1281481200000|2010-08-10 23:00:00|669.8|668.5|658.8|654.5|671.3|670|655.8|654.5|0
1281567600000|2010-08-11 23:00:00|658.5|654.8|641.5|637.5|660|658.5|638.5|637.3|0
1281913200000|2010-08-15 23:00:00|638.3|636.3|634.3|631.8|642.5|641.3|632.8|631.5|0
1281999600000|2010-08-16 23:00:00|635.3|632|647|643|650.3|649|634.8|632|0
1282086000000|2010-08-17 23:00:00|647.3|643.3|646.5|644.5|648.5|647.3|634.8|633.5|0
1282172400000|2010-08-18 23:00:00|646.8|644.8|639.5|636|652.5|651.3|635.5|634.3|0
1282518000000|2010-08-22 23:00:00|630.8|628.5|625.5|623.3|635.5|634|623.8|622.5|0
1282604400000|2010-08-23 23:00:00|625|622.5|616.3|614.5|625.5|624|615.3|614|0
1282690800000|2010-08-24 23:00:00|619|614.8|631.8|628.8|632.3|629.5|615|613.8|0
1282777200000|2010-08-25 23:00:00|632.3|626.5|636.5|635|643.5|642.3|626.8|625.5|0
1283122800000|2010-08-29 23:00:00|651.3|650|642.8|640.5|651.3|650.3|641.8|640.5|0
1283209200000|2010-08-30 23:00:00|643.8|641.3|631.5|629.3|648.5|647.3|629.5|627.8|0
1283295600000|2010-08-31 23:00:00|631.3|629|645.8|644|650.5|649.3|631.3|627.8|0
1283382000000|2010-09-01 23:00:00|646.3|643.8|652.3|647.8|652.5|651|638.3|637|0
1283468400000|2010-09-02 23:00:00|651.3|648|648.5|645.8|654.5|653.3|638|636.8|0
1283727600000|2010-09-05 23:00:00|648.8|646.5|651.5|649.5|652.5|651|647.8|645.8|0
1283814000000|2010-09-06 23:00:00|651.3|647.5|656.3|652.5|663.3|661.8|641.5|640.3|0
1283900400000|2010-09-07 23:00:00|656.5|653|660.8|657.5|665.5|664.3|651|649.8|0
1286751600000|2010-10-10 23:00:00|720.5|719.3|720.3|716|721.8|720.5|715.5|714|0
1286838000000|2010-10-11 23:00:00|720.5|716.3|713.8|711|720.5|718|708.3|707|0
1286924400000|2010-10-12 23:00:00|713.3|710.5|724|721|726.8|725.5|712.5|710.5|0
1287010800000|2010-10-13 23:00:00|724.3|725|717.3|715.5|730.5|729.3|715|713.8|0
1287356400000|2010-10-17 23:00:00|704.3|701.8|719.8|715.8|720.3|718.8|696.5|695|0
1287442800000|2010-10-18 23:00:00|720.3|714.8|695|691.3|720.3|719|692.8|691|0
1287529200000|2010-10-19 23:00:00|695.3|691|711|708.8|711.3|709.8|692.3|691|0
1287615600000|2010-10-20 23:00:00|711.3|708.5|700.3|697.5|711.5|710.3|695.8|694.5|0
1287702000000|2010-10-21 23:00:00|700.5|697.3|710.3|709|711|709.8|696.3|694.8|0
1287961200000|2010-10-24 23:00:00|710.8|708.5|710.3|707.5|717.5|716|703.3|702|0
1288047600000|2010-10-25 23:00:00|710.5|707.3|710.8|706.8|712.5|711.3|705|703.8|0
1288134000000|2010-10-26 23:00:00|709|707.3|707|704.5|710|708.5|695.3|694|0
1288220400000|2010-10-27 23:00:00|706.8|704.8|704.8|702.5|710|708.8|701.5|700.3|0
1288569600000|2010-11-01 00:00:00|701.8|700.5|712.5|707.3|717.8|716.5|699.3|698|0
1288656000000|2010-11-02 00:00:00|712.3|711|719|716|719.5|718|711|709.5|0
1288742400000|2010-11-03 00:00:00|719.3|717.8|727.5|724.5|728.3|726.8|716.8|715.5|0
1288828800000|2010-11-04 00:00:00|726.8|721.3|739|736.5|740.5|739.3|726.5|721.3|0
1288915200000|2010-11-05 00:00:00|740.5|737.5|742.5|740.8|744.5|743.3|734|732.8|0
1289174400000|2010-11-08 00:00:00|745.8|743|743|740.8|746|743.5|735.5|734.3|0
1289260800000|2010-11-09 00:00:00|744.5|740.5|745.5|743.8|750.3|749|738.5|737.3|0
1289347200000|2010-11-10 00:00:00|746.3|742.8|763.3|762|763.3|762|743.8|739.5|0
1291939200000|2010-12-10 00:00:00|774.3|764.5|764.5|763|774.3|772|758.3|757|0
1292198400000|2010-12-13 00:00:00|762|760|762.8|761.3|775.3|774|760.3|759|0
1292284800000|2010-12-14 00:00:00|764.8|761|764.5|762.8|769|767.8|761.3|760|0
1292371200000|2010-12-15 00:00:00|763.8|761.5|768|766|772.3|771|755.8|754.5|0
1292457600000|2010-12-16 00:00:00|768.5|765|766.8|765.5|771.5|770.3|764.8|763.5|0
1292544000000|2010-12-17 00:00:00|767|765|767.5|764.8|774.5|773.3|762.8|761.5|0
1292803200000|2010-12-20 00:00:00|769.3|767|771.5|769.3|774.8|773.5|761|759.8|0
1292889600000|2010-12-21 00:00:00|774|768.8|779.5|777.5|779.8|778.3|769.8|768.5|0
1292976000000|2010-12-22 00:00:00|779.8|776.3|781.5|779.5|783|781.8|778|776.3|0
1293062400000|2010-12-23 00:00:00|779.8|778.5|787|784.3|787|785.8|778.8|777.5|0
1293148800000|2010-12-24 00:00:00|788.3|783.5|778.3|775.3|788.5|787.3|774|772.5|0
1293408000000|2010-12-27 00:00:00|780|777|777.5|775.8|786.5|785.3|774.5|773.3|0
1293494400000|2010-12-28 00:00:00|778|774.5|781.5|779|782.3|781|778|774.5|0
1293580800000|2010-12-29 00:00:00|782.5|778.5|779.5|777.8|782.5|781.3|777.5|776.3|0
1293667200000|2010-12-30 00:00:00|782|777.5|765|763.8|783.5|782.3|764.8|763.5|0
1293753600000|2010-12-31 00:00:00|766.8|762.5|782.5|779.5|786.5|785.3|761.8|760.5|0
1294012800000|2011-01-03 00:00:00|783.5|781|786.3|784.5|795.5|794.3|782.3|780.8|0
1294099200000|2011-01-04 00:00:00|787.3|784.8|770.3|768.5|791.5|790.3|764.3|763|0
1294185600000|2011-01-05 00:00:00|772.3|766.3|782.8|781|785.3|784|758.3|757|0
1294272000000|2011-01-06 00:00:00|783.3|780.5|771.5|769.3|786.5|785.3|767.3|766|0
1294358400000|2011-01-07 00:00:00|773.5|767.5|765.5|764|774|772|758|756.8|0
1294617600000|2011-01-10 00:00:00|770.3|768|784.5|782.8|785|783.8|765|763.5|0
1297296000000|2011-02-10 00:00:00|858.5|857.3|861.5|858.3|864.3|863|853|851.8|0
1297382400000|2011-02-11 00:00:00|858.3|855.5|852.3|850.8|862.3|861|845.5|844.3|0
1297641600000|2011-02-14 00:00:00|853.3|851|866.5|864.3|875.5|874.3|850.8|849.5|0
1297728000000|2011-02-15 00:00:00|867.5|864.8|858.8|854.5|874|872.8|854|852.5|0
1297814400000|2011-02-16 00:00:00|860|857.8|876.5|874|878.5|877.3|858.5|856.8|0
1297900800000|2011-02-17 00:00:00|876.3|874.5|865.3|858.5|876.5|875.3|859.8|858.5|0
1297987200000|2011-02-18 00:00:00|863|859.5|861|858|867.5|866.3|846|844.5|0
1298246400000|2011-02-21 00:00:00|863.8|861.5|903|893.3|915.5|904.5|863.8|861.3|0
1298332800000|2011-02-22 00:00:00|895.5|892.8|887.5|880|902|900.8|879|877.8|0
1298419200000|2011-02-23 00:00:00|881.5|878.3|927|922.8|927.3|924.8|880.3|878.3|0
1298505600000|2011-02-24 00:00:00|924|918.8|913.5|908|975.5|973.8|901.3|899.8|0
1298592000000|2011-02-25 00:00:00|914.5|910.5|929.8|928.3|933|931.3|907.5|905.5|0
1298851200000|2011-02-28 00:00:00|938.8|937.3|928.8|923.5|942|940.5|919.5|917.8|0
1298937600000|2011-03-01 00:00:00|927.3|923.8|967.3|959|967.3|962|925.5|923.8|0
1299024000000|2011-03-02 00:00:00|959.8|957|966|962.8|972.3|971|947.8|946.3|0
1299110400000|2011-03-03 00:00:00|965|963|960.5|954.5|967|965.5|946|944.5|0
1299196800000|2011-03-04 00:00:00|961.3|955.5|972|969.8|972|970.5|959.3|955.5|0
1299456000000|2011-03-07 00:00:00|973|971|962.3|957.8|988|986.5|959.3|957.8|0
1299542400000|2011-03-08 00:00:00|962|958|948.3|944.8|967.3|965.8|941|939.5|0
1299628800000|2011-03-09 00:00:00|948|945|966.3|964.3|969|967.5|942|940.8|0
1302476400000|2011-04-10 23:00:00|1048.5|1047.3|1033.3|1027|1054|1052.8|1029|1027|0
1302562800000|2011-04-11 23:00:00|1031.5|1029.8|1012.5|1005.5|1044.8|1043.3|1003.3|1002|0
1302649200000|2011-04-12 23:00:00|1011.8|1008.3|1018.8|1014.5|1021|1019.8|1003|1001.8|0
1302735600000|2011-04-13 23:00:00|1019.5|1017.8|1015.3|1012.3|1020.5|1019.3|1006|1004.8|0
1302822000000|2011-04-14 23:00:00|1017.3|1016|1024.3|1022.5|1028|1026.8|1011.5|1010.3|0
1303081200000|2011-04-17 23:00:00|1023.8|1021.5|1012.5|1004.3|1024.5|1021.5|1004.3|1003|0
1303167600000|2011-04-18 23:00:00|1012.3|1007|1008.5|1000.5|1013|1011.8|990.8|989.3|0
1303254000000|2011-04-19 23:00:00|1004.3|1000.3|1026.3|1018.8|1028.3|1027|1003.3|1000.3|0
1303340400000|2011-04-20 23:00:00|1026|1023.3|1020.5|1017|1031.5|1030|1014|1012.5|0
1303686000000|2011-04-24 23:00:00|1022.3|1019.8|1014|1010.5|1025|1023.5|1005.8|1004.5|0
1303772400000|2011-04-25 23:00:00|1012.8|1010.8|1020.3|1016.5|1021.8|1020.5|1009|1007.5|0
1303858800000|2011-04-26 23:00:00|1017|1015|1032.8|1028.5|1034.3|1033|1015.5|1014.3|0
1303945200000|2011-04-27 23:00:00|1031.5|1029.3|1030|1026.8|1040.5|1039.3|1022.3|1020.8|0
1304031600000|2011-04-28 23:00:00|1030.5|1027|1039|1036.8|1039.5|1037.5|1025.5|1024.3|0
1304290800000|2011-05-01 23:00:00|1035.8|1033.3|1033.3|1026.5|1042|1040.8|1005.8|1004|0
1304377200000|2011-05-02 23:00:00|1026.8|1025|1012.5|1009|1029.8|1028|1005.3|1004|0
1304463600000|2011-05-03 23:00:00|1012|1008.3|993|990.5|1016|1014.8|992|990.5|0
1304550000000|2011-05-04 23:00:00|992.5|989.5|920|915.3|1004|1002.5|903|901.3|0
1304636400000|2011-05-05 23:00:00|913.5|911.8|907.3|903.3|939|937.8|875|873|0
1304895600000|2011-05-08 23:00:00|906.5|902|936|934.8|942|940.8|902|897.8|0
1304982000000|2011-05-09 23:00:00|933|931|946.5|944.5|949|947.5|923.3|921.8|0
1305068400000|2011-05-10 23:00:00|949.3|944.8|918.3|916.3|951.3|950|910.8|909.3|0
1307574000000|2011-06-08 23:00:00|973|971.8|990.8|987.5|991.3|990|971.8|970.3|0
1307660400000|2011-06-09 23:00:00|992.5|989|976.8|975.5|994.3|992.8|973.8|972.5|0
1307919600000|2011-06-12 23:00:00|978.5|976.3|979.5|976.5|989.8|988.5|967|965.8|0
1308006000000|2011-06-13 23:00:00|979.3|976.8|989.3|985.5|995|993.8|976.8|975.5|0
1308092400000|2011-06-14 23:00:00|987.8|985.8|952.5|948.5|989|987.5|938.5|936.8|0
1308178800000|2011-06-15 23:00:00|951.3|949.5|951.5|947.3|959.8|958.3|939.3|937.8|0
1308265200000|2011-06-16 23:00:00|951.3|949.5|942.5|940|952.5|950.5|927.3|926|0
1308524400000|2011-06-19 23:00:00|941.3|939.3|927.5|923.8|942.5|940.8|925|923.5|0
1308610800000|2011-06-20 23:00:00|925.8|923.5|913.3|911|937.5|936.3|905.5|904.3|0
1308697200000|2011-06-21 23:00:00|914.8|910.3|928.3|924|939|937.5|907.3|905.8|0
1308783600000|2011-06-22 23:00:00|926|923.8|895.3|891|927.3|926|872.5|871|0
1308870000000|2011-06-23 23:00:00|894.3|890|875.5|873|895.5|894|864.5|863|0
1309129200000|2011-06-26 23:00:00|874.3|871.8|880.3|873.5|881.5|880.3|857.8|856.5|0
1309215600000|2011-06-27 23:00:00|879.3|875.3|897|893.8|898.3|896.8|869.8|868.3|0
1309302000000|2011-06-28 23:00:00|896.8|893.5|927.5|921.3|928.3|926.8|891.3|889.5|0
1309388400000|2011-06-29 23:00:00|926.5|921.5|925.8|919.3|933|931.8|914.5|913|0
1309474800000|2011-06-30 23:00:00|927.5|924.3|920.3|918.3|928.3|926|906|904.5|0
1309734000000|2011-07-03 23:00:00|924.3|919.8|919|918|925.5|924.3|915.5|914.3|0
1309820400000|2011-07-04 23:00:00|920.3|917|932|931|939|937.5|910.5|909|0
1309906800000|2011-07-05 23:00:00|932.8|926.8|934|933|936|934.5|921.5|920|0
1309993200000|2011-07-06 23:00:00|936.8|934.3|973.3|968.3|973.3|971.8|935.3|932.5|0
1310079600000|2011-07-07 23:00:00|973.8|971.8|970|967.8|981.5|980.3|960.8|959.5|0
1312844400000|2011-08-08 23:00:00|883.8|881.3|893.5|880.5|893.5|891.8|882|879.8|0
1312930800000|2011-08-09 23:00:00|888.3|886.3|904|892.5|909.3|907.8|881.5|879.5|0
1313017200000|2011-08-10 23:00:00|894.5|892|916|908.5|916|914.8|889|887.8|0
1313103600000|2011-08-11 23:00:00|914.8|907.3|917|915.3|925.5|924.3|907.3|906|0
1313362800000|2011-08-14 23:00:00|917.5|915.8|928.3|923.8|929|927.8|912.8|911.3|0
1313449200000|2011-08-15 23:00:00|925.8|923.3|928|924.3|930.5|929|916.3|915|0
1313535600000|2011-08-16 23:00:00|927.8|923.8|936.8|932.5|945.5|944|923.5|922.3|0
1313622000000|2011-08-17 23:00:00|936.5|932.8|907.5|901.5|936.8|935|902.8|901.5|0
1313708400000|2011-08-18 23:00:00|902.8|900.5|925.3|923.3|926.3|924.8|895|893.5|0
1313967600000|2011-08-21 23:00:00|912.3|910|926.3|923|926.8|925.3|897.3|895.8|0
1314054000000|2011-08-22 23:00:00|925.3|920.3|941|934.5|941|939.3|917|915.8|0
1314140400000|2011-08-23 23:00:00|939.8|936.3|942.5|937.8|946.3|945|933.5|932.3|0
1314226800000|2011-08-24 23:00:00|941.8|939.3|946|942.3|950.5|949|932|930.5|0
1314313200000|2011-08-25 23:00:00|947|943|953.5|950.5|957.5|956|939.3|937.8|0
1314572400000|2011-08-28 23:00:00|954.5|950.5|961|957.5|966.5|965.3|948.5|947|0
1314658800000|2011-08-29 23:00:00|963.5|958|975.5|970|975.5|973.8|952.3|951|0
1314745200000|2011-08-30 23:00:00|974.8|973|972|967.5|977|975.8|966.8|965.3|0
1314831600000|2011-08-31 23:00:00|971.8|970|961.8|959.3|975.8|973.3|960.8|959.3|0
1314918000000|2011-09-01 23:00:00|962.3|959.5|948|945.5|964|961.8|939.8|938.5|0
1315177200000|2011-09-04 23:00:00|944.5|941.8|930|928|944.8|942.3|929.3|927.8|0
1315263600000|2011-09-05 23:00:00|931.3|928.3|952.8|947.8|953|951.5|928.8|927.5|0
1315350000000|2011-09-06 23:00:00|953.3|948.5|969.3|966.3|969.5|968|946.5|945|0
1315436400000|2011-09-07 23:00:00|967.3|964|958.8|952.5|968.3|967|954.3|952.5|0
1315522800000|2011-09-08 23:00:00|955.8|951.3|941.8|940.3|964|962|929.5|927.8|0
1318287600000|2011-10-10 23:00:00|905|903.5|909.8|905.8|914.3|913|895.8|894.5|0
1318374000000|2011-10-11 23:00:00|909|905.3|920.5|913.5|923.5|922.3|905|903.5|0
1318460400000|2011-10-12 23:00:00|918.8|915|933|928.8|933.5|932.3|912.8|911.5|0
1318546800000|2011-10-13 23:00:00|932.5|929.3|957.5|955.3|959|957.3|929.3|927.5|0
1318806000000|2011-10-16 23:00:00|959.5|956.5|940.8|937.8|969|967.8|938.5|937.3|0
1318892400000|2011-10-17 23:00:00|939.5|937.3|950.3|944.3|951.3|950|929.8|928.5|0
1318978800000|2011-10-18 23:00:00|950.5|945.5|935.8|929.8|958.5|957.3|930.8|929.5|0
1319065200000|2011-10-19 23:00:00|938.3|934.5|947|943.5|947.5|946.3|928.3|927|0
1319151600000|2011-10-20 23:00:00|947.8|943.8|947.5|945.5|963.5|962.3|942.8|940.8|0
1319410800000|2011-10-23 23:00:00|948.5|944.5|957.5|953|957.5|956.3|945.3|943.8|0
1319497200000|2011-10-24 23:00:00|956|952|959.8|956.8|963|961.8|948.3|947|0
1319583600000|2011-10-25 23:00:00|959.5|956|952.5|949.8|965.3|963.8|947.3|946|0
1319670000000|2011-10-26 23:00:00|952.8|947.3|976|971.5|977.5|976.3|952|945.8|0
1319756400000|2011-10-27 23:00:00|977.5|974.8|962.3|960.3|977.5|975.3|957.5|956|0
1320105600000|2011-11-01 00:00:00|956.3|954|955|951.8|958|956|935.8|934.5|0
1320192000000|2011-11-02 00:00:00|954|949.8|953.5|950.5|966|964.5|946.8|945.5|0
1320278400000|2011-11-03 00:00:00|950.5|946.5|961.5|956.5|962|960.5|940.8|939.5|0
1320364800000|2011-11-04 00:00:00|961.3|958|972.3|970.3|973|971.5|956.8|955.5|0
1320624000000|2011-11-07 00:00:00|977|974|990.5|986|991|989.5|964.3|962.8|0
1320710400000|2011-11-08 00:00:00|987.5|983.5|995.5|992.3|1003|1001.5|985|983|0
1320796800000|2011-11-09 00:00:00|996.8|993|997|995.5|999.3|997.8|978|976.5|0
1323648000000|2011-12-12 00:00:00|925.8|924.8|921.3|916.8|927.3|925.3|915.8|914.5|0
1323734400000|2011-12-13 00:00:00|917.8|916.3|932.3|927.5|946.5|945|917.8|916.3|0
1323820800000|2011-12-14 00:00:00|931.8|928|900.3|894.3|931.8|930|894|892.8|0
1323907200000|2011-12-15 00:00:00|900.5|895.3|894.8|890.8|911.5|910.3|890.8|889.5|0
1323993600000|2011-12-16 00:00:00|894.5|891.8|891|889.8|901|899.8|886|884.8|0
1324252800000|2011-12-19 00:00:00|887.5|885.5|885.5|881.5|898.8|897.5|881.5|880.3|0
1324339200000|2011-12-20 00:00:00|887|879.8|908.8|906.5|908.8|907.5|884.8|879.8|0
1324425600000|2011-12-21 00:00:00|908.5|905.8|919.3|916.3|920.5|919.3|904.3|903|0
1324512000000|2011-12-22 00:00:00|920|915.3|919.8|915|924.3|923|913.8|912.5|0
1324598400000|2011-12-23 00:00:00|917.3|915.5|917.5|916|924.3|923|913.5|912.3|0
1324944000000|2011-12-27 00:00:00|919|917|921.8|919.3|930.5|929.3|915.8|914.5|0
1324944000000|2011-12-27 00:00:00|919|917|921.8|919.3|930.5|929.3|915.8|914.5|0
1325030400000|2011-12-28 00:00:00|922.5|920|923|918|929.8|928.3|916|914.8|0
1325116800000|2011-12-29 00:00:00|920.8|919.3|930.3|926.5|930.5|929|920|918|0
1325203200000|2011-12-30 00:00:00|930.5|926.8|927|924.8|935.3|934|919.5|918.3|0
1325548800000|2012-01-03 00:00:00|942.5|941|964.3|961|966.5|965|940|938.8|0
1325635200000|2012-01-04 00:00:00|966.5|964|974.8|970.5|975.5|974|954|952.8|0
1325721600000|2012-01-05 00:00:00|974|970.3|961.5|956.8|977.3|976|958|956.5|0
1325808000000|2012-01-06 00:00:00|962.5|958.5|969.5|968|970.3|968.8|957.3|956|0
1326067200000|2012-01-09 00:00:00|969|965.5|963.3|960|969.5|968.3|956.8|955.5|0
1326153600000|2012-01-10 00:00:00|963|960.8|977.3|972|977.3|975.8|962.5|960.8|0
1326240000000|2012-01-11 00:00:00|975|970.5|971|969.8|977.8|976.5|965|963.3|0
1328659200000|2012-02-08 00:00:00|995.3|994|999.5|996.8|999.5|998.3|988.5|987|0
1328745600000|2012-02-09 00:00:00|998.8|997.5|1005.5|1001|1005.5|1004|993.8|992.5|0
1328832000000|2012-02-10 00:00:00|1004|1002|997.5|995.5|1004|1002.3|991.3|990|0
1329091200000|2012-02-13 00:00:00|1000|998.3|993.5|990.8|1003.5|1002.3|989.5|988.3|0
1329177600000|2012-02-14 00:00:00|991.5|990.5|996.3|994.3|998.8|997.5|987.5|986.3|0
1329264000000|2012-02-15 00:00:00|994.5|992.8|1005.5|1002.5|1010.3|1009|994.5|992.8|0
1329350400000|2012-02-16 00:00:00|1002.8|1001.5|1010.5|1006.5|1010.5|1009.3|999.5|998.3|0
1329436800000|2012-02-17 00:00:00|1010.3|1008|1006|1004|1011.5|1009.8|1000|998.8|0
1329696000000|2012-02-20 00:00:00|1011.3|1009.8|1010|1007.5|1014.5|1013.3|1007|1005.5|0
1329782400000|2012-02-21 00:00:00|1009.3|1008|1019.3|1016.3|1021.8|1020.5|1002.3|1001|0
1329868800000|2012-02-22 00:00:00|1019|1017.8|1027|1024.8|1029.5|1028.3|1012.5|1011.3|0
1329955200000|2012-02-23 00:00:00|1026.8|1025.8|1037.5|1034.5|1037.8|1036.3|1025.3|1023.8|0
1330041600000|2012-02-24 00:00:00|1036.8|1034.3|1039|1036.5|1040.3|1039|1028.8|1027.5|0
1330300800000|2012-02-27 00:00:00|1037.8|1036.5|1027|1024.3|1037.8|1036.5|1023.5|1022.3|0
1330387200000|2012-02-28 00:00:00|1026.8|1025.5|1015.5|1011.8|1029.3|1027.8|1011.3|1010|0
1330473600000|2012-02-29 00:00:00|1013|1011.5|1012.5|1005.8|1022.3|1021|996.8|995.5|0
1330560000000|2012-03-01 00:00:00|1010.5|1009|1028.3|1022.3|1041.5|1040.3|1005|1003.8|0
1330646400000|2012-03-02 00:00:00|1029.5|1025.3|1011.3|1009.3|1029.5|1026.5|1004.3|1002.8|0
1330905600000|2012-03-05 00:00:00|1009.5|1007.8|1016.5|1013.3|1017.5|1016.3|1003.3|1002|0
1330992000000|2012-03-06 00:00:00|1016.3|1012.8|1006.8|1003.8|1016.8|1015|1000.5|999.3|0
1331078400000|2012-03-07 00:00:00|1005|1003.5|1016.8|1012.5|1016.8|1015.3|1000.8|999.5|0
1331164800000|2012-03-08 00:00:00|1013.3|1011.8|1035|1031.8|1035.3|1033.8|1012|1009|0
1331251200000|2012-03-09 00:00:00|1033.3|1029.5|1032.8|1031.5|1035.5|1034.3|1026.3|1024.8|0
1334012400000|2012-04-09 23:00:00|1000.3|999|990.3|988.5|1003.5|1002|987.8|986.5|0
1334098800000|2012-04-10 23:00:00|991.8|988.3|996.3|993.3|1001.3|1000|984.8|983.5|0
1334185200000|2012-04-11 23:00:00|995|994.3|1010|1007.8|1012.5|1010.8|992.3|991|0
1334271600000|2012-04-12 23:00:00|1015.5|1013.5|1014|1012.8|1015.5|1013.8|1003.5|1002.3|0
1334530800000|2012-04-15 23:00:00|1007|1005.5|993.5|991.5|1008|1006.8|992|990.8|0
1334617200000|2012-04-16 23:00:00|994.5|992.5|996.8|993.8|999.5|998.3|990.5|989.3|0
1334703600000|2012-04-17 23:00:00|996.5|994.3|995.5|993|997|995.5|985.8|984.5|0
1334790000000|2012-04-18 23:00:00|995.3|993.3|999.3|996|1001.5|1000.3|992.8|991.5|0
1334876400000|2012-04-19 23:00:00|997|994.8|1001.5|999|1005.5|1004.3|995|993.5|0
1335135600000|2012-04-22 23:00:00|998.8|997|1000|998.3|1001.5|1000|989.3|988|0
1335222000000|2012-04-23 23:00:00|1001.5|998.5|998.5|997.3|1001.5|999.5|994|992.5|0
1335308400000|2012-04-24 23:00:00|998.8|996.5|1006|1002.8|1006|1004.5|992|990.8|0
1335394800000|2012-04-25 23:00:00|1006.5|1003.3|1018|1014|1018.8|1017.5|1002.3|1001|0
1335481200000|2012-04-26 23:00:00|1015.8|1014.3|1012.8|1010.3|1016|1014.3|1008.3|1007|0
1335740400000|2012-04-29 23:00:00|1011.8|1009|1014.3|1009.5|1014.3|1013|1007|1005.8|0
1335826800000|2012-04-30 23:00:00|1011.8|1009|1014.5|1010|1016.3|1015|1007|1005.8|0
1335913200000|2012-05-01 23:00:00|1012.5|1009|1004|1002|1013.3|1011.8|998.3|997|0
1335999600000|2012-05-02 23:00:00|1003.5|1002.5|987.8|982.5|1004.3|1002.8|984|982.5|0
1336086000000|2012-05-03 23:00:00|987|982.8|964.3|962.8|987.5|986|952.8|951.5|0
1336345200000|2012-05-06 23:00:00|953.3|951.5|957.3|954.5|961.5|960.3|948.5|947.3|0
1336431600000|2012-05-07 23:00:00|957|954.3|961.5|956.8|961.5|960|944.5|943|0
1339369200000|2012-06-10 23:00:00|872.5|871.3|837.3|834.5|873.8|872|835.8|834.5|0
1339455600000|2012-06-11 23:00:00|836.8|834.8|845|840|851|849.8|836.3|834.8|0
1339542000000|2012-06-12 23:00:00|843.3|840.5|842.8|839.5|853.8|852.5|840.5|839.3|0
1339628400000|2012-06-13 23:00:00|842.3|840|851.8|845.5|851.8|850.5|837.8|836.5|0
1339714800000|2012-06-14 23:00:00|852|850.8|852.5|850.3|855.3|854|847.3|846|0
1339974000000|2012-06-17 23:00:00|858|855.8|844|840|862.8|861.3|837.5|836.3|0
1340060400000|2012-06-18 23:00:00|844.5|841|849.3|843.5|850.5|849.3|834.8|833.5|0
1340146800000|2012-06-19 23:00:00|847.8|845.5|831.5|829.8|849|847.8|831|829.5|0
1340233200000|2012-06-20 23:00:00|834|830.5|816.5|811.8|834.8|832.5|810.5|809.3|0
1340319600000|2012-06-21 23:00:00|816|814.5|820.3|816.8|821.3|819.8|808.5|807.3|0
1340578800000|2012-06-24 23:00:00|818.8|816.5|816.5|814.8|820.3|818|806.5|805.3|15305
1340665200000|2012-06-25 23:00:00|818|815.3|830|826|830|828.8|813.8|812.3|14471
1340751600000|2012-06-26 23:00:00|826.5|823.3|834.5|831.3|836|834.8|820|818.8|13734
1340838000000|2012-06-27 23:00:00|834|830|823.5|812.5|835|833.8|813.8|812.5|15229
1340924400000|2012-06-28 23:00:00|823|819.5|865.3|862.8|870.3|869|821|819.5|20994
1341183600000|2012-07-01 23:00:00|865.3|863.5|857.5|853.8|865.8|864.3|847.3|846|14327
1341270000000|2012-07-02 23:00:00|857|855|884.8|881|886.5|885|856.3|854.3|18878
1341356400000|2012-07-03 23:00:00|885|881.8|878|876.5|885.5|883.5|874.3|872.8|12239
1341442800000|2012-07-04 23:00:00|879|876|883.5|881.8|896.3|895|876|874.5|19756
1341529200000|2012-07-05 23:00:00|886|881.5|866.8|864.3|886.3|883.3|865.3|864|16056
1341788400000|2012-07-08 23:00:00|870.5|868.5|880|877|884.5|883|865.3|864|16056
1341874800000|2012-07-09 23:00:00|874.5|872.3|870.5|867.5|878.5|877.3|867|865.8|16284
1341961200000|2012-07-10 23:00:00|871|868.3|871|869.5|881.5|880.3|869.3|867.8|12063
1344380400000|2012-08-07 23:00:00|947.3|945.8|953.3|949.5|959|957.8|944.8|943.5|13230
1344466800000|2012-08-08 23:00:00|954|951.3|965.8|962.5|966|964.8|950.3|949|15926
1344553200000|2012-08-09 23:00:00|965.5|963.5|957.5|955.8|966.3|965|950|948.8|14639
1344812400000|2012-08-12 23:00:00|958|956|955.5|953.3|967.8|966.3|953.8|952.5|15124
1344898800000|2012-08-13 23:00:00|954.5|953|960.3|957.8|963.3|962|953.8|952.5|12259
1344985200000|2012-08-14 23:00:00|958.8|957.3|978.5|974.8|979.8|978.5|956|954.8|14832
1345071600000|2012-08-15 23:00:00|979.3|975.3|984.3|978.8|987.8|986.5|973|969.5|15014
1345158000000|2012-08-16 23:00:00|983|980|978|976.3|984|982.5|971.3|970|16405
1345417200000|2012-08-19 23:00:00|979.5|977.8|979.3|974.3|985.5|984.3|972.5|971.3|12087
1345503600000|2012-08-20 23:00:00|978.5|975|987.8|985.8|992.3|991|977.8|975|12272
1345590000000|2012-08-21 23:00:00|988|984|988.5|986.5|990|988.8|979.8|978.5|15381
1345676400000|2012-08-22 23:00:00|990|988.3|986.8|983.5|997.5|996.3|984.8|983.5|16442
1345762800000|2012-08-23 23:00:00|988|984.5|983.3|981.8|992.5|991.3|978.5|977|14503
1346022000000|2012-08-26 23:00:00|994.3|992.3|983.8|979.8|1003.8|1002.3|976|974.8|15939
1346108400000|2012-08-27 23:00:00|984|979.5|982.3|980.5|988|986.5|978|976.5|15487
1346194800000|2012-08-28 23:00:00|983|980.3|984.5|979.8|984.8|983.5|973.3|972|15063
1346281200000|2012-08-29 23:00:00|979|978|986.5|984.5|988.8|987.5|979|978|12711
1346367600000|2012-08-30 23:00:00|985.5|984|998.3|996.5|999.3|997.5|984.3|982.8|15691
1346626800000|2012-09-02 23:00:00|993.3|991.5|1004.3|1002|1005.5|1003.8|992.3|990.8|6502
1346713200000|2012-09-03 23:00:00|1004|1002.3|989.8|986.8|1008|1006.8|987.5|986.3|16142
1346799600000|2012-09-04 23:00:00|989|986.3|983.8|981.8|990|988.8|976.8|975.5|16120
1346886000000|2012-09-05 23:00:00|983.3|981|979.5|977.5|993.3|991.8|978.8|977.5|20768
1346972400000|2012-09-06 23:00:00|981.3|979|988.5|986.8|991.8|990.5|975.8|974.5|17015
1347231600000|2012-09-09 23:00:00|987.8|986.5|988|984.3|992.3|991|983.3|981.8|12555
1347318000000|2012-09-10 23:00:00|986.8|985|995.8|994.5|996.3|994.8|984.8|983.5|6999
1349737200000|2012-10-08 23:00:00|988.5|987.3|998.8|996.3|1002.3|1001|988.5|987.3|7490
1349823600000|2012-10-09 23:00:00|997.3|996|1004|998.3|1010.5|1009.3|994.5|993.3|19167
1349910000000|2012-10-10 23:00:00|1003.5|1001|1016.5|1012|1016.8|1015.5|1002.3|1000.8|15975
1349996400000|2012-10-11 23:00:00|1016.3|1014|1004.8|1003.3|1016.3|1014.3|999.5|998|17682
1350255600000|2012-10-14 23:00:00|1001|999.5|1005.3|1002.5|1008.3|1007|994.8|993.5|17165
1350342000000|2012-10-15 23:00:00|1004.8|1002.3|1003.3|997.8|1007|1005.8|999|997.8|14306
1350428400000|2012-10-16 23:00:00|1000.3|998.3|1000.5|997.5|1004.3|1003|995.8|994.5|13634
1350514800000|2012-10-17 23:00:00|1000|997.8|1000.8|998.8|1003.5|1002.3|990|988.8|14602
1350601200000|2012-10-18 23:00:00|1000.5|998.3|984.5|982.5|1007.8|1006.5|983.5|982.3|18054
1350860400000|2012-10-21 23:00:00|981.3|979.8|973.5|968.5|990|988.5|969.3|968|17050
1350946800000|2012-10-22 23:00:00|971.5|968.3|961.5|960|973.5|972|954|952.8|19008
1351033200000|2012-10-23 23:00:00|962.3|959.8|959.3|957.3|969.8|968.5|952|950.8|17643
1351119600000|2012-10-24 23:00:00|959.5|957|964.3|960.8|966|964.8|957.3|956|16010
1351206000000|2012-10-25 23:00:00|964|961|972|969.5|973.3|972|956.8|955.5|16149
1351468800000|2012-10-29 00:00:00|972.3|970.5|975|969|982|980.8|969|967.5|14627
1351555200000|2012-10-30 00:00:00|971.8|968.3|961.5|956.5|975|973.5|957.8|956.5|13842
1351641600000|2012-10-31 00:00:00|961.3|957.8|954.5|951.5|966|964.8|952.8|951.5|14762
1351728000000|2012-11-01 00:00:00|955.8|951.8|943.8|940|956|954.8|940.5|939.3|15109
1351814400000|2012-11-02 00:00:00|943.5|940.5|923.8|922|948.3|946.8|921|919.8|17669
1352073600000|2012-11-05 00:00:00|921|919|936.5|931.8|936.5|934.5|914.8|913.5|13373
1352160000000|2012-11-06 00:00:00|934.8|931.5|953.8|950|954.5|953.3|927.8|926.3|15773
1352246400000|2012-11-07 00:00:00|951.8|948|925.5|921.3|955.5|953.8|920.8|919.3|20984
1352332800000|2012-11-08 00:00:00|926.3|922.5|921.3|917|932.5|931.3|917.3|916|17284
1352419200000|2012-11-09 00:00:00|920.3|918.5|932.5|931.3|932.5|931.3|917.3|915.8|10588
1355097600000|2012-12-10 00:00:00|916|914.8|905.3|900.8|916|914.8|901.8|900.5|8055
1355184000000|2012-12-11 00:00:00|904.5|902.3|912|907|914.5|913.3|902|900.8|11442
1355270400000|2012-12-12 00:00:00|911.3|909.8|924|918.5|930.5|929.3|911.3|909.8|14532
1355356800000|2012-12-13 00:00:00|921.5|919|917|913.3|924.8|923.5|912.3|911|11162
1355443200000|2012-12-14 00:00:00|916|914.5|925.5|923.5|927.8|926.5|915.8|914.5|10632
1355702400000|2012-12-17 00:00:00|925.4|923.4|919.9|916.7|927.6|926.2|917.9|916.4|9057
1355788800000|2012-12-18 00:00:00|920.1|917.2|930.4|926.4|931.1|929.7|920.1|917.2|8662
1355875200000|2012-12-19 00:00:00|930.1|928.2|939.9|937.4|941.6|940.2|929.1|927.4|10431
1355961600000|2012-12-20 00:00:00|939.6|937.7|945.6|941.9|949.1|947.7|937.1|935.7|11413
1356048000000|2012-12-21 00:00:00|945.4|942.4|935.6|933.9|945.6|943.7|931.9|930.4|9608
1356307200000|2012-12-24 00:00:00|932.4|930.7|930.6|928.4|934.1|932.7|926.1|924.7|6103
1356480000000|2012-12-26 00:00:00|933.9|932.4|941.6|937.7|944.6|943.2|932.9|931.4|5100
1356566400000|2012-12-27 00:00:00|942.1|938.4|945.6|941.9|945.6|944.2|937.6|936.2|8603
1356652800000|2012-12-28 00:00:00|945.4|944.2|936.4|934.2|945.9|944.4|933.1|931.4|8623
1356912000000|2012-12-31 00:00:00|936.9|933.9|938.9|937.2|939.1|937.7|925.9|924.4|9473
1357084800000|2013-01-02 00:00:00|940.4|938.9|944.6|942.4|948.6|947.2|939.9|938.4|7008
1357171200000|2013-01-03 00:00:00|942.6|939.9|934.6|931.2|942.9|940.7|931.4|929.9|9993
1357257600000|2013-01-04 00:00:00|931.6|929.7|933.1|931.2|933.9|932.4|921.1|919.7|11448
1357516800000|2013-01-07 00:00:00|934.4|931.7|940.6|937.7|940.6|939.2|929.4|927.7|8570
1357603200000|2013-01-08 00:00:00|939.6|937.2|948.9|944.9|950.6|949.2|937.6|935.9|10262
1357689600000|2013-01-09 00:00:00|947.1|945.2|952.6|951.2|953.4|951.7|946.4|944.4|4399
1360195200000|2013-02-07 00:00:00|1007.1|1005.7|1007.6|1006.2|1008.1|1006.7|1001.1|999.4|10079
1360281600000|2013-02-08 00:00:00|1007.9|1005.9|1018.4|1015.4|1020.9|1019.4|1006.1|1004.7|12358
1360540800000|2013-02-11 00:00:00|1018.6|1016.4|1015.4|1011.9|1019.6|1016.9|1008.1|1006.7|10788
1360627200000|2013-02-12 00:00:00|1014.6|1011.7|1015.6|1012.9|1018.6|1016.9|1008.9|1007.4|11081
1360713600000|2013-02-13 00:00:00|1014.6|1012.7|1012.6|1010.2|1016.9|1015.4|1008.9|1007.4|10921
1360800000000|2013-02-14 00:00:00|1012.4|1010.7|1014.6|1011.4|1015.4|1013.9|1008.1|1006.7|10029
1360886400000|2013-02-15 00:00:00|1014.1|1011.7|1012.6|1010.7|1014.9|1013.4|999.9|998.4|12418
1361145600000|2013-02-18 00:00:00|1012.6|1010.7|1009.4|1007.7|1013.1|1011.7|1004.4|1002.9|4992
1361232000000|2013-02-19 00:00:00|1009.6|1006.7|1005.4|1001.7|1009.9|1007.7|998.6|997.2|9995
1361318400000|2013-02-20 00:00:00|1004.6|1002.4|993.6|989.7|1005.6|1004.2|990.9|989.2|13093
1361404800000|2013-02-21 00:00:00|992.6|990.9|980.1|977.2|993.6|991.7|976.9|975.4|13025
1361491200000|2013-02-22 00:00:00|978.6|977.4|983.9|982.2|985.9|984.2|978.1|976.7|10696
1361750400000|2013-02-25 00:00:00|984.9|983.2|968.6|965.4|996.6|994.9|967.4|965.4|13761
1361836800000|2013-02-26 00:00:00|967.1|964.7|957.4|953.4|972.6|970.9|952.1|950.7|18171
1361923200000|2013-02-27 00:00:00|955.4|952.9|943.1|939.7|961.4|959.9|939.4|937.9|12650
1362009600000|2013-02-28 00:00:00|941.9|940.2|928.6|925.2|944.9|943.4|926.1|924.7|13988
1362096000000|2013-03-01 00:00:00|925.6|923.7|925.6|923.9|930.9|929.4|918.1|916.7|12738
1362355200000|2013-03-04 00:00:00|924.4|923.2|921.4|917.2|926.9|925.4|915.9|914.4|9816
1362441600000|2013-03-05 00:00:00|919.4|917.7|934.4|931.2|934.4|932.4|919.4|917.7|9416
1362528000000|2013-03-06 00:00:00|934.6|932.4|929.9|926.4|937.1|935.7|925.9|924.4|12518
1362614400000|2013-03-07 00:00:00|929.4|927.4|933.1|930.9|935.1|933.4|926.4|924.9|10208
1362700800000|2013-03-08 00:00:00|932.9|930.4|928.9|926.4|935.6|933.9|924.1|922.4|10924
1362960000000|2013-03-11 00:00:00|927.9|925.2|926.1|924.4|929.1|927.7|922.6|920.9|4576
1365462000000|2013-04-08 23:00:00|889.6|888.2|891.9|888.9|893.1|891.7|889.4|887.9|1644
1365548400000|2013-04-09 23:00:00|891.6|889.2|890.6|886.7|896.9|895.4|886.1|884.7|10005
1365634800000|2013-04-10 23:00:00|890.4|886.4|877.9|874.7|892.1|890.7|872.9|871.4|10917
1365721200000|2013-04-11 23:00:00|877.6|876.2|864.1|862.2|878.9|877.4|852.9|851.4|14941
1365980400000|2013-04-14 23:00:00|862.4|860.2|840.9|838.2|863.6|861.9|839.4|836.9|20767
1366066800000|2013-04-15 23:00:00|840.1|837.7|843.1|840.9|846.9|845.2|833.1|831.4|17023
1366153200000|2013-04-16 23:00:00|843.6|842.2|819.9|817.9|844.6|843.2|819.6|817.9|17019
1366239600000|2013-04-17 23:00:00|819.4|817.4|836.9|832.4|838.1|836.4|816.4|814.7|19774
1366326000000|2013-04-18 23:00:00|835.6|832.7|833.1|831.4|841.9|840.4|830.1|828.7|11475
1366585200000|2013-04-21 23:00:00|833.9|831.2|841.4|838.4|846.6|845.2|831.6|830.2|14489
1366671600000|2013-04-22 23:00:00|842.4|839.4|842.4|839.2|842.6|841.2|829.1|827.7|13737
1366758000000|2013-04-23 23:00:00|841.1|838.4|853.6|850.4|853.6|852.2|840.1|838.2|12985
1366844400000|2013-04-24 23:00:00|854.4|852.2|863.4|859.9|865.9|864.4|850.1|848.7|11010
1366930800000|2013-04-25 23:00:00|863.6|861.7|857.6|855.9|863.9|862.2|853.9|852.4|12809
1367190000000|2013-04-28 23:00:00|857.1|856.2|857.6|854.9|860.6|859.2|851.9|850.4|17343
1367276400000|2013-04-29 23:00:00|857.4|855.2|845.1|842.4|858.4|856.4|843.6|841.9|11835
1367362800000|2013-04-30 23:00:00|846.4|844.9|827.6|824.7|849.6|848.2|820.9|819.4|15982
1367449200000|2013-05-01 23:00:00|827.4|824.4|848.6|844.7|848.6|846.9|826.9|824.4|17189
1367535600000|2013-05-02 23:00:00|847.1|844.9|855.9|853.7|861.1|859.7|842.4|840.9|15717
1367794800000|2013-05-05 23:00:00|862.4|860.2|866.1|862.7|867.1|865.7|853.9|852.4|14095
1367881200000|2013-05-06 23:00:00|865.6|863.9|866.6|863.4|872.6|871.2|861.6|860.2|11465
1367967600000|2013-05-07 23:00:00|866.4|863.7|867.6|864.9|871.1|869.7|860.1|858.4|13800
1368054000000|2013-05-08 23:00:00|868.1|866.2|868.1|866.7|870.1|867.7|861.6|860.2|9950
1370818800000|2013-06-09 23:00:00|868.9|867.4|868.1|865.4|871.6|870.2|867.1|865.4|8457
1370905200000|2013-06-10 23:00:00|868.4|866.7|858.6|856.4|868.9|867.4|855.4|853.9|15494
1370991600000|2013-06-11 23:00:00|858.9|856.7|870.6|867.2|875.1|873.4|857.6|855.9|14508
1371078000000|2013-06-12 23:00:00|870.1|867.7|887.6|884.2|889.6|888.2|865.4|863.9|15518
1371164400000|2013-06-13 23:00:00|887.4|885.4|895.1|893.4|900.9|899.4|883.9|882.4|14607
1371423600000|2013-06-16 23:00:00|895.9|893.2|892.6|889.9|898.6|896.9|889.6|887.9|14500
1371510000000|2013-06-17 23:00:00|891.9|889.4|896.6|893.9|897.6|896.2|887.9|886.4|11264
1371596400000|2013-06-18 23:00:00|896.4|894.7|899.4|895.7|903.4|901.9|895.1|893.4|13266
1371682800000|2013-06-19 23:00:00|897.1|894.9|871.9|868.7|897.1|894.9|868.1|866.4|21278
1371769200000|2013-06-20 23:00:00|870.4|867.9|861.4|859.9|878.4|876.9|855.9|854.4|16760
1372028400000|2013-06-23 23:00:00|861.4|858.9|866.9|862.4|870.1|868.7|853.6|852.2|18587
1372114800000|2013-06-24 23:00:00|864.9|862.7|866.6|864.9|874.9|873.4|862.6|860.2|15993
1372201200000|2013-06-25 23:00:00|866.4|864.4|871.6|869.4|872.6|871.2|860.4|858.9|15677
1372287600000|2013-06-26 23:00:00|871.4|869.2|882.4|878.9|888.1|886.7|870.9|868.9|13887
1372374000000|2013-06-27 23:00:00|881.9|879.7|880.1|877.7|889.1|887.7|878.9|876.9|14552
1372633200000|2013-06-30 23:00:00|880.6|877.4|883.4|877.4|892.6|891.2|876.9|875.4|14350
1372719600000|2013-07-01 23:00:00|882.1|878.9|887.6|884.7|887.6|886.2|876.1|874.7|12279
1372806000000|2013-07-02 23:00:00|892.1|888.2|904.1|900.9|906.1|904.7|889.9|888.2|17351
1372892400000|2013-07-03 23:00:00|903.1|899.7|905.4|903.2|905.6|904.2|897.6|896.2|6702
1372978800000|2013-07-04 23:00:00|905.6|903.4|917.1|914.7|917.6|916.2|904.6|902.9|15269
1373238000000|2013-07-07 23:00:00|917.1|915.4|912.1|908.7|918.6|916.9|908.1|906.7|11411
1373324400000|2013-07-08 23:00:00|911.6|908.4|913.6|911.2|913.9|912.2|906.6|905.2|9254
1373410800000|2013-07-09 23:00:00|912.9|910.4|914.9|913.4|918.4|916.7|910.1|908.4|7436
1375743600000|2013-08-05 23:00:00|921.6|920.2|915.9|913.2|924.9|923.4|910.9|909.4|11118
1375830000000|2013-08-06 23:00:00|915.4|911.9|905.4|902.7|915.4|913.9|904.1|902.7|11788
1375916400000|2013-08-07 23:00:00|905.9|904.2|903.6|901.7|908.9|907.4|894.4|892.9|9733
1376002800000|2013-08-08 23:00:00|902.1|900.4|912.1|910.7|913.1|911.7|901.1|899.7|11733
1376262000000|2013-08-11 23:00:00|911.9|909.9|924.1|921.2|924.9|923.4|909.4|907.9|10196
1376348400000|2013-08-12 23:00:00|923.9|922.4|929.9|925.7|933.4|931.7|922.6|920.9|11914
1376434800000|2013-08-13 23:00:00|929.4|925.4|930.9|927.9|931.1|929.7|922.9|921.4|9926
1376521200000|2013-08-14 23:00:00|930.6|928.4|938.9|933.4|940.1|938.4|930.6|927.4|9826
1376607600000|2013-08-15 23:00:00|938.1|933.9|942.9|941.2|942.9|941.4|934.9|932.9|8427
1376866800000|2013-08-18 23:00:00|940.6|938.2|937.6|934.9|945.9|944.4|936.1|934.7|10833
1376953200000|2013-08-19 23:00:00|938.6|936.2|941.1|938.4|945.4|943.9|930.1|928.7|11299
1377039600000|2013-08-20 23:00:00|940.1|937.9|938.9|936.4|942.1|940.4|933.9|932.4|10726
1377126000000|2013-08-21 23:00:00|937.9|935.9|937.6|935.2|942.1|940.7|934.4|932.9|7977
1377212400000|2013-08-22 23:00:00|936.9|935.4|943.9|941.9|947.6|945.9|935.1|933.7|11272
1377471600000|2013-08-25 23:00:00|944.1|941.7|940.9|938.4|945.4|943.9|938.1|936.7|7355
1377558000000|2013-08-26 23:00:00|942.1|939.9|970.9|968.7|975.6|969.2|938.6|936.9|14002
1377644400000|2013-08-27 23:00:00|971.4|969.4|977.9|972.2|980.6|978.9|965.6|964.2|17755
1377730800000|2013-08-28 23:00:00|974.9|970.7|971.1|967.9|986.4|984.9|967.6|966.2|14817
1377817200000|2013-08-29 23:00:00|969.1|966.9|960.4|957.9|975.9|974.4|957.9|956.4|14019
1378076400000|2013-09-01 23:00:00|951.9|949.4|962.4|959.7|964.4|962.9|948.9|945.9|8736
1378162800000|2013-09-02 23:00:00|962.1|959.9|963.9|961.4|968.6|967.2|957.6|955.9|12266
1378249200000|2013-09-03 23:00:00|963.6|961.7|961.6|957.7|965.6|964.2|956.1|954.4|9827
1378335600000|2013-09-04 23:00:00|961.1|957.4|963.1|959.4|965.4|963.9|955.9|954.4|8213
1378422000000|2013-09-05 23:00:00|960.4|958.4|966.6|963.7|972.4|970.9|959.1|957.7|9607
1378681200000|2013-09-08 23:00:00|966.9|964.2|952.9|948.7|968.4|966.7|950.6|948.7|10492
1378767600000|2013-09-09 23:00:00|950.4|948.4|941.9|936.7|954.6|953.2|934.9|933.2|12590
1378854000000|2013-09-10 23:00:00|938.1|936.4|944.4|942.9|947.9|946.4|936.6|934.9|8309
1381273200000|2013-10-08 23:00:00|934.1|932.7|928.9|925.9|936.9|935.4|921.4|919.7|12340
1381359600000|2013-10-09 23:00:00|928.6|927.4|944.1|941.9|947.9|946.2|927.9|926.2|15500
1381446000000|2013-10-10 23:00:00|944.4|942.2|937.6|935.9|944.6|942.9|933.1|931.7|13883
1381705200000|2013-10-13 23:00:00|936.6|934.7|939.6|935.9|941.6|940.2|930.9|929.4|9770
1381791600000|2013-10-14 23:00:00|939.4|937.4|938.6|932.4|943.6|942.2|930.9|929.4|11971
1381878000000|2013-10-15 23:00:00|936.1|933.9|944.9|942.2|949.4|947.9|934.1|932.7|14649
1381964400000|2013-10-16 23:00:00|945.4|943.4|932.1|929.4|945.9|944.2|926.4|924.9|15739
1382050800000|2013-10-17 23:00:00|931.9|929.9|944.1|942.2|944.6|942.9|930.1|928.7|10412
1382310000000|2013-10-20 23:00:00|943.9|940.7|940.9|937.9|945.4|943.9|937.9|936.4|9759
1382396400000|2013-10-21 23:00:00|940.1|938.4|937.4|934.9|949.1|947.4|936.4|934.9|10290
1382482800000|2013-10-22 23:00:00|936.4|934.7|916.9|913.9|937.6|936.2|914.4|912.7|13046
1382569200000|2013-10-23 23:00:00|915.6|913.7|911.6|909.7|921.4|919.9|908.9|907.4|11937
1382655600000|2013-10-24 23:00:00|910.9|908.7|914.9|913.2|915.6|914.2|908.1|906.7|9020
1382918400000|2013-10-28 00:00:00|913.9|911.9|933.1|928.7|933.1|931.7|913.9|911.7|11401
1383004800000|2013-10-29 00:00:00|930.9|928.4|933.6|930.4|933.6|931.9|925.9|924.4|8624
1383091200000|2013-10-30 00:00:00|931.9|929.9|938.1|936.4|939.6|938.2|930.1|928.7|9939
1383177600000|2013-10-31 00:00:00|938.4|936.9|937.1|930.9|940.6|939.2|931.1|929.7|9174
1383264000000|2013-11-01 00:00:00|935.6|932.4|911.9|909.4|939.4|937.9|909.9|908.4|10424
1383523200000|2013-11-04 00:00:00|910.4|908.7|906.1|902.7|916.6|915.2|901.9|900.4|9239
1383609600000|2013-11-05 00:00:00|907.1|904.7|902.6|900.2|909.4|907.9|899.4|897.9|6918
1383696000000|2013-11-06 00:00:00|903.1|900.7|898.9|897.2|910.4|908.9|898.6|897.2|8018
1383782400000|2013-11-07 00:00:00|899.6|897.9|889.1|887.4|901.1|898.9|885.9|884.4|9240
1383868800000|2013-11-08 00:00:00|888.9|887.7|898.4|896.4|900.9|899.4|885.9|884.2|8962
1384128000000|2013-11-11 00:00:00|902.4|899.7|903.6|902.2|907.6|906.2|896.4|894.9|9538
1386633600000|2013-12-10 00:00:00|930.4|928.7|932.9|930.7|935.6|934.2|928.9|927.4|4061
1386720000000|2013-12-11 00:00:00|932.6|930.4|933.9|930.9|935.6|934.2|928.1|926.7|10021
1386806400000|2013-12-12 00:00:00|933.4|931.9|924.1|919.4|937.6|936.2|920.9|919.4|9138
1386892800000|2013-12-13 00:00:00|921.4|919.7|921.1|918.9|925.1|923.7|917.4|915.9|9682
1387152000000|2013-12-16 00:00:00|925.6|923.7|924.4|922.2|938.4|936.9|922.6|920.9|12482
1387238400000|2013-12-17 00:00:00|924.9|923.2|916.9|914.4|927.4|925.9|915.9|914.4|8053
1387324800000|2013-12-18 00:00:00|917.1|915.2|928.9|926.9|932.4|930.9|916.1|914.7|10840
1387411200000|2013-12-19 00:00:00|929.6|926.7|935.6|932.2|937.1|935.7|926.9|925.4|8546
1387497600000|2013-12-20 00:00:00|934.6|932.7|948.6|947.2|949.6|948.2|933.6|931.9|9174
1387756800000|2013-12-23 00:00:00|948.4|945.9|946.4|942.7|949.6|947.7|943.1|941.7|8342
1387843200000|2013-12-24 00:00:00|946.1|943.9|949.9|947.2|949.9|948.2|943.9|942.2|5235
1388016000000|2013-12-26 00:00:00|943.9|942.4|950.9|947.9|952.4|950.9|943.6|942.2|3975
1388102400000|2013-12-27 00:00:00|951.4|947.7|955.1|952.2|958.1|956.7|945.9|944.4|8644
1388361600000|2013-12-30 00:00:00|955.1|953.7|944.1|940.9|956.6|954.9|942.4|940.7|7409
1388448000000|2013-12-31 00:00:00|943.6|941.2|946.1|943.4|948.4|946.7|941.4|939.7|7080
1388620800000|2014-01-02 00:00:00|946.4|944.4|921.4|918.2|946.9|945.4|918.4|916.9|10234
1388707200000|2014-01-03 00:00:00|920.9|918.9|910.1|908.4|925.9|924.4|906.4|904.9|9503
1388966400000|2014-01-06 00:00:00|910.4|907.9|911.1|908.2|919.1|917.7|906.1|904.7|7971
1389052800000|2014-01-07 00:00:00|910.9|908.7|913.6|910.9|915.6|914.2|909.4|907.7|6809
1389139200000|2014-01-08 00:00:00|913.1|911.2|913.4|910.9|918.1|916.4|909.6|908.2|6566
1389225600000|2014-01-09 00:00:00|913.1|910.7|908.1|906.7|915.6|914.2|907.4|905.9|6805
1391990400000|2014-02-10 00:00:00|916.1|914.7|914.9|913.4|918.1|916.7|914.6|913.2|4829
1392076800000|2014-02-11 00:00:00|915.6|912.9|921.6|919.9|921.6|920.2|914.6|912.9|23993
1392163200000|2014-02-12 00:00:00|921.4|920.2|920.6|916.4|928.4|926.9|916.9|915.4|32043
1392249600000|2014-02-13 00:00:00|920.4|916.9|923.6|921.7|923.6|922.2|916.9|915.4|41117
1392336000000|2014-02-14 00:00:00|923.1|920.9|926.1|923.4|928.4|926.9|918.1|916.7|25299
1392595200000|2014-02-17 00:00:00|928.6|926.7|928.1|925.4|929.6|928.2|924.4|922.9|10165
1392681600000|2014-02-18 00:00:00|928.6|925.7|938.1|935.4|938.6|937.2|926.4|924.9|28342
1392768000000|2014-02-19 00:00:00|937.6|935.2|942.4|939.7|943.4|941.9|934.1|932.7|24171
1392854400000|2014-02-20 00:00:00|941.6|939.4|941.1|938.9|941.6|939.9|933.9|932.4|21017
1392940800000|2014-02-21 00:00:00|940.9|938.2|929.6|927.9|940.9|938.9|926.1|924.7|19767
1393200000000|2014-02-24 00:00:00|931.9|930.2|934.4|931.9|935.6|934.2|927.9|926.4|16976
1393286400000|2014-02-25 00:00:00|934.1|931.4|926.9|923.7|935.1|932.4|924.4|922.9|15990
1393372800000|2014-02-26 00:00:00|926.6|923.9|925.9|923.7|928.6|927.2|922.4|920.7|5944818
1393459200000|2014-02-27 00:00:00|925.6|923.4|919.1|916.7|927.4|924.2|916.4|914.9|17615
1393545600000|2014-02-28 00:00:00|918.9|916.4|923.4|921.2|924.1|922.7|915.9|914.4|15000
1393804800000|2014-03-03 00:00:00|935.6|933.9|939.4|937.9|947.6|946.2|930.6|928.4|24862
1393891200000|2014-03-04 00:00:00|939.6|937.7|921.6|918.2|940.9|939.2|919.4|917.7|21093
1393977600000|2014-03-05 00:00:00|920.6|918.9|909.6|906.4|923.6|919.9|907.6|905.9|17590
1394064000000|2014-03-06 00:00:00|907.9|905.9|910.4|907.4|913.9|910.2|903.4|901.9|18515
1394150400000|2014-03-07 00:00:00|910.1|908.7|916.1|913.9|917.4|915.7|905.1|903.7|12483
1394409600000|2014-03-10 00:00:00|910.6|909.2|908.4|905.7|912.4|910.7|907.1|905.4|10334
1394496000000|2014-03-11 00:00:00|907.6|906.2|909.1|907.4|913.4|911.9|907.4|905.4|8188
1396825200000|2014-04-06 23:00:00|887.1|885.7|889.4|886.7|895.1|893.7|882.9|881.4|22180
1396911600000|2014-04-07 23:00:00|889.6|887.4|901.1|898.9|903.1|901.7|887.6|886.2|27486
1396998000000|2014-04-08 23:00:00|900.4|898.7|907.6|904.7|908.6|907.2|898.9|897.4|31480
1397084400000|2014-04-09 23:00:00|907.1|904.4|903.4|900.7|908.6|907.2|901.4|899.9|22973
1397170800000|2014-04-10 23:00:00|903.1|901.2|901.1|899.2|907.1|905.7|900.6|899.2|21678
1397430000000|2014-04-13 23:00:00|905.6|903.9|916.4|913.9|918.4|916.7|903.1|901.7|4930534
1397516400000|2014-04-14 23:00:00|916.6|913.2|920.4|917.2|922.9|921.4|913.4|911.9|24993
1397602800000|2014-04-15 23:00:00|921.4|918.7|927.6|924.7|927.9|926.4|917.6|916.2|28487
1397689200000|2014-04-16 23:00:00|927.4|924.9|928.1|923.9|929.6|928.2|920.6|919.2|23067
1398038400000|2014-04-21 00:00:00|927.4|925.2|927.1|925.4|928.6|927.2|920.4|918.9|10984
1398124800000|2014-04-22 00:00:00|926.6|924.7|925.6|923.9|928.4|926.7|918.6|917.2|22764
1398211200000|2014-04-23 00:00:00|924.4|922.7|919.6|917.4|925.6|924.2|916.9|915.4|20760
1398297600000|2014-04-24 00:00:00|919.4|917.2|930.1|928.7|932.4|930.9|917.4|915.7|17354
1398384000000|2014-04-25 00:00:00|931.1|928.9|921.6|920.2|931.6|929.7|919.6|918.2|16108
1398643200000|2014-04-28 00:00:00|923.9|922.4|912.1|910.2|926.9|925.4|909.1|907.4|16347
1398729600000|2014-04-29 00:00:00|912.6|909.9|917.9|915.9|921.4|919.9|911.1|909.4|12887
1398816000000|2014-04-30 00:00:00|916.9|915.2|907.9|905.9|917.4|915.7|903.1|901.7|17604
1398902400000|2014-05-01 00:00:00|907.1|905.2|903.1|901.7|907.6|905.4|896.4|894.9|10793
1398988800000|2014-05-02 00:00:00|903.6|901.2|907.9|906.4|911.6|910.2|902.4|900.7|15494
1399248000000|2014-05-05 00:00:00|907.9|906.2|899.6|898.2|910.4|908.9|896.6|895.2|8828
1399334400000|2014-05-06 00:00:00|899.9|897.9|898.4|895.9|907.4|905.9|896.9|895.4|10014
1399420800000|2014-05-07 00:00:00|898.6|895.7|907.9|905.9|908.9|907.4|897.6|895.7|176098
1399507200000|2014-05-08 00:00:00|907.1|905.2|905.6|904.2|908.9|907.4|901.9|900.4|8428
1399593600000|2014-05-09 00:00:00|908.1|906.7|907.6|906.2|914.1|912.7|905.6|904.2|7343
1402354800000|2014-06-09 23:00:00|895.1|893.7|892.4|888.9|895.4|893.9|886.6|885.2|15855
1402441200000|2014-06-10 23:00:00|892.6|890.4|895.6|893.9|896.4|894.9|890.6|888.9|20516
1402527600000|2014-06-11 23:00:00|896.1|893.7|922.1|919.4|922.6|921.2|895.4|893.7|102005
1402614000000|2014-06-12 23:00:00|922.6|920.9|920.6|918.2|930.1|928.7|918.1|916.7|41020
1402873200000|2014-06-15 23:00:00|925.1|923.7|924.6|920.9|926.4|924.7|920.4|918.9|23200
1402959600000|2014-06-16 23:00:00|924.4|922.4|929.4|927.2|932.1|930.7|918.4|916.9|50448
1403046000000|2014-06-17 23:00:00|929.6|927.4|938.1|935.7|938.9|937.4|927.9|926.4|29782
1403132400000|2014-06-18 23:00:00|937.1|935.4|938.6|936.4|944.4|942.9|935.4|933.9|27745
1403218800000|2014-06-19 23:00:00|939.1|936.7|936.4|933.9|939.1|937.7|933.9|932.4|18979
1403478000000|2014-06-22 23:00:00|937.6|935.7|930.9|929.2|940.6|938.9|928.1|926.7|19430
1403564400000|2014-06-23 23:00:00|930.6|927.7|932.9|930.9|937.1|935.7|928.1|926.4|15724
1403650800000|2014-06-24 23:00:00|935.9|932.9|932.6|930.9|936.1|933.2|927.1|925.7|17138
1403737200000|2014-06-25 23:00:00|932.9|931.2|925.1|922.9|932.9|931.2|924.4|922.9|13357
1403823600000|2014-06-26 23:00:00|925.4|922.7|920.6|919.2|928.9|927.4|920.6|919.2|14421
1404082800000|2014-06-29 23:00:00|920.4|918.4|914.9|912.4|921.4|918.9|913.4|911.9|16370
1404169200000|2014-06-30 23:00:00|914.6|912.9|913.6|911.4|916.6|915.2|911.9|910.4|14876
1404255600000|2014-07-01 23:00:00|914.9|912.4|905.4|902.7|916.9|915.4|903.9|902.4|16650
1404342000000|2014-07-02 23:00:00|903.6|901.9|901.6|898.9|904.4|902.9|898.6|897.2|12604
1404428400000|2014-07-03 23:00:00|900.9|899.2|898.4|896.4|902.9|901.4|897.6|896.2|6503
1404687600000|2014-07-06 23:00:00|898.1|896.7|894.6|892.4|899.4|897.9|893.6|892.2|11488
1404774000000|2014-07-07 23:00:00|895.1|892.9|886.6|883.2|895.6|893.7|883.9|882.4|73053
1404860400000|2014-07-08 23:00:00|886.4|885.2|883.9|882.4|886.6|885.2|880.1|878.7|8422
1407452400000|2014-08-07 23:00:00|882.1|880.7|880.6|878.7|884.1|882.7|880.1|878.7|6200
1407711600000|2014-08-10 23:00:00|881.6|879.7|883.6|881.7|890.4|888.9|880.1|878.7|25320
1407798000000|2014-08-11 23:00:00|884.6|882.7|873.4|870.7|885.1|883.7|868.9|867.4|149148
1407884400000|2014-08-12 23:00:00|874.1|870.9|885.9|883.4|888.1|886.7|870.4|868.9|38028
1407970800000|2014-08-13 23:00:00|885.4|883.9|865.1|860.9|886.4|884.7|861.1|859.7|47167
1408057200000|2014-08-14 23:00:00|863.1|861.2|869.9|866.9|873.1|871.7|861.1|859.7|31354
1408316400000|2014-08-17 23:00:00|867.4|864.7|856.6|853.4|867.4|865.4|853.4|851.9|91803
1408402800000|2014-08-18 23:00:00|856.1|853.9|858.1|855.7|860.4|858.9|854.4|852.9|22617
1408489200000|2014-08-19 23:00:00|858.4|855.4|860.6|858.2|862.9|861.4|856.6|855.2|20718
1408575600000|2014-08-20 23:00:00|861.1|858.4|863.9|861.4|864.1|862.7|853.9|852.4|21526
1408662000000|2014-08-21 23:00:00|863.4|860.9|859.9|857.9|865.9|864.4|858.9|857.2|15461
1408921200000|2014-08-24 23:00:00|858.6|856.4|860.6|858.7|863.1|861.7|855.1|853.7|12320
1409007600000|2014-08-25 23:00:00|860.9|859.4|864.1|861.9|869.9|868.4|859.9|857.4|17943
1409094000000|2014-08-26 23:00:00|863.9|862.4|868.4|865.2|868.6|866.9|861.6|860.2|15506
1409180400000|2014-08-27 23:00:00|867.1|864.9|865.4|863.2|874.1|872.7|863.6|862.2|18263
1409266800000|2014-08-28 23:00:00|864.4|862.7|867.4|865.4|869.1|867.7|864.1|862.4|64067
1409526000000|2014-08-31 23:00:00|868.1|866.4|864.9|863.2|869.1|867.4|863.1|861.7|8339
1409612400000|2014-09-01 23:00:00|865.9|863.4|851.9|846.9|866.4|864.9|848.6|846.9|921675
1409698800000|2014-09-02 23:00:00|850.4|848.2|866.6|863.7|870.1|868.7|849.4|847.4|57096
1409785200000|2014-09-03 23:00:00|866.1|864.2|861.6|859.7|870.6|869.2|859.6|858.2|20357
1409871600000|2014-09-04 23:00:00|862.4|859.2|855.9|853.7|865.6|864.2|850.9|849.4|15365
1410130800000|2014-09-07 23:00:00|855.9|853.7|852.1|848.9|856.9|855.2|845.6|844.2|15785
1410217200000|2014-09-08 23:00:00|851.1|849.2|845.1|842.4|852.4|850.9|843.6|842.2|11694
1410303600000|2014-09-09 23:00:00|845.9|843.4|831.4|829.9|847.6|845.9|831.1|829.7|9277
1412636400000|2014-10-06 23:00:00|782.6|781.2|784.4|780.9|786.6|785.2|780.4|778.9|12469
1412722800000|2014-10-07 23:00:00|783.6|781.9|779.1|776.7|784.4|782.7|771.1|769.7|83824
1412809200000|2014-10-08 23:00:00|778.1|776.2|758.4|755.2|779.1|777.7|754.4|752.9|42045
1412895600000|2014-10-09 23:00:00|759.4|757.7|769.4|767.9|772.6|771.2|752.4|750.9|50485
1413154800000|2014-10-12 23:00:00|761.9|760.2|759.9|758.4|767.1|765.7|757.4|755.9|36289
1413241200000|2014-10-13 23:00:00|761.6|758.9|739.9|736.9|763.9|762.4|732.4|730.9|55054
1413327600000|2014-10-14 23:00:00|739.6|737.9|727.1|724.4|740.9|739.4|723.1|721.7|59659
1413414000000|2014-10-15 23:00:00|725.1|723.2|741.4|739.2|749.1|747.7|717.4|715.9|79414
1413500400000|2014-10-16 23:00:00|737.9|735.7|741.1|738.9|745.6|744.2|731.9|730.4|44754
1413759600000|2014-10-19 23:00:00|743.1|741.7|734.4|731.9|743.9|742.4|727.9|726.4|36883
1413846000000|2014-10-20 23:00:00|733.6|731.7|742.9|740.4|743.9|742.4|732.9|731.4|29687
1413932400000|2014-10-21 23:00:00|742.6|740.7|729.6|727.2|747.4|745.7|728.4|726.9|32558
1414018800000|2014-10-22 23:00:00|729.4|727.4|743.6|741.9|746.1|744.7|725.9|724.4|39784
1414105200000|2014-10-23 23:00:00|742.9|741.2|739.9|737.9|745.6|742.2|731.1|729.7|25420
1414368000000|2014-10-27 00:00:00|736.6|734.9|735.4|732.7|739.6|738.2|728.1|726.7|22492
1414454400000|2014-10-28 00:00:00|735.1|732.9|743.9|740.7|744.1|742.7|733.1|731.7|19220
1414540800000|2014-10-29 00:00:00|743.1|741.4|752.9|749.7|760.1|758.7|741.9|740.4|30187
1414627200000|2014-10-30 00:00:00|752.6|750.7|747.4|744.9|755.9|752.7|744.4|742.7|21740
1414713600000|2014-10-31 00:00:00|747.6|744.7|750.1|747.9|752.1|750.7|733.6|732.2|23517
1414972800000|2014-11-03 00:00:00|750.6|748.2|740.1|737.9|756.1|754.7|738.1|736.4|29893
1415059200000|2014-11-04 00:00:00|739.6|737.4|726.6|724.7|741.9|740.4|725.6|724.2|32199
1415145600000|2014-11-05 00:00:00|728.1|726.2|730.6|727.4|741.9|740.4|719.4|717.9|37294
1415232000000|2014-11-06 00:00:00|729.4|727.2|732.4|728.7|733.6|732.2|722.9|721.4|20792
1415318400000|2014-11-07 00:00:00|730.4|725.4|742.4|740.7|746.1|744.7|727.6|725.4|25777
1415577600000|2014-11-10 00:00:00|748.6|745.7|737.4|735.9|756.6|755.2|732.6|731.2|19705
1417996800000|2014-12-08 00:00:00|603.6|602.2|599.4|596.2|604.4|602.9|597.9|595.7|11237
1418083200000|2014-12-09 00:00:00|598.6|595.9|602.4|599.4|606.6|605.2|593.9|592.4|77307
1418169600000|2014-12-10 00:00:00|600.9|598.9|584.6|581.2|601.6|600.2|578.1|576.7|38912
1418256000000|2014-12-11 00:00:00|586.9|585.4|582.1|580.7|589.1|587.7|578.9|577.4|34941
1418342400000|2014-12-12 00:00:00|573.4|571.2|559.6|557.7|576.1|574.7|559.1|557.4|37091
1418601600000|2014-12-15 00:00:00|555.5|552.5|547.8|545|572.3|571|545.3|544|54870
1418688000000|2014-12-16 00:00:00|548.3|546.8|544.3|541.8|554.3|553|536.8|535.5|44356
1418774400000|2014-12-17 00:00:00|543.8|541.5|550.3|549|570|568.5|536.3|535|39851
1418860800000|2014-12-18 00:00:00|553.5|551.5|547.8|546.5|570.5|569.3|542.3|541|29272
1418947200000|2014-12-19 00:00:00|546|544.3|559.8|558|564.8|563.5|539|537.8|38968
1419206400000|2014-12-22 00:00:00|556.5|554.5|548.5|545.5|565.3|563.3|547.3|545.5|23662
1419292800000|2014-12-23 00:00:00|549.5|547.5|561.5|556.3|564.3|563|546.8|545.5|19371
1419379200000|2014-12-24 00:00:00|559.5|557.8|540.8|538|563.8|558.5|538.3|536.8|16833
1419465600000|2014-12-25 00:00:00|||||||||1
1419552000000|2014-12-26 00:00:00|543.5|541.8|540.3|537.3|548.5|545.8|534.8|533.5|28519
1419811200000|2014-12-29 00:00:00|541.3|539|526|522.8|547.8|546.5|521.5|520|65632
1419897600000|2014-12-30 00:00:00|524.3|522.3|527.8|525.8|532.8|531.5|516|514.8|25573
1419984000000|2014-12-31 00:00:00|526.8|524.3|528.8|527.3|531.3|529.5|511.3|510|36610
1420156800000|2015-01-02 00:00:00|531.8|530.3|520.3|516.3|535.3|533.8|511.5|510.3|19623
1420416000000|2015-01-05 00:00:00|514.5|512.5|500.8|499|518|515.3|494|492.5|19174
1420502400000|2015-01-06 00:00:00|501.5|499.5|483.5|481|504.3|502.3|481.5|480.3|23354
1420588800000|2015-01-07 00:00:00|485.8|482.5|482.3|479.8|488.3|487|473|471.8|60960
1420675200000|2015-01-08 00:00:00|483.8|480.5|483|481.5|488|486.3|474|472.8|19886
1423440000000|2015-02-09 00:00:00|564.8|563.5|562.8|561.3|574.5|573.3|562.5|561.3|6648
1423526400000|2015-02-10 00:00:00|562.5|561|556|553.5|563.8|562.5|548.8|547.3|30033
1423612800000|2015-02-11 00:00:00|554.5|553.3|547|545|554.8|553.3|537|535.8|31195
1423699200000|2015-02-12 00:00:00|547.8|545.3|572.5|570|577|575.5|543.8|542|28295
1423785600000|2015-02-13 00:00:00|572.3|570.3|585.5|582.8|587.8|586.3|571|569.8|30027
1424044800000|2015-02-16 00:00:00|589.3|586|584.5|582.8|593|591.8|579.8|578.5|17298
1424131200000|2015-02-17 00:00:00|584.3|582.5|584.8|583|590.3|589|572.8|571.5|26460
1424217600000|2015-02-18 00:00:00|585.5|583.3|568|565.8|588|585|566.5|565.3|23770
1424304000000|2015-02-19 00:00:00|567.8|566.3|578.3|575|581.5|580.3|557.8|556.5|27375
1424390400000|2015-02-20 00:00:00|576.8|575.5|580|577|587|585.8|573.8|572.5|21917
1424649600000|2015-02-23 00:00:00|579|577|579|575.8|589.5|588.3|571|569.8|26627
1424736000000|2015-02-24 00:00:00|578.8|577|576.3|573|584.5|580.3|567|565.8|20848
1424822400000|2015-02-25 00:00:00|576|573.5|597.3|595|598.3|597|568.8|567.5|19787
1424908800000|2015-02-26 00:00:00|596.8|594.8|582.5|580|601.3|600|575.3|573.8|20878
1424995200000|2015-02-27 00:00:00|583|580.3|598.5|596.5|602.5|601.3|582.5|578.3|18806
1425254400000|2015-03-02 00:00:00|599.5|597.5|576.8|573.8|601.8|598|570.5|569|34652
1425340800000|2015-03-03 00:00:00|577.8|574.8|586|583|590|588.8|569.8|568.5|43268
1425427200000|2015-03-04 00:00:00|584.3|581.3|583.3|580.5|589.3|587.8|575.8|574.5|20992
1425513600000|2015-03-05 00:00:00|582.8|579.5|580.8|578.3|586.5|585.3|576|574.8|19089
1425600000000|2015-03-06 00:00:00|581.3|578.5|579.5|577.3|585.5|584|575|573.8|17358
1425859200000|2015-03-09 00:00:00|574.3|572.8|573.3|571.5|585.5|583.3|571.5|570|13680
1425945600000|2015-03-10 00:00:00|572.3|569.8|561.8|559.8|584.3|572|559.3|558|16128
1426032000000|2015-03-11 00:00:00|562.3|560|557.8|556.3|590.5|562.5|550|548.8|13500
1428447600000|2015-04-07 23:00:00|540.8|539.5|523.3|521.5|542.5|541|518|516.8|24506
1428534000000|2015-04-08 23:00:00|523|521|528.5|526.5|540|538.5|522|520.8|27850
1428620400000|2015-04-09 23:00:00|530.5|528|540.8|539.3|542.3|541|525|523.8|25833
1428879600000|2015-04-12 23:00:00|541|538.5|544.3|542.3|555.5|554|539.5|538|25632
1428966000000|2015-04-13 23:00:00|545.5|544|553.3|550.5|554.8|553.5|545|543.3|24150
1429052400000|2015-04-14 23:00:00|552|550.3|571.8|570.3|577|575.8|551.5|549.5|24944
1429138800000|2015-04-15 23:00:00|573.3|571|581.3|579.3|587|585.5|566.5|565.3|26026
1429225200000|2015-04-16 23:00:00|581|579.5|576|574.5|582.5|581.3|572|570.5|19314
1429484400000|2015-04-19 23:00:00|578.8|576.5|574.3|572|580.5|579|562|560.8|20660
1429570800000|2015-04-20 23:00:00|574|571.8|564.5|562.3|576.3|573.8|562.8|561.5|19433
1429657200000|2015-04-21 23:00:00|565|563.3|570.8|567.8|573.8|572.5|560|558.8|18270
1429743600000|2015-04-22 23:00:00|570.5|569|586.8|585|591.5|590.3|566.8|565.5|18367
1429830000000|2015-04-23 23:00:00|586.3|584.8|589.5|587.8|591.5|590.3|583.5|582|15248
1430089200000|2015-04-26 23:00:00|588.8|586.3|585.3|582.8|591.3|590|582|580.5|13793
1430175600000|2015-04-27 23:00:00|585.5|583.8|584.5|581.8|590.8|589.5|579|577.8|16096
1430262000000|2015-04-28 23:00:00|583.8|582.3|593|590.3|600.3|599|580.3|579|16976
1430348400000|2015-04-29 23:00:00|592.8|590.8|604|601.8|604.5|603|590.5|588.8|18086
1430434800000|2015-04-30 23:00:00|603.8|601|605.5|603.8|606.5|605|596.5|595.3|11111
1430694000000|2015-05-03 23:00:00|605.3|603|604.8|602|607.3|606|599|597.5|11368
1430780400000|2015-05-04 23:00:00|605|601.5|616.8|614.3|622.3|621|601.8|600.5|17996
1430866800000|2015-05-05 23:00:00|617|615|616|613.8|629.3|627.8|613.3|612|20734
1430953200000|2015-05-06 23:00:00|615|612.5|600|598.3|621.5|620.3|596|594.8|17997
1431039600000|2015-05-07 23:00:00|600.5|597.8|599.5|596.8|602.8|601.5|588.8|587.3|19147
1431298800000|2015-05-10 23:00:00|598|596|590.5|589.3|601.3|599.8|590|588.8|13101
1433718000000|2015-06-07 23:00:00|571.5|570.3|574|570.8|574.5|573.3|571|569.5|4545
1433804400000|2015-06-08 23:00:00|574.3|572.5|594.5|591.5|594.5|593.3|573.3|572|26904
1433890800000|2015-06-09 23:00:00|594.8|593.3|599|597|603|601.8|592.3|590.8|29193
1433977200000|2015-06-10 23:00:00|597.8|596.3|590.3|588|602.3|601|588.8|587.5|23315
1434063600000|2015-06-11 23:00:00|590.5|589|582.3|580.5|590.8|589.5|581.5|580|21872
1434322800000|2015-06-14 23:00:00|579|577.5|577|574.5|582.8|581.5|572.5|571|23259
1434409200000|2015-06-15 23:00:00|576.3|574.8|580.8|578|581.5|580.3|574.3|572.8|20945
1434495600000|2015-06-16 23:00:00|580|577.8|585.5|582|596.5|595.3|574.8|573.5|27361
1434582000000|2015-06-17 23:00:00|585.8|583.8|588.8|585.5|593|591.5|582.5|581.3|21771
1434668400000|2015-06-18 23:00:00|588|585.8|573|571|588.5|587|569.5|568|22233
1434927600000|2015-06-21 23:00:00|571|569.3|575.8|573.3|579.3|578|567|565.8|21163
1435014000000|2015-06-22 23:00:00|574.5|573|588|585.5|590|588.8|572.5|571.3|20781
1435100400000|2015-06-23 23:00:00|589.5|587.8|578.3|576.3|592.3|591|573.3|572|19354
1435186800000|2015-06-24 23:00:00|577.8|576|574.5|572.3|581.3|580|570|568.8|15234
1435273200000|2015-06-25 23:00:00|573.8|572.5|574.3|572.5|578.5|577.3|569|567.8|14704
1435532400000|2015-06-28 23:00:00|569.5|568|566.5|564.3|575.8|574.5|560|558.8|23020
1435618800000|2015-06-29 23:00:00|566.8|565|579|576|583.8|582.3|564.5|563|19082
1435705200000|2015-06-30 23:00:00|578.5|574.8|567.3|565|578.8|577.5|564.8|563.5|18650
1435791600000|2015-07-01 23:00:00|566.3|564.5|565.5|562.8|577.5|576.3|564.5|562.8|16517
1435878000000|2015-07-02 23:00:00|565.3|563|557.8|555.5|567.8|566.3|553.8|552.5|12919
1436137200000|2015-07-05 23:00:00|551.3|549.5|528|525.3|553.3|551.8|524.3|522.8|26978
1436223600000|2015-07-06 23:00:00|528.8|526.8|531.5|528.8|534.3|532.8|514|512.8|25158
1436310000000|2015-07-07 23:00:00|529.8|527.5|530.8|528.3|534.3|532.3|519|517.8|23061
1436396400000|2015-07-08 23:00:00|531|528.5|537.5|536.3|542.5|541.3|529.3|517.8|15904
1439161200000|2015-08-09 23:00:00|472.3|471|485.5|483.3|489.5|488.3|472|470.8|27372
1439247600000|2015-08-10 23:00:00|486.3|484.5|478|475|492|490.8|471.5|470.3|31223
1439334000000|2015-08-11 23:00:00|477.3|475.3|484|482.5|486.8|485.5|473|471.5|34619
1439420400000|2015-08-12 23:00:00|486|483.5|478.8|476.5|489|487.8|475|473.8|24760
1439506800000|2015-08-13 23:00:00|477.8|475.5|472.5|471|479.8|478.5|471.8|470.5|24616
1439766000000|2015-08-16 23:00:00|471.8|470.5|472.5|470.5|479|477.8|468.5|467|25484
1439852400000|2015-08-17 23:00:00|471|469.8|473|470.3|476|474.8|467.8|466.5|21756
1439938800000|2015-08-18 23:00:00|471.3|470|461.3|458|476.8|475.5|458.3|457|30205
1440025200000|2015-08-19 23:00:00|461.8|459.8|455.3|453|462.8|461.5|452.5|451.3|25834
1440111600000|2015-08-20 23:00:00|454.8|452.5|444.3|442.3|456.3|454|442|440.8|24338
1440370800000|2015-08-23 23:00:00|445.5|443.5|424.3|422.5|445.8|443.5|421.3|420|29008
1440457200000|2015-08-24 23:00:00|427.5|425.3|429.8|428.3|438.5|437.3|424.3|423|25460
1440543600000|2015-08-25 23:00:00|428.3|426.5|427.8|425.5|429.8|428.3|421.3|420|20787
1440630000000|2015-08-26 23:00:00|428.3|426.3|458.3|456.3|460.8|459.3|427.5|421.3|25369
1440716400000|2015-08-27 23:00:00|459|457.5|480.3|478.8|488.5|487.3|452.3|451|36489
1440975600000|2015-08-30 23:00:00|477.3|475.5|507.3|503.8|514.8|513.3|467.3|466|34133
1441062000000|2015-08-31 23:00:00|503.3|501.3|471.3|468.3|506.5|505.3|469.3|467.5|39982
1441148400000|2015-09-01 23:00:00|469.8|468|487.3|484.3|490.8|489.5|466.5|465.3|36686
1441234800000|2015-09-02 23:00:00|488.3|485.8|490.3|487|502.5|501.3|481.8|480.3|29798
1441321200000|2015-09-03 23:00:00|490.8|489.3|480.8|479.3|493.3|491.8|480.5|479.3|23652
1441580400000|2015-09-06 23:00:00|481|479.3|470.5|469|482|480.8|468.5|467.3|14309
1441666800000|2015-09-07 23:00:00|473.3|470.8|481.8|479.3|485.3|483.8|470|468.5|24452
1441753200000|2015-09-08 23:00:00|481.3|479.8|473.5|472|485.8|484.3|472.5|471|17036
1444172400000|2015-10-06 23:00:00|497|495.8|486.3|484.3|499.3|498|483.3|482|20509
1444258800000|2015-10-07 23:00:00|485.8|484.8|491.8|489|493.5|492.3|479.8|478.5|30879
1444345200000|2015-10-08 23:00:00|492|490.3|485.8|484.3|500.3|498.8|484|482.8|32425
1444604400000|2015-10-11 23:00:00|488.3|486|466.5|465.3|493.3|492|461.5|460.3|27079
1444690800000|2015-10-12 23:00:00|465.8|464.3|453.8|451.3|468.5|467.3|450.5|449.3|33438
1444777200000|2015-10-13 23:00:00|454.3|452.5|454.8|452.5|458.8|457.5|451.3|450|26247
1444863600000|2015-10-14 23:00:00|454.3|452.8|460.5|459.3|460.5|459.3|448.3|447|23913
1444950000000|2015-10-15 23:00:00|460|458|461.8|459.5|463|461.8|453.5|452.3|20348
1445209200000|2015-10-18 23:00:00|462.3|460.5|449.3|447|462.5|461|445.5|444.3|17962
1445295600000|2015-10-19 23:00:00|448.5|446.8|442|440.5|449|447.8|440|438.8|20695
1445382000000|2015-10-20 23:00:00|442.5|440.8|442.8|441|446.5|445.3|437.8|436.5|20494
1445468400000|2015-10-21 23:00:00|443|441.3|449.3|447.3|451.3|450|442.8|441.3|16059
1445554800000|2015-10-22 23:00:00|449.8|448.5|444|442.3|453|451.8|441.3|440|16361
1445817600000|2015-10-26 00:00:00|443|441.5|436|432.8|446|444.5|434|432.8|12241
1445904000000|2015-10-27 00:00:00|434.5|433|434|432.5|437.3|436|428.3|427|12750
1445990400000|2015-10-28 00:00:00|433|431.5|450.5|448.8|453.3|452|431.5|430.3|17984
1446076800000|2015-10-29 00:00:00|451.8|450|450.5|449|455.5|454.3|445.5|444|16414
1446163200000|2015-10-30 00:00:00|450|448.5|456.8|455.3|461.3|459.8|447.8|446.5|15197
1446422400000|2015-11-02 00:00:00|456.3|454.5|455.3|453.3|460.5|459.3|451|449.8|13254
1446508800000|2015-11-03 00:00:00|456.5|455|470.3|468.8|475.8|474.5|453.8|452.5|16231
1446595200000|2015-11-04 00:00:00|470.5|468.5|458.5|456.3|476.5|475|454|452.8|18431
1446681600000|2015-11-05 00:00:00|457|455.5|450.5|448.5|458.3|457|448.5|447.3|14383
1446768000000|2015-11-06 00:00:00|450.3|448.8|452.8|451.3|457.5|456.3|448|446.8|18791
1447027200000|2015-11-09 00:00:00|451.8|449.5|449|446.3|460|458.8|446.8|445.5|13003
1447113600000|2015-11-10 00:00:00|448.3|446.8|448|445.5|454|452.5|443.8|442.5|11546
1447200000000|2015-11-11 00:00:00|447.3|445.8|440.3|439|453.5|452|439.5|438.3|7961
1449532800000|2015-12-08 00:00:00|376|374.8|377.3|375.5|383|381.8|375|373.8|10175
1449619200000|2015-12-09 00:00:00|378.3|376.8|373.3|371.5|382.8|381.5|366.8|365.5|23174
1449705600000|2015-12-10 00:00:00|373.5|372.3|364|362.5|375.3|374|362.5|361.3|25616
1449792000000|2015-12-11 00:00:00|363.8|362.3|341.3|339.5|364.5|363.3|339.5|338.3|25038
1450051200000|2015-12-14 00:00:00|343.5|341.5|336.5|333.8|346|344.8|324.3|323|23695
1450137600000|2015-12-15 00:00:00|335.3|334|342.8|340.5|357|355.8|332|330.8|23904
1450224000000|2015-12-16 00:00:00|343.3|341.8|337.8|335.5|348.8|347.5|334|332.8|20501
1450310400000|2015-12-17 00:00:00|337.5|336|335|333|344.5|343.3|332.3|331|17255
1450396800000|2015-12-18 00:00:00|333.5|332.3|335.8|333.3|346.8|345.5|330.8|329.5|16498
1450656000000|2015-12-21 00:00:00|334.3|332.5|331.8|329.3|337.3|336|328.3|327|16407
1450742400000|2015-12-22 00:00:00|332|330.5|332.8|330.5|337|335.8|329.5|328.3|12696
1450828800000|2015-12-23 00:00:00|332|330.8|343.8|341.8|344.5|343.3|331.3|330|13751
1450915200000|2015-12-24 00:00:00|342.8|341.3|338.5|336.3|344.5|343.3|334.3|333|13853
1451260800000|2015-12-28 00:00:00|339|336.8|333.3|330.8|344.5|338.3|330.8|329.5|8986
1451347200000|2015-12-29 00:00:00|332.8|331.3|338.8|336.5|345.5|344.3|332.3|330.8|13177
1451433600000|2015-12-30 00:00:00|337.8|336.3|332.5|330.3|339.3|337.8|329|327.8|10320
1451520000000|2015-12-31 00:00:00|330.5|329.3|334|332.5|340|338.8|324|322.8|13288
1451865600000|2016-01-04 00:00:00|341.5|338.8|331.5|329.5|346.8|345.3|326.3|325|18508
1451952000000|2016-01-05 00:00:00|331.3|329.8|332.5|329|335.5|334.3|326|324.5|17549
1452038400000|2016-01-06 00:00:00|331.3|329.5|315.5|313.5|331.5|329.8|311|309.8|16230
1452124800000|2016-01-07 00:00:00|316.5|315.3|310|308.3|317.5|316|299.8|298.3|22606
1452211200000|2016-01-08 00:00:00|310.5|309.3|300.8|299|314.8|313|296.8|295.5|17637
1452470400000|2016-01-11 00:00:00|299|296|290|288.5|303.5|299.8|289.5|287.5|12023
1454976000000|2016-02-09 00:00:00|309|307.8|289.8|287.3|310.5|309.3|284.3|283|24566
1455062400000|2016-02-10 00:00:00|289.5|288.3|288.5|285.5|294.5|293.3|283.8|282.5|32872
1455148800000|2016-02-11 00:00:00|286.8|285|295.5|294|298|296.5|281.8|280.5|33143
1455235200000|2016-02-12 00:00:00|296.8|295.5|310|308.3|314.8|313.5|295.3|294|34955
1455494400000|2016-02-15 00:00:00|310.8|308.5|316.8|315.5|317|315.5|308.8|307.5|22084
1455580800000|2016-02-16 00:00:00|320.3|318.5|305|303.8|328.3|327|302.5|301.3|40693
1455667200000|2016-02-17 00:00:00|307|304.8|325.8|322.8|326.5|324.8|300|298.5|34004
1455753600000|2016-02-18 00:00:00|326.3|323.5|320.5|318|331.5|330|317.5|315|52780
1455840000000|2016-02-19 00:00:00|318.5|316.5|306.3|304.8|321.8|320.5|303.3|302|24897
1456099200000|2016-02-22 00:00:00|305.8|304|314|312.5|320.8|319.5|305.5|303.3|21984
1456185600000|2016-02-23 00:00:00|313.5|311.8|302.3|300.3|319.8|318.5|301.8|300|19863
1456272000000|2016-02-24 00:00:00|302|300.5|313.8|312.3|315.8|314.3|298|296.8|21958
1456358400000|2016-02-25 00:00:00|313.5|311.8|316|314|321|319.8|303.8|302.5|20915
1456444800000|2016-02-26 00:00:00|316.3|314.3|314.5|312.8|331|329.8|312.8|311.5|21974
1456704000000|2016-02-29 00:00:00|313|311.8|323|320.8|326.5|325.3|312.3|311|19471
1456790400000|2016-03-01 00:00:00|322.3|319.8|322.5|320.8|329.3|328|319.5|318.3|16796
1456876800000|2016-03-02 00:00:00|323.3|321.5|329.8|328|333.8|332.5|321.5|320|17164
1456963200000|2016-03-03 00:00:00|329.5|327.5|331.5|329.5|334.5|333|326|323|14361
1457049600000|2016-03-04 00:00:00|331.8|329|344|342.3|344|342.8|328|326.8|15160
1457308800000|2016-03-07 00:00:00|344.5|342.3|364.3|361.8|365.3|364|342.3|336.5|18855
1457395200000|2016-03-08 00:00:00|363|361.5|356.8|354.8|370.3|369|355|349|17968
1457481600000|2016-03-09 00:00:00|357.3|355.5|363.3|361.8|368|366.5|355.8|354.3|11146
1460070000000|2016-04-07 23:00:00|354.8|353.3|355.5|353.5|355.5|353.5|353.8|352.5|607
1460329200000|2016-04-10 23:00:00|358.5|357.8|361.5|359.3|365|363.8|351.8|350.5|22889
1460415600000|2016-04-11 23:00:00|360.5|358.3|378|375.8|381.5|380.3|359|357.8|23492
1460502000000|2016-04-12 23:00:00|378.8|377|375.3|373.5|383.8|382.5|373.3|372|23854
1460588400000|2016-04-13 23:00:00|375.8|373.8|374|372.3|381.3|379.8|370|368.8|16993
1460674800000|2016-04-14 23:00:00|374.3|372.8|369.3|367.8|376|374.8|358.3|357|21836
1460934000000|2016-04-17 23:00:00|352.3|350.3|372|370|375.8|374.5|349.8|348.5|29453
1461020400000|2016-04-18 23:00:00|372.8|370.5|377.3|375.5|383.5|382.3|368|366.5|22669
1461106800000|2016-04-19 23:00:00|374.8|373.3|397.8|395.8|399.8|397.5|368.8|367.5|26244
1461193200000|2016-04-20 23:00:00|397.5|395.5|391.8|390|401.5|400|388.3|387|25082
1461279600000|2016-04-21 23:00:00|392.5|390.5|393.5|391.8|400.8|399.5|389.5|388.3|18410
1461538800000|2016-04-24 23:00:00|392|387.5|389.5|387.8|397|395.8|385.8|384.5|15928
1461625200000|2016-04-25 23:00:00|389.3|388|403.5|401.5|404.3|402.5|386|384.5|15137
1461711600000|2016-04-26 23:00:00|402.8|400.5|413|411.3|413.3|412|399.8|398.5|16932
1461798000000|2016-04-27 23:00:00|412.5|410.5|419|417.3|420|418.8|409.3|408|14121
1461884400000|2016-04-28 23:00:00|418.5|416.5|411.8|410.3|422|420.8|409.3|408|15398
1462143600000|2016-05-01 23:00:00|409|407.8|405.3|402.8|415|413.8|402.5|401.3|10039
1462230000000|2016-05-02 23:00:00|404.3|402.3|399.8|398.5|408.3|407|393.3|392|14040
1462316400000|2016-05-03 23:00:00|400.3|398.8|398.3|396.3|405.5|404.3|390.8|389.5|14097
1462402800000|2016-05-04 23:00:00|399.5|398|396.8|394.5|410.5|409.3|391.8|390.3|13948
1462489200000|2016-05-05 23:00:00|396|393.8|396.5|395.3|403|401.8|387.3|386|17080
1462748400000|2016-05-08 23:00:00|403.5|401.5|380.3|378.3|403.5|402|380|378|15460
1462834800000|2016-05-09 23:00:00|380.8|379|397.5|395.8|400.5|398.8|379.3|378|14435
1462921200000|2016-05-10 23:00:00|400.3|398.3|413.8|412.5|415.5|414.3|393.3|391.8|12313
1465340400000|2016-06-07 23:00:00|466|464.8|469.5|468|470.5|469.3|463.3|462|57191
1465426800000|2016-06-08 23:00:00|471|470|461.5|460|471.3|470|458.5|457.3|98718
1465513200000|2016-06-09 23:00:00|461.3|459.5|450.8|449.3|462.8|461.5|449.5|448.3|81704
1465772400000|2016-06-12 23:00:00|449.8|448.3|448.3|446.3|453.8|452.5|443.8|442.5|52128
1465858800000|2016-06-13 23:00:00|446.5|445.3|441.3|439.5|447.8|446.5|440.8|439|56673
1465945200000|2016-06-14 23:00:00|440.3|438.8|436.5|434.3|445.5|444.3|434.3|432.8|75175
1466031600000|2016-06-15 23:00:00|436|434|421.3|419.3|437.3|435.8|420|418.8|54444
1466118000000|2016-06-16 23:00:00|423.3|421.5|442.3|440.3|442.5|440.8|423.3|421.3|43264
1466377200000|2016-06-19 23:00:00|442|440.5|451.8|449.8|454|452.8|441.5|440.3|43086
1466463600000|2016-06-20 23:00:00|452.3|450.8|453.3|450.8|453.5|452.3|441|439.8|45810
1466550000000|2016-06-21 23:00:00|454.3|452|446.3|444|456.3|455|440|438.8|46112
1466636400000|2016-06-22 23:00:00|447.5|446.3|453.5|451.8|453.8|452.3|444.5|443|35110
1466722800000|2016-06-23 23:00:00|451.5|449.5|434.3|432.3|451.5|449.8|425.8|424.3|36411
1466982000000|2016-06-26 23:00:00|431.8|430|427|425|437.5|436.3|419.3|418|37424
1467068400000|2016-06-27 23:00:00|426.3|424.8|437.8|435.5|438.5|436.8|425.8|424.3|31445
1467154800000|2016-06-28 23:00:00|438.3|436.5|450.8|448.5|454|452.8|437|435.8|42111
1467241200000|2016-06-29 23:00:00|449.8|448|437.5|435.5|450.5|449.3|435|433.8|45213
1467327600000|2016-06-30 23:00:00|437.8|436.5|444.8|443|444.8|443.5|431.8|430.5|46726
1467586800000|2016-07-03 23:00:00|443.3|441.5|435.5|434|445.5|444.3|434.5|433.3|29330
1467673200000|2016-07-04 23:00:00|435.3|433.3|422.8|421|435.3|433.5|417.3|416|29685
1467759600000|2016-07-05 23:00:00|422|419.8|432.8|431|433.3|432|415.8|414.5|24323
1467846000000|2016-07-06 23:00:00|431.8|430|410|408.3|436.5|435.3|405.8|404.5|27144
1467932400000|2016-07-07 23:00:00|410.3|408.5|408|406|414.8|413.5|404|402.8|23270
1468191600000|2016-07-10 23:00:00|407.5|405.8|408.8|407.3|414.3|412.8|403|401.5|18790
1470610800000|2016-08-07 23:00:00|393|391.5|392|390.5|396.5|395.3|390.3|389|24926
1470697200000|2016-08-08 23:00:00|393.3|391.3|391|389.5|398.3|397|388.8|387.5|53648
1470783600000|2016-08-09 23:00:00|390.8|389.3|385.8|384|399.3|398|385.3|384|79877
1470870000000|2016-08-10 23:00:00|384.8|383.8|405|403.8|409|407.8|383|381.5|100354
1470956400000|2016-08-11 23:00:00|407|405.8|414.5|412.8|414.8|413.5|401.5|400.3|45994
1471215600000|2016-08-14 23:00:00|414|412.3|424.5|422.8|427|425.8|413.3|411.8|50358
1471302000000|2016-08-15 23:00:00|424.8|423.3|426.8|425.3|430.5|429.3|422.3|421|57496
1471388400000|2016-08-16 23:00:00|427.3|425.5|437|435|437.5|436.3|424|422.8|72374
1471474800000|2016-08-17 23:00:00|436.5|434.8|447.8|446|448.3|447|434.5|433|49969
1471561200000|2016-08-18 23:00:00|447.5|446.5|445.8|443.5|449.5|448|441.3|440|39689
1471820400000|2016-08-21 23:00:00|443.3|442.3|435|433.3|447.5|443|434.5|433|37796
1471906800000|2016-08-22 23:00:00|434.8|433.5|438.3|436|443|441.5|428.3|427|47466
1471993200000|2016-08-23 23:00:00|438.5|437.3|435.5|433.5|440.5|439.3|431.8|430.5|40647
1472079600000|2016-08-24 23:00:00|435.3|433.8|440.5|438.8|440.8|439.5|429.8|428.5|41705
1472166000000|2016-08-25 23:00:00|440.3|439|436.8|434.5|446|444.8|432.8|431.5|37679
1472425200000|2016-08-28 23:00:00|434.8|432.8|433|430.5|438.8|434.8|428.8|427.5|17736
1472511600000|2016-08-29 23:00:00|432.5|431|427|425.8|438.5|437.3|426.8|425.5|30366
1472598000000|2016-08-30 23:00:00|427.3|425.5|413|411|428|426.5|409.8|408.5|28492
1472684400000|2016-08-31 23:00:00|411.8|410.3|402.3|401|414.8|413.5|398.8|397.5|34759
1472770800000|2016-09-01 23:00:00|402.8|401.3|408|405.8|411|409.5|398.8|397.5|26607
1473030000000|2016-09-04 23:00:00|407.8|406|414.5|413|430|428.8|405.8|404.3|21963
1473116400000|2016-09-05 23:00:00|415.3|413.5|411.5|409.8|418.8|417|404|402.8|25020
1473202800000|2016-09-06 23:00:00|410.3|408.5|417.8|416|418.5|417.3|406.8|405.5|32716
1473289200000|2016-09-07 23:00:00|417.5|416.3|428.3|426.5|434|430.5|416.3|414.8|23517
1473375600000|2016-09-08 23:00:00|428.8|427.3|420|418.8|434|427.3|418.5|417.3|17569
1476054000000|2016-10-09 23:00:00|477.8|476.5|474.3|473|479.5|478.3|474.3|472.8|16408
1476140400000|2016-10-10 23:00:00|476.3|474.8|471|468.8|477.5|476.3|467|465.8|105308
1476226800000|2016-10-11 23:00:00|470.3|469|464|462.8|473.3|472|461.3|460|87899
1476313200000|2016-10-12 23:00:00|463.3|461.8|468.5|466.8|470|468.8|459.8|458.5|60289
1476399600000|2016-10-13 23:00:00|469.3|467.8|465.8|464|472|470.8|461.5|460.3|54154
1476658800000|2016-10-16 23:00:00|464.3|462.8|463|461|466.5|465.3|457|455.8|40669
1476745200000|2016-10-17 23:00:00|463.3|461.8|468.8|466.5|468.8|467.3|459.5|458.3|41698
1476831600000|2016-10-18 23:00:00|468.3|467|469.5|467.5|476|474.8|467.8|466.5|42887
1476918000000|2016-10-19 23:00:00|469.8|468.3|463|461.3|470.8|469.3|459.3|458|30728
1477004400000|2016-10-20 23:00:00|462.8|461|467.5|466|468|466.8|460|458.8|31805
1477263600000|2016-10-23 23:00:00|465.5|463.5|469.3|467.3|469.5|468.3|459.8|458.5|25091
1477350000000|2016-10-24 23:00:00|468.8|467.8|459|457.5|471.3|470|458.8|457.5|31164
1477436400000|2016-10-25 23:00:00|458.8|457.8|458.8|457.3|465.8|464.5|456.3|455|48623
1477522800000|2016-10-26 23:00:00|460|458.3|462.8|461|467|465.8|458|456.8|24393
1477609200000|2016-10-27 23:00:00|463|461.5|457.5|455.5|464.8|463.3|453.8|452.5|15013
1477872000000|2016-10-31 00:00:00|455.5|454|441.5|439.8|459|457.8|438.8|437.5|40401
1477958400000|2016-11-01 00:00:00|444.3|442.8|437|435|453.5|452.3|435.3|434|81014
1478044800000|2016-11-02 00:00:00|436.3|434.8|428|426.3|437|435.8|422|420.8|28792
1478131200000|2016-11-03 00:00:00|427.8|426.5|424|422|430.3|429|420.8|419.5|18972
1478217600000|2016-11-04 00:00:00|424.8|423|418.5|417|426|424.8|415|413.8|23810
1478476800000|2016-11-07 00:00:00|420.3|418.3|423.5|422|424.3|423|416.5|415.3|21611
1478563200000|2016-11-08 00:00:00|422.8|421.3|420.5|419|426|424.8|417.5|416.3|27161
1478649600000|2016-11-09 00:00:00|422|420.3|418.5|417.3|425.8|424.5|410.3|408.8|27947
1481155200000|2016-12-08 00:00:00|474.5|473.3|475|473|475.5|474.3|473.5|472.3|2776
1481241600000|2016-12-09 00:00:00|475.3|473.8|480|478.5|480.5|479.3|473.5|472.3|72559
1481500800000|2016-12-12 00:00:00|497.5|496|489.3|487.5|502.5|501.3|487|485.8|93146
1481587200000|2016-12-13 00:00:00|491.8|490.5|488.8|487.3|496.5|495.3|487.5|486.3|57893
1481673600000|2016-12-14 00:00:00|487.8|486.5|480.3|478.3|494|492.8|478.8|477.3|59192
1481760000000|2016-12-15 00:00:00|480.8|479.3|481.8|479.8|485.5|484.3|474.8|473.5|59323
1481846400000|2016-12-16 00:00:00|481.5|480|490.3|488.5|491.8|490.3|477.5|476.3|46097
1482105600000|2016-12-19 00:00:00|490.3|488.8|488|486.3|494.3|493|485.3|484|31543
1482192000000|2016-12-20 00:00:00|487.3|486|490.8|489|493.3|492|484.8|483.5|46927
1482278400000|2016-12-21 00:00:00|491|489.8|481|479.3|493.3|492|479.8|478.5|44069
1482364800000|2016-12-22 00:00:00|481.8|480.3|487.3|485.8|490.5|489.3|478|476.8|31601
1482451200000|2016-12-23 00:00:00|486.8|485.5|488.8|487.5|492.5|491.3|482.3|480.8|21058
1482796800000|2016-12-27 00:00:00|490|488.5|501.8|499.8|503.5|502.3|487.8|486.5|18732
1482883200000|2016-12-28 00:00:00|499|497.5|501.3|498.8|505.5|504.3|498.3|497|22883
1482969600000|2016-12-29 00:00:00|501.5|499.8|502.8|501.3|506.3|505|501|499.8|20933
1483056000000|2016-12-30 00:00:00|503|501.8|502.8|501.5|504.8|503.5|499.8|498.5|16819
1483401600000|2017-01-03 00:00:00|505.5|504.3|491.5|489.5|515.3|514|488.3|487|50922
1483488000000|2017-01-04 00:00:00|492.3|490.8|493.8|492.5|495.5|494.3|484.8|483.5|33313
1483574400000|2017-01-05 00:00:00|492.8|491.3|495.8|494|499|497.8|488|486.8|39608
1483660800000|2017-01-06 00:00:00|495.5|494.3|495.5|494|500.5|499.3|489.3|487.8|24344
1483920000000|2017-01-09 00:00:00|496.3|495|478.3|476|496.5|495.3|477.5|475.8|25280
1484006400000|2017-01-10 00:00:00|479.3|477.8|470.3|468.3|483|481.8|469.5|468|32014
1484092800000|2017-01-11 00:00:00|470.8|469.3|482.5|481|485.3|483.8|470.3|468.8|22952
1486512000000|2017-02-08 00:00:00|488.3|487|494.3|492.8|497.5|496.3|487.5|486.3|77956
1486598400000|2017-02-09 00:00:00|495.3|494|495.8|494.3|501.3|500|493.8|492.5|90310
1486684800000|2017-02-10 00:00:00|495.5|494.5|503|501|505.3|504|495|493.5|66048
1486944000000|2017-02-13 00:00:00|503.3|501.8|492|490.3|504.3|503|490|488.8|64018
1487030400000|2017-02-14 00:00:00|492.3|490.5|494.5|492.8|500.5|499.3|490.8|489.5|49068
1487116800000|2017-02-15 00:00:00|494.8|493|494.3|492.8|498.5|497.3|492.3|491|37897
1487203200000|2017-02-16 00:00:00|494.8|493.3|493.8|492.3|499|497.8|489.8|488.5|48013
1487289600000|2017-02-17 00:00:00|493.5|492|494.3|492.8|494.8|493.5|488.8|487.5|29261
1487548800000|2017-02-20 00:00:00|494.5|493.3|496.5|495.3|500.5|499.3|493.8|492.3|19200
1487635200000|2017-02-21 00:00:00|496.8|495.8|498|496.3|505.5|504.3|496.3|495|47488
1487721600000|2017-02-22 00:00:00|498.5|497.3|496|494.3|500.5|499|488.3|486.8|55457
1487808000000|2017-02-23 00:00:00|495.8|494.5|499.8|498|506.3|505|495.8|494.5|47902
1487894400000|2017-02-24 00:00:00|498.8|497.3|495.5|493.8|500.5|499.3|493.3|491.8|37736
1488153600000|2017-02-27 00:00:00|495|493.5|496.5|495|502|501|494.8|493.5|22581
1488240000000|2017-02-28 00:00:00|496.8|495.5|495.3|493.8|498.8|497.5|488.8|487.5|56142
1488326400000|2017-03-01 00:00:00|494.8|493.3|493.8|492|501.8|500.5|493.3|492|39976
1488412800000|2017-03-02 00:00:00|493.5|492.3|481.8|479.5|494.8|493.5|481|479.5|62217
1488499200000|2017-03-03 00:00:00|482|480.3|486.5|484.8|487.3|486|481.3|480|29768
1488758400000|2017-03-06 00:00:00|486.3|485|488|486.5|490.5|489.3|482.8|481.5|32768
1488844800000|2017-03-07 00:00:00|487.8|486.8|487.3|485.5|494.8|493.5|486.3|485|37860
1488931200000|2017-03-08 00:00:00|487.5|486|469.8|467.8|488.5|487.3|467|465.8|28706
1489017600000|2017-03-09 00:00:00|471.3|469.8|460.3|459|474.3|473|458.3|456.8|25160
1491778800000|2017-04-09 23:00:00|495.5|494|498|496.3|498.3|496.8|495|493.8|16661
1491865200000|2017-04-10 23:00:00|498.3|496.8|499.5|498|499.8|498.5|493.5|492.3|75759
1491951600000|2017-04-11 23:00:00|499.8|498.3|497.5|495.8|503.8|502.5|496.3|495|61455
1492038000000|2017-04-12 23:00:00|498|496.8|496.5|495.3|501|499.8|496.3|494.8|28349
1492383600000|2017-04-16 23:00:00|497.3|496|495.5|493.8|498.8|497.5|493.8|492.5|12579
1492470000000|2017-04-17 23:00:00|495.3|494|490.8|489|495.5|494.3|488.3|487|51619
1492556400000|2017-04-18 23:00:00|490|488.8|478.8|477.3|493.5|492.3|474.8|473.5|35864
1492642800000|2017-04-19 23:00:00|479|477.5|476.5|474.8|482.5|481|474.8|473.5|39397
1492729200000|2017-04-20 23:00:00|476.8|475|469|467|478.8|477.5|466.3|465|28815
1492988400000|2017-04-23 23:00:00|471.3|469.3|467|465|475|473.8|465|463.8|37234
1493074800000|2017-04-24 23:00:00|466.5|465.3|467.3|465.5|470.3|469|463|461.8|38351
1493161200000|2017-04-25 23:00:00|466.3|465|463.8|462.3|469|467.8|462.3|460.8|20485
1493247600000|2017-04-26 23:00:00|464.3|463|458|456.3|465.3|463.8|451.5|450.3|43440
1493334000000|2017-04-27 23:00:00|456.3|454.5|455|453.5|461.8|460.5|451.8|450.5|31525
1493593200000|2017-04-30 23:00:00|454.8|453.5|449.5|447|456|454.5|445.8|444.5|10475
1493679600000|2017-05-01 23:00:00|447.8|446.3|448.8|447.3|456.5|455|440.8|439.5|29852
1493766000000|2017-05-02 23:00:00|447.3|445.8|442.3|439.8|448.8|447.3|438.8|437.3|30603
1493852400000|2017-05-03 23:00:00|440.8|439.5|423.5|421.8|442.3|441|422.3|421|48697
1493938800000|2017-05-04 23:00:00|424.3|423|435.8|433.8|436.8|435.5|412.3|410.8|27235
1494198000000|2017-05-07 23:00:00|434.8|433.8|438.3|436.8|440.5|437.3|429.5|428|17848
1494284400000|2017-05-08 23:00:00|438|436.5|436|433.8|441|439.8|431|429.8|32185
1494370800000|2017-05-09 23:00:00|434.5|433.3|444.5|443.3|446.3|444.8|434|432.5|23201
1496876400000|2017-06-07 23:00:00|427|425.8|423.5|421.5|428.3|427|419|417.8|51495
1496962800000|2017-06-08 23:00:00|422.8|421.3|427.5|425.5|430.3|429|420.3|419|58625
1497222000000|2017-06-11 23:00:00|427.5|426|425.3|423.8|433.8|432.3|424.8|423.5|60598
1497308400000|2017-06-12 23:00:00|425.8|424.3|428.5|426.5|432.3|431|424|422.8|54902
1497394800000|2017-06-13 23:00:00|428.3|427|420|418.5|432.5|431.3|418.5|417.3|52931
1497481200000|2017-06-14 23:00:00|419|418.3|419.5|418|422|420.8|417.8|416.5|41510
1497567600000|2017-06-15 23:00:00|420|418.5|424.5|422.8|426.8|425.5|419.8|418.5|36584
1497826800000|2017-06-18 23:00:00|424|422.8|421.3|419.8|427.8|426.5|420|418.8|36099
1497913200000|2017-06-19 23:00:00|421.8|420.5|414.5|412.8|423.8|422.5|411.8|410.5|53912
1497999600000|2017-06-20 23:00:00|415|413.5|406.3|404.8|421|419.8|403.3|402|36114
1498086000000|2017-06-21 23:00:00|407.3|406|409.5|407.8|414|412.8|404.5|403.3|53776
1498172400000|2017-06-22 23:00:00|410|408.5|411.8|409.5|412.3|411|406|404.8|43114
1498431600000|2017-06-25 23:00:00|411.5|410.3|413|411.8|415.5|414.3|405.8|404.5|26248
1498518000000|2017-06-26 23:00:00|412.5|411.5|420|418|426|424.8|412|410.8|33902
1498604400000|2017-06-27 23:00:00|421|419.5|431.3|429.8|431.5|430.3|420|418.8|51149
1498690800000|2017-06-28 23:00:00|431|429.5|432.3|430|438.8|437.5|430.5|429.3|42489
1498777200000|2017-06-29 23:00:00|433.5|432|442.5|441.3|442.5|441.3|433.3|431.5|25749
1499036400000|2017-07-02 23:00:00|442.5|441|451|449|451|449.5|440.3|439|21224
1499122800000|2017-07-03 23:00:00|451.5|450|451.5|450.3|453.8|452.5|448.3|447|11730
1499209200000|2017-07-04 23:00:00|452.8|451|443.8|442|454|452.8|437.5|436|41528
1499295600000|2017-07-05 23:00:00|443.3|442.3|439.3|437.3|448.3|447|437.3|436|26001
1499382000000|2017-07-06 23:00:00|437.8|436.3|430|428.5|437.8|436.3|423.5|422|22201
1499641200000|2017-07-09 23:00:00|430.8|429.3|432|429.8|434.5|433.3|425|423.8|27194
1499727600000|2017-07-10 23:00:00|431.5|430|434|432.8|436.3|435|425.8|424.5|19249
1502146800000|2017-08-07 23:00:00|479|477.8|480.5|478.8|485.3|484|477.3|476|24215
1502233200000|2017-08-08 23:00:00|480.8|479.3|489|487|489|487.8|478|476.8|56765
1502319600000|2017-08-09 23:00:00|488.5|487.3|483|480.8|496|494.8|480.8|479.5|67124
1502406000000|2017-08-10 23:00:00|483.5|482|483.8|482|485.5|484.3|475.8|474.3|32694
1502665200000|2017-08-13 23:00:00|483.5|482|474.3|472.8|488.5|487.3|474.3|472.8|38563
1502751600000|2017-08-14 23:00:00|475.3|474|475|473.3|477|475.5|467.5|466.3|44506
1502838000000|2017-08-15 23:00:00|474.5|473.5|467|465.5|477|475.5|465.3|464|32002
1502924400000|2017-08-16 23:00:00|467.5|466.3|468.8|467.5|470.8|469.5|458.8|457.5|55483
1503010800000|2017-08-17 23:00:00|469|467.8|483.8|482|483.8|482.3|468.3|467|29333
1503270000000|2017-08-20 23:00:00|482.3|481.3|469.5|467.8|482.5|481.3|465.8|464.5|44113
1503356400000|2017-08-21 23:00:00|469.8|468.3|471.3|470|476.5|475.3|468|466.5|29349
1503442800000|2017-08-22 23:00:00|472.3|470.8|483|481.3|483.3|482|469.8|468.5|30516
1503529200000|2017-08-23 23:00:00|483.3|481.8|483.3|481|486.5|485.3|478.3|477|27941
1503615600000|2017-08-24 23:00:00|484.5|483.3|481.5|479.5|488.3|487|478.3|477|40646
1503874800000|2017-08-27 23:00:00|490.5|489.5|485.8|482.3|491|490|480.5|479.3|21183
1503961200000|2017-08-28 23:00:00|486|484.3|490.8|489.3|490.8|489.3|479.5|478.3|33886
1504047600000|2017-08-29 23:00:00|491|489.5|488.5|486.8|496.5|495.3|484.5|483|49720
1504134000000|2017-08-30 23:00:00|488.3|486.5|511.3|510|512.5|511.3|488|486.5|36240
1504220400000|2017-08-31 23:00:00|513|511.5|515|513.5|516|514.5|504.5|503.3|30966
1504479600000|2017-09-03 23:00:00|510.8|509|504.5|502.8|512|510.5|500.8|499.5|11989
1504566000000|2017-09-04 23:00:00|505.5|504|514.8|512.8|519|517.8|502.3|500.8|34555
1504652400000|2017-09-05 23:00:00|514.5|513|521.8|519.8|523.3|522|513|511.8|35572
1504738800000|2017-09-06 23:00:00|522.3|520.5|532|530.5|532.3|530.8|520|518.5|20260
1504825200000|2017-09-07 23:00:00|532.8|531.3|528.5|526.3|538.5|537.3|525.3|524|35246
1505084400000|2017-09-10 23:00:00|528.5|526.8|521.5|520.3|529.5|528.3|514.8|513.5|20504
1507590000000|2017-10-09 23:00:00|520.3|518.8|525.5|524|527.8|526.5|519.3|518|43558
1507676400000|2017-10-10 23:00:00|524.5|523|527.8|526.5|531|529.8|523.3|522|79174
1507762800000|2017-10-11 23:00:00|528.8|527.3|525.8|524.3|529.8|528.5|519.5|518.3|81575
1507849200000|2017-10-12 23:00:00|526|524.5|536.5|535|537|535.8|525.5|524|65744
1508108400000|2017-10-15 23:00:00|539.5|538.3|541.8|540|547.3|545.8|538.8|537.5|51196
1508194800000|2017-10-16 23:00:00|541.5|540.5|540|536.3|544.8|543.5|534|532.8|40541
1508281200000|2017-10-17 23:00:00|540.5|539.5|536.5|535|542.8|541.5|533|531.8|47017
1508367600000|2017-10-18 23:00:00|537.3|536|527.5|525.8|538.3|537|525|523.5|49212
1508454000000|2017-10-19 23:00:00|527.3|526|534.8|533.5|535.3|534|522|520.8|37110
1508713200000|2017-10-22 23:00:00|535.5|534.3|528.8|527|536.3|535|527.5|526.3|27622
1508799600000|2017-10-23 23:00:00|528.5|527.3|536.3|535|536.5|535.3|521.5|520.3|43474
1508886000000|2017-10-24 23:00:00|536|534.8|533.8|531.5|538.3|537|529.8|528.5|34811
1508972400000|2017-10-25 23:00:00|533|531.8|543.3|541|543.5|542.3|530|528.8|31217
1509058800000|2017-10-26 23:00:00|543|541.5|551|549.5|551.3|550|538|536.8|23499
1509321600000|2017-10-30 00:00:00|552|550.5|550.8|548.8|553.5|552.3|547.5|546.3|32793
1509408000000|2017-10-31 00:00:00|550.5|549.5|554.3|552.3|554.5|553.3|548|546.5|28578
1509494400000|2017-11-01 00:00:00|553.5|551.8|548.3|546.5|559.8|558.5|546.3|544.8|26590
1509580800000|2017-11-02 00:00:00|548.8|547.8|547.3|545.5|550.3|548.8|540.8|539.5|24263
1509667200000|2017-11-03 00:00:00|547.8|546.3|556.3|554.5|557.3|556|543.8|542.5|24973
1509926400000|2017-11-06 00:00:00|560.5|558.3|570|567.5|572.8|571.5|555.5|554.3|27164
1510012800000|2017-11-07 00:00:00|568.3|566.8|563.8|562.3|572.3|571|563.3|562|26444
1510099200000|2017-11-08 00:00:00|565|563.5|564.3|562.3|571.5|570|558|556.8|22808
1510185600000|2017-11-09 00:00:00|563.3|562|570.8|569.5|571|569.5|561.5|560.3|17100
1512691200000|2017-12-08 00:00:00|563.3|562|565.3|564|569.8|568.5|561|559.8|36156
1512950400000|2017-12-11 00:00:00|564|562.3|575|572.8|576.3|574.8|563.3|562|83600
1513036800000|2017-12-12 00:00:00|574.5|573.3|571.5|570|583.5|582.3|566|564.8|77214
1513123200000|2017-12-13 00:00:00|571.8|570.5|562.5|560.8|575.5|574|560|558.8|51492
1513209600000|2017-12-14 00:00:00|562.8|561.3|562.5|561|564.3|563|554.5|553.3|47510
1513296000000|2017-12-15 00:00:00|562.3|560.8|562.3|561|567.8|566.5|561.3|560|30062
1513555200000|2017-12-18 00:00:00|563.5|562|568.3|566|571|569.8|562.5|561.3|25502
1513641600000|2017-12-19 00:00:00|568|566.8|572.8|571|573.3|572|567|565.8|27676
1513728000000|2017-12-20 00:00:00|572.5|571.3|575.3|574|577|575.8|572|570.8|30213
1513814400000|2017-12-21 00:00:00|575.5|574.3|577|575.5|578|576.8|573|571.8|35154
1513900800000|2017-12-22 00:00:00|577.8|576|582.5|581.3|584|582.8|574.8|573.5|21320
1514246400000|2017-12-26 00:00:00|584.3|582.8|599.8|598|601.3|600|579.8|578.5|15452
1514332800000|2017-12-27 00:00:00|599|597.8|595.8|593.8|599.8|598.5|591.5|590.3|29613
1514419200000|2017-12-28 00:00:00|595.5|594.3|599.8|598|600|598.8|595|593.8|28650
1514505600000|2017-12-29 00:00:00|599.3|598.3|601.3|599.8|606.8|605.3|598|596.8|21124
1514851200000|2018-01-02 00:00:00|604.3|602.8|599|597|607.5|606.3|596.8|595.5|22523
1514937600000|2018-01-03 00:00:00|599.3|598.3|612.3|609.5|612.5|611.3|597|595.5|36917
1515024000000|2018-01-04 00:00:00|611.3|609.8|610|607.5|612.8|611.5|606.3|605|24372
1515110400000|2018-01-05 00:00:00|613|611.5|606|604|613|611.5|602.5|601.3|25228
1515369600000|2018-01-08 00:00:00|605.5|604.3|603.8|602.3|608.3|607|601|599.8|29119
1515456000000|2018-01-09 00:00:00|606|604.8|612.5|610.3|612.8|611.3|601.3|600|27861
1515542400000|2018-01-10 00:00:00|612|610.8|612.8|611.5|616.3|615|609.5|608|32085
1518393600000|2018-02-12 00:00:00|556|554.8|552|549.8|558|556.8|550.3|549|8771
1518480000000|2018-02-13 00:00:00|552.3|551.3|548.3|545|556|554.8|542.8|541.5|96495
1518566400000|2018-02-14 00:00:00|548.5|546.8|562.8|560.3|564.3|563|539.8|538.5|90193
1518652800000|2018-02-15 00:00:00|562.5|561.5|565.3|564|568.3|567|553|551.5|72234
1518739200000|2018-02-16 00:00:00|565.8|564.3|571.5|570|573.8|572.5|564.3|563|50856
1518998400000|2018-02-19 00:00:00|573|571.5|577.8|576|580|578.8|572|570.8|20700
1519084800000|2018-02-20 00:00:00|578|577|577|574.8|581.8|580.5|572.5|571.3|29474
1519171200000|2018-02-21 00:00:00|576.3|573.8|577.8|576.3|579.5|578.3|571.5|570.3|21925
1519257600000|2018-02-22 00:00:00|576|574.8|585.3|583|587.3|586|574|572.8|35381
1519344000000|2018-02-23 00:00:00|585|583.5|595.8|594.3|595.8|594.5|581|579.8|30560
1519603200000|2018-02-26 00:00:00|595.3|593.3|600.3|598.8|602|600.5|592|590.8|33394
1519689600000|2018-02-27 00:00:00|600.5|599|591.3|589.3|600.5|599.3|590|588.5|27912
1519776000000|2018-02-28 00:00:00|590.8|589.5|573.8|572|592|590.8|571.3|570|36813
1519862400000|2018-03-01 00:00:00|571.8|570.8|569.8|567.5|575.5|574.3|558.3|557|36431
1519948800000|2018-03-02 00:00:00|567|565.8|570.5|568.3|570.5|569.3|557|555.8|29599
1520208000000|2018-03-05 00:00:00|571.5|569.5|573.3|571.8|575.5|574.3|561.5|560.3|29328
1520294400000|2018-03-06 00:00:00|573.8|572.3|573.8|571.3|577.8|576.3|568.3|567|27129
1520380800000|2018-03-07 00:00:00|570.8|569.5|571.3|568.8|578.5|577.3|565|563.8|34459
1520467200000|2018-03-08 00:00:00|570.8|569.3|567.5|565.5|571.8|570.3|563.5|562.3|19937
1520553600000|2018-03-09 00:00:00|567.8|566|575.5|574.3|575.5|574.3|565.5|564.3|15460
1522191600000|2018-03-27 23:00:00|611.8|610.5|615|612.8|615.3|614|610.3|609|9821
1522278000000|2018-03-28 23:00:00|615.3|613.8|618.8|617.3|621.3|620|608.5|607.3|55319
1522623600000|2018-04-01 23:00:00|620.3|619|605.8|603.8|624|622.8|605.3|603.3|22401
1522710000000|2018-04-02 23:00:00|606.3|605|612|610.5|613.8|612.5|605.5|604.3|62610
1522796400000|2018-04-03 23:00:00|612.8|611.3|610.3|608.3|613|611.8|599.5|598.3|63511
1522882800000|2018-04-04 23:00:00|610|609|609.8|608|611|609.8|602.3|601|60224
1522969200000|2018-04-05 23:00:00|606.3|604.8|600.5|599.3|610.8|609.5|598.8|597.5|78939
1523228400000|2018-04-08 23:00:00|601|599.8|612.3|611|614|612.8|600.8|599.3|56812
1523314800000|2018-04-09 23:00:00|611.5|610.3|630.8|628.8|632.5|631.3|611|609.8|84619
1523401200000|2018-04-10 23:00:00|630.5|629.5|641.3|639|649.5|648.3|626.8|625.5|98335
1523487600000|2018-04-11 23:00:00|640.8|639.8|640|637.5|643.8|642.5|634.5|633.3|92953
1523574000000|2018-04-12 23:00:00|638|636.5|644.3|642|645|643.8|633.3|632|55365
1523833200000|2018-04-15 23:00:00|642|640.5|634.3|631.8|642.5|641|631.8|630.5|55908
1523919600000|2018-04-16 23:00:00|634.5|633|629.3|627.8|635.5|634.3|624.3|623|68660
1524006000000|2018-04-17 23:00:00|629.5|628|644.5|642.5|644.5|643|629.5|628|64884
1524092400000|2018-04-18 23:00:00|643.3|641.8|646.5|643.8|652.5|651.3|641.5|640.3|48513
1524178800000|2018-04-19 23:00:00|647|645|646.8|645.5|649.8|648.3|636.8|635.3|52710
1524438000000|2018-04-22 23:00:00|648|646.8|656.3|653.5|656.8|655.5|641|639.8|25366
1524524400000|2018-04-23 23:00:00|656.8|655.5|648.3|645.5|657.8|656.5|646.3|645|35015
1524610800000|2018-04-24 23:00:00|649|647.3|651.3|649.3|651.3|649.8|644.5|643.3|36295
1524697200000|2018-04-25 23:00:00|652.3|650.8|657.5|655.5|660.3|659|651.3|650|47430
1524783600000|2018-04-26 23:00:00|656.8|655.3|654.8|653.3|659|657.5|653.8|652.5|27996
1525042800000|2018-04-29 23:00:00|655.5|653.8|658.8|657|665.8|664.5|647.8|646.5|43089
1525129200000|2018-04-30 23:00:00|659|657.5|646.5|644.3|661|659.5|642.3|641|45208
1525215600000|2018-05-01 23:00:00|646.3|644.8|645.5|643.8|650.3|649|640.5|639.3|42978
1525302000000|2018-05-02 23:00:00|645.3|644|646.5|644.3|649.5|648.3|641|639.5|48203
1525388400000|2018-05-03 23:00:00|646.3|644.5|658.8|656.5|658.8|657.5|642.8|641.5|27600
1525647600000|2018-05-06 23:00:00|658.3|656.8|665|662.5|668.8|667.5|657.5|656|17862
1525734000000|2018-05-07 23:00:00|663.5|662|668.5|667|669|667.3|643.5|642.3|36398
1525820400000|2018-05-08 23:00:00|669|667.5|677.5|676.3|679.3|677.8|668|666.5|36733
1528412400000|2018-06-07 23:00:00|668.8|667.8|665.8|663.8|670.3|669|665|663.8|37984
1528671600000|2018-06-10 23:00:00|665|663.5|665.5|663.3|668.3|667|660|658.8|81709
1528758000000|2018-06-11 23:00:00|665.8|664.5|661|659.5|671.5|670.3|660.8|659.5|73855
1528844400000|2018-06-12 23:00:00|660.8|659.8|668.5|666.8|671.8|670.5|658.8|657.5|59684
1528930800000|2018-06-13 23:00:00|668.3|667|662|659.8|670.3|668.8|660.5|659.3|46869
1529017200000|2018-06-14 23:00:00|661.3|660.3|638.3|636.8|662.3|661|638|636.8|41161
1529276400000|2018-06-17 23:00:00|637.5|636.3|654.5|653|654.5|653|633.8|632.5|46900
1529362800000|2018-06-18 23:00:00|653.8|652.3|649.8|648.3|653.8|652.3|646|644.8|25959
1529449200000|2018-06-19 23:00:00|650.8|649.8|641.5|640|655.3|654|640.3|639|73262
1529535600000|2018-06-20 23:00:00|643.5|642|635.5|633.3|645|643.8|631.3|630|41069
1529622000000|2018-06-21 23:00:00|634.3|632.8|651.5|649.3|651.5|649.5|634.3|632.8|29988
1529881200000|2018-06-24 23:00:00|640.5|639.5|644.8|642.5|650|648.8|637.5|636.3|41604
1529967600000|2018-06-25 23:00:00|645|643.3|655.3|652|655.5|654.3|638.5|637.3|54742
1530054000000|2018-06-26 23:00:00|654.5|652.8|664.3|661.5|669|667.5|652.5|651|32086
1530140400000|2018-06-27 23:00:00|663.5|662.3|666.8|663.8|671.5|670.3|662.5|661|28220
1530226800000|2018-06-28 23:00:00|666.5|664.8|677.3|674.8|679|677.8|663.8|662.3|27248
1530486000000|2018-07-01 23:00:00|672.5|671.8|662.3|660|674|672.8|659.5|658.3|18268
1530572400000|2018-07-02 23:00:00|660.8|659.5|665.3|662.5|671|669.8|656|654.8|22554
1530658800000|2018-07-03 23:00:00|664.3|662.8|667.3|665.8|668.3|667|663.5|662|11100
1530745200000|2018-07-04 23:00:00|666|664.5|668.8|666.8|675|673.5|663.5|662|31588
1530831600000|2018-07-05 23:00:00|669.5|668.3|666.8|664.8|669.8|668.3|660.8|659.5|22214
1531090800000|2018-07-08 23:00:00|666.3|665|673.3|671.3|676.3|675|665.8|664.3|31718
1531177200000|2018-07-09 23:00:00|673.5|672.3|680.8|678.8|683.8|682.5|672.8|671.5|28954
1531263600000|2018-07-10 23:00:00|679.5|678.3|665|663.8|679.5|678.3|665|663.8|30086
1533596400000|2018-08-06 23:00:00|665.5|664.3|662|660.5|665.8|664.5|660.5|659.3|23265
1533682800000|2018-08-07 23:00:00|663|661.8|648.5|646.8|666.5|665.3|644.5|643|80655
1533769200000|2018-08-08 23:00:00|647.8|646.3|647.3|645.5|653.5|652.3|645.3|644|59549
1533855600000|2018-08-09 23:00:00|647|645.8|658|656.3|659.3|658|643|641.8|72271
1534114800000|2018-08-12 23:00:00|658.3|656.8|656.5|654.3|659.8|658.5|644.3|643|47644
1534201200000|2018-08-13 23:00:00|656.3|655|651.3|649|667.8|666.5|650.3|649|47775
1534287600000|2018-08-14 23:00:00|651|649.8|641.5|640.3|653.5|652.3|637|635.8|53935
1534374000000|2018-08-15 23:00:00|639.5|638.3|643.5|641.8|645|643.8|638.3|637|34896
1534460400000|2018-08-16 23:00:00|643.8|642.5|646|643.8|651.8|650.5|642.8|641.5|25943
1534719600000|2018-08-19 23:00:00|645.5|643|647.5|645.5|650.3|649|643.3|642|61312
1534806000000|2018-08-20 23:00:00|648.5|646.8|653.5|651.5|656.5|655.3|647|645.8|42728
1534892400000|2018-08-21 23:00:00|653.3|652.3|667.8|666|668.3|667|652.8|651.3|42294
1534978800000|2018-08-22 23:00:00|666.8|665.3|667.8|666.5|669|667.5|663|661.5|36279
1535065200000|2018-08-23 23:00:00|669|667.5|677.8|675.3|681.5|680.3|668.3|667|37027
1535324400000|2018-08-26 23:00:00|677.3|676.3|683.3|681.5|683.5|682|674.3|673|28003
1535410800000|2018-08-27 23:00:00|683.5|681.8|680.8|679.5|687.8|686.5|679|677.8|35109
1535497200000|2018-08-28 23:00:00|681.8|680.3|691.8|689.5|692|690.8|678.8|677.5|28562
1535583600000|2018-08-29 23:00:00|691.5|690|689.3|687|694.5|693.3|687.8|686.5|20705
1535670000000|2018-08-30 23:00:00|689|688|689.8|687.3|692.5|691.3|685.3|684|19626
1535929200000|2018-09-02 23:00:00|690.3|688.3|697.8|696.3|700.8|699.5|687.3|685.8|22355
1536015600000|2018-09-03 23:00:00|698.3|696.5|692.8|690.3|710.3|709|689.5|688.3|34659
1536102000000|2018-09-04 23:00:00|692.3|690.8|686.3|684|695.3|693.8|685.3|684|24853
1536188400000|2018-09-05 23:00:00|684.5|683.3|680.5|678.3|690.3|689|673.8|672.5|20333
1536274800000|2018-09-06 23:00:00|680.3|679|681.8|680|681.8|680.5|673.5|672.3|17587
1536534000000|2018-09-09 23:00:00|682.8|681.3|679.5|677.3|688|686.8|678.3|677|44764
1536620400000|2018-09-10 23:00:00|679.3|678|687.3|686|687.8|686.5|679|677.8|22922
1539039600000|2018-10-08 23:00:00|741.5|740.3|747.3|744.3|749.8|748.5|737.5|736.3|90392
1539126000000|2018-10-09 23:00:00|746.3|745|735.8|733.8|748.8|747.5|733.3|732|99730
1539212400000|2018-10-10 23:00:00|734.5|733|719.5|717.3|735.5|734.3|715.5|714.3|90062
1539298800000|2018-10-11 23:00:00|718|716.3|717.3|715.5|726|724.8|707.3|706|47028
1539558000000|2018-10-14 23:00:00|723.8|722.5|717|714.8|725|723.8|709|707.8|43737
1539644400000|2018-10-15 23:00:00|717.3|715.8|723|721.5|724|722.8|709.8|708.5|60624
1539730800000|2018-10-16 23:00:00|724.5|722.8|715.3|713.3|724.5|723.3|707.3|706|47360
1539817200000|2018-10-17 23:00:00|714.5|713|711.5|709.5|715.8|714.3|705|703.5|73053
1539903600000|2018-10-18 23:00:00|712|710.3|715.5|713.8|720.5|719.3|708.3|707|40295
1540162800000|2018-10-21 23:00:00|713|711.8|719.5|718|720.5|719.3|709.5|708.3|39168
1540249200000|2018-10-22 23:00:00|720.3|718.8|695.5|693.3|720.5|718.8|692.8|691.5|47990
1540335600000|2018-10-23 23:00:00|695.3|693.8|696.8|694.3|705.5|704.3|690.8|689.3|64084
1540422000000|2018-10-24 23:00:00|694.8|693|707.5|704.8|709.5|708.3|692.8|691.5|57101
1540508400000|2018-10-25 23:00:00|706.3|705|719.5|717.3|720|718.8|702.8|701.5|46748
1540771200000|2018-10-29 00:00:00|718.3|717.5|706.8|704.3|720.5|719.3|704.5|703.3|49477
1540857600000|2018-10-30 00:00:00|706|704.5|703.5|701.3|710|708.5|694.3|693|26736
1540944000000|2018-10-31 00:00:00|703|702|700.5|698.5|712.5|711.3|699.5|698|37305
1541030400000|2018-11-01 00:00:00|700.3|698.8|687.3|684.8|705.8|704.5|685.5|684.3|35563
1541116800000|2018-11-02 00:00:00|686|684.5|673|671.5|691|689.8|672.5|671.3|34377
1541376000000|2018-11-05 00:00:00|673.5|671.8|678.8|675.8|686.8|685.5|668.8|667.5|24848
1541462400000|2018-11-06 00:00:00|678.5|676.3|679.5|677.3|689|687.5|675|673.5|23006
1541548800000|2018-11-07 00:00:00|679.8|677.8|699.8|697.3|702.8|701.5|679.5|677.8|30407
1541635200000|2018-11-08 00:00:00|699.5|698|673.5|670.8|708.5|707.3|670.8|669.5|36064
1541721600000|2018-11-09 00:00:00|673.3|670.3|670.5|669.3|675.8|674.5|656.8|655.3|16202
1544400000000|2018-12-10 00:00:00|554.3|552.8|554.3|552.5|555.3|553.3|553.5|552|138
1544486400000|2018-12-11 00:00:00|556|554|558|555.5|563|561.8|551|549.8|53692
1544572800000|2018-12-12 00:00:00|559.3|557.8|557.5|556.3|567|565.8|555.5|554|46624
1544659200000|2018-12-13 00:00:00|558|556|567.8|565|569.3|568|550.3|549|35839
1544745600000|2018-12-14 00:00:00|565.3|563.3|556|554.8|566.3|565|552.8|551.5|26992
1545004800000|2018-12-17 00:00:00|556|554.8|542.5|540.8|562|560.8|542|540.8|30009
1545091200000|2018-12-18 00:00:00|545.3|543.8|524.3|520.8|546.3|544.8|522|520.8|34960
1545177600000|2018-12-19 00:00:00|528|526.3|535.5|533|543.5|542|524|522.8|38714
1545264000000|2018-12-20 00:00:00|534.8|533.3|522.5|520.3|536.5|535|518|516.8|37081
1545350400000|2018-12-21 00:00:00|524|522.3|512.5|510.5|526|524.5|506.3|505|43536
1545609600000|2018-12-24 00:00:00|512.8|511|491.3|489.8|519.3|517.8|490|488.5|12720
1545782400000|2018-12-26 00:00:00|495.8|493.8|518|515.8|520.5|519.3|484.3|483|19032
1545868800000|2018-12-27 00:00:00|515.8|514|503|501|516.3|514.8|496.3|495|25299
1545955200000|2018-12-28 00:00:00|507.3|504.3|495.3|493.5|510.8|509.3|489.8|488.3|23704
1546214400000|2018-12-31 00:00:00|496.5|495|505.3|503.8|514|512.8|495|493.5|12135
1546387200000|2019-01-02 00:00:00|504.8|503|509.8|507|524.8|523.5|492|490.8|26104
1546473600000|2019-01-03 00:00:00|506.3|504.5|520.3|516.8|525|523.5|504|502.5|25040
1546560000000|2019-01-04 00:00:00|519|517.3|536.8|534.3|543|541.8|517.3|516|26870
1546819200000|2019-01-07 00:00:00|539|537.3|539.5|537.3|549.5|548|536.3|535|22844
1546905600000|2019-01-08 00:00:00|540.5|538.8|549|546.8|551.5|550|536.5|535|26246
1546992000000|2019-01-09 00:00:00|552.5|550.5|561.5|560.3|562.5|561.3|550.3|549|24939
1550016000000|2019-02-13 00:00:00|589.3|587.5|595|592.5|598.3|597|588.3|587|46130
1550102400000|2019-02-14 00:00:00|594.8|593|605.3|602.8|605.5|604|592.3|591|48530
1550188800000|2019-02-15 00:00:00|607|605.5|619.8|617.8|620|618.5|604.3|602.8|43641
1550448000000|2019-02-18 00:00:00|620|618.5|618|616.3|623|621.8|615.3|614|35582
1550534400000|2019-02-19 00:00:00|617.5|616|612.5|610.5|619|617.8|608.8|607.5|56861
1550620800000|2019-02-20 00:00:00|611.3|609.8|619|617.3|621.8|620.5|606.5|605.3|56346
1550707200000|2019-02-21 00:00:00|619.3|617.5|622.8|620.8|623.5|622.3|616|614.8|35856
1550793600000|2019-02-22 00:00:00|622.5|621.3|621.8|620|626.8|625.5|620.3|619|32076
1551052800000|2019-02-25 00:00:00|623.8|622.3|608|606|626.5|625.3|605|603.8|27655
1551139200000|2019-02-26 00:00:00|608.3|606.3|618.3|616|619|617.5|604.8|603.5|32693
1551225600000|2019-02-27 00:00:00|617.8|616.8|623|620.5|626|624.8|614.5|613.3|24720
1551312000000|2019-02-28 00:00:00|622.5|621|626|624.5|628.3|627|616.8|615.5|45473
1551398400000|2019-03-01 00:00:00|626.5|625.3|615.8|614|631.8|630.5|610|608.5|36653
1551657600000|2019-03-04 00:00:00|617.5|616|621.3|619|628.8|627.5|616.5|615.3|31412
1551744000000|2019-03-05 00:00:00|620|618.5|620.8|618.3|623.5|622.3|613.3|612|38252
1551830400000|2019-03-06 00:00:00|620.3|618.5|622.5|620.8|625.8|624.5|617.5|616.3|27028
1551916800000|2019-03-07 00:00:00|622|620.3|622|620.5|629.8|628.5|619|617.8|23164
1552003200000|2019-03-08 00:00:00|621.5|620.3|618.8|617|622|620.8|604.3|602.8|25551
1552262400000|2019-03-11 00:00:00|619|617.5|611.8|610.5|623.5|622|611.8|610.3|24762
1554764400000|2019-04-08 23:00:00|630|628.8|628|625.5|630.3|629|623.8|622.5|37203
1554850800000|2019-04-09 23:00:00|627.5|626.5|636|634|637.5|636.3|626|624.8|61955
1554937200000|2019-04-10 23:00:00|635.3|633.5|632.3|630.5|636.5|635|629|627.8|52697
1555023600000|2019-04-11 23:00:00|631.8|630.8|633|631.3|637.8|636.5|631.3|630|43606
1555282800000|2019-04-14 23:00:00|631.8|630.5|632|630.8|633|631.8|627|625.8|51305
1555369200000|2019-04-15 23:00:00|631|629.8|639|637.5|639.5|638|628.3|627|44217
1555455600000|2019-04-16 23:00:00|638.5|637.3|636.5|634.8|642.3|641|635.3|634|38933
1555542000000|2019-04-17 23:00:00|636|634.5|636|634|638.5|637.3|632.8|631.5|35024
1555887600000|2019-04-21 23:00:00|637.3|635.5|646.8|644.8|651.5|650.3|637.3|635.5|23606
1555974000000|2019-04-22 23:00:00|647|645.5|648.5|646.5|651.5|650.3|646.3|645|31261
1556060400000|2019-04-23 23:00:00|647.5|645.5|643|641.8|648.8|647.3|642.5|641|27501
1556146800000|2019-04-24 23:00:00|642|640.5|644.3|641.5|650.8|649.5|639.8|638.5|37166
1556233200000|2019-04-25 23:00:00|643.3|641|624.5|623|643.3|641.5|620|618.8|34742
1556492400000|2019-04-28 23:00:00|625.5|624.5|630|628.5|634.3|633|621.3|620|43064
1556578800000|2019-04-29 23:00:00|630.3|628.3|637.3|634.3|643.3|642|627.5|626.3|53755
1556665200000|2019-04-30 23:00:00|636.5|634.8|644.8|642.5|646.3|645|633.3|632|35371
1556751600000|2019-05-01 23:00:00|644.5|643|640|638.5|647.8|646.3|635|633.8|42492
1556838000000|2019-05-02 23:00:00|641|639.5|643.8|641.5|650.5|649.3|636.3|635|24516
1557097200000|2019-05-05 23:00:00|636.3|634.8|642.8|640.5|648.5|647|631.5|630|12074
1557183600000|2019-05-06 23:00:00|642.5|641.3|632.5|630.5|645|643.8|628.3|626.8|17159
1557270000000|2019-05-07 23:00:00|633|631|637.5|635.5|641.8|640.5|630|628.8|19691
1557356400000|2019-05-08 23:00:00|637|635|635.3|633.8|638|636.8|627.3|626|12889
1560294000000|2019-06-11 23:00:00|551|549.8|546|544.5|552.3|551|545.5|544.3|3717
1560380400000|2019-06-12 23:00:00|547.3|545.5|558.5|556.3|566.5|565.3|545.8|544.5|54290
1560466800000|2019-06-13 23:00:00|557.5|556|564.3|562.5|566.8|565.5|554.8|553.5|35600
1560726000000|2019-06-16 23:00:00|564.3|563|554.5|553|565.8|564.5|552.8|551.5|34291
1560812400000|2019-06-17 23:00:00|554.3|552.8|563.8|562|566.3|565|547.5|546.3|37345
1560898800000|2019-06-18 23:00:00|564|562.3|564.5|562.5|566.5|565|557.8|556.3|32650
1560985200000|2019-06-19 23:00:00|565.5|564.5|582|580.3|585|583.8|564.5|563.3|35204
1561071600000|2019-06-20 23:00:00|584.5|582.8|589.5|587.8|594|592.8|577.5|576|43195
1561330800000|2019-06-23 23:00:00|590|588.8|585.3|582.5|593.3|591.8|578.8|577.5|28186
1561417200000|2019-06-24 23:00:00|585|583.5|595.5|593.5|595.5|594.3|580|578.8|21883
1561503600000|2019-06-25 23:00:00|594.8|593.3|600.5|598.5|604|602.8|593.3|591.8|31264
1561590000000|2019-06-26 23:00:00|598.3|596.5|595.8|594|600.8|599.5|593.5|592.3|34223
1561676400000|2019-06-27 23:00:00|596|594.3|588.3|586.3|600|598.8|584.8|583.5|26830
1561935600000|2019-06-30 23:00:00|596.3|594.5|594.5|592|605.8|604.5|587.3|586|27541
1562022000000|2019-07-01 23:00:00|591.5|590.3|575.5|573.5|595.5|594.3|571.5|570.3|29966
1562108400000|2019-07-02 23:00:00|576.5|574|579.3|577|580|578.8|568.5|567.3|22670
1562194800000|2019-07-03 23:00:00|578.8|577.3|573.8|572.3|580|578.8|572|570.5|13377
1562281200000|2019-07-04 23:00:00|574.8|572.5|581|579|581|579.5|569.8|568.5|13508
1562540400000|2019-07-07 23:00:00|580.5|578.8|575.3|572.8|583.8|582.5|574|572.8|24977
1562626800000|2019-07-08 23:00:00|574.3|573|582.8|580|583.3|582|573.8|572.3|29380
1562713200000|2019-07-09 23:00:00|582.5|581.3|600.5|599|600.5|599|582.5|581|20409
1565218800000|2019-08-07 23:00:00|540.8|539.5|550|547.5|550.5|549.3|539.8|538.5|47553
1565305200000|2019-08-08 23:00:00|548.8|547.3|555.3|553.3|560.8|559.5|544.8|543.5|76145
1565564400000|2019-08-11 23:00:00|555.5|553.8|558.5|556.5|561.5|560|553|551.8|41482
1565650800000|2019-08-12 23:00:00|559.3|557.8|579.5|577.5|582.5|581.3|554|552.5|52348
1565737200000|2019-08-13 23:00:00|580.3|578.8|566.5|564.8|580.5|579|559|557.8|47105
1565823600000|2019-08-14 23:00:00|568|566.5|559.8|558.5|569.5|568.3|556.8|555.5|38988
1565910000000|2019-08-15 23:00:00|560|558.8|560.5|558.3|566.3|565|556.3|555|29925
1566169200000|2019-08-18 23:00:00|561.8|560.5|564.5|562.3|567.5|566.3|558|556.8|35573
1566255600000|2019-08-19 23:00:00|563.3|562|570|567.3|570.8|569.5|560.8|559.5|27339
1566342000000|2019-08-20 23:00:00|569.3|567.8|571.8|569.8|577|575.8|567.3|566|58970
1566428400000|2019-08-21 23:00:00|571.5|570|565|563.5|573.8|572.5|562.8|561.5|25309
1566514800000|2019-08-22 23:00:00|565.8|564.3|557.5|556|566.8|565.5|552.3|551|38947
1566774000000|2019-08-25 23:00:00|552.8|551.5|554.5|552.8|565.3|564|551.8|550.5|20727
1566860400000|2019-08-26 23:00:00|553.5|552|564.3|562.3|564.3|562.8|553|551.8|42690
1566946800000|2019-08-27 23:00:00|563.3|562|569.8|566.5|572.8|571.3|561.3|559.8|26521
1567033200000|2019-08-28 23:00:00|570|568|574|572.3|575|573.8|566.5|565.3|33585
1567119600000|2019-08-29 23:00:00|573.5|572|565.5|563.5|575.5|574.3|558.8|557.5|34682
1567378800000|2019-09-01 23:00:00|564|562.5|559.5|558|566.5|565.3|555|553.8|23353
1567465200000|2019-09-02 23:00:00|557.3|555.5|554.5|552.8|560.3|559|547.8|546.5|34618
1567551600000|2019-09-03 23:00:00|553.8|552.3|575.8|573.5|578.5|577.3|553.8|552.3|23373
1567638000000|2019-09-04 23:00:00|576.5|575.3|577.5|575.3|588.8|587.5|575|573.8|31206
1567724400000|2019-09-05 23:00:00|577.8|576|582.8|580.5|584.5|583.3|564.5|563.3|19804
1567983600000|2019-09-08 23:00:00|583.3|582|593|591.8|594.5|593|581.8|580.5|20198
1568070000000|2019-09-09 23:00:00|595.3|593.5|595.8|593.8|602.8|601.5|590.8|589.5|22741
1568156400000|2019-09-10 23:00:00|596.8|595|580.8|579.3|599.5|598.3|578.3|577|19742
1572220800000|2019-10-28 00:00:00|597.5|596.3|594.5|593.3|601.5|600.3|591|589.8|36275
1572307200000|2019-10-29 00:00:00|594|592.8|590.8|588|594.8|593.3|583.3|582|41283
1572393600000|2019-10-30 00:00:00|590.5|588.5|577.8|575|593|591.8|575.3|573.8|29422
1572480000000|2019-10-31 00:00:00|577.3|576|569|566.5|582.8|581.5|564.5|563.3|40533
1572566400000|2019-11-01 00:00:00|568.5|567.3|586|584.3|586.8|585.5|568|566.8|27807
1572825600000|2019-11-04 00:00:00|586.8|585.3|591.5|589.3|597|595.8|584.3|583|28961
1572912000000|2019-11-05 00:00:00|590|588.3|592.3|590.5|593.5|592.3|588.3|587|30757
1572998400000|2019-11-06 00:00:00|591|589.3|585.8|582.5|597.3|595.8|582.5|581.3|27246
1573084800000|2019-11-07 00:00:00|585.3|583.5|583|580.5|590.5|589.3|579.5|578.3|27330
1573171200000|2019-11-08 00:00:00|581|579.8|584.5|582.5|584.5|583.3|567|565.8|33314
1573430400000|2019-11-11 00:00:00|582.3|581|584.8|583.3|588.5|587.3|575|573.8|21947
1575936000000|2019-12-10 00:00:00|583.3|582|591|589.3|594.5|593.3|583|581.8|48297
1576022400000|2019-12-11 00:00:00|589.3|587.8|584|582|589.8|588.5|578.5|577.3|83545
1576108800000|2019-12-12 00:00:00|583.8|582.3|592.5|590.3|594|592.8|582.8|581.5|53679
1576195200000|2019-12-13 00:00:00|592.3|590.8|599|597.3|604.8|603.5|591.8|590.5|51127
1576454400000|2019-12-16 00:00:00|598.5|597.3|607|605.3|608.5|607.3|598.5|597.3|54607
1576540800000|2019-12-17 00:00:00|606.8|605.5|613.5|611.3|615.5|614.3|606.3|605|44235
1576627200000|2019-12-18 00:00:00|614|612.5|611.5|609.3|615|613.8|608.5|607.3|39898
1576713600000|2019-12-19 00:00:00|612|610.3|615.3|613.8|616.5|615.3|609.3|608|37514
1576800000000|2019-12-20 00:00:00|616|614.3|612.3|610.3|618.8|617.3|610.5|609.3|35096
1577059200000|2019-12-23 00:00:00|612.8|611.3|615.5|613|616|614.8|609.8|608.5|23401
1577145600000|2019-12-24 00:00:00|614.3|612.8|618.8|617.3|619.8|618.5|612.5|611|18191
1577318400000|2019-12-26 00:00:00|619|617.5|625|622.5|625|623.5|618.5|617.3|10343
1577404800000|2019-12-27 00:00:00|624.5|623|624.5|622.5|628.5|627.3|622.8|621.5|23397
1577664000000|2019-12-30 00:00:00|625|623.8|622|620.3|632.3|631|618|616.8|25056
1577750400000|2019-12-31 00:00:00|620.8|619.5|615.8|614.5|623.5|622.3|613.3|611.8|19745
1577923200000|2020-01-02 00:00:00|617.8|616.5|618.3|615.8|620.3|619|614|612.8|25395
1578009600000|2020-01-03 00:00:00|617.3|616|630|627.5|642.5|641.3|617|616|36112
1578268800000|2020-01-06 00:00:00|635.8|634|618.5|615.5|643.8|642.3|615.8|614.5|43996
1578355200000|2020-01-07 00:00:00|618|616.5|619.8|618.3|622|620.8|612.5|611.3|37260
1578441600000|2020-01-08 00:00:00|639|637.5|600.5|598.3|639|637.5|593.3|592|37816
1578528000000|2020-01-09 00:00:00|601|599|594.3|593|602|600.5|589|587.5|20879
1581292800000|2020-02-10 00:00:00|497.8|496.5|492.5|491|500.8|499.5|491|489.8|106482
1581379200000|2020-02-11 00:00:00|494.3|492.8|497.8|495.5|501.8|500.5|494.3|492.8|130916
1581465600000|2020-02-12 00:00:00|498.5|497.3|513.5|511.8|513.5|512.3|498.5|497|129163
1581552000000|2020-02-13 00:00:00|510|508.8|513.8|511.5|517.8|516.5|506.5|505.3|114836
1581638400000|2020-02-14 00:00:00|513|511.3|518.5|517|519|517.8|510|508.8|74254
1581897600000|2020-02-17 00:00:00|517|515.8|513.8|511.8|518.3|517|510.5|509.3|66063
1581984000000|2020-02-18 00:00:00|511.5|510|506.5|505|512|510.8|502.3|501|86578
1582070400000|2020-02-19 00:00:00|506.3|504.8|519.5|518.3|520.3|519|505.3|504|88412
1582156800000|2020-02-20 00:00:00|519.3|518|514.8|513|523.3|522|514|512.5|76726
1582243200000|2020-02-21 00:00:00|513.8|512.3|512.3|510.8|515.3|514|504|502.8|76390
1582502400000|2020-02-24 00:00:00|501|499.3|491|488.5|501|499.8|482|480.5|64144
1582588800000|2020-02-25 00:00:00|494.5|493|480.3|477|497.3|496|477.3|475.8|62433
1582675200000|2020-02-26 00:00:00|480.5|479|456.8|454.8|483.3|482|451|449.8|93101
1582761600000|2020-02-27 00:00:00|455|454|444.8|442.5|456|454.8|437.8|436.5|101937
1582848000000|2020-02-28 00:00:00|446.3|444|450.8|449|451.3|450|436|434.5|64990
1583107200000|2020-03-02 00:00:00|443|441.8|469.5|467.3|469.5|467.8|442.3|441|54287
1583193600000|2020-03-03 00:00:00|474.8|473.8|461.3|459.3|475.5|474.3|456.3|455|76741
1583280000000|2020-03-04 00:00:00|465.3|463.5|464.3|462.5|472.3|470.8|458.5|457.3|47120
1583366400000|2020-03-05 00:00:00|464.8|463.3|449.3|447.5|467.3|466|445|443.8|65867
1583452800000|2020-03-06 00:00:00|449.5|448|416.5|415|450.5|449.3|413|411.8|68448
1583712000000|2020-03-09 00:00:00|347.8|346.5|340.8|338|364.3|363|320.5|319|48287
1583798400000|2020-03-10 00:00:00|362.8|360.8|378.3|376.8|382.5|381.3|357.3|355.8|39017
1583884800000|2020-03-11 00:00:00|374.8|372.8|376|374.5|392|390.5|368|366.5|27039
1586127600000|2020-04-05 23:00:00|312.5|311.3|313.3|310.3|316.8|315.5|302.8|301.5|47349
1586214000000|2020-04-06 23:00:00|315.5|314|304.3|302|318|316.5|301.3|299.8|85582
1586300400000|2020-04-07 23:00:00|305.3|304|305.3|301.5|309|307.8|295.3|294|81905
1586386800000|2020-04-08 23:00:00|304.5|303|294.5|292.8|322|320.8|290.8|289.5|94157
1586732400000|2020-04-12 23:00:00|294.5|292.8|298.8|295.8|306|304.8|281.3|280|61841
1586818800000|2020-04-13 23:00:00|300|298.8|280.5|279|301.3|300|276.3|275|84518
1586905200000|2020-04-14 23:00:00|279.5|278|270.8|268.8|281.5|280.3|260.8|259.5|82829
1586991600000|2020-04-15 23:00:00|273.5|272.3|277|275.5|281|279.8|262|260.8|86473
1587078000000|2020-04-16 23:00:00|279.3|277.8|279.5|277.3|283.5|282.3|272|270.5|84324
1587337200000|2020-04-19 23:00:00|275.8|274.5|261.5|257.3|279.3|278|257|255.8|71261
1587423600000|2020-04-20 23:00:00|261.8|260.3|216|214.5|265.5|264.3|205.3|203.8|95161
1587510000000|2020-04-21 23:00:00|218.3|216.5|217.5|211.5|231.3|229.8|189|187.5|67692
1587596400000|2020-04-22 23:00:00|213.5|212|215.8|212.5|238|236.5|212.8|211.3|39113
1587682800000|2020-04-23 23:00:00|216.5|214.3|207|204.3|223.8|222.3|200|198.8|52168
1587942000000|2020-04-26 23:00:00|205.3|203.8|195|192.5|207.5|205.5|188.3|187|32014
1588028400000|2020-04-27 23:00:00|193|191.3|196|193.5|199.5|198.3|181.8|180.5|27893
1588114800000|2020-04-28 23:00:00|194.3|192.8|213.8|210|219|217.8|191.5|190.3|36550
1588201200000|2020-04-29 23:00:00|217.3|215.8|238.5|235.3|242.8|241.3|215.5|214|44509
1588287600000|2020-04-30 23:00:00|241.3|239.3|221.5|219.8|241.3|239.5|216.5|215.3|26607
1588546800000|2020-05-03 23:00:00|216.5|214.8|230.3|227.8|230.5|229|211|209.5|25443
1588633200000|2020-05-04 23:00:00|231|229.5|258|255.3|258|256.3|229.5|228.3|31480
1588719600000|2020-05-05 23:00:00|251|249.3|235.5|232.8|259.3|258|225.5|224.3|25467
1588806000000|2020-05-06 23:00:00|235|233.5|234.5|230.3|249.8|248.3|228.3|226.8|19002
1588892400000|2020-05-07 23:00:00|238|236.5|251.5|249.3|253.3|251.8|233|231.8|9072
1589151600000|2020-05-10 23:00:00|249.8|248.5|240.8|239.5|254.8|253.5|239.5|238.3|18024
1591657200000|2020-06-08 23:00:00|340.3|339|343|340.8|346.5|345.3|337.5|336.3|22665
1591743600000|2020-06-09 23:00:00|342.3|341.3|350|347.5|354|352.8|338.5|337.3|105006
1591830000000|2020-06-10 23:00:00|345.3|344|322.8|320.3|346.5|345|318|316.8|121595
1591916400000|2020-06-11 23:00:00|314.3|313|332.5|330.3|334.8|333.5|312.8|311.3|64669
1592175600000|2020-06-14 23:00:00|330.5|329|339.5|337|339.5|338.3|320.3|319|64389
1592262000000|2020-06-15 23:00:00|337.8|336.3|347.3|345.8|355|353.8|333.8|332.5|75967
1592348400000|2020-06-16 23:00:00|348|346.5|351.3|348.8|355|353.8|344.3|342.8|75414
1592434800000|2020-06-17 23:00:00|347.8|346.3|356.3|354.8|356.8|355.5|347.5|346|56800
1592521200000|2020-06-18 23:00:00|357|355.5|359.3|358|366.5|365|350.3|349|71209
1592780400000|2020-06-21 23:00:00|361.8|360.8|365|362|365.3|364|357.3|356|48103
1592866800000|2020-06-22 23:00:00|365.3|363.8|359.8|357.5|371.3|370|358.3|357|44980
1592953200000|2020-06-23 23:00:00|360.3|359|346|344|362.3|361|340.8|339.5|48642
1593039600000|2020-06-24 23:00:00|347.3|346|349.5|347|350.5|349|336.5|335.3|44576
1593126000000|2020-06-25 23:00:00|349|347.5|340.3|338.3|352.3|351|337.5|336.3|34423
1593385200000|2020-06-28 23:00:00|338.5|337|350.3|348|352|350.8|336.8|335.5|21340
1593471600000|2020-06-29 23:00:00|348.8|347.5|355.3|353.5|357.5|356|346.3|345|44468
1593558000000|2020-06-30 23:00:00|356|354.3|358.5|356.5|363.5|362.3|351|349.8|40652
1593644400000|2020-07-01 23:00:00|356.5|355.3|366.3|364.3|368|366.8|356.3|354.8|28622
1593730800000|2020-07-02 23:00:00|366|364.5|365.5|363.8|367|365.5|360.3|359|17545
1593990000000|2020-07-05 23:00:00|368.8|367.3|371.5|368.8|374.3|373|367|365.5|24841
1594076400000|2020-07-06 23:00:00|371.3|369.8|368.8|367|371.8|370.5|363.5|362.3|22920
1594162800000|2020-07-07 23:00:00|368.5|367.3|370.5|368.5|372|370.8|366.5|365.3|22807
1594249200000|2020-07-08 23:00:00|369.8|368.3|365|363.8|372.3|371|361.3|360|27618
1597014000000|2020-08-09 23:00:00|373.5|372.3|374.3|372.5|375.8|374.5|370.8|369.5|56847
1597100400000|2020-08-10 23:00:00|374.8|373.3|375.5|374.3|382.3|381|373.8|372.5|104525
1597186800000|2020-08-11 23:00:00|375.3|374|380.5|378.8|382.8|381.5|375|373.8|67152
1597273200000|2020-08-12 23:00:00|379.3|378.3|378.3|375.5|380.8|379.5|375.8|374.5|49868
1597359600000|2020-08-13 23:00:00|378.5|377|377.3|376|379.3|378|374|372.8|44639
1597618800000|2020-08-16 23:00:00|378.3|376.8|377.5|376|379.5|378.3|373.8|372.5|47868
1597705200000|2020-08-17 23:00:00|377.8|376.3|380|377.5|383|381.8|373.8|372.5|66821
1597791600000|2020-08-18 23:00:00|380.3|378.8|377.8|376|381|379.8|374.8|373.5|53199
1597878000000|2020-08-19 23:00:00|375.3|373.8|373.8|371.5|376|374.8|368.8|367.5|70977
1597964400000|2020-08-20 23:00:00|374.5|373|362.8|361.3|374.5|373.3|358.3|357|86543
1598223600000|2020-08-23 23:00:00|365.8|364.5|372.8|370.3|373.8|372.5|364.8|363.5|51085
1598310000000|2020-08-24 23:00:00|373.3|372.3|378.5|377|380.5|379.3|372.3|371|52287
1598396400000|2020-08-25 23:00:00|378|376.5|374.3|372.3|378.8|377.5|370.5|369.3|51115
1598482800000|2020-08-26 23:00:00|373.3|372|364.5|362.8|374.8|373.5|361|359.8|52695
1598569200000|2020-08-27 23:00:00|363.8|362.3|368.3|366.8|368.8|367.3|360|358.8|36974
1598828400000|2020-08-30 23:00:00|368.3|366.5|362.5|360.3|372.5|371.3|361|359.8|24706
1598914800000|2020-08-31 23:00:00|363|361.5|365.8|363.8|369.5|368.3|362.5|361.3|29968
1599001200000|2020-09-01 23:00:00|366.8|365.3|351.8|349.5|368.5|367.3|350.3|349|44347
1599087600000|2020-09-02 23:00:00|350.3|349|341.5|339.5|351.3|349.8|333.8|332.5|64670
1599174000000|2020-09-03 23:00:00|339.8|338.3|334.8|332.8|348.3|347|334|332.8|27089
1599433200000|2020-09-06 23:00:00|330.5|329|329.5|328.3|334.8|333.3|328.3|327|20520
1599519600000|2020-09-07 23:00:00|330|328.5|313.8|311.5|330.3|329|306.8|305.5|53145
1599606000000|2020-09-08 23:00:00|311.8|310.3|317.8|316.5|319.5|318.3|308.5|307.3|25480
1602111600000|2020-10-07 23:00:00|345.3|343.5|351.5|350.3|351.5|350.3|343.3|342|79999
1602198000000|2020-10-08 23:00:00|350|348.5|349|346.3|353.5|352.3|347.5|346.3|96111
1602457200000|2020-10-11 23:00:00|347.8|346|338.8|337|347.8|346.5|335.8|334.5|103904
1602543600000|2020-10-12 23:00:00|338.5|337.3|340.3|338.5|344.8|343.5|337.8|336.5|80786
1602630000000|2020-10-13 23:00:00|340.8|339.3|348.5|347|348.5|347.3|336|334.8|49936
1602716400000|2020-10-14 23:00:00|347.8|346.8|346|344|348.8|347.5|335|333.8|87927
1602802800000|2020-10-15 23:00:00|347.3|346.3|344.5|342.5|347.5|346.3|339.8|338.5|55952
1603062000000|2020-10-18 23:00:00|345|343.8|337|335.3|346|344.8|336.5|335.3|60661
1603148400000|2020-10-19 23:00:00|336|334.5|339|337.3|343.3|342|333.8|332.5|59549
1603234800000|2020-10-20 23:00:00|339.3|338.3|330|328.5|340.3|339|327|325.8|84614
1603321200000|2020-10-21 23:00:00|328.8|327.8|334|332|337.3|336|327.8|326.5|48423
1603407600000|2020-10-22 23:00:00|334.5|333.3|331.5|330.3|337.5|336.3|329.8|328.5|52750
1603670400000|2020-10-26 00:00:00|327.5|326.3|322|320|329|327.8|318.8|317.5|53651
1603756800000|2020-10-27 00:00:00|322.3|321|326.5|324.3|331.5|330.3|321.5|320.3|39866
1603843200000|2020-10-28 00:00:00|325.8|324.5|315.3|312.8|326|324.5|313|311.8|58645
1603929600000|2020-10-29 00:00:00|317|315.8|306.3|304.8|319|317.8|296.5|295.3|60955
1604016000000|2020-10-30 00:00:00|306.5|305.5|307|305|311.3|310|300.8|299.5|36319
1604275200000|2020-11-02 00:00:00|289.3|287.8|315|313|315.5|314.3|287.8|286.5|40901
1604361600000|2020-11-03 00:00:00|312.5|311|323.5|321.3|324|322.8|309.8|308.5|33227
1604448000000|2020-11-04 00:00:00|324|322.5|332.8|330.8|334|332.5|315.3|314|27850
1604534400000|2020-11-05 00:00:00|329|327.8|331|328.5|334|332.5|325.5|324.3|41478
1604620800000|2020-11-06 00:00:00|327.8|326.3|323|320.3|329.5|328.3|320.3|319|26100
1604880000000|2020-11-09 00:00:00|326|324.5|342.5|339.8|354.5|353|324.8|323.3|46885
1604966400000|2020-11-10 00:00:00|339.8|338.3|358.3|356.5|358.3|357|339.3|338|34903
1605052800000|2020-11-11 00:00:00|356.8|355.3|359.3|358|370|368.8|356.8|355|14051
1607385600000|2020-12-08 00:00:00|403.5|402.3|405.3|403.5|406.5|405.3|401.3|400|42493
1607472000000|2020-12-09 00:00:00|404.3|402.8|403.8|401.8|410|408.8|400.8|399.5|116444
1607558400000|2020-12-10 00:00:00|404|402.8|415|413.8|421.3|420|402.3|401|87791
1607644800000|2020-12-11 00:00:00|416|414.8|413.3|411.5|417|415.8|410|408.8|75021
1607904000000|2020-12-14 00:00:00|414.3|413|418.5|416.8|420.5|419.3|407.5|406.3|69203
1607990400000|2020-12-15 00:00:00|416.8|415.8|420.3|417.5|421.5|420.3|414|412.8|64871
1608076800000|2020-12-16 00:00:00|418.5|417.3|424|422.5|425|423.8|416.8|415.5|65159
1608163200000|2020-12-17 00:00:00|426.3|425.3|428.5|426.5|430.5|429.3|424.3|423|54966
1608249600000|2020-12-18 00:00:00|427.3|426.3|434|432.5|435.8|434.5|426|424.8|68839
1608508800000|2020-12-21 00:00:00|428|426.8|420.3|418|428.5|427.3|407.8|406.5|88228
1608595200000|2020-12-22 00:00:00|419.5|418.3|415.5|412.5|420.8|419.5|411|409.8|42359
1608681600000|2020-12-23 00:00:00|412|410.5|426|424.3|429.5|428.3|411|409.8|42329
1608768000000|2020-12-24 00:00:00|426.8|425|426.5|425|430.5|429.3|422|420.8|18336
1609113600000|2020-12-28 00:00:00|423.5|422.3|425.8|423|432|430.8|422.5|421|17791
1609200000000|2020-12-29 00:00:00|426.5|425|426.8|425|430|428.8|424|422.8|30193
1609286400000|2020-12-30 00:00:00|427|425.5|427.5|425|431.8|430.5|423.5|422.3|32116
1609372800000|2020-12-31 00:00:00|426.5|425.3|425.3|423.8|427.8|426.5|421|419.8|26596
1609718400000|2021-01-04 00:00:00|426.5|424.8|415.3|413.3|441|439.8|415|413.3|42662
1609804800000|2021-01-05 00:00:00|418.8|417.3|434.5|432.5|437|435.8|415.3|414|42260
1609891200000|2021-01-06 00:00:00|436.3|435|433.5|431.5|440|438.8|426.3|425|46528
1609977600000|2021-01-07 00:00:00|435.3|433.8|435.8|434.3|439|437.8|433|431.8|41500
1610064000000|2021-01-08 00:00:00|436.3|434.8|450.3|448.5|450.5|449|436|434.5|37821
1610323200000|2021-01-11 00:00:00|447.5|446|446.8|445.3|448|446.8|439.8|438.5|32699
1610496000000|2021-01-13 00:00:00|||||||||6
1612828800000|2021-02-09 00:00:00|500|498.8|501.3|499.5|501.5|500.3|500|498.8|2425
1612915200000|2021-02-10 00:00:00|500.8|499.8|501.3|499.5|504.5|503|498.8|497.5|111990
1613001600000|2021-02-11 00:00:00|500.5|499|497.8|495.8|503.3|502|497|495.8|92965
1613088000000|2021-02-12 00:00:00|497.3|496|510|507.5|510.5|509.3|493.8|492.5|88310
1613347200000|2021-02-15 00:00:00|513.8|512.3|518.5|516.5|520.5|519.3|512.8|511.5|83922
1613433600000|2021-02-16 00:00:00|521|519.5|519.5|517.3|522.8|521.5|512.5|511.3|89988
1613520000000|2021-02-17 00:00:00|516.3|515|528.5|526.5|528.8|527.5|516|514.8|103544
1613606400000|2021-02-18 00:00:00|530.8|529.3|522|520.3|533.3|532|519.3|518|108361
1613692800000|2021-02-19 00:00:00|518.8|517.3|518.5|516|526.5|525.3|514.5|513.3|76525
1613952000000|2021-02-22 00:00:00|522.5|521|536.5|534.5|537.3|536|518.3|517|70847
1614038400000|2021-02-23 00:00:00|539|537.5|532|529.5|543|541.8|526|524.8|63340
1614124800000|2021-02-24 00:00:00|532.8|531.3|545.5|543.5|545.5|544.3|529.3|527.8|42882
1614211200000|2021-02-25 00:00:00|545.3|544|541.5|538.8|548.8|547.5|538|536.8|41717
1614297600000|2021-02-26 00:00:00|539.8|538.5|527.8|525.8|541.3|540|526.3|525|39508
1614556800000|2021-03-01 00:00:00|534.5|533|516.3|514|538|536.5|513.8|512.5|44150
1614643200000|2021-03-02 00:00:00|510.3|508.8|512.5|510.5|522.5|521.3|508.8|507.5|49037
1614729600000|2021-03-03 00:00:00|514.3|513|520.5|517.3|524.3|523|513.5|512.3|32563
1614816000000|2021-03-04 00:00:00|521|519.3|537.8|536.3|541.3|540|509.5|508.3|63666
1614902400000|2021-03-05 00:00:00|534.5|533|555.3|552.5|555.5|554|534.5|533|34744
1615161600000|2021-03-08 00:00:00|559.3|558|540.3|538.8|565.5|564|539|537.5|43562
1615248000000|2021-03-09 00:00:00|544|542.5|536.5|534.3|548.8|547.5|535.3|533.8|31695
1615334400000|2021-03-10 00:00:00|536.8|535.3|531|529.8|541.8|540.5|529.8|528.3|29171
1617836400000|2021-04-07 23:00:00|504.3|503|508.5|506.3|509.3|508|501|499.8|69074
1617922800000|2021-04-08 23:00:00|508.3|507|508|506|508.5|507.3|502|500.8|101495
1618182000000|2021-04-11 23:00:00|508.8|507.3|509.8|507.8|517.8|516.5|502.3|501|73511
1618268400000|2021-04-12 23:00:00|510.3|509.3|511.5|509.5|513.3|512|507|505.8|76552
1618354800000|2021-04-13 23:00:00|511.3|510.3|529.5|527.5|533.5|532.3|511.3|509.8|70679
1618441200000|2021-04-14 23:00:00|529|527.3|533.8|531.5|534.3|533|527.5|526.3|43845
1618527600000|2021-04-15 23:00:00|533|531.8|532.8|530.5|537.3|536|530|528.8|53418
1618786800000|2021-04-18 23:00:00|530.5|529|532|529.8|534.8|533.5|528|526.8|70501
1618873200000|2021-04-19 23:00:00|532.3|530.8|525.8|523.8|537.3|536|518.5|517|69122
1618959600000|2021-04-20 23:00:00|526.3|524.8|517|514.8|526.5|525.3|515|513.8|50100
1619046000000|2021-04-21 23:00:00|517.3|516.3|522.3|520.5|523.8|522.5|513.8|512.5|55042
1619132400000|2021-04-22 23:00:00|522.5|521.3|525.3|523|528|526.5|519.5|518.3|50317
1619391600000|2021-04-25 23:00:00|525|523.8|525|522.5|527|525.8|513.5|512|37123
1619478000000|2021-04-26 23:00:00|524.3|522.8|531.8|529|532|530.5|523.8|522.5|51700
1619564400000|2021-04-27 23:00:00|531|529.5|537|535.3|542.5|541.3|528|526.8|33586
1619650800000|2021-04-28 23:00:00|538.8|537.3|546.5|544.3|550.3|549|538|536.8|46967
1619737200000|2021-04-29 23:00:00|545|543.5|535|533|546|544.5|532.5|531.3|40724
1619996400000|2021-05-02 23:00:00|536.3|534.8|543.5|541.8|545|543.8|530.3|529|20147
1620082800000|2021-05-03 23:00:00|544.5|543.3|558.3|556|558.3|557|541.5|540.3|38445
1620169200000|2021-05-04 23:00:00|558.5|557|552.8|551|562|560.8|550.5|549.3|43770
1620255600000|2021-05-05 23:00:00|550.8|549.3|549.8|547.8|558.8|557.5|547.5|546.3|37201
1620342000000|2021-05-06 23:00:00|549.5|548.3|552.3|550.8|554.3|553|543.5|542|31918
1620601200000|2021-05-09 23:00:00|558.3|556.8|555|552.8|562|560.8|548.5|547.3|36584
1620687600000|2021-05-10 23:00:00|551.5|550.3|557|555.8|558|556.8|547.8|546.5|24696
1622588400000|2021-06-01 23:00:00|578.5|577.3|581.5|580.3|584.5|583.3|576.5|575.3|56569
1622674800000|2021-06-02 23:00:00|584.3|583.3|582.5|580.5|587.8|586.5|576.8|575.5|82635
1622761200000|2021-06-03 23:00:00|579.8|578.8|584.8|583.3|587.3|586|578.8|577.5|65607
1623020400000|2021-06-06 23:00:00|586|584.5|583.8|581.8|589.3|588|580.5|579.3|72006
1623106800000|2021-06-07 23:00:00|582.3|580.8|586.5|584.8|588.5|587.3|576|574.8|124375
1623193200000|2021-06-08 23:00:00|587.3|585.8|585.5|583.5|593|591.8|583.8|582.5|89362
1623279600000|2021-06-09 23:00:00|585|584|590.5|588.5|593.5|592.3|578.8|577.5|95752
1623366000000|2021-06-10 23:00:00|589.8|588.3|590.8|588.5|594|592.8|586.5|585.3|72727
1623625200000|2021-06-13 23:00:00|591.3|590.3|594.5|593|597.3|595.8|590.3|589|55512
1623711600000|2021-06-14 23:00:00|596.3|594.8|600.8|598.5|601|599.3|592|590.8|59282
1623798000000|2021-06-15 23:00:00|600.5|599.3|599|597.3|606.8|605.5|598.3|597|69966
1623884400000|2021-06-16 23:00:00|597.8|596.5|591|588.5|602|600.8|583|581.8|107922
1623970800000|2021-06-17 23:00:00|589.5|588|591.8|589.8|596.3|595|584.3|583|65397
1624230000000|2021-06-20 23:00:00|594.8|593.5|599.8|597.8|600.8|599.5|586.5|585.3|98844
1624316400000|2021-06-21 23:00:00|600.3|598.8|601.5|599|604|602.8|596.8|595.5|75162
1624402800000|2021-06-22 23:00:00|603.3|602|606|603.8|610.5|609.3|603.3|602|52826
1624489200000|2021-06-23 23:00:00|605.5|604|605.5|603.3|607.3|606|599|597.8|37620
1624575600000|2021-06-24 23:00:00|606.5|605.5|609.3|608|610|608.5|597.5|596.3|40259
1624834800000|2021-06-27 23:00:00|610.3|608.8|598|595.8|611.5|610.3|596.8|595.5|33535
1624921200000|2021-06-28 23:00:00|597.3|596|601.3|599.3|605|603.8|591|589.8|50772
1625007600000|2021-06-29 23:00:00|601.8|600.3|600.8|598.5|605.3|604|595.3|594|33196
1625094000000|2021-06-30 23:00:00|599.5|598|606.5|605|615.3|614|599|597.5|46617
1625180400000|2021-07-01 23:00:00|607.5|606.3|613.5|610.8|614.3|613|604.5|603.3|32070
1625439600000|2021-07-04 23:00:00|613|611.5|618.5|617|620.5|619.3|610|608.8|27578
1625526000000|2021-07-05 23:00:00|620|618.8|602|599.5|623.8|622.5|595|593.8|34057
1625612400000|2021-07-06 23:00:00|599.3|598.3|591.5|589|610.5|609.3|585.8|584.5|35806
1625698800000|2021-07-07 23:00:00|589.8|588.5|600.3|598.3|600.3|599|581.8|580.5|57883
1625785200000|2021-07-08 23:00:00|600.5|599|610.5|609.3|611|609.8|595.3|593.8|25155
1628204400000|2021-08-05 23:00:00|588.8|587.5|578.8|577.5|593.5|592.3|578|576.5|71662
1628463600000|2021-08-08 23:00:00|572.3|570.8|569.5|567.3|574.5|573|557|555.8|128862
1628550000000|2021-08-09 23:00:00|569.3|567.8|582.3|580|584.3|583|566.5|565.3|93553
1628636400000|2021-08-10 23:00:00|580.5|579|589|587|589|587.8|569.5|568.3|109637
1628722800000|2021-08-11 23:00:00|587.3|585.8|586.5|583.5|590|588.8|580|578.8|64158
1628809200000|2021-08-12 23:00:00|584.8|583.3|577.3|575.3|587.8|586.5|575.3|574|51653
1629068400000|2021-08-15 23:00:00|578.3|577.3|572.3|570|579.5|578.3|561.5|560|94066
1629154800000|2021-08-16 23:00:00|572|571|569|566.8|576.3|575|566.3|565|58963
1629241200000|2021-08-17 23:00:00|567.3|566|558.5|556.8|576.5|575|556.8|555.5|54070
1629327600000|2021-08-18 23:00:00|557.3|555.8|549.3|547.5|559.3|557.8|541.3|540|81363
1629414000000|2021-08-19 23:00:00|552|550.5|539.5|537.5|552.3|550.8|538|536.8|58247
1629673200000|2021-08-22 23:00:00|541.5|540.5|569.5|568|571.3|570|541.5|540.5|65335
1629759600000|2021-08-23 23:00:00|568.3|567|587|584.5|587|585.8|567.8|566.5|52711
1629846000000|2021-08-24 23:00:00|584.5|583.5|591.8|590|595.5|594.3|581.3|580|53606
1629932400000|2021-08-25 23:00:00|592.3|591.3|591.5|589.3|595|593.8|584.8|583.5|65566
1630018800000|2021-08-26 23:00:00|589.5|588.3|600.8|598.5|601.5|600.3|588.8|587.5|67452
1630278000000|2021-08-29 23:00:00|608.3|607|605.3|603.3|610.5|609|597.8|596.3|37546
1630364400000|2021-08-30 23:00:00|605.8|604.8|601.5|599.8|606.5|605|596.3|595|73659
1630450800000|2021-08-31 23:00:00|601.3|600|600.8|598.8|606.8|605.5|591|589.8|36800
1630537200000|2021-09-01 23:00:00|599.3|597.8|613.8|611.5|618.8|617.5|597|595.8|35063
1630623600000|2021-09-02 23:00:00|614.8|613.5|611.5|609.3|619.5|618.3|610|608.5|25665
1630882800000|2021-09-05 23:00:00|609.8|608.3|606|604.8|612.5|611.3|603.5|602.3|29628
1630969200000|2021-09-06 23:00:00|607.3|605.8|600.8|598|610.8|609.5|596.3|595|47086
1631055600000|2021-09-07 23:00:00|601.3|600.3|605|602.5|609.8|608.5|600|598.8|66167
1631142000000|2021-09-08 23:00:00|602.3|600.8|605.3|604|608|606.8|591.3|590|27491
1632351600000|2021-09-22 23:00:00|650.3|649|650.5|648.8|650.8|649.5|649|647.5|1594
1632438000000|2021-09-23 23:00:00|650|648.5|657|654.8|658.3|657|647|645.8|75656
1632697200000|2021-09-26 23:00:00|660.3|659.3|666.8|664.8|671.8|670.5|660.3|659.3|114379
1632783600000|2021-09-27 23:00:00|665.5|664.3|658|656|676.5|675.3|657|655.5|129967
1632870000000|2021-09-28 23:00:00|660.5|659.3|668.3|666|670.5|669.3|653.8|652.3|118783
1632956400000|2021-09-29 23:00:00|670.3|669|674.3|672|682|680.8|658.3|657|98865
1633042800000|2021-09-30 23:00:00|674.5|673.3|681.8|679.5|683.5|682|667.8|666.5|86181
1633302000000|2021-10-03 23:00:00|681.8|679.8|699|697|702.3|700.8|677.5|676.3|112107
1633388400000|2021-10-04 23:00:00|697.5|696|718.8|716.3|720.8|719.5|697|695.8|182619
1633474800000|2021-10-05 23:00:00|719.8|718.8|701.8|699.5|727.8|726.3|697.3|696|137003
1633561200000|2021-10-06 23:00:00|703.8|702.3|712|710.3|712.3|710.5|681.3|680|110994
1633647600000|2021-10-07 23:00:00|712.8|711.8|713.3|710.8|720|718.8|709.8|708.5|120500
1633906800000|2021-10-10 23:00:00|714.3|712.8|724.8|722.5|733.8|732.5|712.5|711.3|121605
1633993200000|2021-10-11 23:00:00|722.3|721|721.5|719.5|730|728.8|716.3|715|125789
1634079600000|2021-10-12 23:00:00|720.8|719.8|727|725|728|726.5|713.3|712|96915
1634166000000|2021-10-13 23:00:00|726.8|725.3|738.5|736.5|739.5|738.3|724.5|723.3|125290
1634252400000|2021-10-14 23:00:00|742.3|741|743.8|742.3|750.3|749|738|736.8|112345
1634511600000|2021-10-17 23:00:00|744.5|743|732|729.5|755.5|754.3|730.8|729.5|118420
1634598000000|2021-10-18 23:00:00|730|728.5|739.5|737.3|742.5|741.3|723.5|722.3|121250
1634684400000|2021-10-19 23:00:00|739.8|738.5|744.8|743.3|745|743.5|724.8|723.5|122361
1634770800000|2021-10-20 23:00:00|746|745|733|730.5|746.3|745|720.5|719.3|97279
1634857200000|2021-10-21 23:00:00|733.3|732|734|731.3|737.5|736.3|723.8|722.5|62988
1635116400000|2021-10-24 23:00:00|732.5|731|740.8|737.8|745.3|744|732.3|730.8|39464
1635202800000|2021-10-25 23:00:00|740.3|738.8|740.5|738.5|744.3|743|734|732.8|51498
1635289200000|2021-10-26 23:00:00|740.8|739.3|721.3|719.8|741|739.5|720.8|719.5|78868
1635375600000|2021-10-27 23:00:00|715.5|714|723.3|720.8|723.8|721.5|705|703.5|54446
1635462000000|2021-10-28 23:00:00|720|718.5|719.3|717.5|727.3|726|710.3|709|42091
1635724800000|2021-11-01 00:00:00|718|715.8|727.5|725|732|730.8|717.5|715.8|30259
1635811200000|2021-11-02 00:00:00|729.3|728|720.3|718|732|730.8|713.8|712.5|50326
1635897600000|2021-11-03 00:00:00|717|715.5|700.3|698|721.8|720.5|697|695.8|39192
1635984000000|2021-11-04 00:00:00|698.8|697.3|701.3|699|727.3|726|697|695.8|40157
1636070400000|2021-11-05 00:00:00|706.8|705.3|716.3|713.3|723.3|722|698.3|696.8|37950
1636329600000|2021-11-08 00:00:00|720.5|719.3|729.8|726.8|730|728|719.3|718|34297
1636416000000|2021-11-09 00:00:00|727.5|726|745.3|743.8|745.3|743.8|724.8|723.3|64062
1636502400000|2021-11-10 00:00:00|747.8|746|735.8|734.5|749|747.8|731.8|730.5|25850
1638748800000|2021-12-06 00:00:00|617.5|616|633.5|631|634|632.5|616.3|614.8|36861
1638835200000|2021-12-07 00:00:00|633.3|632|646|643.3|652.5|651.3|630.3|629|89465
1638921600000|2021-12-08 00:00:00|642.3|640.8|654.5|652|655.8|654.3|639|637.5|77359
1639008000000|2021-12-09 00:00:00|653.3|651.8|645|642.3|657.5|656|642|640.8|85922
1639094400000|2021-12-10 00:00:00|646.5|644.5|652.5|651|655.8|654.5|643.8|642.3|67271
1639353600000|2021-12-13 00:00:00|655.3|654|646.5|644.5|658.8|657.5|645.8|644.5|68977
1639440000000|2021-12-14 00:00:00|645.5|644|642|640.3|654.5|653.3|635|633.8|62664
1639526400000|2021-12-15 00:00:00|641.8|640.5|647.8|646.5|648.5|647.3|634|632.8|56205
1639612800000|2021-12-16 00:00:00|648|646.3|650.8|649|657|655.5|641.5|640.3|68766
1639699200000|2021-12-17 00:00:00|652.8|651.3|636|633.5|652.8|651.5|633.3|632|50938
1639958400000|2021-12-20 00:00:00|630|628.3|626.5|623.8|630.5|629|602|600.5|68766
1640044800000|2021-12-21 00:00:00|624.3|622.8|644.3|642|646|644.8|617|615.5|47164
1640131200000|2021-12-22 00:00:00|648.3|647|659.5|657|659.5|658.3|640|638.8|33071
1640217600000|2021-12-23 00:00:00|660|658.5|665|661.3|665|663.8|651.5|650|35133
1640304000000|2021-12-24 00:00:00|663.3|661.8|652.8|650.8|663.3|661.8|650.8|649.3|4559
1640563200000|2021-12-27 00:00:00|659.3|657|675.5|673.3|678.5|677.3|652.8|651.3|15101
1640649600000|2021-12-28 00:00:00|673.5|672|681.8|678.5|687.5|686.3|670.5|669.3|16778
1640736000000|2021-12-29 00:00:00|680.5|679|681.3|679.5|688.8|687.5|671.3|669.8|28011
1640822400000|2021-12-30 00:00:00|683|681.5|679.3|675.5|686.3|685|674.5|673.3|17919
1640908800000|2021-12-31 00:00:00|677|675.8|667.5|665.5|683.8|682.3|664|662.8|19640
1641168000000|2022-01-03 00:00:00|672.3|670.8|676.3|674.5|680.5|679.3|663|661.8|17903
1641254400000|2022-01-04 00:00:00|677.3|675.5|693|690.5|693.8|692.5|674.8|673.3|31065
1641340800000|2022-01-05 00:00:00|690.3|688.5|697|693.8|706.3|705|688|686.8|30324
1641427200000|2022-01-06 00:00:00|693.3|692.3|711.8|709.3|716.3|715|690.8|689.5|42041
1641513600000|2022-01-07 00:00:00|715.5|714|713|710.3|718.8|717.5|708.5|707|28004
1641772800000|2022-01-10 00:00:00|710.5|709.3|713.3|710.8|719|717.8|708.5|707.3|34264
1641859200000|2022-01-11 00:00:00|712.8|711|727|725.5|728.8|727.3|711.8|710.3|20359
1643760000000|2022-02-02 00:00:00|791.8|790.5|793|791.3|795.5|794.3|784.5|783.3|18655
1643846400000|2022-02-03 00:00:00|791.3|789.8|813|810.3|814|812.5|785.8|784.5|102061
1643932800000|2022-02-04 00:00:00|816.3|815.3|827.3|824.8|837.5|836.3|814.5|813.3|108815
1644192000000|2022-02-07 00:00:00|836|834.5|829|825.5|843|841.5|824|822.8|105103
1644278400000|2022-02-08 00:00:00|823.5|822|809|807|826.8|825.5|794.8|793.5|132106
1644364800000|2022-02-09 00:00:00|806.5|805.3|815.8|813.5|815.8|814.3|797|795.8|109609
1644451200000|2022-02-10 00:00:00|812.5|811.3|813|810.8|826.5|825.3|806|804.5|101244
1644537600000|2022-02-11 00:00:00|809.3|807.8|844.3|842.5|847.5|846|805.8|804.5|95604
1644796800000|2022-02-14 00:00:00|848.3|846.8|847|845|855|853.5|827.3|826|75683
1644883200000|2022-02-15 00:00:00|850.5|849|826.5|824|851|849.8|811.8|810.5|82281
1644969600000|2022-02-16 00:00:00|823.3|821.8|806.5|805|838.8|837.3|798|796.5|93758
1645056000000|2022-02-17 00:00:00|812|810.5|816|812.5|826.3|825|802.8|801.5|83897
1645142400000|2022-02-18 00:00:00|812.5|811.3|819.3|817|821|819.8|791|789.5|66351
1645401600000|2022-02-21 00:00:00|825.3|823.8|842.3|839|842.3|840|806.3|804.8|37483
1645488000000|2022-02-22 00:00:00|840|838.5|830.8|828|858|856.8|824.5|823.3|57986
1645574400000|2022-02-23 00:00:00|831.5|830|838|835|844.3|843|822.3|821|49895
1645660800000|2022-02-24 00:00:00|841|839.3|859.3|853.8|903|901.5|839.3|838|91453
1645747200000|2022-02-25 00:00:00|870|868|847.5|844.8|880|878.5|832.8|831.3|40877
1646006400000|2022-02-28 00:00:00|887|885.5|891.3|888.3|896|894.8|875.5|873.5|46615
1646092800000|2022-03-01 00:00:00|895|893.3|984.8|979|985|981.8|894.5|892.8|47071
1646179200000|2022-03-02 00:00:00|1010.5|1008.8|1098.3|1094.8|1113.5|1111.8|1001.8|999.5|42997
1646265600000|2022-03-03 00:00:00|1130.3|1128.5|1088.8|1085.8|1192.5|1190.8|1043.5|1041.8|33885
1646352000000|2022-03-04 00:00:00|1104.8|1099.5|1208.5|1202|1218|1216.3|1078.3|1076.5|27625
1646611200000|2022-03-07 00:00:00|1304.8|1299.5|1307.5|1299.5|1340.8|1339.3|1246|1244.5|26856
1646697600000|2022-03-08 00:00:00|1310.8|1303.3|1568.8|1548.3|1577.3|1567.8|1283|1281.5|19958
1646784000000|2022-03-09 00:00:00|1579|1567.8|1547.8|1545.8|1666.5|1664.8|1235.5|1232|11367
1649026800000|2022-04-03 23:00:00|1041.3|1039.5|1068.5|1062.3|1077|1075.5|1038.8|1036.8|38314
1649113200000|2022-04-04 23:00:00|1068.3|1066.8|1026|1018|1079.8|1077.8|1011|1009.5|48195
1649199600000|2022-04-05 23:00:00|1027.3|1022|1000.5|993.3|1064|1062.5|988|986.5|47088
1649286000000|2022-04-06 23:00:00|1000.8|997.5|981.5|972.5|1015.5|1014.3|943.5|942|57108
1649372400000|2022-04-07 23:00:00|981.8|979.3|993.3|988.3|996.5|994.8|964|962.5|47687
1649631600000|2022-04-10 23:00:00|994.8|990.3|988.5|981.3|1000.3|998.8|960.8|959.5|45770
1649718000000|2022-04-11 23:00:00|986.8|981.5|1043.3|1036.3|1047.8|1043.5|983.3|981.3|42922
1649804400000|2022-04-12 23:00:00|1048.5|1044.3|1113.8|1102.5|1120.5|1116.5|1032.8|1031|45687
1649890800000|2022-04-13 23:00:00|1111.8|1104.8|1144.5|1136|1162.8|1161.5|1082.5|1080.8|38795
1650236400000|2022-04-17 23:00:00|1174.5|1171|1158.3|1145.8|1189.3|1187.3|1123.3|1121.3|14458
1650322800000|2022-04-18 23:00:00|1156|1148.5|1128.5|1118.3|1162.5|1160.5|1101|1099.5|27978
1650409200000|2022-04-19 23:00:00|1132.5|1129.3|1146.5|1139|1147.5|1146.3|1116|1114.5|22220
1650495600000|2022-04-20 23:00:00|1142.5|1138.3|1134.3|1128.8|1157.3|1154.8|1102.3|1100.5|24648
1650582000000|2022-04-21 23:00:00|1133.3|1126.3|1109.5|1101.5|1135.3|1130.8|1092.8|1091.3|17079
1650841200000|2022-04-24 23:00:00|1105.5|1101.5|1109|1103.5|1115.5|1113.8|1058.8|1057.5|17247
1650927600000|2022-04-25 23:00:00|1109.5|1103.8|1168|1160|1180.8|1179.3|1084.5|1082.8|24746
1651014000000|2022-04-26 23:00:00|1173.8|1164.3|1188.5|1176.5|1188.5|1187.3|1143.5|1141.8|17368
1651100400000|2022-04-27 23:00:00|1187.5|1184.8|1207.5|1202.5|1207.8|1205.8|1164.3|1161.8|20610
1651186800000|2022-04-28 23:00:00|1202.8|1196|1210.5|1203.5|1250.3|1248.8|1197.5|1195.3|18273
1651446000000|2022-05-01 23:00:00|1212|1208.5|1298|1288.8|1301.5|1299|1201|1199.5|11942
1651532400000|2022-05-02 23:00:00|1296|1292.5|1200.5|1197.5|1300.5|1297|1186|1184.3|17274
1651618800000|2022-05-03 23:00:00|1200.3|1197.8|1216.5|1201|1237.5|1235.8|1182|1180|23669
1651705200000|2022-05-04 23:00:00|1217|1210|1171|1162.8|1224.3|1222|1155.8|1154.5|19841
1651791600000|2022-05-05 23:00:00|1169.8|1165.5|1160.5|1154|1186.5|1184.8|1121|1119.5|16355
1652050800000|2022-05-08 23:00:00|1146.3|1142.8|1077.5|1065|1159|1156.5|1066.3|1063|14497
1652137200000|2022-05-09 23:00:00|1076.8|1068.3|1134.5|1132|1141.3|1139|1056|1053.3|15130
1652223600000|2022-05-10 23:00:00|1131.3|1123.8|1145.5|1141.5|1173.3|1172|1124|1120.8|6987
1654556400000|2022-06-06 23:00:00|1269.5|1267.5|1274.5|1264.3|1277|1275.3|1253|1251.3|5416
1654642800000|2022-06-07 23:00:00|1271|1262.3|1279|1273.5|1284|1282.5|1258.5|1257|49567
1654729200000|2022-06-08 23:00:00|1275.3|1271.5|1303|1295.3|1320.5|1319.3|1252.5|1251|56249
1654815600000|2022-06-09 23:00:00|1302.8|1297.3|1286.8|1280.3|1339.8|1338|1270.3|1268.5|40789
1655074800000|2022-06-12 23:00:00|1270.5|1265.8|1274.5|1266.5|1290.3|1288.8|1235|1233.3|39648
1655161200000|2022-06-13 23:00:00|1262.8|1258.8|1295.5|1281.8|1319.3|1317.8|1256.8|1252.8|35476
1655247600000|2022-06-14 23:00:00|1294|1289.3|1324.5|1310|1344|1342.5|1286.8|1285.5|37086
1655334000000|2022-06-15 23:00:00|1323.3|1316|1325.3|1321.3|1332|1330.5|1291|1289.3|27543
1655420400000|2022-06-16 23:00:00|1325|1318.3|1295.8|1283.5|1351.8|1350|1259|1257|39567
1655679600000|2022-06-19 23:00:00|1294.5|1288|1319.5|1318|1322|1320.5|1271.3|1269.5|20203
1655766000000|2022-06-20 23:00:00|1322|1319.8|1299|1292.8|1340.5|1339.3|1281.5|1279.8|26362
1655852400000|2022-06-21 23:00:00|1295.8|1287|1296.8|1287.3|1308.3|1306.5|1248.8|1247.5|26607
1655938800000|2022-06-22 23:00:00|1292.5|1282.5|1283.8|1276.3|1319.5|1318|1277.8|1275.8|21529
1656025200000|2022-06-23 23:00:00|1285.8|1277|1293|1289|1308.3|1306.3|1279.5|1276|18507
1656284400000|2022-06-26 23:00:00|1287.3|1283.3|1267.8|1263.3|1301|1299|1251|1249.5|21620
1656370800000|2022-06-27 23:00:00|1268.8|1266.3|1242.8|1226.8|1288|1286.3|1189|1187.5|25366
1656457200000|2022-06-28 23:00:00|1238.3|1225|1197.3|1192.5|1251|1249|1188.8|1187.3|22956
1656543600000|2022-06-29 23:00:00|1197.8|1188.5|1183.5|1178.8|1230|1228.3|1142.3|1140.5|24197
1656630000000|2022-06-30 23:00:00|1188.3|1173.8|1225.8|1221.3|1248|1246|1169.8|1167.3|20122
1656889200000|2022-07-03 23:00:00|1229.3|1226.3|1229.8|1227.5|1245|1243.3|1190|1188|12837
1656975600000|2022-07-04 23:00:00|1229.5|1221.8|1143.3|1139.8|1234|1229.8|1128|1126.3|21145
1657062000000|2022-07-05 23:00:00|1148.3|1141.5|1070.5|1048.3|1154.5|1152|1044|1042|18828
1657148400000|2022-07-06 23:00:00|1069.5|1047.8|1147.5|1139.3|1156|1154.3|1042.3|1040.3|11206
1657234800000|2022-07-07 23:00:00|1154|1145.8|1149.8|1144.3|1158.8|1155.8|1097.8|1095.8|11791
1657494000000|2022-07-10 23:00:00|1145.5|1142|1190.8|1188.5|1200.3|1198.5|1130|1127.3|11877
1659913200000|2022-08-07 23:00:00|945|943.3|946.3|939.5|952.8|951.3|929|927.5|39841
1659999600000|2022-08-08 23:00:00|944.3|940|985|982|995.8|994|941.8|939.3|50409
1660086000000|2022-08-09 23:00:00|995.3|992.5|1008|1003|1017.8|1016|958|956.3|52922
1660172400000|2022-08-10 23:00:00|1007.5|1003.5|1037.8|1029.8|1048|1046.3|1000|998|48050
1660258800000|2022-08-11 23:00:00|1032.3|1028.5|1042.3|1034.5|1054.5|1053|1028.3|1026.3|36166
1660518000000|2022-08-14 23:00:00|1040.5|1036.8|1016|1006|1044.5|1042.3|999.8|998|32684
1660604400000|2022-08-15 23:00:00|1022.3|1013.3|1030.5|1022.8|1039.8|1038.3|1011.8|1010|39877
1660690800000|2022-08-16 23:00:00|1030.3|1027.8|1064.5|1053.3|1065.8|1064.3|1017.5|1015.8|43508
1660777200000|2022-08-17 23:00:00|1064.3|1060.5|1073.3|1065.3|1084.5|1083|1051.8|1050.3|39037
1660863600000|2022-08-18 23:00:00|1073.8|1072|1088|1082.5|1101.3|1099.5|1048.8|1047.5|34030
1661122800000|2022-08-21 23:00:00|1083.5|1081.3|1112.8|1102.5|1115|1113.8|1070|1068.3|28798
1661209200000|2022-08-22 23:00:00|1111|1106|1138.8|1128.5|1140.3|1138.8|1102.8|1101.3|26221
1661295600000|2022-08-23 23:00:00|1135.5|1129.8|1190.5|1184.8|1190.5|1188.8|1124|1122.3|30241
1661382000000|2022-08-24 23:00:00|1190|1185.8|1166|1162.8|1207.5|1206.3|1156.3|1154.5|32222
1661468400000|2022-08-25 23:00:00|1165.8|1163.5|1189.5|1184.5|1197.5|1196|1163|1160.8|20775