|4940.6|4938.5|4736.1|4732.6|20711570
1626148800000|2021-07-13 04:00:00|4856.3|4837.5|4842.8|4839.7|4876.5|4874.6|4821.3|4812|5989450
1626235200000|2021-07-14 04:00:00|4899.8|4891.1|4819.1|4816.2|4920|4915.3|4808.1|4806.4|5928210
1626321600000|2021-07-15 04:00:00|4856.3|4800|4776.8|4773.4|4856.3|4825.7|4731.7|4730|7650110
1626408000000|2021-07-16 04:00:00|4796.4|4781|4682.3|4679|4803.2|4800.2|4672.9|4672|8241410
1626667200000|2021-07-19 04:00:00|4647.7|4631|4659.9|4656.2|4660|4659|4577.4|4573.5|7851710
1626753600000|2021-07-20 04:00:00|4700.9|4673|4685.9|4683.3|4724.7|4721.6|4634.6|4628.4|13921920
1626840000000|2021-07-21 04:00:00|4740.6|4670|4791.1|4788.9|4792.8|4791.2|4687.5|4670|7941160
1626926400000|2021-07-22 04:00:00|4769.9|4763.9|4765.7|4758.5|4790|4785.8|4745.3|4742.5|6118640
1627012800000|2021-07-23 04:00:00|4804|4790.1|4833.6|4826.8|4836.5|4835.3|4770.8|4762.8|7404790
1627272000000|2021-07-26 04:00:00|4821|4810|4824.4|4822.4|4839.3|4833.4|4797.6|4795.6|4883690
1627358400000|2021-07-27 04:00:00|4817.5|4807.5|4755.1|4750.3|4822.2|4818.1|4679.8|4678|8693500
1627444800000|2021-07-28 04:00:00|4775|4755.2|4776.9|4763.2|4793.3|4789.7|4747.2|4742.7|4365540
1627531200000|2021-07-29 04:00:00|4803.6|4765.7|4844.5|4836|4859|4856|4776.4|4765.7|5414430
1627617600000|2021-07-30 04:00:00|4819.6|4815|4859.3|4850.2|4864|4863.4|4797.5|4792.4|6589550
1627876800000|2021-08-02 04:00:00|4891.1|4868.8|4849.5|4846.8|4947.4|4945.1|4836.3|4835|8438190
1627963200000|2021-08-03 04:00:00|4877.4|4835.1|4868|4865.4|4880|4877.1|4800|4794.2|4323160
1628049600000|2021-08-04 04:00:00|4887.6|4861.3|4879.7|4870.9|4900|4896.3|4841.9|4836.4|6125860
1628136000000|2021-08-05 04:00:00|4908.6|4884|4879.3|4876.7|4910|4897.5|4849.5|4848.5|4756370
1628222400000|2021-08-06 04:00:00|4869|4850|4856.7|4849|4884.6|4880.1|4841.4|4840.2|5698490
1628481600000|2021-08-09 04:00:00|4873.9|4850.8|4849.9|4844.7|4873.9|4863.6|4811|4805.5|3244950
1628568000000|2021-08-10 04:00:00|4860.8|4848.5|4826.3|4821.6|4865.4|4856.4|4786.5|4780|5029640
1628654400000|2021-08-11 04:00:00|4863.3|4828.7|4838.6|4831.6|4863.3|4855.1|4798.9|4796|6428090
1628740800000|2021-08-12 04:00:00|4830|4822.8|4845.2|4838.2|4851.9|4850.2|4769.9|4765.5|5233850
1628827200000|2021-08-13 04:00:00|4840|4797.2|4864|4854.5|4890|4888.2|4822.7|4797.2|5328890
1629086400000|2021-08-16 04:00:00|4850|4843.7|4882.4|4879.7|4889.6|4886|4845.4|4836.8|5041520
1629172800000|2021-08-17 04:00:00|4870|4841.8|4789.5|4786.8|4870|4851.8|4746.4|4743.2|6914480
1629259200000|2021-08-18 04:00:00|4776.1|4750|4688.9|4688|4792.2|4768.1|4684.9|4683.2|5915920
1629345600000|2021-08-19 04:00:00|4696.9|4647.1|4738.7|4734.6|4759.6|4758.1|4629.1|4624.3|7775890
1629432000000|2021-08-20 04:00:00|4730.6|4724.9|4751.7|4748.5|4764.6|4760.4|4707.3|4702.1|6283300
1629691200000|2021-08-23 04:00:00|4779|4741.4|4824.1|4821.9|4862|4860|4759|4741.4|6737200
1629777600000|2021-08-24 04:00:00|4825|4821|4816.4|4813.7|4832.4|4830|4804.6|4800.6|3467510
1629864000000|2021-08-25 04:00:00|4836.6|4794.7|4834|4833.2|4870|4856.6|4819.6|4794.7|3572080
1629950400000|2021-08-26 04:00:00|4839.4|4832.3|4857.4|4854.6|4881.5|4880.3|4807.4|4804.5|6188840
1630036800000|2021-08-27 04:00:00|4890|4870.7|4962.6|4955|4965|4963.2|4866.7|4861.2|9315940
1630296000000|2021-08-30 04:00:00|5012.1|4996.6|4989.2|4987.5|5078.5|5074.6|4985|4981.7|11118660
1630382400000|2021-08-31 04:00:00|5020|5010.1|4975.5|4972.2|5020|5011.1|4930|4925.5|6388700
1630468800000|2021-09-01 04:00:00|4977.4|4955|4935.5|4931.6|4997|4990.9|4929.1|4927.3|5221180
1630555200000|2021-09-02 04:00:00|4968.6|4946.3|4922.9|4919|4968.6|4956.8|4901.6|4900.6|7568490
1630641600000|2021-09-03 04:00:00|4969|4950|4978.9|4976.8|5060|5058.8|4954.1|4950|14264870
1630987200000|2021-09-07 04:00:00|4969.3|4958.2|4967.3|4965.9|4984.6|4970.2|4910.3|4907.7|7259420
1631073600000|2021-09-08 04:00:00|4992.7|4980|4946.7|4943.2|5002|4984.5|4883.4|4880.9|8112540
1631160000000|2021-09-09 04:00:00|4947.3|4920|4937.5|4930|4989|4983.6|4930|4911.6|5179720
1631246400000|2021-09-10 04:00:00|4985.5|4943.4|4983.1|4981.5|5060|5058.4|4966.7|4943.4|6876110
1631505600000|2021-09-13 04:00:00|5030|5010|4994.8|4985.5|5030|5023.9|4935.2|4930.8|6825240
1631592000000|2021-09-14 04:00:00|5024.7|5000.1|5021.3|5013.1|5055|5052.7|4985.7|4980|7491130
1631678400000|2021-09-15 04:00:00|5045.5|4996.7|5099.7|5091.7|5107|5105.6|4997.7|4990|14462190
1631764800000|2021-09-16 04:00:00|5079|5052|5074.3|5073.5|5095|5087.3|5003.4|5001|7276700
1631851200000|2021-09-17 04:00:00|5039.7|5016.6|5060|5058.1|5078.2|5068.2|5013|5010|12006680
1632110400000|2021-09-20 04:00:00|4993.6|4985|4949.9|4948.2|5030|5025.6|4885.1|4882.5|11794560
1632196800000|2021-09-21 04:00:00|4939.9|4927.1|4909.6|4907.4|4939.9|4934.2|4870.9|4868.8|6620130
1632283200000|2021-09-22 04:00:00|4953.8|4944.5|5011.2|5003.1|5030.5|5028.6|4928.3|4920|10769790
1632369600000|2021-09-23 04:00:00|5017.5|4995.3|5046.9|5041.8|5075|5073.1|5010.6|4995.3|7037920
1632456000000|2021-09-24 04:00:00|5021|5002.5|5049.3|5047|5055.4|5054.2|5011.1|5002.5|3691810
1632715200000|2021-09-27 04:00:00|5007.6|4986.2|5049|5048.5|5060|5056.7|4975.6|4968.7|4104600
1632801600000|2021-09-28 04:00:00|4985|4960.1|4912.1|4910.1|5017.5|5012.7|4906.5|4904.5|11947790
1632888000000|2021-09-29 04:00:00|4932.5|4925.3|4896.8|4895.1|4952.8|4941|4878.8|4875.3|5514120
1632974400000|2021-09-30 04:00:00|4956.7|4907.2|4851.7|4849.3|4956.7|4939.4|4846.6|4843.3|9437310
1633060800000|2021-10-01 04:00:00|4894|4865|4875.2|4872.6|4894|4885.8|4776.8|4772.8|7332480
1633320000000|2021-10-04 04:00:00|4879.3|4844.4|4767.3|4755.6|4879.3|4862.8|4729|4726.9|11323930
1633406400000|2021-10-05 04:00:00|4770|4753.9|4858.5|4854|4900|4898|4757.5|4740|9746340
1633492800000|2021-10-06 04:00:00|4849.9|4804.2|4889.7|4885.9|4893.5|4893.3|4798.2|4791.4|4518840
1633579200000|2021-10-07 04:00:00|4930|4921.1|4941.9|4935.7|4999.4|4998.6|4928.2|4921.1|7298940
1633665600000|2021-10-08 04:00:00|4988.5|4953.4|4928.3|4925.8|4988.5|4960.4|4914.7|4910|3892270
1633924800000|2021-10-11 04:00:00|4934.5|4919.3|4923.5|4921.5|4996.4|4994.7|4914.7|4907.5|6211560
1634011200000|2021-10-12 04:00:00|4958.4|4941|4860.1|4848.2|4970|4953.5|4822.1|4820.2|9270250
1634097600000|2021-10-13 04:00:00|4837|4790.4|4852.8|4850.1|4857.1|4852.9|4795.8|4790.4|9523780
1634184000000|2021-10-14 04:00:00|4926.6|4898.4|4977.4|4974.9|4992.9|4990.4|4911.3|4898.4|10825290
1634270400000|2021-10-15 04:00:00|5045.1|5038.2|5032.7|5031.2|5059.9|5057.7|5011.1|5010.1|11503570
1634529600000|2021-10-18 04:00:00|5024.7|4997.1|5035.6|5033.6|5040|5039.5|4991.7|4980.5|7303080
1634616000000|2021-10-19 04:00:00|5044.8|5033.4|5103.9|5101.5|5108.8|5108.2|5020.4|5013|8608900
1634702400000|2021-10-20 04:00:00|5130|5066.7|5095.6|5090.1|5135.4|5133.5|5086.2|5066.7|6657090
1634788800000|2021-10-21 04:00:00|5091.4|5078.6|5141|5139.1|5148|5147|5088.8|5078.6|3819740
1634875200000|2021-10-22 04:00:00|5160|5119.3|5154.1|5152.9|5215.2|5213|5133.3|5119.3|7883200
1635134400000|2021-10-25 04:00:00|5174.4|5162.4|5220.9|5218.9|5247.2|5244.4|5159.2|5150|4201960
1635220800000|2021-10-26 04:00:00|5261.2|5243.3|5341.3|5324.4|5350|5348.4|5246.2|5228.5|12948310
1635307200000|2021-10-27 04:00:00|5338|5311.3|5232.5|5227|5361.9|5360.1|5221.5|5218.2|13422150
1635393600000|2021-10-28 04:00:00|5248.1|5231.9|5296.2|5292.3|5299.7|5296.8|5240|5231.9|4531730
1635480000000|2021-10-29 04:00:00|5244.9|5235|5317.9|5315.9|5322.6|5320.5|5236.1|5234.5|4590420
1635739200000|2021-11-01 04:00:00|5324|5300|5281.4|5280.5|5327.6|5323.5|5249.6|5247.9|7990770
1635825600000|2021-11-02 04:00:00|5280.5|5272|5373.3|5370.7|5409.8|5407.8|5272.3|5254.2|6272970
1635912000000|2021-11-03 04:00:00|5404.5|5364|5424.1|5417.5|5438|5437.1|5337.6|5336|7289810
1635998400000|2021-11-04 04:00:00|5432.6|5424.4|5487.9|5487.1|5491.3|5490.1|5412.5|5405.6|6039190
1636084800000|2021-11-05 04:00:00|5519.6|5508.3|5589.5|5589.2|5597.7|5595.6|5506|5491.1|8810510
1636347600000|2021-11-08 05:00:00|5613.6|5605|5592.2|5589.5|5638.9|5633.8|5581.4|5580|9965020
1636434000000|2021-11-09 05:00:00|5609.4|5590|5581.7|5578|5620|5616.4|5551.9|5550|6780330
1636520400000|2021-11-10 05:00:00|5540|5525.1|5487.7|5484.5|5610|5604.1|5481.1|5480|7321280
1636606800000|2021-11-11 05:00:00|5537.5|5520.1|5554|5553|5576.5|5570|5497.6|5487.7|5443300
1636693200000|2021-11-12 05:00:00|5590.1|5573.6|5632.2|5630.8|5658.5|5657|5552.4|5545|4920260
1636952400000|2021-11-15 05:00:00|5680|5664.9|5660|5654.3|5680|5671.1|5599.9|5596.2|7370850
1637038800000|2021-11-16 05:00:00|5663.1|5646.5|5688.3|5680.1|5697.2|5695|5628.8|5623.8|8049540
1637125200000|2021-11-17 05:00:00|5691|5682.9|5700.5|5693.2|5714.2|5711.1|5651.6|5640.6|7343250
1637211600000|2021-11-18 05:00:00|5720|5702|5749.3|5745.3|5768.8|5765.5|5699.9|5690.5|7248760
1637298000000|2021-11-19 05:00:00|5771.5|5761|5687.2|5683.2|5772.1|5766.9|5659.6|5655|9602980
1637557200000|2021-11-22 05:00:00|5720.9|5716.4|5534.8|5531.4|5727.7|5716.4|5528.1|5524.8|14102580
1637643600000|2021-11-23 05:00:00|5528.6|5524.2|5552.8|5552|5560|5554.8|5486|5483.4|5076180
1637730000000|2021-11-24 05:00:00|5575|5524.9|5588.4|5585|5590.8|5588.5|5475.4|5469.3|4057540
1637902800000|2021-11-26 05:00:00|5518.6|5512.5|5469.7|5462.1|5578.1|5571.8|5435.6|5431.9|7727800
1638162000000|2021-11-29 05:00:00|5571.2|5544.1|5643.4|5639.6|5677|5675.6|5541.1|5535.4|11020200
1638248400000|2021-11-30 05:00:00|5629.9|5621.4|5536.8|5534.2|5655|5643.5|5526.4|5522.4|8433740
1638334800000|2021-12-01 05:00:00|5638.4|5620.8|5558.8|5537|5686.1|5681.9|5537.6|5533.3|12738570
1638421200000|2021-12-02 05:00:00|5469.6|5449.4|5525.5|5524.5|5594|5586.4|5446.8|5440|7866670
1638507600000|2021-12-03 05:00:00|5660|5586.9|5586.1|5581.2|5696.5|5685.7|5504|5502.8|9436750
1638766800000|2021-12-06 05:00:00|5659.8|5620|5653.4|5647.6|5685.1|5682|5561.7|5553|7570680
1638853200000|2021-12-07 05:00:00|5739|5716.5|5908|5904|5932.5|5928|5732.5|5716.5|10499540
1638939600000|2021-12-08 05:00:00|5909.4|5901.5|5892.1|5879.5|5918.4|5904|5826.5|5820|9472960
1639026000000|2021-12-09 05:00:00|5858.1|5825.8|5843.4|5800|5905.7|5898.5|5831.9|5800|13856050
1639112400000|2021-12-10 05:00:00|6263|6231.2|6320.9|6319.5|6448.8|6445|6206.5|6185|29848300
1639371600000|2021-12-13 05:00:00|6349.9|6325.2|6231.3|6215.7|6349.9|6340|6213.9|6210.9|15628480
1639458000000|2021-12-14 05:00:00|6197.2|6157.4|6150.3|6149.1|6197.2|6184.4|6057.6|6055.5|16074710
1639544400000|2021-12-15 05:00:00|6177.3|6160.7|6405.9|6398.6|6408.8|6403.8|6106.3|6100|16513120
1639630800000|2021-12-16 05:00:00|6391.7|6374.6|6206.8|6206.3|6410|6405|6125.3|6113.8|16694820
1639717200000|2021-12-17 05:00:00|6200.3|6134.8|6351.3|6349.6|6399.9|6398|6162|6134.8|18320600
1639976400000|2021-12-20 05:00:00|6274.8|6263|6455.4|6446.5|6461.5|6459.1|6259.5|6247|17917380
1640062800000|2021-12-21 05:00:00|6492.4|6480.8|6464.8|6460|6495|6486|6337.5|6330.5|14329030
1640149200000|2021-12-22 05:00:00|6440|6417|6553.4|6545.8|6576.6|6571.2|6394.4|6386.8|13995400
1640235600000|2021-12-23 05:00:00|6576.9|6569.9|6647.3|6644.3|6708.2|6706.9|6576.9|6554.9|8724030
1640581200000|2021-12-27 05:00:00|6663.5|6657.9|6742.9|6741.2|6768.1|6762.1|6651.5|6643|7608600
1640667600000|2021-12-28 05:00:00|6779.3|6775.9|6692.7|6689.3|6783|6775.9|6673.2|6670.2|6710340
1640754000000|2021-12-29 05:00:00|6706|6692.7|6728.6|6722.1|6775|6768.6|6703.7|6680.5|7674450
1640840400000|2021-12-30 05:00:00|6759|6736.2|6656.4|6647.1|6759|6747.5|6638.7|6637.9|5995160
1640926800000|2021-12-31 05:00:00|6681.1|6659.2|6655.2|6654.4|6716.3|6709.3|6634|6632.7|4197640
1641186000000|2022-01-03 05:00:00|6670.4|6640|6633.9|6631.7|6720|6710|6616.6|6611.3|13701800
1641272400000|2022-01-04 05:00:00|6642.8|6623.9|6709.3|6708.1|6724.4|6720.6|6574|6566|12089080
1641358800000|2022-01-05 05:00:00|6712.1|6690.1|6428.9|6427.3|6712.1|6690.3|6420.6|6420.1|15911800
1641445200000|2022-01-06 05:00:00|6414.4|6401.6|6369.9|6369.1|6489.7|6479.2|6345.1|6343.3|13048730
1641531600000|2022-01-07 05:00:00|6379|6338|6192.1|6188.6|6400|6391.9|6187.4|6184.4|12031060
1641790800000|2022-01-10 05:00:00|6115.8|6067|6216.9|6179.2|6220.4|6219.5|6037.6|6033.6|17058890
1641877200000|2022-01-11 05:00:00|6180|6137|6221|6219.8|6287.6|6281.1|6150.5|6135.8|11545390
1641963600000|2022-01-12 05:00:00|6300|6250.8|6220|6219.6|6310|6308.3|6198.5|6197.1|8977420
1642050000000|2022-01-13 05:00:00|6290|6274.6|5971.9|5967.8|6290|6275.7|5944|5940.6|14397730
1642136400000|2022-01-14 05:00:00|5965.7|5957.8|5964.7|5962.3|6014.1|6000.3|5920.9|5918.7|9843140
1642482000000|2022-01-18 05:00:00|5963.1|5888.9|5782|5777.9|5963.1|5901.7|5760.5|5758.9|14879540
1642568400000|2022-01-19 05:00:00|5865|5796.7|5639.1|5636.5|5865|5842.2|5638.8|5636.2|8890880
1642654800000|2022-01-20 05:00:00|5682|5662.2|5476.8|5475.9|5711.9|5696.1|5472.2|5467.4|10031180
1642741200000|2022-01-21 05:00:00|5507.4|5466.4|5334|5330.5|5557|5549.6|5313.5|5312|16202290
1643000400000|2022-01-24 05:00:00|5309.3|5299.9|5421.8|5415.5|5437.2|5432.4|5136.5|5131.8|30794320
1643086800000|2022-01-25 05:00:00|5293.9|5278.6|5345.1|5338|5454.8|5451.4|5243.6|5240|15474880
1643173200000|2022-01-26 05:00:00|5520.3|5510|5577.9|5571.4|5745.2|5737.4|5507.3|5500.7|24519640
1643259600000|2022-01-27 05:00:00|5713.2|5676.4|5427.5|5418.9|5713.2|5693.5|5411.8|5407|19589830
1643346000000|2022-01-28 05:00:00|5444.5|5380.9|5604.6|5601|5605|5602.2|5328.8|5320|11947260
1643605200000|2022-01-31 05:00:00|5589|5580|5862|5847.9|5866.1|5860.3|5566.9|5550|23788090
1643691600000|2022-02-01 05:00:00|5858.8|5819.8|5927.5|5923.2|5939|5936.5|5767.2|5750.5|11592600
1643778000000|2022-02-02 05:00:00|5984.7|5949.3|6037.6|6032.7|6049.7|6046.6|5940|5934.2|10235260
1643864400000|2022-02-03 05:00:00|5990.7|5916.8|5814.2|5808.5|5995.5|5984.9|5805.8|5800|10366880
1643950800000|2022-02-04 05:00:00|5787.2|5714.8|5901.6|5898.4|5968.8|5965|5761.6|5714.8|8701070
1644210000000|2022-02-07 05:00:00|5924.5|5906.6|5882.8|5872.8|6021.6|6010.3|5844.7|5838.6|11116700
1644296400000|2022-02-08 05:00:00|5896.4|5889.2|6004|5998.5|6019.8|6016.4|5871.5|5860.5|5072840
1644382800000|2022-02-09 05:00:00|6094.4|6065|6118.9|6108.6|6118.9|6113.6|6019.7|6014.1|11494050
1644469200000|2022-02-10 05:00:00|5998|5934.8|5917.3|5913.7|6147.8|6141.8|5887.9|5883.2|9301950
1644555600000|2022-02-11 05:00:00|5928.8|5890.1|5734.2|5733.9|5999.5|5994.6|5690.6|5688|14805740
1644814800000|2022-02-14 05:00:00|5772|5738.1|5789.8|5785.9|5830|5822.4|5703.8|5700|8736180
1644901200000|2022-02-15 05:00:00|5890.3|5875.1|6030|6026.8|6063.2|6059.5|5886.7|5875.1|12453290
1644987600000|2022-02-16 05:00:00|5950.3|5912.5|5975.3|5972.1|6015|5996.3|5879.4|5869.1|8968730
1645074000000|2022-02-17 05:00:00|5906.3|5897|5799.4|5786.1|5938.6|5916.1|5792.8|5786.1|11318060
1645160400000|2022-02-18 05:00:00|5807|5766.5|5799.5|5796.2|5883|5878.2|5734.2|5730|7131690
1645506000000|2022-02-22 05:00:00|5805.9|5775.2|5776.1|5774.6|5913.1|5901.2|5700|5696|8475180
1645592400000|2022-02-23 05:00:00|5830|5802.3|5656.6|5651.9|5859.7|5847.1|5649.2|5647.4|7639900
1645678800000|2022-02-24 05:00:00|5549.9|5508.3|5800|5799.7|5860.4|5855.9|5497.1|5485.3|14050070
1645765200000|2022-02-25 05:00:00|5798.4|5730|5884.4|5859.2|5896.5|5891.3|5747.8|5730|12138630
1646024400000|2022-02-28 05:00:00|5850.3|5790.3|5880|5875.5|5924.8|5919.3|5767.1|5761.4|14981020
1646110800000|2022-03-01 05:00:00|5888.1|5853.1|5705.5|5699.6|5888.1|5871.8|5654.2|5650|14862980
1646197200000|2022-03-02 05:00:00|5756.2|5706|5862.6|5851|5908.2|5904.9|5737|5706|12340560
1646283600000|2022-03-03 05:00:00|5962.7|5925.9|5796.9|5781.4|5962.7|5937|5744.8|5740|15048910
1646370000000|2022-03-04 05:00:00|5950|5913|5962.9|5959.9|6059.7|6055.7|5846|5840|21698670
1646629200000|2022-03-07 05:00:00|5990|5960|5710.7|5706.5|5990|5982.1|5702.5|5700|10398000
1646715600000|2022-03-08 05:00:00|5751.6|5719.5|5759.5|5757.3|5965.8|5956.6|5639.7|5633|9849070
1646802000000|2022-03-09 05:00:00|5900|5881.9|5966.1|5960.4|6018|6016|5878.1|5864.6|13436370
1646888400000|2022-03-10 05:00:00|5869.3|5858.9|5877|5875.1|5901.7|5899.3|5765.1|5760|6114010
1646974800000|2022-03-11 05:00:00|5948.8|5900|5781.2|5775.9|5948.8|5939.1|5773.1|5771.2|8431400
1647230400000|2022-03-14 04:00:00|5772.8|5757.7|5677.5|5676.9|5805.8|5798.9|5650.3|5646.6|9792370
1647316800000|2022-03-15 04:00:00|5773.6|5732|5928.8|5924.4|5970|5966.2|5759.1|5732|9187940
1647403200000|2022-03-16 04:00:00|5966.5|5900.9|6080.5|6064.8|6080.5|6076.4|5837.9|5833.5|16311130
1647489600000|2022-03-17 04:00:00|6055.4|6040.1|6029.6|6026.6|6071.2|6067.4|5977.7|5973.2|11471180
1647576000000|2022-03-18 04:00:00|6053.9|5999.3|6113.3|6092.4|6133.6|6130.3|5964.8|5957.6|27405110
1647835200000|2022-03-21 04:00:00|6058|6041|6016.4|6012.9|6060|6050.2|5890|5886.5|13691220
1647921600000|2022-03-22 04:00:00|6030|6014.5|6119.1|6113.6|6135.9|6133.4|5995.9|5987.6|5306450
1648008000000|2022-03-23 04:00:00|6098.6|6080|5993.8|5990.3|6115|6111.4|5992.8|5990.3|7081170
1648094400000|2022-03-24 04:00:00|6087.2|6020|6266.6|6266.1|6274.5|6271.4|6024.3|6020|9698820
1648180800000|2022-03-25 04:00:00|6285.2|6257.6|6294.5|6293.5|6306|6303.2|6202.7|6198.3|5889930
1648440000000|2022-03-28 04:00:00|6275|6250|6331.9|6328.9|6333|6331.4|6159.5|6156|5959470
1648526400000|2022-03-29 04:00:00|6427.8|6355.1|6419.7|6419.6|6457.1|6448.1|6301.2|6293.7|9448310
1648612800000|2022-03-30 04:00:00|6399.9|6352.6|6323.6|6308.2|6449.9|6435.1|6276.2|6272.9|10512690
1648699200000|2022-03-31 04:00:00|6324.1|6304.8|6314.3|6294.6|6390|6386.8|6285.5|6280|11762220
1648785600000|2022-04-01 04:00:00|6348.8|6285|6271|6269.8|6349.9|6343|6187.7|6184.7|5755070
1649044800000|2022-04-04 04:00:00|6279.8|6248.6|6357.1|6343.2|6360|6355.7|6249.1|6236.2|9903770
1649131200000|2022-04-05 04:00:00|6317|6291.5|6146.2|6136.5|6336.5|6320.5|6131.2|6130|9767480
1649217600000|2022-04-06 04:00:00|6040|6020.8|6020.5|6015.6|6120|6115.4|5939.5|5935.6|11719040
1649304000000|2022-04-07 04:00:00|6010|5998.3|6035.8|6025.6|6076.8|6074.1|5933.4|5930|9229610
1649390400000|2022-04-08 04:00:00|5982.7|5973.8|5869.1|5867.5|5994.5|5986.2|5860|5859.1|8324540
1649649600000|2022-04-11 04:00:00|5843|5812.9|5810.1|5806.3|5897.7|5890.6|5794.3|5793|9228640
1649736000000|2022-04-12 04:00:00|5903.2|5887.8|5852.6|5847.8|5986.5|5980.9|5824.4|5821.7|7711040
1649822400000|2022-04-13 04:00:00|5898.5|5864.6|5925.2|5925.1|5970|5966.4|5865.2|5850.7|6448890
1649908800000|2022-04-14 04:00:00|5981.3|5950|5735.7|5734.5|5981.3|5967|5730|5727.3|11371800
1650254400000|2022-04-18 04:00:00|5735|5727.1|5866.2|5865.5|5913.8|5909.7|5729.6|5726.9|8086270
1650340800000|2022-04-19 04:00:00|5830|5791.6|5978.3|5975.3|5988.9|5985.5|5810.9|5791.6|9392810
1650427200000|2022-04-20 04:00:00|6051.5|6032.3|5980.9|5969.8|6135.1|6129.3|5952.9|5950|7258580
1650513600000|2022-04-21 04:00:00|6059.8|6040.2|5929.3|5924.2|6159.8|6156.8|5906.9|5903.9|11311540
1650600000000|2022-04-22 04:00:00|5929|5901.8|5869.6|5866.9|5995.3|5984.2|5864.3|5862.5|7810870
1650859200000|2022-04-25 04:00:00|5819.4|5802.3|5882.6|5877.9|5887.6|5882.8|5716.6|5710.5|12402030
1650945600000|2022-04-26 04:00:00|5846.9|5810|5599.4|5599.3|5858.4|5848.5|5598.8|5596.4|15095120
1651032000000|2022-04-27 04:00:00|5570.1|5540|5597.9|5583.7|5716.4|5700.5|5553.5|5540|10212850
1651118400000|2022-04-28 04:00:00|5668.8|5650|5795.1|5792|5852.4|5849.3|5582.5|5577.4|8615360
1651204800000|2022-04-29 04:00:00|5737.1|5719.1|5544|5543.9|5789.4|5782|5535|5532.9|9110860
1651464000000|2022-05-02 04:00:00|5577.3|5548.3|5765.7|5763.7|5776.4|5772|5576.2|5548.3|11223320
1651550400000|2022-05-03 04:00:00|5777.3|5752.5|5814|5811.7|5870|5863.7|5727.3|5709|6648720
1651636800000|2022-05-04 04:00:00|5826|5818.5|6038.7|6032.6|6040.9|6038.6|5740|5736|8757950
1651723200000|2022-05-05 04:00:00|5958.7|5940|5828.4|5777.6|5986.3|5971.2|5746.5|5741.7|19736070
1651809600000|2022-05-06 04:00:00|5774.7|5744.3|5801|5799|5900|5896.2|5694.4|5694.3|9185580
1652068800000|2022-05-09 04:00:00|5732.5|5706.1|5631.6|5629.2|5791.3|5776.4|5602.8|5600|12510340
1652155200000|2022-05-10 04:00:00|5806|5780|5823.1|5811.1|5913.9|5911.1|5720.3|5714.6|16117850
1652241600000|2022-05-11 04:00:00|5761.6|5741|5674|5671.4|5852.1|5846.8|5661.1|5658.6|11078960
1652328000000|2022-05-12 04:00:00|5643.9|5628.5|5719.9|5718.8|5738.6|5731.9|5584.7|5582.3|10722380
1652414400000|2022-05-13 04:00:00|5779.9|5760.1|5887.6|5878.7|5916|5914.8|5738.2|5719.9|11730030
1652673600000|2022-05-16 04:00:00|5847.8|5839.7|5833.4|5819.8|5893.5|5890.5|5780|5769|7579200
1652760000000|2022-05-17 04:00:00|5960.5|5941.1|6083.2|6082|6090.7|6088.2|5939.9|5932.1|10618660
1652846400000|2022-05-18 04:00:00|6019.3|5980|5710.4|5705.5|6019.3|6001.7|5668.1|5653.4|20187190
1652932800000|2022-05-19 04:00:00|5580|5572.7|5462.2|5462.1|5615|5604.9|5395.6|5385.5|20601870
1653019200000|2022-05-20 04:00:00|5560|5535.1|5433.5|5432.3|5560|5535.1|5125.3|5123.5|20001860
1653278400000|2022-05-23 04:00:00|5248.5|5239.9|5264|5263.9|5356|5351.9|5145.6|5142.5|34093420
1653364800000|2022-05-24 04:00:00|5272.7|5266.6|5254|5242|5290.9|5285.8|5165.5|5160|13952770
1653451200000|2022-05-25 04:00:00|5234.1|5222.3|5362.8|5315.5|5375.4|5371.9|5234.1|5222.3|9870300
1653537600000|2022-05-26 04:00:00|5315|5288.8|5507.5|5501.9|5547|5544.5|5280|5272.5|22926790
1653624000000|2022-05-27 04:00:00|5622.8|5586.4|5835|5833.8|5860|5850.7|5611.2|5586.4|15419960
1653969600000|2022-05-31 04:00:00|5836.4|5835.6|5812.9|5797.8|5873.6|5868.5|5762.4|5759.5|16555800
1654056000000|2022-06-01 04:00:00|5879.7|5860.4|5761.4|5732.6|5918|5905.9|5685.6|5682.1|9239100
1654142400000|2022-06-02 04:00:00|5772|5747.1|5769.8|5760.5|5785|5773.2|5681.3|5680|19115890
1654228800000|2022-06-03 04:00:00|5699|5688.7|5634.6|5633.2|5700|5696.1|5610.7|5606|12359700
1654488000000|2022-06-06 04:00:00|5718|5696|5618.5|5604.9|5730|5723.5|5576.2|5572.8|6684200
1654574400000|2022-06-07 04:00:00|5611.5|5576.6|5726.6|5726.4|5745.5|5738|5577|5563.3|7190370
1654660800000|2022-06-08 04:00:00|5720|5711.8|5655.6|5653.6|5764.9|5759.6|5622.8|5620.1|10882230
1654747200000|2022-06-09 04:00:00|5622.3|5610|5560.8|5560.7|5738.9|5735.4|5560.5|5559.2|7724830
1654833600000|2022-06-10 04:00:00|5509|5479.9|5411.2|5410.6|5520.8|5506.7|5399|5396|8791530
1655092800000|2022-06-13 04:00:00|5280|5259.8|5180.7|5176.2|5344|5325.6|5161.9|5160.1|11996730
1655179200000|2022-06-14 04:00:00|5252.6|5217.9|5207.8|5201.5|5252.6|5246.1|5147|5144.3|8418140
1655265600000|2022-06-15 04:00:00|5302.5|5282.8|5269.3|5269|5339|5337.2|5157.5|5152.6|7198590
1655352000000|2022-06-16 04:00:00|5143.9|5118.2|4974.5|4973.6|5150|5137.3|4925.6|4921.5|12966040
1655438400000|2022-06-17 04:00:00|4985|4957.5|4986.5|4983.6|5005.1|5000.7|4880|4871.7|27629960
1655784000000|2022-06-21 04:00:00|5050|5032.9|5037.7|5036|5110|5105.9|5030.4|5027.4|13405490
1655870400000|2022-06-22 04:00:00|4989.3|4961.5|4956.6|4955.8|5042.1|5035.9|4946.8|4928.3|5852170
1655956800000|2022-06-23 04:00:00|5016.9|4974.4|4965.8|4964.5|5020|5008.3|4912|4910|8324260
1656043200000|2022-06-24 04:00:00|5060|5049.9|5093.2|5089.3|5120|5115.8|5016.8|5005.1|12855760
1656302400000|2022-06-27 04:00:00|5146|5134.7|5059.3|5058.9|5149.9|5137.2|5034.8|5028|4957770
1656388800000|2022-06-28 04:00:00|5130|5083.4|4987.3|4984.4|5147.4|5138.7|4981.8|4981|5087200
1656475200000|2022-06-29 04:00:00|4970.9|4947.3|4906.7|4903.8|4979.2|4959.3|4867.7|4864.6|5559490
1656561600000|2022-06-30 04:00:00|4879.8|4867.5|4862.9|4858.2|4939.8|4935.4|4807.2|4804.8|6737940
1656648000000|2022-07-01 04:00:00|4797|4786.7|4779.7|4778.2|4849.8|4836|4695.4|4692.3|9193820
1656993600000|2022-07-05 04:00:00|4726.8|4696.7|4763.5|4763.4|4766.2|4763.5|4640.2|4637.4|8394420
1657080000000|2022-07-06 04:00:00|4807.3|4779.9|4826.9|4826.1|4870.9|4870.2|4760.4|4750|10844340
1657166400000|2022-07-07 04:00:00|4888.2|4881.1|4989.2|4979|5014.9|5013.1|4888.1|4866.1|11737500
1657252800000|2022-07-08 04:00:00|4941.6|4929.9|4986.9|4984.2|4998.4|4994.4|4906.5|4900|4473660
1657512000000|2022-07-11 04:00:00|4898|4886.7|4829.7|4827.7|4916.5|4912.3|4812.4|4809.1|11078430
1657598400000|2022-07-12 04:00:00|4885.5|4861|4820.4|4810.7|4927.9|4924.3|4801.7|4800|12613530
1657684800000|2022-07-13 04:00:00|4758.8|4731.6|4817.6|4807.6|4860|4857.1|4730.3|4720|8200080
1657771200000|2022-07-14 04:00:00|4835.3|4799.1|4846.4|4844.1|4867.8|4864.9|4735.7|4729.1|7955050
1657857600000|2022-07-15 04:00:00|4915.2|4903|4947.6|4939.7|4947.6|4946.5|4863|4859.4|11005930
1658116800000|2022-07-18 04:00:00|5013.4|4977.5|4910.6|4909.8|5024.9|5021.8|4885.6|4881|5380020
1658203200000|2022-07-19 04:00:00|4978.4|4944|5090|5089.9|5114.9|5112.8|4961.3|4944|11308290
1658289600000|2022-07-20 04:00:00|5095.5|5074|5117.3|5114.2|5178.6|5174.8|5055.4|5038.8|13760010
1658376000000|2022-07-21 04:00:00|5150|5125.4|5177.1|5175.6|5178.9|5176.9|5061.4|5058.7|7023000
1658462400000|2022-07-22 04:00:00|5196.2|5188.1|5129.3|5125|5200|5196.4|5069.3|5066.8|10232050
1658721600000|2022-07-25 04:00:00|5117.5|5106.6|5133.6|5120.4|5133.6|5132.3|5065.5|5059.4|8912900
1658808000000|2022-07-26 04:00:00|5165|5100|5113.3|5107.9|5170|5164.6|5089.3|5086.7|9697850
1658894400000|2022-07-27 04:00:00|5182|5171.2|5277.8|5272.9|5304.7|5299.7|5171.9|5162.4|8572830
1658980800000|2022-07-28 04:00:00|5292.6|5285.9|5340.7|5329.2|5366.9|5364.2|5209.7|5203.2|7842670
1659067200000|2022-07-29 04:00:00|5327.1|5297.3|5358.4|5354.7|5380|5377.5|5308|5297.3|5760280
1659326400000|2022-08-01 04:00:00|5343.7|5314.3|5364.9|5362.5|5399.9|5396.5|5306.2|5302|6491950
1659412800000|2022-08-02 04:00:00|5353.9|5325.9|5312.1|5310.9|5393.7|5390.6|5276.7|5270|5890540
1659499200000|2022-08-03 04:00:00|5352.9|5329.5|5467.4|5467.3|5481.5|5478.5|5348.6|5329.5|6170180
1659585600000|2022-08-04 04:00:00|5483.7|5467.2|5529.1|5529|5531.9|5529.3|5457.5|5450|5652000
1659672000000|2022-08-05 04:00:00|5467.7|5433|5514.5|5514.4|5522.1|5518.5|5435.5|5430|8226250
1659931200000|2022-08-08 04:00:00|5501.4|5477.2|5459.8|5452.7|5530|5521.7|5389.5|5386.4|6179950
1660017600000|2022-08-09 04:00:00|5401.3|5393.2|5327.5|5326.8|5410|5393.2|5278.1|5275|7540200
1660104000000|2022-08-10 04:00:00|5477.2|5442.2|5505.3|5504.1|5511.2|5509.2|5396.9|5384.8|5823130
1660190400000|2022-08-11 04:00:00|5566.5|5530|5454.3|5451.1|5580|5575.9|5447.6|5442.5|7658130
1660276800000|2022-08-12 04:00:00|5496.8|5479.5|5583.4|5581.6|5584.4|5583.2|5460.9|5456.5|6558540
1660536000000|2022-08-15 04:00:00|5570|5542.1|5589.7|5589.6|5600|5595.8|5507|5501.6|6309450
1660622400000|2022-08-16 04:00:00|5582.6|5557.7|5517.5|5516.4|5582.6|5579.5|5461|5457.6|5510580
1660708800000|2022-08-17 04:00:00|5456|5436.3|5385.7|5385.2|5461.9|5443|5312.5|5310|8181040
1660795200000|2022-08-18 04:00:00|5434.4|5399.1|5587.3|5586.6|5606.4|5602.8|5420.7|5399|11211260
1660881600000|2022-08-19 04:00:00|5512.8|5507.2|5484.6|5482.7|5560|5554.5|5479.3|5476.3|9986490
1661140800000|2022-08-22 04:00:00|5437.7|5409.5|5293|5284.1|5437.7|5415.2|5271.8|5270.1|10216330
1661227200000|2022-08-23 04:00:00|5340.8|5291.2|5299.3|5293.6|5378.3|5372.6|5290.1|5288.5|4625390
1661313600000|2022-08-24 04:00:00|5295.7|5290|5312.1|5305.6|5314.3|5312.9|5234.5|5230.6|6890390
1661400000000|2022-08-25 04:00:00|5335.1|5326.1|5502.7|5501.3|5504.8|5502.5|5331.2|5316.2|7110390
1661486400000|2022-08-26 04:00:00|5491.6|5483.6|5206.9|5205.9|5518.6|5503.7|5205.8|5205|8440400
1661745600000|2022-08-29 04:00:00|5205.8|5196.7|5150.4|5129.8|5228.3|5224.1|5120.8|5118.2|8733930
1661832000000|2022-08-30 04:00:00|5192.5|5163.9|5066|5065.8|5192.5|5168.4|5014.4|5012.1|7017420
1661918400000|2022-08-31 04:00:00|5102.2|5098.2|4994.6|4990.2|5109.5|5100.9|4966.3|4964.9|9139950
1662004800000|2022-09-01 04:00:00|4902.5|4891.4|4921.5|4917.1|4933.4|4930.5|4810.5|4806.1|16618040
1662091200000|2022-09-02 04:00:00|5200|5160|5002.2|5001.3|5200|5186.9|4986.1|4982.9|23921160
1662436800000|2022-09-06 04:00:00|4995.1|4974.6|4985.2|4979.9|5045.8|5039.4|4907|4900|14926000
1662523200000|2022-09-07 04:00:00|5039.3|5008.2|5051.1|5051|5094.3|5093.6|4991.5|4983.3|7783290
1662609600000|2022-09-08 04:00:00|5038.6|5015|5122.3|5116.3|5131.8|5128|4987.9|4983.6|10060530
1662696000000|2022-09-09 04:00:00|5171.2|5148|5226.7|5220|5261|5257.9|5159.9|5148|12157350
1662955200000|2022-09-12 04:00:00|5272.5|5257.2|5292.5|5289.9|5315.4|5311.9|5247|5242.2|8919290
1663041600000|2022-09-13 04:00:00|5142.6|5129.3|5036.5|5034.9|5183.4|5170|5019.6|5014.8|10887770
1663128000000|2022-09-14 04:00:00|5077.2|5043.4|5111|5110.9|5130.7|5129.1|5032|5023.1|9822070
1663214400000|2022-09-15 04:00:00|5102.6|5076.7|5001.7|5000.1|5119.8|5114.4|4973.8|4970.4|23043120
1663300800000|2022-09-16 04:00:00|4982.5|4966.3|5029.2|5023.2|5034.1|5028.2|4899.5|4895.8|29815030
1663560000000|2022-09-19 04:00:00|4956.1|4944.2|5022.4|5014.2|5036.1|5032.7|4952.8|4944.2|9982710
1663646400000|2022-09-20 04:00:00|4960|4954.9|4930.6|4929.5|5000|4983.2|4899.6|4894.3|9027760
1663732800000|2022-09-21 04:00:00|4926.5|4899.8|4825.4|4813.3|5000|4994.5|4818|4813.3|12004180
1663819200000|2022-09-22 04:00:00|4824.7|4809.1|4780.7|4769.2|4833.7|4832|4730.7|4729|13096010
1663905600000|2022-09-23 04:00:00|4750|4720.8|4691.3|4682.7|4780|4775.9|4622.4|4620|14942030
1664164800000|2022-09-26 04:00:00|4697.1|4684.9|4620.2|4616.9|4734.5|4730|4613|4610|7864140
1664251200000|2022-09-27 04:00:00|4699.1|4677.5|4649.8|4643.8|4699.9|4695.1|4566.4|4565|9992540
1664337600000|2022-09-28 04:00:00|4628.5|4606.1|4657|4655.4|4688.4|4686.3|4565.6|4562.6|11994950
1664424000000|2022-09-29 04:00:00|4613.3|4595.6|4502|4501.3|4620|4606|4449.8|4448.4|16509190
1664510400000|2022-09-30 04:00:00|4493|4479.2|4442|4426.9|4580.6|4576.3|4436.8|4426.9|16233360
1664769600000|2022-10-03 04:00:00|4496.3|4485|4568.9|4568|4610|4608.7|4472.2|4462.4|7504790
1664856000000|2022-10-04 04:00:00|4685|4673.3|4804.4|4794.4|4804.4|4800.4|4658.6|4655.1|16366860
1664942400000|2022-10-05 04:00:00|4737.9|4718.5|4850.2|4845.8|4882|4880.2|4719.6|4714.6|7107660
1665028800000|2022-10-06 04:00:00|4837.9|4830.5|4794.9|4792.5|4898.1|4892.8|4786.7|4784.7|6614570
1665115200000|2022-10-07 04:00:00|4724.1|4717.3|4607.4|4605.3|4735.7|4729.3|4590.9|4589.7|16613350
1665374400000|2022-10-10 04:00:00|4608.1|4582.6|4380.2|4372.9|4608.1|4595.4|4319.7|4316.7|18443420
1665460800000|2022-10-11 04:00:00|4351.2|4340|4312.5|4294.9|4389.4|4385|4257|4254.3|15000070
1665547200000|2022-10-12 04:00:00|4322.7|4307.6|4307.2|4302.8|4357.5|4354.5|4284.7|4280|7747200
1665633600000|2022-10-13 04:00:00|4184.3|4165.5|4384.4|4373.8|4439.9|4432.1|4154|4150|16615710
1665720000000|2022-10-14 04:00:00|4432.8|4425.5|4273.2|4271.7|4439.9|4434|4264.8|4263.9|8376190
1665979200000|2022-10-17 04:00:00|4395.5|4389.6|4355.4|4353.7|4413.8|4409.2|4337.5|4333.7|8985600
1666065600000|2022-10-18 04:00:00|4482.1|4470.7|4350.5|4348.2|4486.5|4478.3|4304.1|4300.8|11721580
1666152000000|2022-10-19 04:00:00|4335.9|4310.1|4357.1|4353.1|4384.7|4382|4314.5|4307.5|7333760
1666238400000|2022-10-20 04:00:00|4358.7|4349.9|4302.2|4300.4|4422|4419.9|4282.7|4280.3|9932210
1666324800000|2022-10-21 04:00:00|4329.1|4319.6|4468.7|4465.3|4472|4467.5|4300.7|4284.6|7340160
1666584000000|2022-10-24 04:00:00|4532.4|4519.2|4568.9|4565.8|4590|4586|4513.8|4506.9|12610820
1666670400000|2022-10-25 04:00:00|4579.9|4573.2|4602|4600.5|4649.8|4638.3|4569.7|4566|6201490
1666756800000|2022-10-26 04:00:00|4582.7|4576.3|4613.6|4609.3|4720|4716.8|4554.1|4550|10443670
1666843200000|2022-10-27 04:00:00|4661.6|4648.5|4559.7|4548.2|4708.9|4700.9|4550.5|4548.2|9785260
1666929600000|2022-10-28 04:00:00|4580.5|4566.6|4728|4727.3|4745.1|4741.9|4561.4|4549|8951870
1667188800000|2022-10-31 04:00:00|4680.1|4668.3|4702.1|4699.8|4729|4725.2|4654.2|4650|7199850
1667275200000|2022-11-01 04:00:00|4768.5|4747.4|4679.9|4678.5|4768.5|4753.2|4634|4630|7050710
1667361600000|2022-11-02 04:00:00|4712|4698.6|4560.5|4557.7|4804.9|4799.4|4559.1|4557.2|12404210
1667448000000|2022-11-03 04:00:00|4511.2|4502|4441.7|4441.2|4530|4518.9|4417.9|4410|11490830
1667534400000|2022-11-04 04:00:00|4570|4563.7|4655.5|4653|4691.3|4688.1|4541.3|4528.8|12379850
1667797200000|2022-11-07 05:00:00|4681.3|4654.7|4757.7|4747.5|4778.2|4775.1|4628|4615.7|10375540
1667883600000|2022-11-08 05:00:00|4815|4809.9|4821.1|4818.6|4890|4886.5|4737.8|4732.4|12070980
1667970000000|2022-11-09 05:00:00|4790|4750|4696.5|4695.3|4790|4779.8|4693.1|4690.2|7273870
1668056400000|2022-11-10 05:00:00|4910.5|4901.2|5071.1|5059.7|5072.9|5071.5|4878|4871.2|21260040
1668142800000|2022-11-11 05:00:00|5060.2|5032.8|5180.9|5176.5|5190.6|5188.3|5023.7|5012.2|10809680
1668402000000|2022-11-14 05:00:00|5162.2|5155.6|5134.2|5130.7|5251.1|5249.2|5130.8|5128.8|10278660
1668488400000|2022-11-15 05:00:00|5298.2|5284|5246.7|5243.9|5326.5|5319.4|5160.8|5156.3|12791090
1668574800000|2022-11-16 05:00:00|5165.7|5150|5125.3|5112.2|5191.4|5183|5104.1|5101.8|14385620
1668661200000|2022-11-17 05:00:00|5078.9|5034.4|5127.3|5110.5|5129.1|5124.6|5037.3|5022.7|10425330
1668747600000|2022-11-18 05:00:00|5174.7|5157.3|5153.5|5151.5|5178.4|5176.8|5111.4|5108.7|5881170
1669006800000|2022-11-21 05:00:00|5130.5|5123.3|5177.2|5174.4|5210.4|5208|5112.5|5107.2|7407470
1669093200000|2022-11-22 05:00:00|5230|5220.9|5301.2|5301.1|5303.3|5302.5|5194.8|5186.9|8278900
1669179600000|2022-11-23 05:00:00|5316.9|5300|5342.5|5334.8|5418.1|5414.1|5292.9|5281|7523070
1669352400000|2022-11-25 05:00:00|5317.7|5306.9|5302.8|5299|5347|5343|5296.3|5288|2755320
1669611600000|2022-11-28 05:00:00|5255.9|5247.7|5226.2|5224.3|5290|5285.4|5163.4|5162.2|14931180
1669698000000|2022-11-29 05:00:00|5239.9|5222.2|5217.4|5210.8|5260|5256.4|5149.9|5145.4|7296920
1669784400000|2022-11-30 05:00:00|5249.5|5225.1|5512.2|5509.7|5512.2|5512|5180.2|5175.2|29342820
1669870800000|2022-12-01 05:00:00|5515|5502.2|5511.7|5509.3|5526.4|5522.5|5421.5|5415.2|13442200
1669957200000|2022-12-02 05:00:00|5409.1|5371.5|5409.2|5409|5428.6|5426.1|5363.5|5358.6|7030990
1670216400000|2022-12-05 05:00:00|5401.4|5378.4|5314.1|5306.5|5401.4|5390|5256|5251|10161410
1670302800000|2022-12-06 05:00:00|5312.4|5306.4|5258.8|5258.2|5340|5332.1|5219|5216.5|11009080
1670389200000|2022-12-07 05:00:00|5212.1|5194.6|5187.3|5180.7|5252.2|5246.2|5161|5160.4|8306250
1670475600000|2022-12-08 05:00:00|5242.5|5200.1|5330|5307.8|5330|5322.9|5208|5200.1|13942140
1670562000000|2022-12-09 05:00:00|5510|5505|5448.4|5448.1|5528|5524.9|5415.1|5405.3|16068570
1670821200000|2022-12-12 05:00:00|5462.8|5447.4|5568.7|5568.6|5568.8|5568.6|5424.9|5414.2|8420510
1670907600000|2022-12-13 05:00:00|5772|5755.3|5709.4|5707.6|5820|5815.8|5653.9|5644.6|15364330
1670994000000|2022-12-14 05:00:00|5706|5685.5|5744.2|5744.1|5857.6|5855.6|5680.6|5671.6|12665400
1671080400000|2022-12-15 05:00:00|5649.9|5637.7|5585.2|5580.5|5670.3|5660.2|5579.8|5577.3|12340960
1671166800000|2022-12-16 05:00:00|5574.5|5564.5|5559.5|5556.3|5598.8|5594.5|5509.9|5506.7|17031930
1671426000000|2022-12-19 05:00:00|5545.5|5522.4|5499.5|5496|5567.7|5551.4|5457.9|5456.1|9081410
1671512400000|2022-12-20 05:00:00|5470|5437.2|5440.6|5438.7|5492|5489.7|5413|5409|8770760
1671598800000|2022-12-21 05:00:00|5482.3|5459.3|5612.7|5612.6|5620|5618|5478.8|5459.3|10221540
1671685200000|2022-12-22 05:00:00|5537.8|5513.1|5533.8|5531.5|5550.4|5547.4|5473.7|5469.5|10802980
1671771600000|2022-12-23 05:00:00|5521|5489|5524.3|5524.2|5544.5|5531.5|5476.1|5470|4802870
1672117200000|2022-12-27 05:00:00|5521.7|5509.3|5535.4|5532.3|5582.4|5580.3|5470.7|5463.3|6495270
1672203600000|2022-12-28 05:00:00|5519.9|5500.3|5449|5448.9|5583.9|5575.1|5426.9|5423.3|5092920
1672290000000|2022-12-29 05:00:00|5526.9|5518.5|5577.9|5577.2|5627.7|5625.7|5513.4|5501.7|6351830
1672376400000|2022-12-30 05:00:00|5535.7|5512.4|5591.5|5591.2|5596.7|5594.3|5487|5480|4900020
1672722000000|2023-01-03 05:00:00|5644.4|5621.6|5534.8|5531.8|5680|5670.1|5508.8|5505.6|7588640
1672808400000|2023-01-04 05:00:00|5632.9|5612.5|5604|5602.3|5688.6|5678.7|5562.4|5559.5|5985300
1672894800000|2023-01-05 05:00:00|5569.2|5541.7|5552.4|5550.2|5599.8|5595.4|5516.9|5510.1|5261740
1672981200000|2023-01-06 05:00:00|5637.1|5612.5|5885.5|5883.8|5910.1|5909.1|5630.2|5604.5|14838800
1673240400000|2023-01-09 05:00:00|5925|5920.1|5768.6|5767.7|6017.5|6016|5610.4|5603.3|18587040
1673326800000|2023-01-10 05:00:00|5736|5720|5751.3|5750.9|5753.4|5750.9|5500|5498|23392710
1673413200000|2023-01-11 05:00:00|5730|5717.1|5783.5|5782.4|5783.5|5782.7|5670|5658.6|9588760
1673499600000|2023-01-12 05:00:00|5762.1|5744.7|5819.9|5818.9|5852.5|5849.7|5738.4|5731.7|5451130
1673586000000|2023-01-13 05:00:00|5787|5760.9|5790.9|5787.3|5819.4|5815.3|5768.5|5760.8|9354130
1673931600000|2023-01-17 05:00:00|5761.9|5748.5|5800.9|5786.1|5857.1|5851.1|5751.9|5740|8510340
1674018000000|2023-01-18 05:00:00|5839.9|5826.7|5751.6|5736.3|5877|5872.6|5738.3|5736.3|8616800
1674104400000|2023-01-19 05:00:00|5693.8|5686.4|5640.8|5626.1|5703|5696|5605.8|5603|13211210
1674190800000|2023-01-20 05:00:00|5656.4|5631.5|5707.8|5703.8|5715.1|5713.6|5594|5590.9|7096520
1674450000000|2023-01-23 05:00:00|5726.3|5711.1|5818|5803.1|5849|5846.3|5705|5690|13629550
1674536400000|2023-01-24 05:00:00|5784.5|5775.8|5856.3|5843.2|5867|5859.2|5762.4|5751.7|7735820
1674622800000|2023-01-25 05:00:00|5780.4|5771.4|5862.4|5855.9|5870.8|5868.2|5761.8|5756.7|7699000
1674709200000|2023-01-26 05:00:00|5914.9|5900.1|5989.3|5982.8|6008|6005.4|5866.6|5858.9|14950440
1674795600000|2023-01-27 05:00:00|5923.8|5911|5918.4|5908.3|5994.5|5987.4|5903.5|5901.8|11064010
1675054800000|2023-01-30 05:00:00|5841.9|5814.5|5816.2|5809.6|5898.2|5892.5|5799.5|5796|8699780
1675141200000|2023-01-31 05:00:00|5829.9|5807.6|5852.7|5850.4|5877.1|5871.2|5809.2|5805.3|10225180
1675227600000|2023-02-01 05:00:00|5849.9|5836.6|6030.8|6029.6|6084.6|6081.1|5831.5|5823.3|9010420
1675314000000|2023-02-02 05:00:00|6076.3|6061.9|6057.7|6055|6134.7|6130.6|6002.5|5994|11177070
1675400400000|2023-02-03 05:00:00|5990.4|5971.7|5980.4|5973.3|6084.4|6078.5|5963.9|5961.9|11138260
1675659600000|2023-02-06 05:00:00|5933.9|5925|6013.7|6012.9|6032.6|6028.9|5924.2|5920|8500730
1675746000000|2023-02-07 05:00:00|6039.7|6024.8|6148.6|6139.3|6170.5|6168.8|5998.4|5993.2|13702360
1675832400000|2023-02-08 05:00:00|6081|6056.9|6020|6017.1|6103.9|6099.8|6006.6|6004.1|5237430
1675918800000|2023-02-09 05:00:00|6120|6106|5995|5990.3|6150|6144.8|5959.9|5952.5|8492710
1676005200000|2023-02-10 05:00:00|5978.2|5963.3|5932.5|5932.4|5996.1|5979|5899.5|5895.7|10211640
1676264400000|2023-02-13 05:00:00|5987.9|5940|6013.1|6011.2|6014.8|6013|5942|5931.1|12711050
1676350800000|2023-02-14 05:00:00|5970|5937.4|6023.8|6020.2|6058.3|6054.8|5934.2|5925.3|7701550
1676437200000|2023-02-15 05:00:00|5988.6|5975|6082.8|6073|6083|6081.5|5970.6|5966.9|6848270
1676523600000|2023-02-16 05:00:00|6008|5978.5|6005.4|6003.3|6090|6086.3|5998.8|5978.5|5919360
1676610000000|2023-02-17 05:00:00|6000.3|5986|5956|5955.6|6010.9|6004.6|5930|5924.5|5518780
1676955600000|2023-02-21 05:00:00|5911.9|5878|5818.3|5816.9|5934.7|5928.6|5799.9|5798|8011510
1677042000000|2023-02-22 05:00:00|5822.1|5815.3|5763.3|5761.7|5835.1|5828.8|5722.1|5719.7|11690360
1677128400000|2023-02-23 05:00:00|5857.5|5843.7|5842.9|5830.2|5859.6|5858.5|5736.8|5734.3|10132970
1677214800000|2023-02-24 05:00:00|5781.5|5766.1|5781.6|5777.5|5803.6|5800.7|5736.1|5735|8704220
1677474000000|2023-02-27 05:00:00|5872.2|5855.7|5867.7|5853.9|5900.2|5895.2|5844.3|5840.5|10679470
1677560400000|2023-02-28 05:00:00|5871|5853.3|5942.9|5940.4|5987.6|5984|5822.4|5820|16389830
1677646800000|2023-03-01 05:00:00|5960.7|5927|5941.1|5933.1|5990|5974.8|5904.8|5900.5|7994390
1677733200000|2023-03-02 05:00:00|5912|5888.8|6007.1|5983.6|6010|6008.1|5864.9|5856.6|15477760
1677819600000|2023-03-03 05:00:00|6178|6169|6332.5|6326.5|6357.6|6356.5|6161.1|6155.6|26466900
1678078800000|2023-03-06 05:00:00|6361.2|6346.4|6331|6328.7|6442.8|6439.2|6317.9|6312.1|9596610
1678165200000|2023-03-07 05:00:00|6349.9|6331.5|6252|6249.7|6360|6354.1|6235.9|6233.1|8092770
1678251600000|2023-03-08 05:00:00|6286|6267|6324.5|6318.8|6328.9|6326.5|6241.5|6230.2|13477750
1678338000000|2023-03-09 05:00:00|6322.3|6309.5|6230.4|6219.9|6428.4|6422.5|6221.6|6219.1|13399210
1678424400000|2023-03-10 05:00:00|6285|6266.4|6151.1|6148.3|6310.5|6295.2|6130.7|6126.7|11133920
1678680000000|2023-03-13 04:00:00|6113|6067.7|6164.7|6164.4|6247.5|6240.1|6082.1|6067.7|12745490
1678766400000|2023-03-14 04:00:00|6252.8|6220.8|6325|6316.3|6334.8|6329.4|6186|6180|14549770
1678852800000|2023-03-15 04:00:00|6295.1|6265.7|6265.7|6260.7|6306.9|6294.6|6162.4|6160|12073750
1678939200000|2023-03-16 04:00:00|6213.5|6194|6383.2|6367.8|6383.2|6368.9|6181.2|6174.6|17230850
1679025600000|2023-03-17 04:00:00|6367.1|6347|6309.7|6309.3|6398.1|6388.6|6274.5|6269.4|15616300
1679284800000|2023-03-20 04:00:00|6340|6320|6438.6|6434.1|6449.1|6445.8|6318.4|6312.3|10464640
1679371200000|2023-03-21 04:00:00|6435|6422.5|6368.4|6362.7|6469.5|6463.5|6345|6342.8|15288260
1679457600000|2023-03-22 04:00:00|6380|6357.5|6309.2|6303.1|6485|6480.7|6309.2|6303.1|16573770
1679544000000|2023-03-23 04:00:00|6393.9|6370.6|6392.6|6382|6482.5|6479.3|6317.6|6310|15009590
1679630400000|2023-03-24 04:00:00|6386.7|6353.5|6366.9|6356.5|6400|6388.6|6289.7|6283.1|9431140
1679889600000|2023-03-27 04:00:00|6396.2|6371.5|6274.3|6265.1|6396.2|6387.1|6262.5|6259.9|7606300
1679976000000|2023-03-28 04:00:00|6278.3|6251.5|6249.6|6244.8|6278.3|6263.2|6190.3|6182.3|6720390
1680062400000|2023-03-29 04:00:00|6333.6|6324.9|6268.1|6254|6340.1|6330.2|6248.9|6244.5|18181100
1680148800000|2023-03-30 04:00:00|6330|6313|6337.7|6337|6360.7|6358.4|6294.6|6286.1|12771870
1680235200000|2023-03-31 04:00:00|6312.5|6303.5|6410.5|6406.6|6422.6|6419.5|6265.9|6256.3|13163060
1680494400000|2023-04-03 04:00:00|6400|6392.1|6424.8|6420|6440|6437.2|6365.8|6364.2|8671200
1680580800000|2023-04-04 04:00:00|6439.9|6424.7|6345.3|6343.5|6447.8|6440|6321|6318.5|7229280
1680667200000|2023-04-05 04:00:00|6342.9|6310.8|6293.1|6289.1|6342.9|6316|6258.1|6255.6|9514090
1680753600000|2023-04-06 04:00:00|6240.6|6232|6229.6|6224.7|6288|6280.6|6194.6|6186.9|7659200
1681099200000|2023-04-10 04:00:00|6180.5|6165.2|6278|6273.9|6278.9|6277.1|6170|6161.2|8158510
1681185600000|2023-04-11 04:00:00|6312.1|6291.8|6221.4|6213.4|6312.1|6308.8|6210|6207.8|9540050
1681272000000|2023-04-12 04:00:00|6280|6264.3|6171.8|6167|6280|6271.3|6164|6161.5|7017890
1681358400000|2023-04-13 04:00:00|6207.6|6188.7|6246.3|6240.1|6265.5|6263.1|6174.9|6170|10027060
1681444800000|2023-04-14 04:00:00|6225.4|6210.4|6196.2|6194.5|6283.1|6277.9|6154|6151|10071800
1681704000000|2023-04-17 04:00:00|6186.1|6178.4|6278.6|6272.6|6284.4|6280.8|6178.8|6173.7|7091880
1681790400000|2023-04-18 04:00:00|6312|6302.1|6329.7|6328|6358.4|6350.2|6276|6270.5|9012020
1681876800000|2023-04-19 04:00:00|6285.8|6264.7|6345.8|6343.5|6367.9|6365.9|6259.5|6254.9|11450990
1681963200000|2023-04-20 04:00:00|6292.7|6275.3|6332.1|6324.2|6428|6426.9|6278.8|6271.4|10465620
1682049600000|2023-04-21 04:00:00|6329.3|6299.7|6334|6326.5|6338.7|6335.7|6221.9|6219|8566380
1682308800000|2023-04-24 04:00:00|6350.1|6325.4|6348.5|6344.9|6391|6386.9|6318.6|6314.4|6826290
1682395200000|2023-04-25 04:00:00|6339.9|6327.1|6221.1|6220.1|6360|6355.5|6218|6216|10405280
1682481600000|2023-04-26 04:00:00|6208|6199.7|6164.3|6154.7|6233.5|6228.7|6138.3|6134.2|9371590
1682568000000|2023-04-27 04:00:00|6158.8|6153.7|6184.5|6181.8|6201.3|6199.2|6034.9|6029.5|10030450
1682654400000|2023-04-28 04:00:00|6208.5|6177.8|6268.1|6260.4|6269|6266.9|6150|6145.1|9254350
1682913600000|2023-05-01 04:00:00|6270|6250.4|6379.5|6374.7|6390|6388.5|6268.3|6250.4|9774470
1683000000000|2023-05-02 04:00:00|6259.9|6255.4|6127.1|6119.8|6268.1|6262.3|6051.8|6050.1|17220830
1683086400000|2023-05-03 04:00:00|6170|6154.7|6134.6|6129.2|6219.5|6217.6|6128.2|6123.3|12002960
1683172800000|2023-05-04 04:00:00|6114.5|6092.7|6103.1|6096.6|6145.8|6137.5|6020.2|6010.7|10487800
1683259200000|2023-05-05 04:00:00|6165|6154.3|6301.4|6300.7|6315|6312.4|6135.6|6128.9|14565740
1683518400000|2023-05-08 04:00:00|6296.7|6279.2|6291.1|6287.3|6315.1|6306.6|6210|6202.2|7613180
1683604800000|2023-05-09 04:00:00|6234.9|6215|6186.2|6181.1|6248.2|6236.4|6159.2|6156.9|9526290
1683691200000|2023-05-10 04:00:00|6234.9|6215.1|6264.4|6261|6280.1|6279.4|6184.6|6180.3|11618720
1683777600000|2023-05-11 04:00:00|6265.8|6250|6281.9|6279.9|6287|6280.1|6179.9|6178.2|7464250
1683864000000|2023-05-12 04:00:00|6288.2|6265.9|6312.7|6301.4|6327.8|6326.3|6243.9|6241.7|6062220
1684123200000|2023-05-15 04:00:00|6318.8|6313.1|6400|6393.3|6400.3|6399.8|6286.6|6283.4|8478370
1684209600000|2023-05-16 04:00:00|6410.1|6380.1|6416.9|6413|6469.8|6467.8|6390.6|6380.1|7588400
1684296000000|2023-05-17 04:00:00|6478.2|6458.7|6575.5|6573|6610|6608.4|6449.9|6440|14084170
1684382400000|2023-05-18 04:00:00|6570.4|6543.8|6779.6|6774.8|6794|6792.8|6569.3|6543.8|15060600
1684468800000|2023-05-19 04:00:00|6800|6782.7|6826.2|6818.6|6849.5|6847.7|6791|6782.7|12538200
1684728000000|2023-05-22 04:00:00|6814|6790.9|6790.9|6781.3|6849.7|6843.9|6744.3|6740.2|9581300
1684814400000|2023-05-23 04:00:00|6910|6900|6865.9|6861.7|6990|6981.8|6824.9|6818.7|19815280
1684900800000|2023-05-24 04:00:00|6825.3|6800.9|6795.9|6793.3|6845.7|6839.1|6765.7|6760.6|12720860
1684987200000|2023-05-25 04:00:00|6999.9|6982.5|7289.1|7286.6|7323.9|7321|6912.9|6903.8|29477890
1685073600000|2023-05-26 04:00:00|7478.3|7470.2|8140|8109.1|8149.8|8148.1|7476.3|7463|50543360
1685419200000|2023-05-30 04:00:00|8377.8|8351.2|8074.3|8012.9|9240|9204|7996.7|7987|75967750
1685505600000|2023-05-31 04:00:00|7950|7932|8107.5|8067.6|8216.7|8212|7909.6|7900.1|59813660
1685592000000|2023-06-01 04:00:00|8021.5|7994.8|7899.8|7873.1|8060|8053.6|7870|7851.7|47475950
1685678400000|2023-06-02 04:00:00|7909.7|7899.4|8126|8118.7|8237.7|8236.2|7885.8|7870|38131610
1685937600000|2023-06-05 04:00:00|8098.7|8086.9|8023.1|8020.7|8102.8|8090.1|7948.5|7944.5|15016200
1686024000000|2023-06-06 04:00:00|8024.1|8001.3|7901.4|7895.1|8030|8004.5|7769.8|7763.8|21702150
1686110400000|2023-06-07 04:00:00|7901.1|7881|7937.4|7925.1|8056|8054.3|7883.7|7870|17648820
1686196800000|2023-06-08 04:00:00|7960|7931|8042.3|8035.8|8051.9|8049.6|7893.1|7884.6|12523020
1686283200000|2023-06-09 04:00:00|8076|8050|8058.9|8043.6|8177.7|8173.9|8039.9|8038.6|10827110
1686542400000|2023-06-12 04:00:00|8121.2|8111.1|8557.3|8554.6|8580|8577.2|8121.2|8106.4|26825420
1686628800000|2023-06-13 04:00:00|8629.3|8605.5|8514.9|8511|8641.4|8626.4|8418.5|8410|17910410
1686715200000|2023-06-14 04:00:00|8562.6|8536.6|8867.9|8860.8|8887|8877.1|8481.6|8472.2|21178760
1686801600000|2023-06-15 04:00:00|8839.9|8831.1|8831.7|8831.3|8880|8877.5|8716.7|8710.1|14014680
1686888000000|2023-06-16 04:00:00|8900.7|8875.2|8678.2|8677.4|8905.9|8894.1|8658.1|8654.4|21334620
1687233600000|2023-06-20 04:00:00|8673.3|8626.6|8680.8|8677.1|8774|8767|8618.4|8610.1|11855920
1687320000000|2023-06-21 04:00:00|8618.6|8607.4|8476.1|8469.9|8668.7|8655.3|8453.5|8444.9|8807390
1687406400000|2023-06-22 04:00:00|8477.1|8450|8428.1|8424.5|8489.4|8478.2|8354.5|8350|10385180
1687492800000|2023-06-23 04:00:00|8341.6|8318.7|8239.3|8192|8373.4|8349.1|8192.6|8188.1|24592040
1687752000000|2023-06-26 04:00:00|8257|8229.3|8221.8|8214.7|8373.3|8365|8213.1|8201.3|9666860
1687838400000|2023-06-27 04:00:00|8286.8|8279|8487.1|8480.2|8499.2|8493.8|8213.2|8202.2|10594820
1687924800000|2023-06-28 04:00:00|8387.3|8380|8491.1|8475.5|8587.7|8583.2|8383.3|8368.3|9721870
1688011200000|2023-06-29 04:00:00|8548|8499.5|8628.7|8624.9|8629.8|8626.9|8466.6|8455|12419320
1688097600000|2023-06-30 04:00:00|8699.9|8660.5|8678.3|8664.5|8750|8741.5|8644.8|8640|12490390
1688356800000|2023-07-03 04:00:00|8689.4|8665.8|8765.9|8763.9|8767.5|8765.8|8649.9|8643.5|4938870
1688529600000|2023-07-05 04:00:00|8693.1|8670.8|8619.1|8617.6|8769.5|8765|8617.7|8616|7639750
1688616000000|2023-07-06 04:00:00|8467.3|8455.5|8498.2|8477.7|8545|8537.4|8445.5|8440.1|13997380
1688702400000|2023-07-07 04:00:00|8509.3|8491.4|8475.8|8460.6|8580|8578.7|8447.2|8444.8|10667570
1688961600000|2023-07-10 04:00:00|8494|8482.8|8779.9|8776.2|8792.7|8788.6|8486.5|8477.6|18260450
1689048000000|2023-07-11 04:00:00|8803.4|8794.9|8821.5|8820.5|8834.3|8825.2|8647.7|8644|12044670
1689134400000|2023-07-12 04:00:00|8908.2|8881|8904.7|8895.9|8980|8972.1|8822|8817.1|16583360
1689220800000|2023-07-13 04:00:00|8989.2|8974|8904.7|8899.1|8996.6|8980|8784.8|8780|13942360
1689307200000|2023-07-14 04:00:00|8881.6|8848.1|8894.8|8881|9038.1|9031|8869.7|8848.1|9736280
1689566400000|2023-07-17 04:00:00|8911.6|8900|9111.2|9102.1|9132.1|9127.3|8899.9|8888.8|15712080
1689652800000|2023-07-18 04:00:00|9081.2|9055.4|9038.2|9029.2|9100|9090.1|8983.8|8980|13532670
1689739200000|2023-07-19 04:00:00|8997.9|8947.8|9028.3|9009.7|9059.9|9056.5|8862.2|8855.5|12161350
1689825600000|2023-07-20 04:00:00|8940.9|8917.9|8890.6|8880.1|9070|9061|8860.3|8856.6|16924090
1689912000000|2023-07-21 04:00:00|9036.4|9019.1|8966.8|8959.9|9113|9111.1|8942|8934.5|39103710
1690171200000|2023-07-24 04:00:00|9008|9000.1|9038|9035.1|9060|9047.3|8945.5|8940|9523550
1690257600000|2023-07-25 04:00:00|9021.6|9014.2|9184.7|9177.8|9233|9231.8|9015.9|9000|11531700
1690344000000|2023-07-26 04:00:00|9105.5|9090|8936.3|8929.3|9109|9106|8881.8|8876.4|10172180
1690430400000|2023-07-27 04:00:00|9088|9061.2|8936|8929.8|9100|9095.7|8868.7|8860|11802110
1690516800000|2023-07-28 04:00:00|9028.6|8990.5|9002.3|8997|9037.7|9035|8946.5|8938.3|10927630
1690776000000|2023-07-31 04:00:00|9003.2|8975.5|8994.7|8992.4|9017.2|9002.7|8915|8908.2|4983650
1690862400000|2023-08-01 04:00:00|9002|8974.9|9202.5|9192.2|9206.5|9202.9|8980.1|8974.9|10217370
1690948800000|2023-08-02 04:00:00|9134.3|9127.7|8924|8920.2|9134.3|9128.1|8905.2|8900|16954700
1691035200000|2023-08-03 04:00:00|8876.7|8850.2|8850|8846|8955.2|8947.5|8826.9|8808.2|9749290
1691121600000|2023-08-04 04:00:00|8847.5|8834.6|8819|8811.8|8940|8935|8738.9|8731.5|10168710
1691380800000|2023-08-07 04:00:00|8875.6|8864.9|8974.9|8970.2|8975.2|8973.3|8856|8851.6|6085220
1691467200000|2023-08-08 04:00:00|8915|8886.8|8841|8824.5|8924|8897.9|8737.4|8733.8|7440650
1691553600000|2023-08-09 04:00:00|8837.1|8819|8507.4|8502.1|8837.5|8821.3|8487.9|8486.5|14222700
1691640000000|2023-08-10 04:00:00|8549.9|8533.5|8431.7|8420.8|8618.8|8610.1|8375.5|8365.6|11127730
1691726400000|2023-08-11 04:00:00|8362.7|8344|8304.8|8295.7|8369.7|8358.2|8236.6|8233.7|10417610
1691985600000|2023-08-14 04:00:00|8306.7|8294.2|8541.7|8541.1|8541.8|8541.4|8291.6|8273|10108630
1692072000000|2023-08-15 04:00:00|8534.3|8501|8431.3|8420.7|8546.6|8535.3|8366.4|8362.3|8508850
1692158400000|2023-08-16 04:00:00|8479.8|8461.5|8334|8318.3|8545|8540|8321.5|8317.7|9001030
1692244800000|2023-08-17 04:00:00|8387.1|8342.6|8275.4|8270|8400|8380.8|8270.3|8270|10699070
1692331200000|2023-08-18 04:00:00|8210.1|8199.7|8258.8|8254|8286|8280|8125.1|8120|9754150
1692590400000|2023-08-21 04:00:00|8349|8322.6|8655|8641.2|8676.1|8671.5|8326.9|8317.5|16631400
1692676800000|2023-08-22 04:00:00|8748.3|8728.6|8559|8551.6|8748.3|8728.6|8510.6|8505|8821590
1692763200000|2023-08-23 04:00:00|8586|8491.9|8768.4|8760.1|8782.7|8778.5|8503.3|8490|10347410
1692849600000|2023-08-24 04:00:00|9023.7|9009.1|8567.4|8533.6|9099.9|9090|8529.7|8524.6|17417520
1692936000000|2023-08-25 04:00:00|8589.7|8560.7|8525.1|8516|8698.8|8688.2|8376.7|8371.8|11928410
1693195200000|2023-08-28 04:00:00|8575.9|8546.7|8613.8|8606.5|8641.5|8636.9|8477.1|8470|7481290
1693281600000|2023-08-29 04:00:00|8602.1|8575.7|8910.8|8897.2|8930.1|8928|8570|8555.2|17205100
1693368000000|2023-08-30 04:00:00|8923.9|8909.4|8930.7|8920.3|8988.2|8984.7|8800|8783.7|13225300
1693454400000|2023-08-31 04:00:00|8980.1|8970|9239.9|9200|9239.9|9236.5|8956.5|8937.7|27960470
1693540800000|2023-09-01 04:00:00|9020|9000|8734.3|8718.3|9024.1|9000.7|8649.6|8642|35441530
1693886400000|2023-09-05 04:00:00|8714.4|8691.8|8723.9|8719.6|8831.9|8828.5|8680|8668.8|12990750
1693972800000|2023-09-06 04:00:00|8722.9|8705.3|8729.1|8718.1|8778.8|8770|8672.3|8666.6|10023650
1694059200000|2023-09-07 04:00:00|8612.8|8590.1|8570.4|8563.9|8617|8611.6|8411.3|8405|14247980
1694145600000|2023-09-08 04:00:00|8568.8|8539.2|8580.2|8576|8610|8602.4|8506.8|8500|8905580
1694404800000|2023-09-11 04:00:00|8690|8679.2|8597.8|8585.2|8698.3|8686.4|8459.2|8453.6|7792400
1694491200000|2023-09-12 04:00:00|8521.3|8500.2|8446|8438.2|8590.5|8582.3|8420|8416.1|7950790
1694577600000|2023-09-13 04:00:00|8479.8|8457.7|8539.2|8524.2|8593|8586.2|8443.6|8432.1|8126660
1694664000000|2023-09-14 04:00:00|8612.7|8569.6|8731.9|8696.2|8769.9|8762.5|8559.1|8549.8|11132670
1694750400000|2023-09-15 04:00:00|8696.3|8665|8522.1|8514.6|8696.3|8665|8433.8|8426.3|31682920
1695009600000|2023-09-18 04:00:00|8430.3|8412.2|8505.8|8495|8566.9|8558.7|8405.2|8400|8383240
1695096000000|2023-09-19 04:00:00|8477.8|8457.6|8498.9|8476.6|8516.7|8505|8390.3|8385|6601960
1695182400000|2023-09-20 04:00:00|8499.8|8489.4|8305.7|8302.5|8500|8489.4|8305.7|8302.5|7138740
1695268800000|2023-09-21 04:00:00|7970|7950.9|8088.2|8077.9|8225|8220.8|7965|7950.9|29574340
1695355200000|2023-09-22 04:00:00|8120|8112.4|8297.1|8285.4|8308.7|8302.8|8105.1|8100.2|16226540
1695614400000|2023-09-25 04:00:00|8290.8|8250|8343.4|8330.7|8387.9|8376.3|8244.8|8220|7881460
1695700800000|2023-09-26 04:00:00|8289|8275.8|8164.9|8154.4|8312.7|8294.3|8114.9|8110|9081790
1695787200000|2023-09-27 04:00:00|8207|8190|8190|8161.2|8240.5|8235.5|8047.8|8040|8794730
1695873600000|2023-09-28 04:00:00|8208|8189.1|8322.5|8313.4|8390|8385.3|8159.9|8138.2|8722890
1695960000000|2023-09-29 04:00:00|8384.9|8345.3|8310|8285.1|8445.8|8436|8232.4|8225.6|8783220
1696219200000|2023-10-02 04:00:00|8306.5|8282.5|8356|8339.9|8393.9|8380.4|8246.3|8231.2|7537910
1696305600000|2023-10-03 04:00:00|8305|8270|8161.8|8131.7|8362|8357.2|8091.8|8087.9|10607420
1696392000000|2023-10-04 04:00:00|8212|8177.5|8242.1|8228.3|8307.9|8300|8166.3|8158.6|10058280
1696478400000|2023-10-05 04:00:00|8250|8199.1|8241.7|8236.9|8291.4|8283.9|8158.6|8150|6220220
1696564800000|2023-10-06 04:00:00|8223.4|8156.6|8456.6|8450.1|8488.8|8482.2|8121.8|8110|11869830
1696824000000|2023-10-09 04:00:00|8404.7|8383.8|8566.4|8555.9|8566.4|8564|8385.2|8375|8463240
1696910400000|2023-10-10 04:00:00|8606|8533.9|8595.1|8580.8|8731.5|8722.7|8558.4|8533.9|7471290
1696996800000|2023-10-11 04:00:00|8621.3|8578.7|8748.9|8740.7|8753.5|8750.1|8582.6|8560|7337820
1697083200000|2023-10-12 04:00:00|8769.9|8739.6|9059.4|9053.1|9179.8|9177.1|8767.6|8739.6|22726800
1697169600000|2023-10-13 04:00:00|9120|9080.5|8837|8828.5|9262.3|9254.4|8822.9|8820|15645930
1697428800000|2023-10-16 04:00:00|8944.8|8894.1|9031.6|9015|9158.3|9147.1|8912.5|8890.4|11257890
1697515200000|2023-10-17 04:00:00|8851.6|8837.6|8845.2|8838.7|8930|8924.2|8666.5|8655.7|13720910
1697601600000|2023-10-18 04:00:00|8802.8|8780|8877.3|8869.7|8958.5|8949.7|8767.4|8750.1|7519920
1697688000000|2023-10-19 04:00:00|8879.9|8855.1|8679.8|8673.4|8899|8887.9|8658.6|8653|12882260
1697774400000|2023-10-20 04:00:00|8746.7|8703|8541|8531.8|8750|8738.1|8525.4|8517.1|14264440
1698033600000|2023-10-23 04:00:00|8605.7|8540|8622.6|8621|8740|8728.1|8431.4|8428.2|8204690
1698120000000|2023-10-24 04:00:00|8670|8611.8|8811.2|8806.9|8832.9|8828.2|8649.8|8611.8|5489070
1698206400000|2023-10-25 04:00:00|8797|8760|8498.5|8492.8|8798.8|8781.1|8463.3|8456.6|11282440
1698292800000|2023-10-26 04:00:00|8480|8460|8282.7|8252.6|8547.2|8536.8|8187.6|8183.3|16533920
1698379200000|2023-10-27 04:00:00|8341.8|8290.6|8388.8|8376.2|8405|8399.9|8287.9|8282|8983050
1698638400000|2023-10-30 04:00:00|8466.2|8393|8419.5|8406.4|8500|8490.8|8282.1|8266.8|10115990
1698724800000|2023-10-31 04:00:00|8438.9|8424|8420.1|8403.8|8460|8450.1|8334.9|8320|7708840
1698811200000|2023-11-01 04:00:00|8440|8401.2|8515.4|8505|8543|8535.8|8369.4|8352.5|11206540
1698897600000|2023-11-02 04:00:00|8631.8|8617.9|8731|8696.3|8805.3|8801.5|8602.2|8591.9|10203020
1698984000000|2023-11-03 04:00:00|8789.9|8746.6|8835.6|8819.6|8879.9|8871.9|8720|8700.1|10468760
1699246800000|2023-11-06 05:00:00|8847.9|8800.4|8811.6|8801|8873.3|8860.3|8716.2|8711.1|6626130
1699333200000|2023-11-07 05:00:00|8850|8794.5|8994.6|8973.5|9020|9012.8|8770|8752.5|10122150
1699419600000|2023-11-08 05:00:00|9035.7|8972.3|9115|9111.2|9130|9124.3|8995.3|8972.3|8683960
1699506000000|2023-11-09 05:00:00|9129.9|9111.3|9125.5|9109.5|9298|9290.3|9090|9082.4|14553640
1699592400000|2023-11-10 05:00:00|9230|9219.6|9574.5|9566.4|9589.9|9586.5|9210.4|9175.2|21847330
1699851600000|2023-11-13 05:00:00|9545|9499.8|9478.1|9458.9|9545|9518.2|9411.5|9402.4|9394050
1699938000000|2023-11-14 05:00:00|9629.5|9590.4|9741.5|9728.5|9769.6|9766.1|9559.4|9551.3|13827450
1700024400000|2023-11-15 05:00:00|9797.1|9765.3|9768.1|9745|9819.6|9802.6|9669.1|9663.4|8359260
1700110800000|2023-11-16 05:00:00|9680|9629.9|9603.8|9590.1|9690|9686.9|9508.9|9504.4|14155560
1700197200000|2023-11-17 05:00:00|9583.9|9560|9788.8|9777.3|9840|9833.6|9537.6|9510|9468960
1700456400000|2023-11-20 05:00:00|9754.4|9711|9968.9|9951|9999|9995.7|9738.3|9711|10019800
1700542800000|2023-11-21 05:00:00|9750|9740|9836.1|9798.7|9915|9905.7|9730|9716|22514530
1700629200000|2023-11-22 05:00:00|9837.5|9822|9726.4|9720|9887.7|9873.5|9710.3|9708.2|18188630
1700802000000|2023-11-24 05:00:00|9759.8|9742.8|9785|9768.9|9798.4|9794.5|9679.7|9662.6|15968580
1701061200000|2023-11-27 05:00:00|9767.9|9761.5|9509.9|9504.4|9813.5|9809|9497.2|9496.1|49253270
1701147600000|2023-11-28 05:00:00|9427.5|9383.6|9470|9443.4|9508.6|9506|9343.4|9336.2|20423280
1701234000000|2023-11-29 05:00:00|9489.7|9475.9|9385.4|9384.4|9594.7|9590.8|9385.4|9384.4|17656230
1701320400000|2023-11-30 05:00:00|9455|9408|9300|9248.1|9455|9410.2|9189.3|9183.6|28610360
1701406800000|2023-12-01 05:00:00|9239.9|9200.6|9306.4|9289.8|9340|9336.5|9090|9080|15672160
1701666000000|2023-12-04 05:00:00|9215|9178.8|9255.3|9214.5|9310|9305.9|9170.5|9154.8|13783660
1701752400000|2023-12-05 05:00:00|9137.8|9113.9|9119.6|9116.4|9174.7|9173|9064.8|9056|20289170
1701838800000|2023-12-06 05:00:00|9227.7|9192|9045.2|9034.8|9227.7|9200|9031.6|9030.6|12792190
1701925200000|2023-12-07 05:00:00|9076.1|9063.6|9237.8|9200.2|9248.8|9239.5|9043|9030|19344910
1702011600000|2023-12-08 05:00:00|9288|9280.6|9449.9|9445|9509.8|9506.5|9105.7|9103.5|35328600
1702270800000|2023-12-11 05:00:00|9587.9|9551.2|10299.5|10291.1|10396.7|10395|9570.4|9551.2|59120290
1702357200000|2023-12-12 05:00:00|10290|10270.1|10724.1|10715.9|10794.9|10791.5|10255.8|10241.3|45893160
1702443600000|2023-12-13 05:00:00|10699.9|10665.3|10897|10893.9|10997.8|10994|10642.5|10625.4|38390380
1702530000000|2023-12-14 05:00:00|10938|10920|11068.5|11052.5|11215|11211.5|10928.4|10902.5|35266550
1702616400000|2023-12-15 05:00:00|10980|10965|11308.1|11283.2|11499|11495.4|10979.1|10945.1|62723270
1702875600000|2023-12-18 05:00:00|11240|11220.1|11481.6|11462.5|11520|11515.9|11192.9|11186.3|28301410
1702962000000|2023-12-19 05:00:00|11430|11410|11399.6|11394.8|11507.6|11501|11330.8|11321.1|16852710
1703048400000|2023-12-20 05:00:00|11340|11324.9|11108.2|11093.6|11417.9|11409.3|11098|11092.6|18111900
1703134800000|2023-12-21 05:00:00|11338.6|11307.9|11269|11264.2|11355|11339.9|11150.2|11150|13863520
1703221200000|2023-12-22 05:00:00|11302.7|11280|11231.7|11210|11330|11313.2|11138.6|11127.5|10207110
1703566800000|2023-12-26 05:00:00|11270.1|11259.3|11330.6|11310.2|11356.7|11351.2|11247.8|11225|8698040
1703653200000|2023-12-27 05:00:00|11375|11335|11263.7|11257.5|11400|11381.7|11230.1|11224.2|10909120
1703739600000|2023-12-28 05:00:00|11330|11278.3|11244.7|11216.6|11330|11289.5|11192|11185.8|12168960
1703826000000|2023-12-29 05:00:00|11220|11190.6|11173.2|11162.4|11249|11242.1|11150.2|11141.7|10917000
1704171600000|2024-01-02 05:00:00|10930|10910|10864.2|10853.5|11030|10991|10770.7|10765.4|15567910
1704258000000|2024-01-03 05:00:00|10715.5|10687.6|10609.8|10563.1|10760|10743.8|10556.6|10550|19304250
1704344400000|2024-01-04 05:00:00|10612|10555|10490.1|10470|10699.9|10688.3|10474.3|10467.3|14185950
1704430800000|2024-01-05 05:00:00|10514.5|10473.1|10492.8|10489|10557.7|10551.5|10421|10413.2|12899540
1704690000000|2024-01-08 05:00:00|10580|10543.4|10750.5|10743.4|10780|10769.2|10528.5|10510|18577850
1704776400000|2024-01-09 05:00:00|10673.1|10633.1|10837.1|10811.5|10888|10881.3|10659.8|10633.1|12233180
1704862800000|2024-01-10 05:00:00|10815|10782.8|10815.8|10799.1|10830|10820|10629.4|10621.9|10069110
1704949200000|2024-01-11 05:00:00|10850|10802.6|11011.7|11001.7|11013.4|11011.6|10750.1|10740|12860160
1705035600000|2024-01-12 05:00:00|11128.3|11100|11071.1|11062.7|11156.9|11152.4|11005.9|11000|15647790
1705381200000|2024-01-16 05:00:00|11140|11100|11151.6|11140.2|11269|11251.8|10994.3|10969.6|12665050
1705467600000|2024-01-17 05:00:00|11091|11031.6|11048.6|11019.9|11140|11127.9|10916.3|10900|9755310
1705554000000|2024-01-18 05:00:00|11249.9|11218.8|11447.4|11432.9|11469.8|11460.8|11237.2|11218.8|15450430
1705640400000|2024-01-19 05:00:00|11590|11560|12142.9|12090.9|12170|12162.9|11586|11560|24760310
1705899600000|2024-01-22 05:00:00|12184.7|12149.8|12206.7|12195.8|12313.3|12310|12100.1|12070.1|14404590
1705986000000|2024-01-23 05:00:00|12230|12205|12267.8|12253.7|12270|12266.6|12050.1|12030|7297160
1706072400000|2024-01-24 05:00:00|12449.8|12396.1|12548.8|12535.4|12849.9|12838.1|12315.4|12300.7|17241400
1706158800000|2024-01-25 05:00:00|12800|12785.3|12306.2|12290|12810|12799.8|12290|12281.3|19463460
1706245200000|2024-01-26 05:00:00|12222.2|12170.1|12070|12027.5|12222.2|12210.8|12012.6|12002|13225000
1706504400000|2024-01-29 05:00:00|12159.9|12110|12202.6|12152.9|12239.8|12234.7|12052.9|12040.8|11470700
1706590800000|2024-01-30 05:00:00|12173.8|12122.7|12083.7|12071.3|12280|12263.1|12047.5|12041.6|10589220
1706677200000|2024-01-31 05:00:00|11913.9|11870|11800.1|11793.2|11978.1|11959.5|11749.1|11743.1|13044220
1706763600000|2024-02-01 05:00:00|11910|11866|12010|11987.1|12035.2|12023|11797.4|11782.3|9537590
1706850000000|2024-02-02 05:00:00|12096.1|12067.8|12248.5|12219.8|12350|12345.4|12067.2|12050|14176040
1707109200000|2024-02-05 05:00:00|12299.9|12250|12431|12424.5|12480|12473.1|12229.5|12215.7|9912120
1707195600000|2024-02-06 05:00:00|12637.8|12609.6|12241.6|12219.4|12730|12713.2|12123.7|12110.1|12439030
1707282000000|2024-02-07 05:00:00|12354|12320|12578.4|12571.9|12596.1|12592.7|12270.7|12261.2|14111380
1707368400000|2024-02-08 05:00:00|12674.3|12643.8|12763|12743.7|12964.9|12958.4|12670|12643.8|13303980
1707454800000|2024-02-09 05:00:00|12529.8|12467.3|12837.5|12825.2|12858.8|12853.4|12529.7|12467.3|14236040
1707714000000|2024-02-12 05:00:00|12900.2|12860|12680|12674.5|12910|12900.1|12603.4|12590|10560530
1707800400000|2024-02-13 05:00:00|12375.8|12320|12520.9|12516.5|12571.1|12551.5|12277.3|12265|15119590
1707886800000|2024-02-14 05:00:00|12724.2|12629.9|12622.7|12603.9|12742|12715|12419|12410|12579310
1707973200000|2024-02-15 05:00:00|12800|12778.9|12659.4|12634.7|12800|12782.3|12454.6|12440.4|10785520
1708059600000|2024-02-16 05:00:00|12631.3|12582|12461|12448.3|12760|12750|12427.3|12420|10495760
1708405200000|2024-02-20 05:00:00|12370|12350|12283.3|12256.1|12387.2|12357.6|12129.9|12120.6|13794800
1708491600000|2024-02-21 05:00:00|12230.6|12165.2|12282.7|12274.3|12282.7|12276.4|12028.8|12022.2|10503550
1708578000000|2024-02-22 05:00:00|12825|12773.1|13049|13030.3|13110|13102.9|12787.6|12764.5|21109750
1708664400000|2024-02-23 05:00:00|13100|13056.4|12974.7|12950|13196.3|13170.4|12890.1|12880|12256380
1708923600000|2024-02-26 05:00:00|13110|13050.1|13091.6|13088.4|13190|13184.1|13030.5|13010|8401160
1709010000000|2024-02-27 05:00:00|13100|13080|12965.1|12960.5|13140|13105.6|12935.3|12920|5356590
1709096400000|2024-02-28 05:00:00|12912.2|12890.9|12904.4|12894.2|12991|12972.6|12837.9|12820.7|5168070
1709182800000|2024-02-29 05:00:00|13082.2|13010|13007.3|12983.7|13096|13051.9|12874.5|12862.6|13317890
1709269200000|2024-03-01 05:00:00|13270|13230|13998.3|13982.2|14077.6|14070.1|13228.4|13200|23432030
1709528400000|2024-03-04 05:00:00|14056.7|14020.1|14028.4|14022.4|14386.8|14376.7|13875.8|13840|17042690
1709614800000|2024-03-05 05:00:00|13950|13924.4|13429.5|13427.5|13965.1|13930|13330|13320.3|13312390
1709701200000|2024-03-06 05:00:00|13950.9|13912.1|13500|13498.3|13950.9|13940|13473.8|13466.3|18004770
1709787600000|2024-03-07 05:00:00|13830|13776.6|14078.2|14035.3|14146.1|14141.8|13735.1|13720|27576450
1709874000000|2024-03-08 05:00:00|13950|13925|13091.7|13086|14130|14110.6|13028.2|13015|37460950
1710129600000|2024-03-11 04:00:00|12795.7|12750|12937.7|12930.2|12996.9|12983.6|12564.1|12512.3|14920580
1710216000000|2024-03-12 04:00:00|13092|13077.9|12920.6|12899.3|13100|13077.9|12599.2|12591|19599530
1710302400000|2024-03-13 04:00:00|12850|12756.8|12587.9|12565.7|12850|12800|12528.3|12522.6|18515470
1710388800000|2024-03-14 04:00:00|12620.8|12612.2|12636.5|12622.6|12737.9|12722.1|12482.6|12477|19293410
1710475200000|2024-03-15 04:00:00|12602.7|12520.2|12354.4|12353|12680|12673.7|12307.1|12300|60974360
1710734400000|2024-03-18 04:00:00|12580|12493.6|12376.5|12363.5|12628.8|12610|12326.6|12316.5|14171910
1710820800000|2024-03-19 04:00:00|12181.3|12150|12385.9|12370|12406.2|12394.1|12046.2|12032.1|12412580
1710907200000|2024-03-20 04:00:00|12415|12380|12764.8|12753|12880|12867.9|12295.1|12265.9|21461930
1710993600000|2024-03-21 04:00:00|13300|13270.1|13480|13477|14039.4|14032.4|13173.5|13160|41260370
1711080000000|2024-03-22 04:00:00|13506.4|13480|13550.4|13540.1|13770|13762.2|13470|13455.1|18087490
1711339200000|2024-03-25 04:00:00|13442.6|13410|13516.7|13510.3|13588.9|13580.2|13393.2|13370|6616730
1711425600000|2024-03-26 04:00:00|13694.9|13600|13328.1|13303.9|13799.5|13789.2|13311.2|13303.9|12064120
1711512000000|2024-03-27 04:00:00|13516.8|13447.1|13197.1|13176.7|13516.8|13477.6|12967.6|12950|13126850
1711598400000|2024-03-28 04:00:00|13200|13155.3|13254.1|13243.4|13313.3|13300|13130|13100|10033140
1711944000000|2024-04-01 04:00:00|13306.4|13256.8|13503.5|13490.6|13631.8|13624.2|13270.5|13250|8632790
1712030400000|2024-04-02 04:00:00|13186|13155|13403.7|13372.9|13429.8|13412.3|13038.9|13032.2|12604960
1712116800000|2024-04-03 04:00:00|13280|13255|13660.1|13631.1|13770|13762|13271.7|13250|17842180
1712203200000|2024-04-04 04:00:00|13866|13802|13188.6|13163|14040|14028.4|13163.3|13150|14662900
1712289600000|2024-04-05 04:00:00|13291.5|13260|13404.7|13370.9|13622.8|13600|13145.7|13120|10274600
1712548800000|2024-04-08 04:00:00|13412.5|13286.8|13367.1|13359.2|13437.6|13416|13164.4|13154.6|9009080
1712635200000|2024-04-09 04:00:00|13575.1|13550|13348.2|13321.3|13595|13566.9|13099.4|13083.2|9991040
1712721600000|2024-04-10 04:00:00|13238.3|13225|13251.1|13211|13370|13340.8|13160.3|13150|8671490
1712808000000|2024-04-11 04:00:00|13370|13264.8|13840.3|13815|13918.9|13910.5|13250.7|13223.7|16523100
1712894400000|2024-04-12 04:00:00|13542.5|13515|13451.5|13440.7|13680|13652.8|13373.7|13360|14520470
1713153600000|2024-04-15 04:00:00|13720|13660.4|13105.7|13104|13720|13683|13070.4|13060|6997620
1713240000000|2024-04-16 04:00:00|13191|13150|13296.8|13285.4|13364.8|13360.7|13114.4|13100.1|10777420
1713326400000|2024-04-17 04:00:00|13473|13430.1|12855.1|12809.9|13473|13450|12819.2|12809.9|13181390
1713412800000|2024-04-18 04:00:00|12900|12852.1|12598.1|12582|12930|12917.2|12560|12550|12674100
1713499200000|2024-04-19 04:00:00|12600|12561.4|12081.4|12007.7|12621.8|12595.1|11989.1|11973.7|25663410
1713758400000|2024-04-22 04:00:00|12250|12188.5|12250.4|12243.8|12333.5|12315.6|12019.3|12005|13247940
1713844800000|2024-04-23 04:00:00|12335|12275.1|12487.1|12455|12580|12574.8|12293.2|12270|10669860
1713931200000|2024-04-24 04:00:00|12669.8|12577.6|12572.6|12567.1|12859.2|12849.4|12454.2|12438|10011730
1714017600000|2024-04-25 04:00:00|12750|12706.4|12963.3|12937.9|13088.7|13074.2|12570|12534.7|15075470
1714104000000|2024-04-26 04:00:00|13181.3|13099.9|13442.5|13428.9|13560.5|13549.6|13066.8|13016.7|11884470
1714363200000|2024-04-29 04:00:00|13500.4|13408.4|13386.3|13376|13544.9|13500|13260|13250|6700200
1714449600000|2024-04-30 04:00:00|13367.9|13250|13014.1|12989.6|13490|13482.5|13000.9|12989.6|11589480
1714536000000|2024-05-01 04:00:00|12800.1|12732.8|12423.1|12418.7|12997.4|12909.6|12421.2|12405.7|17671600
1714622400000|2024-05-02 04:00:00|12597.8|12550|12377.3|12374.2|12645.9|12597.5|12236.5|12231|13086680
1714708800000|2024-05-03 04:00:00|12685|12591|12789|12777|12847.2|12832|12511.9|12470|13940110
1714968000000|2024-05-06 04:00:00|12879.6|12848.5|13109.6|13103.1|13109.6|13103.1|12762.6|12750|7767720
1715054400000|2024-05-07 04:00:00|13200|13109.2|13031.1|13018.8|13200|13166.5|12974|12960|5928700
1715140800000|2024-05-08 04:00:00|12982.4|12905|13269.2|13213.1|13386.6|13371.5|12899.2|12875|6682340
1715227200000|2024-05-09 04:00:00|13271.5|13141.6|13083.4|13044.9|13271.5|13204.8|13032.6|13020|5942830
1715313600000|2024-05-10 04:00:00|13219.5|13170.5|13349|13292.3|13450|13436.2|13185.2|13118.3|8338260
1715572800000|2024-05-13 04:00:00|13480.1|13431.6|13392.7|13369.9|13589.9|13579.9|13302.4|13300|7974110
1715659200000|2024-05-14 04:00:00|13383.4|13270.2|13810|13792.2|13820|13813.4|13270.8|13250|9695900
1715745600000|2024-05-15 04:00:00|13849.3|13806.7|14375.7|14353.6|14389.9|14386.8|13702.5|13673|17823360
1715832000000|2024-05-16 04:00:00|14300|14260|14130.7|14103.3|14454.1|14450|14066.7|14050.5|13073310
1715918400000|2024-05-17 04:00:00|14226.4|14101|13952.6|13903.5|14226.8|14193.7|13817.8|13809.8|9616350
1716177600000|2024-05-20 04:00:00|13990|13960.1|14147.3|14140.3|14174.1|14168.2|13944|13914.8|14196590
1716264000000|2024-05-21 04:00:00|14080|13950|14001|13990.8|14098.7|14078.8|13947|13929.5|8163400
1716350400000|2024-05-22 04:00:00|13990|13953|13950.6|13901.7|14050|14021.2|13844.2|13840.2|9469100
1716436800000|2024-05-23 04:00:00|14290|14279.5|13944.1|13925.9|14290|14282.3|13782.9|13775.2|16675420
1716523200000|2024-05-24 04:00:00|14000|13979.5|14090|14067.5|14140|14126.9|13936.4|13901.6|8297910
1716868800000|2024-05-28 04:00:00|14118.4|14075|14137.8|14096.4|14180|14166.9|13930|13917.7|12341810
1716955200000|2024-05-29 04:00:00|13998.5|13900.2|13910|13898.8|14056.9|13984.7|13838.5|13830|9659730
1717041600000|2024-05-30 04:00:00|13859.9|13772.5|13643.8|13631.5|13859.9|13810|13554.8|13538.6|10484480
1717128000000|2024-05-31 04:00:00|13650|13514.3|13298.1|13296.7|13650|13614|13084.2|13072.6|15054200
1717387200000|2024-06-03 04:00:00|13581.4|13482.8|13236.3|13219|13581.4|13500|13030.3|13020|12627920
1717473600000|2024-06-04 04:00:00|13233.9|13200.1|13329.9|13300.9|13329.9|13313.3|13080|13068.3|13230850
1717560000000|2024-06-05 04:00:00|13478.8|13414.6|14142.3|14108.5|14143.5|14140.9|13427.1|13400|18824330
1717646400000|2024-06-06 04:00:00|14230|14200|14023.2|13996.6|14230|14209.6|13895.3|13876.6|10503040
1717732800000|2024-06-07 04:00:00|14097|14058.5|14073.5|14048.6|14250|14244.7|13984|13964.4|9203860
1717992000000|2024-06-10 04:00:00|14144.9|14080|14415.7|14398.3|14491.3|14486.8|14100|14080|16312740
1718078400000|2024-06-11 04:00:00|14382|14348.7|14623.4|14599.4|14658.3|14650|14173.8|14160|16054130
1718164800000|2024-06-12 04:00:00|15000|14960|14959.9|14901.1|15058|15048.6|14770.1|14760|22114380
1718251200000|2024-06-13 04:00:00|17122.8|17100|16789.9|16785.1|17358.5|17343.6|16536.6|16525.2|38679630
1718337600000|2024-06-14 04:00:00|16890|16860|17400|17343.3|17472.4|17466.5|16831.7|16821|30734040
1718596800000|2024-06-17 04:00:00|18000|17980.9|18304.8|18270|18433.9|18429.2|17800|17785.5|44786920
1718683200000|2024-06-18 04:00:00|18398.8|18360|18034.4|18014.6|18520|18493.9|17865|17850.1|44365640
1718856000000|2024-06-20 04:00:00|18040.3|17990|17347.3|17336.4|18049.9|18040|17230|17221.1|34589800
1718942400000|2024-06-21 04:00:00|16982.4|16924.8|16600|16520|17141.4|17131.4|16580.6|16520|59494000
1719201600000|2024-06-24 04:00:00|16456.4|16410.5|15954.3|15908.3|16612.6|16600.1|15910.1|15906.6|31084240
1719288000000|2024-06-25 04:00:00|16042.7|15986.3|15823.6|15806.9|16067.3|16050|15649.9|15640|28779470
1719374400000|2024-06-26 04:00:00|15978.8|15940|15920|15905.7|16181.9|16173.8|15740|15735.9|23523320
1719460800000|2024-06-27 04:00:00|15946.4|15890|15869.8|15852.3|16062.9|16040.1|15722.5|15710|16449760
1719547200000|2024-06-28 04:00:00|15984.5|15950|16055.3|16055.2|16397|16385|15881.1|15860|25575840
1719806400000|2024-07-01 04:00:00|16135.3|16083.5|16418.2|16390|16493.4|16477|15950.1|15920|29967740
1719892800000|2024-07-02 04:00:00|16408.3|16372.3|16591.6|16585.3|16592.5|16587.8|16241|16211.7|19280600
1719979200000|2024-07-03 04:00:00|16705.9|16677.4|17279.6|17275.9|17288.7|17288.3|16652.3|16634|22592110
1720152000000|2024-07-05 04:00:00|17559.9|17530.9|17003.4|17002.6|17665.5|17646.5|16965.6|16956.2|24122250
1720411200000|2024-07-08 04:00:00|17061.7|17052.3|17458.7|17448.4|17569|17567.3|17061.7|17051.8|18899680
1720497600000|2024-07-09 04:00:00|17581.5|17559|17334.5|17322.2|17710|17680|17071.4|17050.1|21379770
1720584000000|2024-07-10 04:00:00|17480|17450|17448|17440.6|17665|17661.1|17270.1|17263.6|20365270
1720670400000|2024-07-11 04:00:00|17666.4|17625.4|17066.6|17051.5|17668.3|17642|16696.2|16680|28135960
1720756800000|2024-07-12 04:00:00|17146.8|17110.6|17009.3|17006.3|17260|17252|16922.6|16910.5|13399490
1721016000000|2024-07-15 04:00:00|17069|17057|17153|17135|17351|17348|16935|16931|13078262
1721102400000|2024-07-16 04:00:00|17246|17227|16950|16926|17285|17280|16647|16640|15414869
1721188800000|2024-07-17 04:00:00|16263|16218|15612|15570|16264|16241|15571|15565|30986401
1721275200000|2024-07-18 04:00:00|15891|15812|16057|16052|16152|16146|15397|15387|23899647
1721361600000|2024-07-19 04:00:00|16198|16167|15749|15735|16398|16393|15713|15711|14655893
1721620800000|2024-07-22 04:00:00|16043|16003|16110|16090|16296|16285|15799|15788|17744347
1721707200000|2024-07-23 04:00:00|16071|15998|16400|16365|16533|16528|15998|15990|13853031
1721793600000|2024-07-24 04:00:00|16080|15991|15122|15115|16150|16131|15120|15115|17694416
1721880000000|2024-07-25 04:00:00|15149|15077|14946|14884|15360|15350|14557|14552|20435385
1721966400000|2024-07-26 04:00:00|15359|15321|15177|15150|15365|15341|14998|14990|15373395
1722225600000|2024-07-29 04:00:00|15263|15204|15033|14998|15502|15499|14923|14912|12513728
1722312000000|2024-07-30 04:00:00|15344|15320|14384|14360|15350|15339|14339|14335|21865814
1722398400000|2024-07-31 04:00:00|15199|15149|16093|16056|16135|16127|15105|15092|33050831
1722484800000|2024-08-01 04:00:00|15706|15690|14715|14692|15895|15891|14625|14616|28564974
1722571200000|2024-08-02 04:00:00|14245|14139|14420|14358|14537|14526|13968|13959|22080059
1722830400000|2024-08-05 04:00:00|12990|12950|14225|14217|14542|14537|12858|12850|24199434
1722916800000|2024-08-06 04:00:00|14202|14186|14408|14375|14893|14888|14032|14025|17172328
1723003200000|2024-08-07 04:00:00|14861|14811|13676|13594|15010|15000|13583|13582|21060875
1723089600000|2024-08-08 04:00:00|14160|14124|14590|14564|14628|14623|13840|13836|18507466
1723176000000|2024-08-09 04:00:00|14444|14417|14846|14821|14955|14949|14444|14411|12346226
1723435200000|2024-08-12 04:00:00|14820|14806|14880|14855|15116|15108|14647|14635|11870691
1723521600000|2024-08-13 04:00:00|15155|15100|15638|15593|15638|15634|14990|14981|16628970
1723608000000|2024-08-14 04:00:00|15806|15759|15775|15750|16025|16021|15476|15470|14758756
1723694400000|2024-08-15 04:00:00|16135|16116|16625|16607|16669|16668|16049|16032|19401202
1723780800000|2024-08-16 04:00:00|16440|16408|16590|16567|16610|16606|16269|16266|11621321
1724040000000|2024-08-19 04:00:00|16486|16419|16783|16769|16783|16782|16048|16040|13536967
1724126400000|2024-08-20 04:00:00|16726|16690|16599|16592|16837|16833|16418|16411|8726040
1724212800000|2024-08-21 04:00:00|16527|16496|16575|16554|16649|16639|16290|16288|11059663
1724299200000|2024-08-22 04:00:00|17083|17050|16269|16226|17242|17240|16153|16147|22803333
1724385600000|2024-08-23 04:00:00|16531|16501|16648|16620|16829|16823|16351|16345|13556475
1724644800000|2024-08-26 04:00:00|16575|16496|15973|15970|16580|16558|15874|15864|13296234
1724731200000|2024-08-27 04:00:00|15780|15703|16148|16127|16203|16200|15598|15583|12359432
1724817600000|2024-08-28 04:00:00|16028|16002|15818|15816|16233|16226|15629|15624|12152597
1724904000000|2024-08-29 04:00:00|15877|15841|15714|15688|16320|16319|15548|15538|15962859
1724990400000|2024-08-30 04:00:00|16159|16112|16286|16272|16324|16323|15877|15870|11403967
1725336000000|2024-09-03 04:00:00|16050|16030|15284|15276|16075|16055|15139|15136|28207028
1725422400000|2024-09-04 04:00:00|15059|14991|15450|15385|15645|15641|14929|14915|14533591
1725508800000|2024-09-05 04:00:00|15070|15030|15308|15281|15638|15631|15022|15011|16664932
1725595200000|2024-09-06 04:00:00|14306|14300|13705|13698|14352|14333|13661|13660|55101472
1725854400000|2024-09-09 04:00:00|13912|13896|14082|14073|14159|14156|13494|13490|31059190
1725940800000|2024-09-10 04:00:00|14139|14109|14825|14808|14988|14985|14105|14100|27520147
1726027200000|2024-09-11 04:00:00|14869|14840|15869|15854|15887|15884|14514|14504|29687062
1726113600000|2024-09-12 04:00:00|15838|15825|16469|16455|16633|16630|15691|15675|31106617
1726200000000|2024-09-13 04:00:00|16680|16652|16769|16764|16808|16806|16407|16403|15920584
1726459200000|2024-09-16 04:00:00|16532|16507|16403|16396|16550|16537|16044|16040|11477211
1726545600000|2024-09-17 04:00:00|16547|16524|16262|16232|16614|16600|16071|16068|13372103
1726632000000|2024-09-18 04:00:00|16379|16357|16178|16147|16748|16745|16144|16135|19725652
1726718400000|2024-09-19 04:00:00|16769|16755|16774|16720|17000|16999|16578|16565|23708816
1726804800000|2024-09-20 04:00:00|16736|16688|17171|17071|17200|17199|16649|16647|55735109
1727064000000|2024-09-23 04:00:00|17180|17171|17299|17292|17333|17331|16839|16835|19180820
1727150400000|2024-09-24 04:00:00|17326|17271|17494|17478|17599|17596|17172|17167|28180343
1727236800000|2024-09-25 04:00:00|17480|17439|17552|17546|17714|17709|17380|17371|8221638
1727323200000|2024-09-26 04:00:00|17869|17850|17824|17805|18026|18023|17502|17495|15901892
1727409600000|2024-09-27 04:00:00|17848|17811|17285|17230|17848|17824|17177|17175|14366604
1727668800000|2024-09-30 04:00:00|17200|17174|17265|17240|17296|17290|16968|16963|11837019
1727755200000|2024-10-01 04:00:00|17221|17202|16792|16692|17228|17220|16584|16579|16792557
1727841600000|2024-10-02 04:00:00|16755|16702|17059|17041|17285|17279|16728|16702|10334101
1727928000000|2024-10-03 04:00:00|16990|16934|17190|17188|17495|17490|16945|16917|8844345
1728014400000|2024-10-04 04:00:00|17624|17595|17680|17640|17690|17688|17269|17259|11895097
1728273600000|2024-10-07 04:00:00|17502|17420|17529|17466|17831|17829|17389|17383|10495534
1728360000000|2024-10-08 04:00:00|17619|17547|18075|18072|18160|18158|17490|17488|14635110
1728446400000|2024-10-09 04:00:00|17949|17919|18603|18589|18645|18639|17647|17640|19033782
1728532800000|2024-10-10 04:00:00|18385|18353|18570|18564|18633|18630|18259|18253|11126523
1728619200000|2024-10-11 04:00:00|18115|18102|18150|18142|18259|18255|17746|17738|16602786
1728878400000|2024-10-14 04:00:00|18356|18330|18255|18213|18497|18493|18016|18013|11417385
1728964800000|2024-10-15 04:00:00|18135|18110|17614|17591|18139|18117|17342|17334|19633862
1729051200000|2024-10-16 04:00:00|17841|17838|17698|17673|17930|17919|17536|17529|10371518
1729137600000|2024-10-17 04:00:00|18155|18139|18158|18148|18551|18549|18075|18065|18011154
1729224000000|2024-10-18 04:00:00|18269|18195|17994|17968|18272|18267|17870|17867|13137928
1729483200000|2024-10-21 04:00:00|17943|17886|17999|17997|18173|18168|17827|17824|8307179
1729569600000|2024-10-22 04:00:00|17871|17849|17945|17935|18073|18066|17745|17741|8285586
1729656000000|2024-10-23 04:00:00|17774|17743|17389|17300|17898|17888|17260|17255|13921877
1729742400000|2024-10-24 04:00:00|17412|17394|17144|17121|17439|17421|16959|16950|14568820
1729828800000|2024-10-25 04:00:00|17438|17406|17330|17281|17680|17679|17274|17272|11382045
1730088000000|2024-10-28 04:00:00|17319|17281|17204|17199|17398|17391|17136|17132|7125186
1730174400000|2024-10-29 04:00:00|17270|17235|17933|17926|18024|18021|17130|17120|12856450
1730260800000|2024-10-30 04:00:00|17770|17726|17667|17641|17922|17912|17571|17560|12325416
1730347200000|2024-10-31 04:00:00|17460|17399|16977|16970|17460|17415|16740|16736|11640192
1730433600000|2024-11-01 04:00:00|16856|16829|16904|16878|17133|17130|16757|16743|11625122
1730696400000|2024-11-04 05:00:00|16985|16957|16883|16848|17245|17242|16844|16842|8658946
1730782800000|2024-11-05 05:00:00|17035|17005|17390|17375|17440|17437|17027|17005|9222294
1730869200000|2024-11-06 05:00:00|18000|17962|17991|17958|18022|18020|17600|17591|15884208
1730955600000|2024-11-07 05:00:00|18200|18179|18400|18349|18488|18484|18191|18165|13125629
1731042000000|2024-11-08 05:00:00|18325|18294|18380|18354|18507|18495|18187|18183|8806910
1731301200000|2024-11-11 05:00:00|18340|18315|17893|17880|18364|18353|17685|17680|10577564
1731387600000|2024-11-12 05:00:00|17897|17852|17628|17585|17956|17946|17321|17318|10889704
1731474000000|2024-11-13 05:00:00|17484|17457|17399|17360|17560|17558|17263|17260|11484728
1731560400000|2024-11-14 05:00:00|17482|17457|17048|17034|17557|17544|16989|16987|12303653
1731646800000|2024-11-15 05:00:00|16863|16831|16488|16445|16918|16911|16347|16343|13909314
1731906000000|2024-11-18 05:00:00|16565|16550|16600|16560|16635|16633|16225|16220|11183971
1731992400000|2024-11-19 05:00:00|16690|16645|16535|16526|16690|16671|16434|16430|11886302
1732078800000|2024-11-20 05:00:00|16551|16537|16360|16290|16551|16538|16087|16085|11139845
1732165200000|2024-11-21 05:00:00|16625|16618|16396|16394|16634|16618|16065|16058|10615627
1732251600000|2024-11-22 05:00:00|16378|16350|16439|16408|16493|16483|16242|16240|8369619
1732510800000|2024-11-25 05:00:00|16556|16522|16488|16482|16724|16719|16292|16289|18703538
1732597200000|2024-11-26 05:00:00|16487|16453|16500|16438|16637|16632|16271|16269|10943299
1732683600000|2024-11-27 05:00:00|16320|16275|15977|15959|16320|16287|15756|15753|14225060
1732856400000|2024-11-29 05:00:00|15980|15934|16216|16192|16271|16266|15909|15900|7160561
1733115600000|2024-12-02 05:00:00|16310|16299|16642|16637|16838|16836|16283|16274|14178650
1733202000000|2024-12-03 05:00:00|16483|16442|16828|16784|16828|16825|16405|16401|11289172
1733288400000|2024-12-04 05:00:00|17360|17329|17066|17045|17539|17527|16857|16855|23527294
1733374800000|2024-12-05 05:00:00|17110|17074|17070|17030|17241|17238|16923|16920|12121332
1733461200000|2024-12-06 05:00:00|17020|16983|17982|17930|18068|18064|16944|16932|21261262
1733720400000|2024-12-09 05:00:00|17909|17889|17910|17869|18080|18077|17605|17602|14495880
1733806800000|2024-12-10 05:00:00|17785|17766|17179|17159|17785|17769|16977|16972|17877138
1733893200000|2024-12-11 05:00:00|17932|17921|18325|18313|18488|18484|17651|17633|27165679
1733979600000|2024-12-12 05:00:00|18081|18070|18099|18051|18199|18195|17603|17590|22662084
1734066000000|2024-12-13 05:00:00|21320|21312|22525|22505|22870|22869|21112|21110|83236959
1734325200000|2024-12-16 05:00:00|23172|23137|25010|24992|25188|25186|23091|23080|75399521
1734411600000|2024-12-17 05:00:00|24100|24064|24056|23970|24247|24239|23389|23380|48533697
1734498000000|2024-12-18 05:00:00|23965|23949|22318|22290|23965|23957|21934|21922|37279639
1734584400000|2024-12-19 05:00:00|22778|22750|21880|21815|22810|22796|21759|21756|26430812
1734670800000|2024-12-20 05:00:00|22049|22024|22133|22070|23029|23015|21892|21890|80805660
1734930000000|2024-12-23 05:00:00|22638|22620|23267|23211|23340|23336|22521|22511|28275141
1735016400000|2024-12-24 05:00:00|24023|24001|23972|23953|24023|24005|23485|23477|16483864
1735189200000|2024-12-26 05:00:00|24000|23970|24540|24514|24730|24724|23770|23760|20514668
1735275600000|2024-12-27 05:00:00|24519|24469|24196|24156|24575|24549|23641|23630|21305184
1735534800000|2024-12-30 05:00:00|23472|23438|23593|23510|23877|23874|23168|23160|18248209
1735621200000|2024-12-31 05:00:00|23592|23555|23250|23166|23748|23731|23135|23130|13165427
1735794000000|2025-01-02 05:00:00|23611|23604|23211|23180|23950|23939|23032|23016|20470910
1735880400000|2025-01-03 05:00:00|23355|23325|23241|23196|23650|23648|22907|22900|18381540
1736139600000|2025-01-06 05:00:00|23680|23652|23629|23600|24175|24165|23332|23330|22555325
1736226000000|2025-01-07 05:00:00|23901|23871|22900|22830|23919|23890|22769|22760|17299311
1736312400000|2025-01-08 05:00:00|22969|22929|22964|22900|23250|23235|22613|22605|12195383
1736485200000|2025-01-10 05:00:00|22729|22707|22450|22401|22784|22764|22140|22125|17267602
1736744400000|2025-01-13 05:00:00|22026|22006|22535|22514|22926|22916|22026|21999|16465776
1736830800000|2025-01-14 05:00:00|22680|22640|22488|22400|23026|23016|22314|22306|11772721
1736917200000|2025-01-15 05:00:00|22886|22850|22810|22741|23035|23022|22569|22555|14594934
1737003600000|2025-01-16 05:00:00|23522|23501|22946|22903|23861|23854|22929|22903|15186392
1737090000000|2025-01-17 05:00:00|23726|23696|23755|23708|23800|23799|23270|23258|18015220
1737435600000|2025-01-21 05:00:00|23821|23800|24242|24240|24300|24270|23745|23731|13593131
1737522000000|2025-01-22 05:00:00|24300|24226|23950|23949|24745|24720|23914|23895|13286361
1737608400000|2025-01-23 05:00:00|23900|23850|24020|24000|24044|24036|23629|23610|8227661
1737694800000|2025-01-24 05:00:00|24028|23892|24497|24490|24959|24953|23945|23892|12567220
1737954000000|2025-01-27 05:00:00|22903|22850|20701|20700|22916|22850|19633|19622|43093434
1738040400000|2025-01-28 05:00:00|20900|20850|20888|20842|21197|21178|19895|19881|21995699
1738126800000|2025-01-29 05:00:00|21390|21384|21600|21565|21880|21870|20282|20277|15528122
1738213200000|2025-01-30 05:00:00|21725|21711|21645|21610|22198|22188|21380|21369|19683448
1738299600000|2025-01-31 05:00:00|21699|21686|22125|22075|22680|22677|21637|21630|22527526
1738558800000|2025-02-03 05:00:00|21580|21460|22100|22097|22100|22097|21266|21209|12036244
1738645200000|2025-02-04 05:00:00|21828|21780|23130|23125|23642|23637|21538|21528|8665795
1738731600000|2025-02-05 05:00:00|22983|22900|23402|23396|23795|23790|22756|22750|14076815
1738818000000|2025-02-06 05:00:00|23512|23403|23260|23250|23730|23676|22861|22856|6341719
1738904400000|2025-02-07 05:00:00|23305|23260|22504|22488|23580|23558|22415|22411|9869460
1739163600000|2025-02-10 05:00:00|22643|22600|23497|23480|23582|23579|22590|22551|11252369
1739250000000|2025-02-11 05:00:00|23380|23314|23596|23565|23789|23783|23006|22996|5442626
1739336400000|2025-02-12 05:00:00|23540|23500|23740|23705|23740|23730|23009|22982|7472270
1739422800000|2025-02-13 05:00:00|23645|23502|23495|23488|23695|23681|23080|23071|9602934
1739509200000|2025-02-14 05:00:00|23588|23485|23268|23252|23647|23625|22903|22890|5414557
1739854800000|2025-02-18 05:00:00|23408|23287|22850|22810|23500|23479|22443|22430|8052324
1739941200000|2025-02-19 05:00:00|22821|22750|22830|22799|22940|22897|22451|22440|6820964
1740027600000|2025-02-20 05:00:00|22741|22530|22663|22640|22900|22879|22288|22273|7052760
1740114000000|2025-02-21 05:00:00|22598|22558|21825|21815|22775|22761|21684|21676|5917653
1740373200000|2025-02-24 05:00:00|21866|21699|20879|20820|22083|22040|20672|20655|17139288
1740459600000|2025-02-25 05:00:00|20666|20658|20618|20600|20979|20960|20100|20092|11116830
1740546000000|2025-02-26 05:00:00|20759|20677|21400|21321|21675|21660|20617|20600|9607976
1740632400000|2025-02-27 05:00:00|21600|21540|19915|19888|21928|21919|19715|19709|8243692
1740718800000|2025-02-28 05:00:00|19932|19913|19985|19953|20121|20109|19320|19314|12097519
1740978000000|2025-03-03 05:00:00|20098|19956|18800|18705|20520|20500|18456|18452|16753816
1741064400000|2025-03-04 05:00:00|18826|18800|19050|19012|19397|19387|18051|18048|13529921
1741150800000|2025-03-05 05:00:00|19197|19120|18725|18700|19414|19403|18439|18406|11385171
1741237200000|2025-03-06 05:00:00|18603|18508|20249|20244|21404|21382|17780|17761|22094107
1741323600000|2025-03-07 05:00:00|20330|20316|19487|19477|20438|20419|18157|18155|32508325
1741579200000|2025-03-10 04:00:00|19320|19243|18062|18010|19457|19328|18005|18000|20403492
1741665600000|2025-03-11 04:00:00|18584|18350|19124|19120|19563|19556|18394|18350|18967331
1741752000000|2025-03-12 04:00:00|19202|19090|19562|19520|19998|19996|19067|19000|13702365
1741838400000|2025-03-13 04:00:00|19275|19207|19399|19348|19634|19626|18949|18944|10585185
1741924800000|2025-03-14 04:00:00|19500|19446|19509|19492|19750|19740|19321|19301|11539001
1742184000000|2025-03-17 04:00:00|19512|19325|19399|19380|19750|19720|18700|18680|13246483
1742270400000|2025-03-18 04:00:00|19375|19176|18865|18840|19375|19282|18698|18690|10366069
1742356800000|2025-03-19 04:00:00|18947|18747|19698|19660|19827|19820|18696|18685|22322645
1742443200000|2025-03-20 04:00:00|19747|19600|19014|19000|19747|19665|18898|18890|18893390
1742529600000|2025-03-21 04:00:00|19094|18954|19155|19103|19210|19203|18710|18675|9434672
1742788800000|2025-03-24 04:00:00|20445|18600|19110|19107|20445|19667|19065|18600|15723458
1742875200000|2025-03-25 04:00:00|19266|19100|18820|18815|19266|19177|18773|18768|12576227
1742961600000|2025-03-26 04:00:00|18938|18765|17750|17731|18938|18835|17719|17715|10354222
1743048000000|2025-03-27 04:00:00|17801|17800|17170|17150|17980|17934|17050|17046|14478770
1743134400000|2025-03-28 04:00:00|17150|17000|16836|16777|17333|17327|16650|16646|7839054
1743393600000|2025-03-31 04:00:00|16500|16425|16650|16642|16794|16792|16072|16062|16846949
1743480000000|2025-04-01 04:00:00|16753|16600|16919|16875|17000|16948|16348|16341|8784213
1743566400000|2025-04-02 04:00:00|16867|16685|16130|16125|17500|17484|16012|16000|6758528
1743652800000|2025-04-03 04:00:00|16428|16427|15440|15434|16575|16550|15350|15330|21590375
1743739200000|2025-04-04 04:00:00|15330|15302|14520|14505|15480|15400|13923|13917|34343945
1743998400000|2025-04-07 04:00:00|13709|13590|15892|15890|16248|16218|13436|13305|34007565
1744084800000|2025-04-08 04:00:00|16000|15978|15295|15211|16978|16966|15174|15100|28065258
1744171200000|2025-04-09 04:00:00|16002|15971|18540|18411|18734|18726|15344|15300|25874586
1744257600000|2025-04-10 04:00:00|18024|18004|17150|17011|18174|18032|16646|16632|26466070
1744344000000|2025-04-11 04:00:00|18400|17300|18177|18151|18400|18264|17000|16950|17170673
1744603200000|2025-04-14 04:00:00|18639|18600|17728|17661|18750|18704|17589|17579|12202496
1744689600000|2025-04-15 04:00:00|17971|17846|17325|17290|18227|18223|17100|17052|7105586
1744776000000|2025-04-16 04:00:00|17010|17000|17430|17400|17610|17600|16698|16691|17844562
1744862400000|2025-04-17 04:00:00|17919|17800|17160|17108|17919|17811|17000|16990|7487679
1745208000000|2025-04-21 04:00:00|16933|16736|16790|16724|16933|16902|16166|16161|9475752
1745294400000|2025-04-22 04:00:00|16900|16894|17425|17385|17475|17461|16529|16521|9112014
1745380800000|2025-04-23 04:00:00|17449|17403|17800|17720|18045|18039|17379|17341|13705111
1745467200000|2025-04-24 04:00:00|17501|17437|19000|18940|19000|18970|17320|17300|13561014
1745553600000|2025-04-25 04:00:00|18949|18923|19250|19238|19339|19334|18470|18438|10389098
1745812800000|2025-04-28 04:00:00|20550|17100|19250|19201|20550|19307|18773|17100|7225595
1745899200000|2025-04-29 04:00:00|19375|19288|18930|18900|19375|19310|18900|18875|6227537
1745985600000|2025-04-30 04:00:00|19024|18938|19765|19725|19858|19850|18409|18400|4953626
1746072000000|2025-05-01 04:00:00|19890|19840|19746|19680|20140|20136|19606|19600|11375841
1746158400000|2025-05-02 04:00:00|20012|19820|20390|20361|20570|20565|19890|19800|9135380
1746417600000|2025-05-05 04:00:00|20191|20039|20018|20007|20325|20317|19990|19908|6768236
1746504000000|2025-05-06 04:00:00|20006|19826|20340|20260|20495|20457|19602|19588|7363392
1746590400000|2025-05-07 04:00:00|20314|20124|20549|20500|20650|20632|19849|19838|6078283
1746676800000|2025-05-08 04:00:00|20956|20652|20800|20760|21118|21111|20373|20366|5251712
1746763200000|2025-05-09 04:00:00|20946|20856|20820|20805|21090|21050|20654|20650|2977148
1747022400000|2025-05-12 04:00:00|21929|21775|22199|22167|22300|22285|21593|21587|7672461
1747108800000|2025-05-13 04:00:00|22020|21877|23399|23350|23525|23516|21900|21800|12457094
1747195200000|2025-05-14 04:00:00|23432|23281|23140|23110|23432|23380|22842|22831|5844410
1747281600000|2025-05-15 04:00:00|22971|22900|23239|23186|23450|23445|22700|22670|8186466
1747368000000|2025-05-16 04:00:00|23422|23172|22784|22670|23422|23380|22643|22636|11407828
1747627200000|2025-05-19 04:00:00|22416|22232|23135|23079|23135|23116|22017|22000|4156339
1747713600000|2025-05-20 04:00:00|22925|22800|23165|23105|23181|23173|22605|22595|5116475
1747800000000|2025-05-21 04:00:00|23127|22838|22924|22901|23650|23649|22778|22750|7820837
1747886400000|2025-05-22 04:00:00|23193|22678|23100|23030|23370|23365|22702|22671|6323630
1747972800000|2025-05-23 04:00:00|23159|22997|22800|22790|23215|23087|22318|22300|7122938
1748318400000|2025-05-27 04:00:00|23411|23200|23648|23600|23648|23643|23122|23105|4968256
1748404800000|2025-05-28 04:00:00|23712|23532|24780|24740|24828|24822|23444|23440|9551104
1748491200000|2025-05-29 04:00:00|24800|24759|24020|24000|24893|24860|23745|23740|8377062
1748577600000|2025-05-30 04:00:00|24190|24042|24267|24240|24319|24314|23500|23490|5848699
1748836800000|2025-06-02 04:00:00|24096|24000|24955|24901|25000|24998|23960|23918|7955596
1748923200000|2025-06-03 04:00:00|24816|24660|25700|25679|25788|25784|24753|24660|9234187
1749009600000|2025-06-04 04:00:00|25818|25662|26121|26100|26545|26540|25704|25660|13125394
1749096000000|2025-06-05 04:00:00|26300|26281|24924|24880|26495|26489|24535|24525|18109567
1749182400000|2025-06-06 04:00:00|25207|25012|24726|24700|25533|25522|24616|24613|14520903
1749441600000|2025-06-09 04:00:00|24750|24648|24480|24473|24877|24855|24121|24110|9847058
1749528000000|2025-06-10 04:00:00|24420|24228|24430|24368|24628|24626|24146|24136|7884662
1749614400000|2025-06-11 04:00:00|24528|24312|25210|25195|25477|25472|24310|24299|9374726
1749700800000|2025-06-12 04:00:00|25168|24986|25500|25450|25789|25788|24940|24911|7604165
1749787200000|2025-06-13 04:00:00|25172|25100|24900|24868|25400|25391|24846|24829|5360384
1750046400000|2025-06-16 04:00:00|25259|25100|25010|25000|25520|25508|24958|24953|8368507
1750132800000|2025-06-17 04:00:00|25113|24949|24875|24835|25399|25393|24793|24785|8486128
1750219200000|2025-06-18 04:00:00|25132|25009|25126|25111|25564|25560|24825|24800|10131577
1750392000000|2025-06-20 04:00:00|25181|24960|25027|24995|25445|25440|24419|24416|6889304
1750651200000|2025-06-23 04:00:00|25090|25049|25660|25620|25678|25670|24651|24646|8641194
1750737600000|2025-06-24 04:00:00|25844|25545|26400|26380|26587|26578|25610|25545|13904640
1750824000000|2025-06-25 04:00:00|26572|26364|26465|26440|26988|26984|26349|26335|7691865
1750910400000|2025-06-26 04:00:00|26715|26507|27058|27045|27168|27162|26416|26410|8753972
1750996800000|2025-06-27 04:00:00|27216|27034|27219|27150|27337|27317|26690|26685|11580619
1751256000000|2025-06-30 04:00:00|27200|27183|27575|27565|27772|27768|27200|27180|6183912
1751342400000|2025-07-01 04:00:00|27565|27384|26599|26560|27565|27485|26268|26265|10661768
1751428800000|2025-07-02 04:00:00|26754|26546|26960|26951|27200|27196|26280|26252|7033190
1751515200000|2025-07-03 04:00:00|27100|26884|27521|27501|27580|27576|26924|26884|4754477
1751860800000|2025-07-07 04:00:00|27400|27258|27430|27407|27753|27748|27276|27200|7480065
1751947200000|2025-07-08 04:00:00|27692|27524|27200|27170|27710|27676|27119|27113|6139168
1752033600000|2025-07-09 04:00:00|27146|26964|27784|27756|27945|27940|27009|26964|5136673
1752120000000|2025-07-10 04:00:00|27846|27636|27574|27573|28188|28151|27271|27270|6413444
1752206400000|2025-07-11 04:00:00|27630|27381|27451|27438|27650|27644|27193|27185|5874421
1752465600000|2025-07-14 04:00:00|27452|27300|27555|27535|27844|27827|26964|26951|4213990
1752552000000|2025-07-15 04:00:00|27925|27920|28046|28020|28337|28328|27800|27785|8295481
1752638400000|2025-07-16 04:00:00|28010|27947|28035|28006|28151|28141|27572|27566|6119127
1752724800000|2025-07-17 04:00:00|28420|28210|28700|28670|28828|28823|28004|27979|7379809
1752811200000|2025-07-18 04:00:00|28770|28658|28315|28300|28880|28855|28107|28100|7050700
1753070400000|2025-07-21 04:00:00|28532|28378|28830|28798|29057|29052|28225|28200|6461925
1753156800000|2025-07-22 04:00:00|28840|28616|28111|28100|28910|28792|27666|27644|6605217
1753243200000|2025-07-23 04:00:00|28100|28040|29190|29171|29540|29503|27240|27200|7541919
1753329600000|2025-07-24 04:00:00|29050|28826|28888|28879|29150|29140|28357|28350|6613082
1753416000000|2025-07-25 04:00:00|28896|28588|29070|29055|29261|29255|28749|28588|4881602
1753675200000|2025-07-28 04:00:00|29490|29250|29499|29480|29592|29580|29070|29057|3251512
1753761600000|2025-07-29 04:00:00|29775|29520|29698|29660|30220|30218|29492|29462|7791366
1753848000000|2025-07-30 04:00:00|29850|29625|30231|30160|30589|30506|29596|29560|6965678
1753934400000|2025-07-31 04:00:00|30375|30165|29360|29302|30728|30688|29026|29010|6887407
1754020800000|2025-08-01 04:00:00|29400|28800|28800|28750|29400|29300|28172|28161|6078064
1754280000000|2025-08-04 04:00:00|29260|29050|29818|29791|29849|29845|29157|29050|4477240
1754366400000|2025-08-05 04:00:00|29880|29775|29264|29102|30123|30116|29150|29100|7790054
1754452800000|2025-08-06 04:00:00|29655|29445|30045|30000|30298|30283|29200|29187|5092704
1754539200000|2025-08-07 04:00:00|30225|30045|30490|30450|31036|31032|29995|29988|6862755
1754625600000|2025-08-08 04:00:00|30570|30360|30530|30499|30793|30783|30262|30252|4913364
1754884800000|2025-08-11 04:00:00|30525|30285|30412|30400|30831|30825|30135|30120|3555111
1754971200000|2025-08-12 04:00:00|30525|30375|31391|31350|31393|31350|30413|30300|7544354
1755057600000|2025-08-13 04:00:00|31450|31400|30925|30920|31850|31787|30481|30475|7115663
1755144000000|2025-08-14 04:00:00|31020|30810|31250|31201|31419|31407|30500|30475|5767525
1755230400000|2025-08-15 04:00:00|31344|31152|30634|30620|31350|31261|29984|29973|6707672
1755489600000|2025-08-18 04:00:00|30740|30560|30554|30550|30750|30643|29902|29900|5910481
1755576000000|2025-08-19 04:00:00|30570|30360|29399|29311|30570|30502|29245|29237|8658698
1755662400000|2025-08-20 04:00:00|29385|29175|29159|29080|29645|29623|28189|28186|9457539
1755748800000|2025-08-21 04:00:00|29430|29145|29100|29043|29450|29303|28621|28610|6005617
1755835200000|2025-08-22 04:00:00|29148|28896|29475|29456|30010|30001|28920|28882|6740766
1756094400000|2025-08-25 04:00:00|29475|29175|29425|29388|29844|29834|29185|29150|6835499
1756180800000|2025-08-26 04:00:00|29430|29205|29999|29890|30025|30018|29304|29205|13675498
1756267200000|2025-08-27 04:00:00|30210|29520|29748|29645|30210|30112|29381|29375|5875278
1756353600000|2025-08-28 04:00:00|30075|29865|30841|30840|31100|31097|29960|29800|5816494
1756440000000|2025-08-29 04:00:00|30855|30600|29755|29741|30896|30838|29367|29365|6641859
1756785600000|2025-09-02 04:00:00|29520|29295|29576|29550|29875|29852|28730|28711|5954200
1756872000000|2025-09-03 04:00:00|29850|29565|30260|30240|30445|30442|29645|29554|7289975
1756958400000|2025-09-04 04:00:00|30465|30300|32019|32010|32040|32037|29858|29800|15047524
1757044800000|2025-09-05 04:00:00|32595|32370|33365|33351|35720|35706|32000|31990|33362225
1757217600000|2025-09-07 04:00:00|33683|33332|33483|33458|33699|33686|33359|33330|0
1757304000000|2025-09-08 04:00:00|33484|33459|34798|34781|35420|35414|33398|33365|32542963
1757390400000|2025-09-09 04:00:00|34797|34789|34284|34276|35100|35090|33585|33580|18785721
1757476800000|2025-09-10 04:00:00|34280|34275|37410|37405|37437|37425|34256|34253|39246155
1757563200000|2025-09-11 04:00:00|37415|37400|35714|35705|37432|37415|35506|35500|21660052
1757649600000|2025-09-12 04:00:00|35713|35702|36005|35994|36444|36436|35713|35640|24799471
1757822400000|2025-09-14 04:00:00|35961|35959|35876|35850|35996|35980|35811|35800|0
1757908800000|2025-09-15 04:00:00|35877|35867|36652|36636|36680|36656|35649|35634|16976108
1757995200000|2025-09-16 04:00:00|36660|36619|35948|35934|37000|36995|35699|35691|11940893
1758081600000|2025-09-17 04:00:00|35970|35924|35180|35150|36195|36060|34158|34150|33305286
1758168000000|2025-09-18 04:00:00|35179|35158|34660|34624|35364|35342|34381|34376|18826726
1758254400000|2025-09-19 04:00:00|34650|34623|34545|34540|34750|34730|33663|33642|34615373
1758427200000|2025-09-21 04:00:00|34532|34433|34570|34556|34750|34749|34491|34433|0
1758513600000|2025-09-22 04:00:00|34571|34541|33999|33981|34700|34658|33802|33793|21575586
1758600000000|2025-09-23 04:00:00|33997|33980|33790|33786|34524|34519|33629|33602|16005106
1758686400000|2025-09-24 04:00:00|33789|33784|34029|34023|34272|34072|33391|33381|12133666
1758772800000|2025-09-25 04:00:00|34030|34033|33435|33428|34055|34050|32747|32730|15798807
1758859200000|2025-09-26 04:00:00|33439|33420|33450|33400|33919|33905|33077|33058|11903565
1759032000000|2025-09-28 04:00:00|33589|33481|33725|33722|33750|33749|33587|33480|0
1759118400000|2025-09-29 04:00:00|33728|33723|32907|32900|34107|34098|32758|32755|16251767
1759204800000|2025-09-30 04:00:00|32908|32907|32830|32826|33140|33110|32472|32460|10823646
1759291200000|2025-10-01 04:00:00|32829|32827|33564|33550|33799|33794|32459|32450|15518205
1759377600000|2025-10-02 04:00:00|33550|33539|34100|34084|34800|34787|33460|33371|13706228
1759464000000|2025-10-03 04:00:00|34102|34086|33760|33748|34470|34450|33585|33568|6976611
1759636800000|2025-10-05 04:00:00|34000|33967|34014|34002|34058|34050|33800|33799|0
1759723200000|2025-10-06 04:00:00|34015|34001|33588|33561|34418|34411|32488|32458|13767369
1759809600000|2025-10-07 04:00:00|33589|33569|33640|33635|33939|33897|32658|32655|11968649
1759896000000|2025-10-08 04:00:00|33634|33634|34620|34520|34720|34710|33280|33202|15445017
1759982400000|2025-10-09 04:00:00|34519|34500|34516|34510|34734|34727|34056|34038|10190838
1760068800000|2025-10-10 04:00:00|34515|34508|32100|31933|35065|35054|32000|31933|19959025