1301868000000|2011-04-03 22:00:00|367.73|367.13|370.13|369.53|370.58|370.23|367.33|366.73|0
1301954400000|2011-04-04 22:00:00|370.03|369.43|369.13|368.53|370.48|369.83|367.63|367.28|0
1302040800000|2011-04-05 22:00:00|369.23|368.63|369.63|369.03|371.28|370.93|368.63|368.28|0
1302127200000|2011-04-06 22:00:00|369.73|369.13|367.94|367.34|371.13|370.73|366.29|365.94|0
1302213600000|2011-04-07 22:00:00|368.04|367.44|366.04|365.44|369.24|368.89|364.69|364.29|0
1302472800000|2011-04-10 22:00:00|366.54|365.94|365.14|364.54|367.84|367.49|364.84|364.44|0
1302559200000|2011-04-11 22:00:00|365.04|364.44|360.54|359.94|365.64|365.29|359.59|359.24|0
1302645600000|2011-04-12 22:00:00|360.64|360.04|361.6|361|365.4|365.05|360.24|359.64|0
1302732000000|2011-04-13 22:00:00|361.7|361.1|361|360.4|362.2|361.7|358.15|357.8|0
1302818400000|2011-04-14 22:00:00|361.1|360.5|360.7|360.1|361.5|360.9|357.65|357.3|0
1303077600000|2011-04-17 22:00:00|360.5|359.9|354.4|353.8|360.6|360|350.85|350.5|0
1303164000000|2011-04-18 22:00:00|354.5|353.9|355.98|355.38|356.08|355.48|352.58|352.23|0
1303250400000|2011-04-19 22:00:00|355.88|355.28|362.51|361.91|362.51|361.91|355.48|354.88|0
1303336800000|2011-04-20 22:00:00|362.31|361.71|358.07|357.47|362.81|362.21|357.97|357.37|0
1303682400000|2011-04-24 22:00:00|357.97|357.37|358.57|357.97|359.17|358.57|357.17|356.57|0
1303768800000|2011-04-25 22:00:00|358.67|358.07|358.81|358.21|360.02|359.67|356.97|356.37|0
1303855200000|2011-04-26 22:00:00|358.71|358.11|360.51|359.91|361.21|360.81|356.86|356.51|0
1303941600000|2011-04-27 22:00:00|360.61|360.01|358.66|358.06|361.76|361.36|357.76|357.41|0
1304028000000|2011-04-28 22:00:00|358.76|358.16|360.86|360.26|360.96|360.36|357.46|356.81|0
1304287200000|2011-05-01 22:00:00|360.86|360.26|359.95|359.35|363.76|363.16|359.5|359.15|0
1304373600000|2011-05-02 22:00:00|360.05|359.45|359.4|358.8|361.55|361.2|358.75|358.35|0
1304460000000|2011-05-03 22:00:00|359.5|358.9|355.49|354.89|361.3|360.95|354.34|353.94|0
1304546400000|2011-05-04 22:00:00|355.59|354.99|355.89|355.29|357.44|357.04|352.89|352.49|0
1304632800000|2011-05-05 22:00:00|355.79|355.19|356.2|355.6|359.75|359.4|353.44|353.09|0
1304892000000|2011-05-08 22:00:00|356.9|356.3|357.2|356.6|359.5|359.15|354.25|353.9|0
1304978400000|2011-05-09 22:00:00|357|356.4|361.32|360.72|361.75|361.4|355.65|355.2|0
1305064800000|2011-05-10 22:00:00|361.42|360.82|357.79|357.19|363.12|362.77|357.54|356.99|0
1305151200000|2011-05-11 22:00:00|357.89|357.29|359.3|358.7|359.4|359|354.99|354.64|0
1305237600000|2011-05-12 22:00:00|359.2|358.6|354.6|354|359.5|359|352.75|352.4|0
1305496800000|2011-05-15 22:00:00|353.9|353.3|349|348.4|354|353.4|348.9|348.3|0
1305583200000|2011-05-16 22:00:00|349.3|348.7|349.7|349.1|352.75|352.4|347.25|346.9|0
1305669600000|2011-05-17 22:00:00|349.8|349.2|350.9|350.3|351|350.4|346.65|346.3|0
1305756000000|2011-05-18 22:00:00|350.8|350.2|351.8|351.2|352.35|352|348.4|348.05|0
1305842400000|2011-05-19 22:00:00|351.9|351.3|347.1|346.5|352.45|352.1|346.3|345.95|0
1306101600000|2011-05-22 22:00:00|346.5|345.9|342.6|342|346.6|346|341.9|341.55|0
1306188000000|2011-05-23 22:00:00|342.7|342.1|341.6|341|344.95|344.6|341.5|340.9|0
1306274400000|2011-05-24 22:00:00|341.5|340.9|344.8|344.2|346.25|345.9|338.9|338.3|0
1306360800000|2011-05-25 22:00:00|344.9|344.3|347.2|346.6|347.3|346.85|343.4|343|0
1306447200000|2011-05-26 22:00:00|347.3|346.7|346|345.4|348.35|348|344.75|344.4|0
1306706400000|2011-05-29 22:00:00|345.9|345.3|346.3|345.7|347.4|347.05|345.05|344.7|0
1306792800000|2011-05-30 22:00:00|346.5|345.9|350.7|350.1|351.2|350.85|346.4|345.8|0
1306879200000|2011-05-31 22:00:00|350.8|350.2|342.2|341.6|351.6|351|342.2|341.6|0
1306965600000|2011-06-01 22:00:00|342.3|341.7|342.65|342.05|343.95|343.55|340.55|340.2|0
1307052000000|2011-06-02 22:00:00|342.55|341.95|338.85|338.25|342.75|342.15|337.4|337.05|0
1307311200000|2011-06-05 22:00:00|340.45|339.85|336.9|336.6|340.6|340.5|336.8|336.5|0
1307397600000|2011-06-06 22:00:00|337|336.7|338.3|338|341.2|341.1|336.9|336.6|0
1307484000000|2011-06-07 22:00:00|338.4|338.1|334|333.7|338.4|338.2|333.6|333.3|0
1307570400000|2011-06-08 22:00:00|334.3|334|338.5|338.2|339.5|339.2|333.9|333.8|0
1307656800000|2011-06-09 22:00:00|338.4|338.1|333.8|333.5|338.8|338.5|332.7|332.4|0
1307916000000|2011-06-12 22:00:00|334|333.7|333.4|333.1|335.5|335.4|332.3|332|0
1308002400000|2011-06-13 22:00:00|333.3|333|337.9|337.6|338.4|338.2|332.8|332.5|0
1308088800000|2011-06-14 22:00:00|338|337.7|332.6|332.3|338.2|337.9|331.5|331.2|0
1308175200000|2011-06-15 22:00:00|332.7|332.4|332|331.7|333.7|333.4|329.4|329.1|0
1308261600000|2011-06-16 22:00:00|332.1|331.8|332.8|332.5|335.4|335.3|329|328.9|0
1308520800000|2011-06-19 22:00:00|332.6|332.3|332.3|332|332.8|332.6|328.5|328.4|0
1308607200000|2011-06-20 22:00:00|332.4|332.1|337.4|337.1|337.4|337.1|332|331.7|0
1308693600000|2011-06-21 22:00:00|337|336.7|332|331.7|337.3|337|331.9|331.6|0
1308780000000|2011-06-22 22:00:00|332.3|332|331.2|330.9|332.7|332.6|326.7|326.6|0
1308866400000|2011-06-23 22:00:00|331.3|331|328.7|328.4|333|332.8|328.1|327.8|0
1309125600000|2011-06-26 22:00:00|329.1|328.8|330.3|330|330.4|330.1|326.8|326.7|0
1309212000000|2011-06-27 22:00:00|330.2|329.9|332|331.7|332|331.7|327.5|327.4|0
1309298400000|2011-06-28 22:00:00|331.9|331.6|335.95|335.65|336.2|335.9|330.6|330.3|0
1309384800000|2011-06-29 22:00:00|335.85|335.55|340.45|340.15|340.55|340.25|335.35|335.25|0
1309471200000|2011-06-30 22:00:00|340.55|340.25|343.65|343.35|343.85|343.55|338.45|338.35|0
1309730400000|2011-07-03 22:00:00|343.55|343.25|343.25|342.95|343.95|343.75|341.85|341.75|0
1309816800000|2011-07-04 22:00:00|343.35|343.05|343.25|342.95|344.65|344.55|342.65|342.35|0
1309903200000|2011-07-05 22:00:00|343.35|343.05|342.75|342.45|344.55|344.25|340.35|340.25|0
1309989600000|2011-07-06 22:00:00|342.65|342.35|346.05|345.75|347.05|346.95|341.95|341.85|0
1310076000000|2011-07-07 22:00:00|345.95|345.65|343.85|343.55|346.85|346.75|341.65|341.55|0
1310335200000|2011-07-10 22:00:00|343.25|342.95|335.25|334.95|343.25|342.95|334.55|334.25|0
1310421600000|2011-07-11 22:00:00|335.45|335.15|331.25|330.95|335.85|335.55|326.45|326.35|0
1310508000000|2011-07-12 22:00:00|331.15|330.85|328.65|328.35|333.25|333.15|328.15|327.85|0
1310594400000|2011-07-13 22:00:00|328.85|328.55|329.45|329.15|332.25|332.15|328.45|328.15|0
1310680800000|2011-07-14 22:00:00|329.55|329.25|330.05|329.75|330.75|330.65|327.65|327.55|0
1310940000000|2011-07-17 22:00:00|329.95|329.65|323.95|323.65|329.95|329.65|322.55|322.25|0
1311026400000|2011-07-18 22:00:00|323.85|323.55|327.95|327.65|328.35|328.05|323.75|323.45|0
1311112800000|2011-07-19 22:00:00|327.85|327.55|329.15|328.85|330.55|330.45|327.55|327.45|0
1311199200000|2011-07-20 22:00:00|329.25|328.95|339.05|338.75|339.05|338.75|328.25|328.15|0
1311285600000|2011-07-21 22:00:00|338.95|338.65|338.95|338.65|340.05|339.95|337.15|337.05|0
1311544800000|2011-07-24 22:00:00|336.35|336.05|336.95|336.65|338.85|338.75|334.55|334.25|0
1311631200000|2011-07-25 22:00:00|337.05|336.75|335.95|335.65|339.15|338.85|335.35|335.25|0
1311717600000|2011-07-26 22:00:00|335.85|335.55|329.82|329.52|337.05|336.75|329.22|328.92|0
1311804000000|2011-07-27 22:00:00|329.72|329.42|329.05|328.75|333.25|333.15|328.22|328.12|0
1311890400000|2011-07-28 22:00:00|329.75|329.45|328.75|328.45|330.85|330.75|325.75|325.65|0
1312149600000|2011-07-31 22:00:00|332.05|331.75|324.25|323.95|334.45|334.15|322.95|322.65|0
1312236000000|2011-08-01 22:00:00|324.15|323.85|314.42|314.12|325.85|325.55|314.32|314.02|0
1312322400000|2011-08-02 22:00:00|314.62|314.32|312.95|312.65|316.45|316.35|309.15|308.95|0
1312408800000|2011-08-03 22:00:00|313.05|312.75|296.9|296.4|315.75|315.65|296.1|295.6|0
1312495200000|2011-08-04 22:00:00|297.2|296.7|301.8|301.3|304.9|304.8|291.2|290.9|0
1312754400000|2011-08-07 22:00:00|294.5|294|274.8|274.3|298.2|298.1|274.6|274.1|0
1312840800000|2011-08-08 22:00:00|274.7|274.2|293.55|293.05|293.55|293.05|265.8|265.7|0
1312927200000|2011-08-09 22:00:00|293.35|292.85|279.15|278.65|293.75|293.45|276.05|275.95|0
1313013600000|2011-08-10 22:00:00|278.75|278.25|286.55|286.05|289.75|289.45|268.95|268.85|0
1313100000000|2011-08-11 22:00:00|286.75|286.25|291.95|291.45|293.35|293.05|278.15|278.05|0
1313359200000|2011-08-14 22:00:00|292.15|291.65|294.65|294.15|295.95|295.85|291.75|291.45|0
1313445600000|2011-08-15 22:00:00|294.55|294.05|290.15|289.65|294.55|294.05|287.15|287.05|0
1313532000000|2011-08-16 22:00:00|290.05|289.55|289.75|289.25|294.75|294.65|286.65|286.55|0
1313618400000|2011-08-17 22:00:00|289.95|289.45|280.4|279.9|290.95|290.85|275.65|275.55|0
1313704800000|2011-08-18 22:00:00|280.1|279.6|272.8|272.3|280.6|280.1|268.8|268.7|0
1313964000000|2011-08-21 22:00:00|272.5|272|275.9|275.4|282.8|282.7|269.8|269.3|0
1314050400000|2011-08-22 22:00:00|275.8|275.3|282.45|281.95|282.85|282.35|274.8|274.3|0
1314136800000|2011-08-23 22:00:00|282.35|281.85|282.35|281.85|283.85|283.75|275.65|275.55|0
1314223200000|2011-08-24 22:00:00|282.45|281.95|276.45|275.95|284.75|284.65|276.05|275.55|0
1314309600000|2011-08-25 22:00:00|276.55|276.05|278.75|278.25|279.25|278.85|269.85|269.75|0
1314568800000|2011-08-28 22:00:00|278.85|278.35|283.95|283.45|284.15|283.65|278.05|277.55|0
1314655200000|2011-08-29 22:00:00|283.85|283.35|283.25|282.75|285.85|285.55|280.25|280.15|0
1314741600000|2011-08-30 22:00:00|283.45|282.95|294.05|293.55|294.95|294.65|283.15|282.65|0
1314828000000|2011-08-31 22:00:00|293.95|293.45|291.25|290.75|295.95|295.85|289.75|289.65|0
1314914400000|2011-09-01 22:00:00|291.15|290.65|284.65|284.15|291.55|291.15|283.95|283.85|0
1315173600000|2011-09-04 22:00:00|283.55|283.05|273.15|272.65|283.85|283.35|272.45|272.35|0
1315260000000|2011-09-05 22:00:00|272.65|272.15|277.95|277.45|278.05|277.55|270.25|270.15|0
1315346400000|2011-09-06 22:00:00|277.85|277.35|283.65|283.15|283.85|283.35|276.75|276.65|0
1315432800000|2011-09-07 22:00:00|283.55|283.05|281.55|281.05|284.25|284.15|279.05|278.95|0
1315519200000|2011-09-08 22:00:00|281.65|281.15|276.15|275.65|283.55|283.35|273.95|273.65|0
1315778400000|2011-09-11 22:00:00|272.75|272.25|273.25|272.75|274.45|273.95|265.25|265.15|0
1315864800000|2011-09-12 22:00:00|273.35|272.85|272.35|271.85|274.25|273.75|263.95|263.85|0
1315951200000|2011-09-13 22:00:00|272.25|271.75|275.65|275.15|278.35|278.05|265.65|265.35|0
1316037600000|2011-09-14 22:00:00|275.75|275.25|281.15|280.65|282.15|281.65|274.55|274.45|0
1316124000000|2011-09-15 22:00:00|281.05|280.55|283.55|283.05|284.05|283.95|278.25|278.15|0
1316383200000|2011-09-18 22:00:00|280.75|280.25|276.45|275.95|280.75|280.25|273.55|273.45|0
1316469600000|2011-09-19 22:00:00|276.35|275.85|277.25|276.75|280.05|279.95|272.55|272.45|0
1316556000000|2011-09-20 22:00:00|277.15|276.65|271.25|270.75|279.45|279.25|270.65|270.15|0
1316642400000|2011-09-21 22:00:00|270.95|270.45|266.55|266.05|271.55|271.05|260.95|260.65|0
1316728800000|2011-09-22 22:00:00|266.65|266.15|265.45|264.95|268.25|267.75|256.35|256.25|0
1316988000000|2011-09-25 22:00:00|263.55|263.05|273.65|273.15|273.95|273.45|259.15|258.85|0
1317074400000|2011-09-26 22:00:00|273.55|273.05|279.25|278.75|282.95|282.65|273.35|272.85|0
1317160800000|2011-09-27 22:00:00|279.35|278.85|275.55|275.05|283.55|283.45|274.75|274.45|0
1317247200000|2011-09-28 22:00:00|275.45|274.95|284.65|284.15|285.25|285.15|274.25|273.75|0
1317333600000|2011-09-29 22:00:00|284.55|284.05|276.45|275.95|284.95|284.45|276.15|275.65|0
1317592800000|2011-10-02 22:00:00|276.65|276.15|270.55|270.05|277.85|277.35|269.65|269.15|0
1317679200000|2011-10-03 22:00:00|270.85|270.35|275.25|274.75|276.25|275.75|266.15|266.05|0
1317765600000|2011-10-04 22:00:00|275.05|274.55|279.55|279.05|280.65|280.35|272.25|272.15|0
1317852000000|2011-10-05 22:00:00|279.65|279.15|287.35|286.85|287.45|287.15|278.35|277.85|0
1317938400000|2011-10-06 22:00:00|287.25|286.75|288.25|287.75|290.45|290.35|283.65|283.55|0
1318197600000|2011-10-09 22:00:00|288.65|288.15|293.45|292.95|294.05|293.95|287.65|287.55|0
1318284000000|2011-10-10 22:00:00|293.35|292.85|292.65|292.15|293.75|293.45|289.55|289.45|0
1318370400000|2011-10-11 22:00:00|292.55|292.05|298.55|298.05|301.45|301.15|290.95|290.55|0
1318456800000|2011-10-12 22:00:00|298.45|297.95|299.05|298.55|301.55|301.45|296.05|295.95|0
1318543200000|2011-10-13 22:00:00|298.95|298.45|303.95|303.45|305.15|305.05|297.45|297.15|0
1318802400000|2011-10-16 22:00:00|303.65|303.15|296.25|295.75|307.55|307.45|295.65|295.15|0
1318888800000|2011-10-17 22:00:00|296.35|295.85|302.45|301.95|304.15|303.85|294.45|294.35|0
1318975200000|2011-10-18 22:00:00|302.55|302.05|299.45|298.95|304.25|304.15|298.35|298.05|0
1319061600000|2011-10-19 22:00:00|299.55|299.05|300.25|299.75|302.05|301.95|296.25|296.15|0
1319148000000|2011-10-20 22:00:00|300.35|299.85|306.36|305.86|306.46|305.96|299.25|299.15|0
1319407200000|2011-10-23 22:00:00|306.26|305.76|308.26|307.76|309.16|308.66|303.46|303.36|0
1319493600000|2011-10-24 22:00:00|308.36|307.86|303.66|303.16|309.66|309.56|302.36|302.26|0
1319580000000|2011-10-25 22:00:00|303.56|303.06|308.3|307.8|308.5|308|301.6|301.5|0
1319666400000|2011-10-26 22:00:00|308|307.5|318.9|318.4|319.5|319.2|307.2|306.7|0
1319752800000|2011-10-27 22:00:00|318.8|318.3|313.5|313|319.2|318.7|311|310.9|0
1319925600000|2011-10-29 22:00:00|312.9|312.4|311.9|311.4|313.1|312.6|311.9|311.4|0
1320015600000|2011-10-30 23:00:00|312|311.5|304.8|304.3|312.5|312|304.5|304|0
1320102000000|2011-10-31 23:00:00|304.9|304.4|298|297.5|305.9|305.4|292.5|292.4|0
1320188400000|2011-11-01 23:00:00|297.9|297.4|297.5|297|301.4|300.9|292.8|292.7|0
1320274800000|2011-11-02 23:00:00|297.4|296.9|305.6|305.1|306.7|306.4|292.1|291.8|0
1320361200000|2011-11-03 23:00:00|305.5|305|303.35|302.85|306.85|306.75|300.15|300.05|0
1320620400000|2011-11-06 23:00:00|304.15|303.65|303.45|302.95|305.35|304.85|296.25|296.15|0
1320706800000|2011-11-07 23:00:00|303.35|302.85|307.2|306.7|308.25|308.15|299.95|299.85|0
1320793200000|2011-11-08 23:00:00|307.1|306.6|291.3|290.8|307.6|307.3|290.6|290.3|0
1320879600000|2011-11-09 23:00:00|291.2|290.7|295.35|294.85|297.75|297.65|288.7|288.4|0
1320966000000|2011-11-10 23:00:00|295.15|294.65|300.65|300.15|301.75|301.65|294.05|293.75|0
1321225200000|2011-11-13 23:00:00|301.25|300.75|296.15|295.65|303.15|302.75|294.75|294.45|0
1321311600000|2011-11-14 23:00:00|296.05|295.55|294.15|293.65|296.85|296.75|289.85|289.75|0
1321398000000|2011-11-15 23:00:00|294.35|293.85|290.25|289.75|296.95|296.85|289.95|289.45|0
1321484400000|2011-11-16 23:00:00|290.35|289.85|287.79|287.29|294.45|294.35|286.09|285.79|0
1321570800000|2011-11-17 23:00:00|287.69|287.19|287.74|287.24|292.29|292.19|285.89|285.59|0
1321830000000|2011-11-20 23:00:00|286.54|286.04|280.04|279.54|286.74|286.24|278.44|278.14|0
1321916400000|2011-11-21 23:00:00|280.34|279.84|277.44|276.94|282.24|281.84|276.84|276.44|0
1322002800000|2011-11-22 23:00:00|277.54|277.04|272.24|271.74|278.34|278.24|271.84|271.34|0
1322089200000|2011-11-23 23:00:00|272.34|271.84|271.84|271.34|276.44|276.34|269.94|269.84|0
1322175600000|2011-11-24 23:00:00|272.04|271.54|272.44|271.94|275.24|275.14|268.54|268.44|0
1322434800000|2011-11-27 23:00:00|276.64|276.14|284.84|284.34|285.24|284.94|275.94|275.44|0
1322521200000|2011-11-28 23:00:00|284.64|284.14|286.04|285.54|287.74|287.64|282.04|281.94|0
1322607600000|2011-11-29 23:00:00|286.24|285.74|301.94|301.44|302.04|301.54|284.04|283.74|0
1322694000000|2011-11-30 23:00:00|301.84|301.34|297.64|297.14|302.84|302.34|296.74|296.44|0
1322780400000|2011-12-01 23:00:00|297.54|297.04|299.64|299.14|303.84|303.74|297.44|296.94|0
1323039600000|2011-12-04 23:00:00|300.64|300.14|304.54|304.04|306.74|306.64|300.54|300.04|0
1323126000000|2011-12-05 23:00:00|304.34|303.84|305.74|305.24|307.34|307.04|301.84|301.54|0
1323212400000|2011-12-06 23:00:00|305.84|305.34|307.95|307.45|309.44|309.14|300.55|300.45|0
1323298800000|2011-12-07 23:00:00|307.85|307.35|297.75|297.25|307.95|307.65|297.65|297.25|0
1323385200000|2011-12-08 23:00:00|298.15|297.65|306.55|306.05|306.55|306.05|296.55|296.25|0
1323644400000|2011-12-11 23:00:00|305.45|304.95|297.95|297.45|306.15|305.65|296.65|296.35|0
1323730800000|2011-12-12 23:00:00|298.05|297.55|296.95|296.45|300.85|300.75|295.35|295.05|0
1323817200000|2011-12-13 23:00:00|297.05|296.55|292.95|292.45|298.55|298.45|292.05|291.75|0
1323903600000|2011-12-14 23:00:00|293.05|292.55|294.6|294.1|296.55|296.45|290.65|290.35|0
1323990000000|2011-12-15 23:00:00|294.7|294.2|292.4|291.9|296.8|296.7|292|291.7|0
1324249200000|2011-12-18 23:00:00|292.8|292.3|292.4|291.9|296.8|296.7|290.4|289.9|0
1324335600000|2011-12-19 23:00:00|292.5|292|303.5|303|304|303.5|292.4|291.9|0
1324422000000|2011-12-20 23:00:00|303.4|302.9|302.2|301.7|306.8|306.7|299.7|299.4|0
1324508400000|2011-12-21 23:00:00|302.3|301.8|306.9|306.4|307|306.5|301.3|300.8|0
1324594800000|2011-12-22 23:00:00|306.8|306.3|308.5|308|308.8|308.3|305.9|305.8|0
1324940400000|2011-12-26 23:00:00|308.7|308.4|309.4|308.9|311.6|311.5|307.9|307.8|0
1325026800000|2011-12-27 23:00:00|309.3|308.8|306.8|306.3|310.8|310.7|306.4|305.9|0
1325026800000|2011-12-27 23:00:00|309.3|308.8|306.8|306.3|310.8|310.7|306.4|305.9|0
1325113200000|2011-12-28 23:00:00|306.9|306.4|311.9|311.4|312.1|311.7|305.3|305.2|0
1325199600000|2011-12-29 23:00:00|312|311.5|312.7|312.2|313.7|313.2|310|309.9|0
1325458800000|2012-01-01 23:00:00|311.5|311.2|316.4|315.9|316.9|316.8|311.5|311.2|0
1325545200000|2012-01-02 23:00:00|317|316.7|317.3|316.8|318.3|318.1|314.7|314.6|0
1325631600000|2012-01-03 23:00:00|317.2|316.7|315.7|315.2|317.7|317.6|314.1|314|0
1325718000000|2012-01-04 23:00:00|315.6|315.1|312.2|311.7|315.7|315.4|310.8|310.7|0
1325804400000|2012-01-05 23:00:00|312.3|311.8|310.7|310.2|313.8|313.7|309.5|309.4|0
1326063600000|2012-01-08 23:00:00|310.8|310.3|312.6|312.1|313.7|313.6|309.2|308.7|0
1326150000000|2012-01-09 23:00:00|312.7|312.2|314.8|314.3|317|316.9|312.5|312|0
1326236400000|2012-01-10 23:00:00|314.7|314.2|313.2|312.7|315.3|315|310.5|310.4|0
1326322800000|2012-01-11 23:00:00|313.1|312.6|312|311.5|314.2|314.1|309.1|309|0
1326409200000|2012-01-12 23:00:00|311.9|311.4|310.3|309.8|313.5|313|305.3|305.2|0
1326668400000|2012-01-15 23:00:00|309.3|308.8|312.95|312.45|313.75|313.55|307.2|307.1|0
1326754800000|2012-01-16 23:00:00|312.65|312.15|314.15|313.65|318.55|318.45|312.15|311.65|0
1326841200000|2012-01-17 23:00:00|314.05|313.55|317.15|316.65|317.65|317.55|312.55|312.45|0
1326927600000|2012-01-18 23:00:00|317.05|316.55|320.45|319.95|320.75|320.35|315.75|315.65|0
1327014000000|2012-01-19 23:00:00|320.55|320.05|322.25|321.75|322.35|321.85|318.45|318.35|0
1327273200000|2012-01-22 23:00:00|321.35|320.85|322.55|322.05|323.75|323.65|319.85|319.75|0
1327359600000|2012-01-23 23:00:00|322.75|322.25|321.85|321.35|322.85|322.35|318.25|318.15|0
1327446000000|2012-01-24 23:00:00|321.75|321.25|321.25|320.75|322.55|322.45|317.35|317.25|0
1327532400000|2012-01-25 23:00:00|321.35|320.85|321.85|321.35|323.35|323.25|319.05|318.95|0
1327618800000|2012-01-26 23:00:00|321.75|321.25|319.15|318.65|322.35|322.25|318.75|318.45|0
1327878000000|2012-01-29 23:00:00|319.25|318.75|316.65|316.15|319.65|319.15|314.25|314.15|0
1327964400000|2012-01-30 23:00:00|316.55|316.05|320.35|319.85|320.35|320.05|316.55|316.05|0
1328050800000|2012-01-31 23:00:00|320.45|319.95|325.05|324.55|325.85|325.55|319.05|318.75|0
1328137200000|2012-02-01 23:00:00|324.95|324.45|323.25|322.75|325.95|325.45|321.95|321.65|0
1328223600000|2012-02-02 23:00:00|323.45|322.95|326.95|326.45|327.65|327.35|320.45|320.35|0
1328482800000|2012-02-05 23:00:00|326.25|325.75|325.25|324.75|326.45|325.95|323.25|323.15|0
1328569200000|2012-02-06 23:00:00|325.35|324.85|326.15|325.65|326.35|326.15|323.35|323.25|0
1328655600000|2012-02-07 23:00:00|326.05|325.55|326.75|326.25|327.95|327.85|325.15|324.95|0
1328742000000|2012-02-08 23:00:00|326.65|326.15|325.55|325.05|327.45|327.35|323.85|323.75|0
1328828400000|2012-02-09 23:00:00|325.45|324.95|320.55|320.05|325.55|325.05|319.25|318.95|0
1329087600000|2012-02-12 23:00:00|320.45|319.95|323.45|322.95|323.55|323.45|320.45|319.95|0
1329174000000|2012-02-13 23:00:00|323.15|322.65|321.15|320.65|324.65|324.55|319.25|318.95|0
1329260400000|2012-02-14 23:00:00|321.05|320.55|321.35|320.85|324.55|324.45|320.95|320.45|0
1329346800000|2012-02-15 23:00:00|321.15|320.65|326.69|326.19|327.09|326.79|319.05|318.75|0
1329433200000|2012-02-16 23:00:00|326.59|326.09|330.79|330.29|330.89|330.49|326.19|325.69|0
1329692400000|2012-02-19 23:00:00|332.29|331.79|332.65|332.15|332.89|332.69|330.69|330.59|0
1329778800000|2012-02-20 23:00:00|332.55|332.05|330.15|329.65|333.05|332.75|329.35|329.15|0
1329865200000|2012-02-21 23:00:00|330.05|329.55|326.75|326.25|331.35|331.05|326.15|325.85|0
1329951600000|2012-02-22 23:00:00|326.65|326.15|327.55|327.05|328.25|328.15|323.95|323.85|0
1330038000000|2012-02-23 23:00:00|327.65|327.15|324.25|323.75|328.15|327.75|324.05|323.75|0
1330297200000|2012-02-26 23:00:00|324.35|323.85|325.65|325.15|325.85|325.65|321.15|321.05|0
1330383600000|2012-02-27 23:00:00|325.75|325.25|325.75|325.25|327.45|326.95|322.75|322.65|0
1330470000000|2012-02-28 23:00:00|325.85|325.35|323.65|323.15|328.15|328.05|323.05|322.55|0
1330556400000|2012-02-29 23:00:00|323.75|323.25|328.45|327.95|328.65|328.15|322.65|322.55|0
1330642800000|2012-03-01 23:00:00|328.55|328.05|327.85|327.55|328.85|328.75|326.05|325.95|0
1330902000000|2012-03-04 23:00:00|328.25|327.75|326.35|325.85|328.75|328.25|323.95|323.85|0
1330988400000|2012-03-05 23:00:00|326.55|326.05|316.85|316.35|327.05|326.55|315.85|315.55|0
1331074800000|2012-03-06 23:00:00|316.95|316.45|319.95|319.45|320.25|319.95|316.45|316.35|0
1331161200000|2012-03-07 23:00:00|320.05|319.55|325.95|325.45|326.05|325.75|319.75|319.25|0
1331247600000|2012-03-08 23:00:00|325.75|325.25|326.65|326.15|327.75|327.65|323.65|323.55|0
1331420400000|2012-03-10 23:00:00|326.55|326.05|326.45|325.95|326.75|326.25|326.45|325.95|0
1331506800000|2012-03-11 23:00:00|326.35|325.85|326.95|326.45|327.35|327.25|324.45|324.35|0
1331593200000|2012-03-12 23:00:00|326.85|326.35|333.45|332.95|333.75|333.45|326.85|326.35|0
1331679600000|2012-03-13 23:00:00|333.35|332.85|333.05|332.55|334.85|334.75|332.35|331.95|0
1331766000000|2012-03-14 23:00:00|333.15|332.65|335.7|335.2|336|335.5|332.45|332.35|0
1331852400000|2012-03-15 23:00:00|335.8|335.3|336.1|335.8|337.1|337|334.9|334.8|0
1332025200000|2012-03-17 23:00:00|335.9|335.4|336|335.5|336.2|335.7|335.8|335.3|0
1332111600000|2012-03-18 23:00:00|335.9|335.4|335.9|335.4|337.1|336.6|334.1|334|0
1332198000000|2012-03-19 23:00:00|336|335.5|332.55|332.05|336.1|335.6|331.25|331.15|0
1332284400000|2012-03-20 23:00:00|332.65|332.15|330.55|330.05|334.05|333.95|329.05|328.95|0
1332370800000|2012-03-21 23:00:00|330.45|329.95|327.55|327.05|331.15|330.65|325.65|325.55|0
1332457200000|2012-03-22 23:00:00|327.65|327.15|326.75|326.45|328.35|328.25|323.75|323.65|0
1332712800000|2012-03-25 22:00:00|326.75|326.25|331.85|331.35|331.95|331.45|325.95|325.85|0
1332799200000|2012-03-26 22:00:00|331.75|331.25|327.75|327.25|332.35|332.25|327.65|327.15|0
1332885600000|2012-03-27 22:00:00|327.85|327.35|325.25|324.75|330.35|330.25|323.85|323.55|0
1332972000000|2012-03-28 22:00:00|325.35|324.85|322.75|322.25|325.95|325.85|319.95|319.85|0
1333058400000|2012-03-29 22:00:00|322.85|322.35|323.67|323.17|324.65|324.55|321.45|321.35|0
1333317600000|2012-04-01 22:00:00|324.27|323.77|326.4|325.9|327.8|327.5|320.8|320.7|0
1333404000000|2012-04-02 22:00:00|326.5|326|321.6|321.1|327.1|327|320.2|319.9|0
1333490400000|2012-04-03 22:00:00|321.5|321|314.4|313.9|321.5|321.2|313.3|313.1|0
1333576800000|2012-04-04 22:00:00|314.5|314|313.7|313.2|315.8|315.7|310.7|310.6|0
1333663200000|2012-04-05 22:00:00|313.6|313.1|310.1|309.6|314.3|313.8|309.5|309|0
1333922400000|2012-04-08 22:00:00|310|309.5|310.1|309.6|311.7|311.2|309.4|308.9|0
1334008800000|2012-04-09 22:00:00|310.2|309.7|304|303.5|312.3|312.1|302.6|302.3|0
1334095200000|2012-04-10 22:00:00|303.9|303.4|307.5|307|309.5|309.4|303.7|303.2|0
1334181600000|2012-04-11 22:00:00|307.6|307.1|311.25|310.75|311.95|311.65|304.05|303.95|0
1334268000000|2012-04-12 22:00:00|311.35|310.85|304.88|304.38|312.15|311.65|304.68|304.18|0
1334527200000|2012-04-15 22:00:00|304.98|304.48|306.68|306.18|309.38|309.28|303.58|303.28|0
1334613600000|2012-04-16 22:00:00|306.58|306.08|312.48|311.98|313.48|313.28|305.68|305.38|0
1334700000000|2012-04-17 22:00:00|312.58|312.08|309.1|308.6|313.68|313.18|308.88|308.4|0
1334786400000|2012-04-18 22:00:00|309.2|308.7|305.8|305.3|313.5|313.4|304.5|304.2|0
1334872800000|2012-04-19 22:00:00|305.9|305.4|307.71|307.21|309.5|309.4|305.5|305|0
1335132000000|2012-04-22 22:00:00|307.21|306.71|302.61|302.11|307.71|307.21|299.61|299.51|0
1335218400000|2012-04-23 22:00:00|302.71|302.21|304.37|303.87|304.87|304.61|300.71|300.61|0
1335304800000|2012-04-24 22:00:00|304.47|303.97|308.04|307.54|309.45|309.35|304.07|303.57|0
1335391200000|2012-04-25 22:00:00|307.94|307.44|310.52|310.02|312.54|312.44|307.64|307.24|0
1335477600000|2012-04-26 22:00:00|310.62|310.12|310.72|310.22|312.22|312.12|306.12|306.02|0
1335736800000|2012-04-29 22:00:00|311.02|310.52|309.78|309.28|312.52|312.22|307.28|306.98|0
1335823200000|2012-04-30 22:00:00|309.68|309.18|311.38|310.88|314.84|314.34|308.88|308.38|0
1335909600000|2012-05-01 22:00:00|311.48|310.98|308.48|307.98|312.58|312.48|305.38|305.28|0
1335996000000|2012-05-02 22:00:00|308.38|307.88|305.38|304.88|310.78|310.68|305.18|304.68|0
1336082400000|2012-05-03 22:00:00|305.58|305.08|300.12|299.62|307.38|307.28|299.82|299.42|0
1336341600000|2012-05-06 22:00:00|298.12|297.62|305.82|305.32|306.02|305.72|294.32|294.02|0
1336428000000|2012-05-07 22:00:00|305.92|305.42|302.26|301.76|306.22|306.12|299.36|299.06|0
1336514400000|2012-05-08 22:00:00|302.16|301.66|299.26|298.76|302.16|302.06|296.36|296.26|0
1336600800000|2012-05-09 22:00:00|299.36|298.86|300.76|300.26|304.66|304.56|297.46|297.36|0
1336687200000|2012-05-10 22:00:00|300.86|300.36|302.94|302.44|305.76|305.66|299.96|299.66|0
1336946400000|2012-05-13 22:00:00|302.04|301.54|296.51|296.01|302.94|302.64|296.11|295.61|0
1337032800000|2012-05-14 22:00:00|296.61|296.11|295.61|295.11|301.41|301.31|294.61|294.51|0
1337119200000|2012-05-15 22:00:00|295.71|295.21|293.11|292.61|297.41|297.31|292.31|292.21|0
1337205600000|2012-05-16 22:00:00|293.01|292.51|289.33|288.83|296.11|295.81|288.23|287.73|0
1337292000000|2012-05-17 22:00:00|289.23|288.73|286.33|285.83|291.63|291.53|286.13|285.63|0
1337551200000|2012-05-20 22:00:00|286.73|286.23|292.53|292.03|292.73|292.23|285.83|285.33|0
1337637600000|2012-05-21 22:00:00|292.43|291.93|293.94|293.44|296.83|296.73|291.13|291.03|0
1337724000000|2012-05-22 22:00:00|293.84|293.34|292.8|292.3|294.04|293.54|288.14|288.04|0
1337810400000|2012-05-23 22:00:00|292.9|292.4|292.9|292.4|293.3|293.1|288.7|288.6|0
1337896800000|2012-05-24 22:00:00|293|292.5|292.5|292|295.3|295.2|290.4|290.3|0
1338156000000|2012-05-27 22:00:00|292.8|292.3|292.8|292.3|296.5|296.4|292|291.9|0
1338242400000|2012-05-28 22:00:00|292.7|292.2|296|295.5|296.8|296.7|292|291.5|0
1338328800000|2012-05-29 22:00:00|295.9|295.4|290.1|289.6|296|295.5|289.8|289.5|0
1338415200000|2012-05-30 22:00:00|290|289.5|290.5|290|292.8|292.7|287.7|287.6|0
1338501600000|2012-05-31 22:00:00|290.4|289.9|282.5|282|290.8|290.4|281|280.9|0
1338760800000|2012-06-03 22:00:00|282.7|282.2|283.5|283|285.7|285.6|279.1|278.6|0
1338847200000|2012-06-04 22:00:00|283.6|283.1|286.3|285.8|286.5|286.1|283.3|283|0
1338933600000|2012-06-05 22:00:00|286.4|285.9|293.05|292.55|293.05|292.55|285.9|285.4|0
1339020000000|2012-06-06 22:00:00|292.95|292.45|292.95|292.45|295.45|295.35|291.05|290.95|0
1339106400000|2012-06-07 22:00:00|293.05|292.55|293.75|293.25|293.85|293.35|288.95|288.85|0
1339365600000|2012-06-10 22:00:00|297.45|296.95|289.95|289.45|299.15|298.65|289.35|288.85|0
1339452000000|2012-06-11 22:00:00|290.05|289.55|293.55|293.05|293.85|293.35|289.15|288.65|0
1339538400000|2012-06-12 22:00:00|293.45|292.95|290.15|289.65|293.65|293.55|289.55|289.05|0
1339624800000|2012-06-13 22:00:00|290.05|289.55|294.15|293.65|294.15|293.65|288.95|288.85|0
1339711200000|2012-06-14 22:00:00|294.05|293.55|299.75|299.25|299.75|299.25|292.75|292.45|0
1339970400000|2012-06-17 22:00:00|301.55|301.05|298.05|297.55|305.85|305.35|295.95|295.85|0
1340056800000|2012-06-18 22:00:00|298.15|297.65|301.55|301.05|303.15|302.85|296.35|296.25|0
1340143200000|2012-06-19 22:00:00|301.45|300.95|303.65|303.15|304.35|304.05|300.45|300.35|0
1340229600000|2012-06-20 22:00:00|303.55|303.05|299.35|298.85|304.75|304.65|298.55|298.05|0
1340316000000|2012-06-21 22:00:00|299.45|298.95|299.25|298.75|300.35|300.25|298.35|298.25|0
1340575200000|2012-06-24 22:00:00|299.45|298.95|294.25|293.75|299.55|299.05|293.05|292.95|0
1340661600000|2012-06-25 22:00:00|294.15|293.65|295.85|295.35|296.15|295.95|293.45|293.35|0
1340748000000|2012-06-26 22:00:00|295.95|295.45|298.45|297.95|299.05|298.75|293.45|293.35|0
1340834400000|2012-06-27 22:00:00|298.55|298.05|299.15|298.65|299.55|299.05|294.35|294.25|0
1340920800000|2012-06-28 22:00:00|299.05|298.55|308.75|308.25|308.95|308.45|298.15|297.65|0
1341180000000|2012-07-01 22:00:00|308.85|308.35|311.85|311.35|312.15|311.75|306.65|306.55|0
1341266400000|2012-07-02 22:00:00|311.95|311.45|315.65|315.15|315.75|315.25|310.85|310.65|0
1341352800000|2012-07-03 22:00:00|315.75|315.25|314.75|314.25|315.95|315.45|312.65|312.55|0
1341439200000|2012-07-04 22:00:00|314.35|313.85|312.65|312.15|316.55|316.45|310.95|310.85|0
1341525600000|2012-07-05 22:00:00|312.55|312.05|311.85|311.35|313.55|313.45|309.85|309.55|0
1341784800000|2012-07-08 22:00:00|311.05|310.55|309.65|309.15|311.35|310.85|307.85|307.75|0
1341871200000|2012-07-09 22:00:00|309.75|309.25|311.45|310.95|314.15|314.05|308.65|308.35|0
1341957600000|2012-07-10 22:00:00|311.55|311.05|314.05|313.55|314.15|313.85|310.65|310.55|0
1342044000000|2012-07-11 22:00:00|313.95|313.45|312.75|312.25|314.05|313.55|309.95|309.85|0
1342130400000|2012-07-12 22:00:00|312.85|312.35|315.45|314.95|315.55|315.25|311.65|311.55|0
1342389600000|2012-07-15 22:00:00|315.05|314.55|315.65|315.15|316.55|316.45|314.05|313.55|0
1342476000000|2012-07-16 22:00:00|315.65|315.15|317.15|316.65|317.55|317.45|314.65|314.55|0
1342562400000|2012-07-17 22:00:00|317.05|316.55|320.65|320.15|320.75|320.25|315.85|315.55|0
1342648800000|2012-07-18 22:00:00|320.75|320.25|323.25|322.75|323.35|323.05|319.95|319.65|0
1342735200000|2012-07-19 22:00:00|323.35|322.85|320.25|319.75|323.35|322.85|319.25|319.15|0
1342994400000|2012-07-22 22:00:00|319.55|319.05|312.95|312.45|319.55|319.05|311.35|311.25|0
1343080800000|2012-07-23 22:00:00|312.65|312.15|310.75|310.25|314.85|314.55|310.35|309.85|0
1343167200000|2012-07-24 22:00:00|310.65|310.15|313.82|313.32|316.05|315.95|310.15|309.65|0
1343253600000|2012-07-25 22:00:00|313.72|313.22|321.62|321.12|321.82|321.32|312.12|312.02|0
1343340000000|2012-07-26 22:00:00|321.52|321.02|327.22|326.72|327.82|327.52|318.32|318.22|0
1343599200000|2012-07-29 22:00:00|326.22|325.72|328.52|328.02|329.72|329.62|324.52|324.42|0
1343685600000|2012-07-30 22:00:00|328.62|328.12|325.92|325.42|330.12|329.82|325.82|325.32|0
1343772000000|2012-07-31 22:00:00|326.02|325.52|328.42|327.92|329.32|329.22|325.72|325.22|0
1343858400000|2012-08-01 22:00:00|328.52|328.02|321.92|321.42|331.72|331.62|320.82|320.52|0
1343944800000|2012-08-02 22:00:00|321.82|321.32|331.12|330.62|331.22|330.92|321.52|321.02|0
1344204000000|2012-08-05 22:00:00|331.62|331.12|329.83|329.33|332.52|332.42|328.32|328.22|0
1344290400000|2012-08-06 22:00:00|329.93|329.43|332.5|332|334.63|334.53|329.53|329.23|0
1344376800000|2012-08-07 22:00:00|332.6|332.1|332.2|331.7|333.3|333|330.4|330.3|0
1344463200000|2012-08-08 22:00:00|332.3|331.8|334.3|333.8|335|334.9|332|331.6|0
1344549600000|2012-08-09 22:00:00|334.4|333.9|334.9|334.4|335.1|334.6|332.1|332|0
1344808800000|2012-08-12 22:00:00|334.4|333.9|332.5|332|334.9|334.4|330|329.9|0
1344895200000|2012-08-13 22:00:00|332.4|331.9|332.5|332|334.4|334.3|331.9|331.6|0
1344981600000|2012-08-14 22:00:00|332.4|331.9|333.37|332.87|334.2|334.1|331.1|331|0
1345068000000|2012-08-15 22:00:00|333.27|332.77|334.72|334.22|334.92|334.62|331.77|331.67|0
1345154400000|2012-08-16 22:00:00|334.62|334.12|335.82|335.32|336.52|336.42|333.92|333.72|0
1345413600000|2012-08-19 22:00:00|335.52|335.02|334.32|333.82|336.42|336.32|333.02|332.92|0
1345500000000|2012-08-20 22:00:00|334.42|333.92|334.62|334.12|336.52|336.42|333.62|333.32|0
1345586400000|2012-08-21 22:00:00|334.52|334.02|332.72|332.22|334.62|334.12|331.32|331.02|0
1345672800000|2012-08-22 22:00:00|332.62|332.12|329.72|329.22|333.92|333.72|328.82|328.52|0
1345759200000|2012-08-23 22:00:00|329.82|329.32|330.22|329.72|330.32|330.22|327.22|327.12|0
1346018400000|2012-08-26 22:00:00|330.12|329.62|331.22|330.72|332.92|332.82|328.72|328.62|0
1346104800000|2012-08-27 22:00:00|331.32|330.82|329.52|329.02|331.52|331.02|328.42|328.32|0
1346191200000|2012-08-28 22:00:00|329.32|328.82|330.02|329.52|330.82|330.62|328.02|327.92|0
1346277600000|2012-08-29 22:00:00|329.92|329.42|327.02|326.52|330.12|329.82|326.82|326.42|0
1346364000000|2012-08-30 22:00:00|327.22|326.72|328.92|328.42|331.42|331.32|326.92|326.42|0
1346623200000|2012-09-02 22:00:00|329.22|328.72|332.12|331.62|332.42|332.12|327.12|326.62|0
1346709600000|2012-09-03 22:00:00|332.02|331.52|329.92|329.42|332.62|332.52|328.22|328.02|0
1346796000000|2012-09-04 22:00:00|329.82|329.32|328.92|328.42|330.22|330.12|327.02|326.92|0
1346882400000|2012-09-05 22:00:00|329.02|328.52|337.22|336.72|337.32|336.82|328.72|328.22|0
1346968800000|2012-09-06 22:00:00|337.12|336.62|338.32|337.82|340.22|340.12|336.82|336.32|0
1347228000000|2012-09-09 22:00:00|338.12|337.62|333.55|333.05|338.22|337.72|333.35|332.85|0
1347314400000|2012-09-10 22:00:00|333.65|333.15|335.35|334.85|336.35|336.15|332.75|332.25|0
1347400800000|2012-09-11 22:00:00|335.45|334.95|336.55|336.05|339.55|339.45|335.05|334.55|0
1347487200000|2012-09-12 22:00:00|336.45|335.95|338.25|337.75|339.35|339.05|333.35|333.25|0
1347573600000|2012-09-13 22:00:00|338.15|337.65|337.35|336.85|339.95|339.85|336.95|336.65|0
1347832800000|2012-09-16 22:00:00|337.15|336.65|336.55|336.05|338.15|338.05|335.95|335.45|0
1347919200000|2012-09-17 22:00:00|336.65|336.15|336.25|335.75|337.05|336.95|334.65|334.55|0
1348005600000|2012-09-18 22:00:00|336.15|335.65|335.25|334.75|337.45|337.35|334.55|334.45|0
1348092000000|2012-09-19 22:00:00|335.35|334.85|335.45|334.95|335.55|335.05|332.65|332.55|0
1348178400000|2012-09-20 22:00:00|335.55|335.05|333.15|332.65|336.55|336.05|332.95|332.45|0
1348437600000|2012-09-23 22:00:00|332.95|332.45|332.65|332.15|333.55|333.15|330.95|330.85|0
1348524000000|2012-09-24 22:00:00|332.55|332.05|331.75|331.25|335.15|335.05|331.05|330.75|0
1348610400000|2012-09-25 22:00:00|331.65|331.15|328.85|328.35|332.25|331.95|327.95|327.75|0
1348696800000|2012-09-26 22:00:00|328.95|328.45|330.35|329.85|331.05|330.75|328.05|327.95|0
1348783200000|2012-09-27 22:00:00|330.45|329.95|323.65|323.15|330.85|330.55|323.05|322.75|0
1349042400000|2012-09-30 22:00:00|323.35|322.85|325.15|324.65|327.85|327.75|320.45|320.15|0
1349128800000|2012-10-01 22:00:00|325.05|324.55|328.05|327.55|329.25|329.15|324.45|324.15|0
1349215200000|2012-10-02 22:00:00|327.95|327.45|327.75|327.25|328.55|328.45|325.65|325.55|0
1349301600000|2012-10-03 22:00:00|327.65|327.15|328.55|328.05|330.15|330.05|326.45|326.35|0
1349388000000|2012-10-04 22:00:00|328.65|328.15|331.15|330.65|332.95|332.85|328.25|328.05|0
1349647200000|2012-10-07 22:00:00|331.35|330.85|329.95|329.45|331.55|331.05|329.25|328.95|0
1349733600000|2012-10-08 22:00:00|329.85|329.35|327.25|326.75|330.95|330.55|326.95|326.45|0
1349820000000|2012-10-09 22:00:00|327.15|326.65|325.05|324.55|328.15|328.05|324.85|324.35|0
1349906400000|2012-10-10 22:00:00|325.15|324.65|329.45|328.95|330.55|330.45|324.85|324.35|0
1349992800000|2012-10-11 22:00:00|329.35|328.85|327.85|327.35|330.35|330.25|327.75|327.25|0
1350252000000|2012-10-14 22:00:00|328.35|327.85|331.25|330.75|331.35|331.25|326.85|326.35|0
1350338400000|2012-10-15 22:00:00|331.15|330.65|334.95|334.45|334.95|334.45|330.75|330.45|0
1350424800000|2012-10-16 22:00:00|334.85|334.35|336.35|335.85|336.55|336.05|333.15|333.05|0
1350511200000|2012-10-17 22:00:00|336.25|335.75|334.8|334.3|336.55|336.25|333.25|333.15|0
1350597600000|2012-10-18 22:00:00|334.9|334.4|332.1|331.6|335.9|335.8|331.9|331.4|0
1350856800000|2012-10-21 22:00:00|332.2|331.7|335.9|335.4|336.7|336.6|331.7|331.2|0
1350943200000|2012-10-22 22:00:00|335.8|335.3|327.9|327.4|336.2|335.7|326.2|326.1|0
1351029600000|2012-10-23 22:00:00|328|327.5|328.4|327.9|329.3|329.2|325.4|325.3|0
1351116000000|2012-10-24 22:00:00|328.5|328|329.8|329.3|331.7|331.6|327.9|327.4|0
1351202400000|2012-10-25 22:00:00|329.7|329.2|330.3|329.8|330.7|330.5|326.3|326.2|0
1351375200000|2012-10-27 22:00:00|329.8|329.3|329.4|328.9|330|329.5|329.3|328.8|0
1351465200000|2012-10-28 23:00:00|329.3|328.8|327.5|327|330.1|329.6|327|326.7|0
1351551600000|2012-10-29 23:00:00|327.6|327.1|332.4|331.9|332.9|332.6|326.5|326|0
1351638000000|2012-10-30 23:00:00|332.3|331.8|331.4|330.9|334.4|334.3|330.5|330.2|0
1351724400000|2012-10-31 23:00:00|331.5|331|335.6|335.1|336.2|336.1|330.3|330|0
1351810800000|2012-11-01 23:00:00|335.7|335.2|336|335.7|338.8|338.7|334.9|334.6|0
1352070000000|2012-11-04 23:00:00|336.1|335.6|335.6|335.1|337|336.6|334.7|334.6|0
1352156400000|2012-11-05 23:00:00|335.7|335.2|338.24|337.74|338.64|338.14|335.2|335|0
1352242800000|2012-11-06 23:00:00|338.34|337.84|334.84|334.34|339.54|339.44|332.74|332.54|0
1352329200000|2012-11-07 23:00:00|334.84|334.34|331.94|331.44|335.34|335.04|331.34|330.84|0
1352415600000|2012-11-08 23:00:00|331.94|331.44|332.14|331.64|333.34|333.04|328.64|328.54|0
1352674800000|2012-11-11 23:00:00|332.04|331.54|333.54|333.04|333.74|333.54|331.24|330.94|0
1352761200000|2012-11-12 23:00:00|333.44|332.94|331.94|331.44|334.44|334.34|330.04|329.94|0
1352847600000|2012-11-13 23:00:00|332.04|331.54|328.25|327.75|334.14|334.04|328.05|327.75|0
1352934000000|2012-11-14 23:00:00|328.35|327.85|324.45|323.95|329.65|329.35|323.55|323.25|0
1353020400000|2012-11-15 23:00:00|324.55|324.05|322.06|321.56|325.05|324.95|319.56|319.26|0
1353279600000|2012-11-18 23:00:00|322.16|321.66|324.56|324.06|325.56|325.06|320.76|320.66|0
1353366000000|2012-11-19 23:00:00|324.46|323.96|326.16|325.66|326.76|326.46|323.46|323.36|0
1353452400000|2012-11-20 23:00:00|326.06|325.56|327.16|326.66|327.26|326.96|324.26|323.76|0
1353538800000|2012-11-21 23:00:00|327.06|326.56|328.16|327.66|328.36|328.16|327.06|326.56|0
1353625200000|2012-11-22 23:00:00|328.06|327.56|332.06|331.76|332.56|332.26|327.06|326.96|0
1353884400000|2012-11-25 23:00:00|331.66|331.16|332.16|331.66|332.26|332.16|330.16|330.06|0
1353970800000|2012-11-26 23:00:00|331.96|331.46|332.76|332.26|334.36|334.26|331.86|331.36|0
1354057200000|2012-11-27 23:00:00|332.66|332.16|335.86|335.36|336.26|335.96|331.26|331.16|0
1354143600000|2012-11-28 23:00:00|335.76|335.26|337.66|337.16|338.66|338.36|335.46|334.96|0
1354230000000|2012-11-29 23:00:00|337.46|336.96|337.96|337.46|339.56|339.46|336.46|336.16|0
1354489200000|2012-12-02 23:00:00|337.26|336.76|336.46|335.96|340.56|340.46|336.26|335.76|0
1354575600000|2012-12-03 23:00:00|336.56|336.06|337.66|337.16|339.56|339.46|335.76|335.26|0
1354662000000|2012-12-04 23:00:00|337.56|337.06|339.66|339.16|340.56|340.26|337.26|336.76|0
1354748400000|2012-12-05 23:00:00|339.56|339.06|342.86|342.36|342.96|342.46|339.06|338.56|0
1354834800000|2012-12-06 23:00:00|342.66|342.16|343.46|342.96|343.76|343.66|341.16|341.06|0
1355094000000|2012-12-09 23:00:00|343.26|342.76|343.46|342.96|344.06|343.56|340.46|340.36|0
1355180400000|2012-12-10 23:00:00|343.56|343.06|345.56|345.06|345.76|345.26|342.26|342.16|0
1355266800000|2012-12-11 23:00:00|345.46|344.96|343.76|343.26|345.66|345.36|343.06|342.96|0
1355353200000|2012-12-12 23:00:00|343.66|343.16|342.86|342.36|344.96|344.86|342.76|342.26|0
1355439600000|2012-12-13 23:00:00|342.66|342.16|344.56|344.06|345.46|345.36|342.56|342.06|0
1355698800000|2012-12-16 23:00:00|344.71|344.11|344.51|343.91|346.21|345.61|342.61|342.41|0
1355785200000|2012-12-17 23:00:00|344.61|344.01|344.41|343.81|345.71|345.11|343.11|342.91|0
1355871600000|2012-12-18 23:00:00|344.51|343.91|344.31|343.71|346.01|345.81|343.91|343.61|0
1355958000000|2012-12-19 23:00:00|344.41|343.81|348.16|347.56|348.26|347.66|344.01|343.41|0
1356044400000|2012-12-20 23:00:00|348.26|347.66|345.46|344.86|348.26|347.66|335.16|334.56|0
1356303600000|2012-12-23 23:00:00|345.56|344.96|344.65|344.05|345.65|345.05|343.06|342.46|0
1356476400000|2012-12-25 23:00:00|344.55|343.95|342.75|342.15|345.25|344.65|342.05|341.45|0
1356562800000|2012-12-26 23:00:00|342.65|342.05|345.75|345.15|346.15|345.95|342.25|341.65|0
1356649200000|2012-12-27 23:00:00|345.65|345.05|339.15|338.55|346.45|345.85|338.35|337.75|0
1356908400000|2012-12-30 23:00:00|339.45|338.85|348.85|348.25|350.05|349.45|338.55|337.95|0
1357081200000|2013-01-01 23:00:00|349.55|349.15|351.15|350.55|351.45|350.85|346.95|346.75|0
1357167600000|2013-01-02 23:00:00|351.05|350.45|350.35|349.75|351.25|350.85|349.25|349.05|0
1357254000000|2013-01-03 23:00:00|350.25|349.65|352.35|351.75|352.85|352.45|349.55|349.25|0
1357513200000|2013-01-06 23:00:00|352.55|351.95|351.65|351.05|352.55|352.05|350.55|350.25|0
1357599600000|2013-01-07 23:00:00|351.55|350.95|349.9|349.3|351.7|351.5|349.1|348.8|0
1357686000000|2013-01-08 23:00:00|350|349.4|350.2|349.6|350.9|350.6|349|348.8|0
1357772400000|2013-01-09 23:00:00|350.1|349.5|352.6|352|352.7|352.3|349.8|349.3|0
1357858800000|2013-01-10 23:00:00|352.5|351.9|350.7|350.1|352.8|352.3|349.4|349.2|0
1358118000000|2013-01-13 23:00:00|350.8|350.2|347.8|347.2|351.5|350.9|346.7|346.5|0
1358204400000|2013-01-14 23:00:00|347.9|347.3|349.5|348.9|349.5|348.9|346|345.8|0
1358290800000|2013-01-15 23:00:00|349.4|348.8|348.8|348.2|349.6|349.3|346.8|346.6|0
1358377200000|2013-01-16 23:00:00|348.9|348.3|351.65|351.05|352|351.6|347.8|347.4|0
1358463600000|2013-01-17 23:00:00|351.55|350.95|352.45|351.85|352.75|352.55|350.85|350.55|0
1358722800000|2013-01-20 23:00:00|352.15|351.55|353.45|352.85|353.45|353.15|351.75|351.45|0
1358809200000|2013-01-21 23:00:00|353.35|352.75|355.35|354.75|355.55|354.95|351.35|351.15|0
1358895600000|2013-01-22 23:00:00|355.25|354.65|353.05|352.45|355.65|355.45|352.65|352.45|0
1358982000000|2013-01-23 23:00:00|352.75|352.15|353.45|352.85|354.85|354.65|352.25|352.05|0
1359068400000|2013-01-24 23:00:00|353.55|352.95|356.35|355.75|357.05|356.45|353.35|352.75|0
1359327600000|2013-01-27 23:00:00|356.25|355.65|357.25|356.65|357.65|357.35|356.05|355.45|0
1359414000000|2013-01-28 23:00:00|357.15|356.55|359.15|358.55|359.15|358.55|356.25|356.05|0
1359500400000|2013-01-29 23:00:00|359.05|358.45|356.95|356.35|359.05|358.75|356.65|356.25|0
1359586800000|2013-01-30 23:00:00|357.05|356.45|354.65|354.05|357.35|357.15|353.85|353.45|0
1359673200000|2013-01-31 23:00:00|354.75|354.15|356.35|355.75|357.05|356.85|354.35|354.05|0
1359932400000|2013-02-03 23:00:00|356.35|355.75|349.75|349.15|356.45|356.05|349.35|348.95|0
1360018800000|2013-02-04 23:00:00|349.85|349.25|347.98|347.38|350.45|349.85|347.38|346.98|0
1360105200000|2013-02-05 23:00:00|347.88|347.28|346.48|345.88|349.58|349.38|345.08|344.68|0
1360191600000|2013-02-06 23:00:00|346.68|346.08|344.68|344.08|347.38|347.18|343.08|342.68|0
1360278000000|2013-02-07 23:00:00|344.58|343.98|345.68|345.08|345.98|345.78|343.58|343.38|0
1360537200000|2013-02-10 23:00:00|345.48|344.88|345.08|344.48|346.38|346.18|344.28|343.88|0
1360623600000|2013-02-11 23:00:00|344.98|344.38|345.8|345.2|346.1|345.78|343.48|343.28|0
1360710000000|2013-02-12 23:00:00|345.7|345.1|346.1|345.5|347.3|347.1|344.9|344.7|0
1360796400000|2013-02-13 23:00:00|346.2|345.6|346.6|346|346.7|346.5|344.1|343.9|0
1360882800000|2013-02-14 23:00:00|346.5|345.9|343.6|343|346.6|346.1|342.7|342.3|0
1361142000000|2013-02-17 23:00:00|343.4|342.8|344.1|343.5|344.2|343.8|342.4|342.2|0
1361228400000|2013-02-18 23:00:00|344|343.4|347.9|347.3|348.4|348|342.6|342.4|0
1361314800000|2013-02-19 23:00:00|347.8|347.2|342.3|341.7|348.1|347.7|342.3|341.7|0
1361401200000|2013-02-20 23:00:00|342.4|341.8|337.4|336.8|342.7|342.3|335.5|335.3|0
1361487600000|2013-02-21 23:00:00|337.5|336.9|341.8|341.2|342|341.6|337.3|336.8|0
1361746800000|2013-02-24 23:00:00|342|341.4|335.1|334.5|344.1|343.9|334.4|333.8|0
1361833200000|2013-02-25 23:00:00|335.2|334.6|336.6|336|337.9|337.7|333.4|333.2|0
1361919600000|2013-02-26 23:00:00|336.5|335.9|339.4|338.8|339.6|339.2|333.3|333.1|0
1362006000000|2013-02-27 23:00:00|339.3|338.7|340.6|340|342.1|341.7|338.1|337.9|0
1362092400000|2013-02-28 23:00:00|340.7|340.1|340.3|339.7|340.9|340.7|336.5|336.3|0
1362351600000|2013-03-03 23:00:00|339.9|339.3|341.7|341.1|341.7|341.1|337.6|337.3|0
1362438000000|2013-03-04 23:00:00|341.6|341|345.8|345.2|347.4|347.2|341.1|340.6|0
1362524400000|2013-03-05 23:00:00|345.7|345.1|348.4|347.8|349.2|349|345.4|344.8|0
1362610800000|2013-03-06 23:00:00|348.5|347.9|348.3|347.7|349.5|349.3|347.5|347.3|0
1362697200000|2013-03-07 23:00:00|348.1|347.5|352.6|352|353.1|352.9|347.6|347|0
1362870000000|2013-03-09 23:00:00|352.5|351.9|352.6|352|352.8|352.2|352.5|351.9|0
1362956400000|2013-03-10 23:00:00|352.7|352.1|351.9|351.3|353.2|352.6|350.8|350.6|0
1363042800000|2013-03-11 23:00:00|351.8|351.2|352.1|351.5|353|352.8|351|350.6|0
1363129200000|2013-03-12 23:00:00|352.2|351.6|352.6|352|352.9|352.5|350.9|350.7|0
1363215600000|2013-03-13 23:00:00|352.5|351.9|355.65|355.05|356.15|355.75|352.4|351.8|0
1363302000000|2013-03-14 23:00:00|355.75|355.15|353.45|352.85|356.85|356.45|352.65|352.45|0
1363474800000|2013-03-16 23:00:00|351.35|350.75|350.05|349.45|351.45|350.85|349.75|349.15|0
1363561200000|2013-03-17 23:00:00|349.95|349.35|352.35|351.75|353.55|353.25|347.85|347.25|0
1363647600000|2013-03-18 23:00:00|352.25|351.65|351.85|351.25|354.45|354.25|350.65|350.45|0
1363734000000|2013-03-19 23:00:00|351.95|351.35|354.05|353.45|355.45|355.25|351.65|351.05|0
1363820400000|2013-03-20 23:00:00|353.95|353.35|351.65|351.05|354.65|354.25|351.35|350.95|0
1363906800000|2013-03-21 23:00:00|351.75|351.15|352.35|351.75|353.35|353.15|349.55|349.35|0
1364079600000|2013-03-23 23:00:00|351.45|350.85|351.85|351.25|352.05|351.45|351.15|350.55|0
1364166000000|2013-03-24 23:00:00|351.95|351.35|349.25|348.65|355.15|354.75|347.95|347.55|0
1364252400000|2013-03-25 23:00:00|349.15|348.55|350.55|349.95|350.55|349.95|348.05|347.85|0
1364338800000|2013-03-26 23:00:00|350.45|349.85|347.65|347.05|351.15|350.85|344.85|344.65|0
1364425200000|2013-03-27 23:00:00|347.55|346.95|349.85|349.25|350.45|350.25|346.05|345.65|0
1364767200000|2013-03-31 22:00:00|349.65|349.05|349.05|348.45|350.25|349.65|348.15|347.55|0
1364853600000|2013-04-01 22:00:00|348.95|348.35|351.56|350.96|352.85|352.65|346.85|346.65|0
1364940000000|2013-04-02 22:00:00|351.46|350.86|349.36|348.76|353.06|352.86|348.66|348.26|0
1365026400000|2013-04-03 22:00:00|349.26|348.66|346.96|346.36|351.26|351.06|345.86|345.56|0
1365112800000|2013-04-04 22:00:00|347.06|346.46|341.36|340.76|347.06|346.56|337.86|337.66|0
1365372000000|2013-04-07 22:00:00|341.26|340.66|342.56|341.96|342.96|342.36|340.46|340.16|0
1365458400000|2013-04-08 22:00:00|342.66|342.06|342.46|341.86|343.06|342.56|339.86|339.66|0
1365544800000|2013-04-09 22:00:00|342.36|341.76|348.76|348.16|349.56|349.36|341.96|341.36|0
1365631200000|2013-04-10 22:00:00|348.66|348.06|350.94|350.34|351.96|351.76|347.86|347.66|0
1365717600000|2013-04-11 22:00:00|350.84|350.24|349.94|349.34|351.14|350.74|347.84|347.64|0
1365976800000|2013-04-14 22:00:00|350.04|349.44|343.24|342.64|350.14|349.54|342.44|341.84|0
1366063200000|2013-04-15 22:00:00|343.34|342.74|347.04|346.44|348.24|348.04|343.24|342.64|0
1366149600000|2013-04-16 22:00:00|346.94|346.34|341.74|341.14|347.44|347.24|340.14|339.94|0
1366236000000|2013-04-17 22:00:00|341.64|341.04|340.25|339.65|342.54|342.34|338.95|338.55|0
1366322400000|2013-04-18 22:00:00|340.15|339.55|341.3|340.7|342.65|342.45|339.45|339.25|0
1366581600000|2013-04-21 22:00:00|341.4|340.8|341.5|340.9|343.7|343.5|338.7|338.5|0
1366668000000|2013-04-22 22:00:00|341.4|340.8|350.4|349.8|350.6|350|340|339.6|0
1366754400000|2013-04-23 22:00:00|350|349.4|353|352.4|353.6|353.3|348.5|348.3|0
1366840800000|2013-04-24 22:00:00|352.9|352.3|353.01|352.41|355.2|355|351.9|351.5|0
1366927200000|2013-04-25 22:00:00|353.11|352.51|351.64|351.04|353.41|353.01|350.11|349.91|0
1367186400000|2013-04-28 22:00:00|351.54|350.94|354.16|353.56|354.84|354.64|351.04|350.44|0
1367272800000|2013-04-29 22:00:00|354.06|353.46|352.5|351.9|355.06|354.66|350.4|350.2|0
1367359200000|2013-04-30 22:00:00|352.4|351.8|349.8|349.2|352.7|352.1|349.4|348.8|0
1367445600000|2013-05-01 22:00:00|349.9|349.3|354.64|354.04|355.7|355.5|349.8|349.2|0
1367532000000|2013-05-02 22:00:00|354.54|353.94|358.04|357.44|358.74|358.54|353.44|353.24|0
1367791200000|2013-05-05 22:00:00|357.84|357.24|357.21|356.61|358.74|358.54|356.01|355.61|0
1367877600000|2013-05-06 22:00:00|357.11|356.51|356.74|356.14|358.2|358|355.54|355.14|0
1367964000000|2013-05-07 22:00:00|356.64|356.04|358.44|357.84|358.54|358.34|356.14|355.54|0
1368050400000|2013-05-08 22:00:00|358.34|357.74|358.83|358.23|359.94|359.74|356.94|356.74|0
1368136800000|2013-05-09 22:00:00|358.93|358.33|361.93|361.33|362.43|362.23|358.63|358.23|0
1368396000000|2013-05-12 22:00:00|361.23|360.63|361.83|361.23|362.23|362.03|360.33|359.93|0
1368482400000|2013-05-13 22:00:00|361.73|361.13|363.81|363.21|363.81|363.33|361.03|360.83|0
1368568800000|2013-05-14 22:00:00|363.61|363.01|366.3|365.7|366.8|366.4|363.01|362.61|0
1368655200000|2013-05-15 22:00:00|366.4|365.8|364.64|364.04|366.5|366.3|364.14|363.74|0
1368741600000|2013-05-16 22:00:00|364.74|364.14|369.84|369.24|370.04|369.64|364.14|363.74|0
1369000800000|2013-05-19 22:00:00|369.44|368.84|370|369.4|370.6|370.2|368.1|367.9|0
1369087200000|2013-05-20 22:00:00|369.9|369.3|370.1|369.5|371|370.6|367.8|367.6|0
1369173600000|2013-05-21 22:00:00|370.2|369.6|369.9|369.3|372.8|372.6|368.3|367.9|0
1369260000000|2013-05-22 22:00:00|370|369.4|366.88|366.28|370.2|369.6|363.38|363.18|0
1369346400000|2013-05-23 22:00:00|366.98|366.38|366.28|365.68|367.38|366.78|362.58|362.38|0
1369605600000|2013-05-26 22:00:00|366.38|365.78|366.71|366.11|367.28|366.68|365.28|365.08|0
1369692000000|2013-05-27 22:00:00|366.61|366.01|370.71|370.11|373.41|373.21|366.51|365.91|0
1369778400000|2013-05-28 22:00:00|370.41|369.81|367.71|367.11|370.91|370.31|365.81|365.61|0
1369864800000|2013-05-29 22:00:00|367.81|367.21|368.05|367.45|369.05|368.85|365.61|365.31|0
1369951200000|2013-05-30 22:00:00|368.15|367.55|362.05|361.45|368.45|367.85|361.95|361.35|0
1370210400000|2013-06-02 22:00:00|362.45|361.85|362.15|361.55|365.15|364.95|359.15|358.95|0
1370296800000|2013-06-03 22:00:00|362.05|361.45|359.21|358.61|363.85|363.65|357.91|357.51|0
1370383200000|2013-06-04 22:00:00|359.11|358.51|352.11|351.51|359.61|359.31|351.61|351.01|0
1370469600000|2013-06-05 22:00:00|352.21|351.61|350.75|350.15|355.35|355.15|346.55|346.15|0
1370556000000|2013-06-06 22:00:00|350.65|350.05|351.95|351.35|353.55|353.35|347.15|346.95|0
1370815200000|2013-06-09 22:00:00|351.55|350.95|351.95|351.35|353.95|353.75|351.25|350.65|0
1370901600000|2013-06-10 22:00:00|352.25|351.65|348.68|348.08|352.25|351.65|345.98|345.78|0
1370988000000|2013-06-11 22:00:00|348.58|347.98|346.08|345.48|351.88|351.68|345.88|345.48|0
1371074400000|2013-06-12 22:00:00|346.18|345.58|350.08|349.48|350.08|349.48|341.98|341.78|0
1371160800000|2013-06-13 22:00:00|349.98|349.38|346.78|346.18|350.48|349.88|346.38|345.98|0
1371420000000|2013-06-16 22:00:00|347.38|346.78|350.39|349.79|353.39|353.19|347.08|346.48|0
1371506400000|2013-06-17 22:00:00|350.29|349.69|351.79|351.19|352.09|351.89|348.99|348.79|0
1371592800000|2013-06-18 22:00:00|351.69|351.09|348.99|348.39|353.19|352.99|348.99|348.39|0
1371679200000|2013-06-19 22:00:00|349.09|348.49|340.69|340.09|349.39|348.79|339.49|339.09|0
1371765600000|2013-06-20 22:00:00|340.79|340.19|339.55|338.95|345.35|345.15|337.25|336.85|0
1372024800000|2013-06-23 22:00:00|339.25|338.65|333.75|333.15|339.75|339.15|330.95|330.75|0
1372111200000|2013-06-24 22:00:00|333.85|333.25|336.75|336.15|337.65|337.25|332.45|331.85|0
1372197600000|2013-06-25 22:00:00|336.65|336.05|341.15|340.55|341.85|341.45|335.55|334.95|0
1372284000000|2013-06-26 22:00:00|341.05|340.45|344.15|343.55|346.25|346.05|339.65|339.45|0
1372370400000|2013-06-27 22:00:00|344.05|343.45|343.65|343.05|346.95|346.75|343.55|342.95|0
1372629600000|2013-06-30 22:00:00|345.45|344.85|346.35|345.75|348.95|348.75|342.95|342.75|0
1372716000000|2013-07-01 22:00:00|346.25|345.65|346.9|346.3|348.15|347.9|345.5|345.1|0
1372802400000|2013-07-02 22:00:00|346.8|346.2|346.72|346.12|347.2|346.6|342.8|342.6|0
1372888800000|2013-07-03 22:00:00|346.52|345.92|355.02|354.42|355.32|354.92|346.42|345.82|0
1372975200000|2013-07-04 22:00:00|354.92|354.32|356.32|355.72|357.82|357.62|352.22|352.02|0
1373234400000|2013-07-07 22:00:00|356.12|355.52|358.02|357.42|358.62|358.42|354.42|353.82|0
1373320800000|2013-07-08 22:00:00|357.92|357.32|361.2|360.6|361.3|361.02|357.82|357.22|0
1373407200000|2013-07-09 22:00:00|361.1|360.5|364.4|363.8|364.9|364.3|359.1|358.9|0
1373493600000|2013-07-10 22:00:00|364.8|364.2|364.9|364.3|367.9|367.3|363|362.8|0
1373580000000|2013-07-11 22:00:00|364.8|364.2|365|364.4|367.2|367|364.4|363.8|0
1373839200000|2013-07-14 22:00:00|365.1|364.5|366.9|366.3|368.5|368.3|365|364.4|0
1373925600000|2013-07-15 22:00:00|367|366.4|365.1|364.5|367.9|367.5|364.1|363.9|0
1374012000000|2013-07-16 22:00:00|365.2|364.6|366.63|366.03|367.53|367.33|362.6|362.4|0
1374098400000|2013-07-17 22:00:00|366.73|366.13|367.9|367.3|369.7|369.5|365.13|364.93|0
1374184800000|2013-07-18 22:00:00|367.8|367.2|370.8|370.2|370.9|370.3|366.6|366.4|0
1374444000000|2013-07-21 22:00:00|371.2|370.6|370.9|370.3|371.9|371.7|369.9|369.5|0
1374530400000|2013-07-22 22:00:00|370.8|370.2|370.5|369.9|372.2|371.8|368.8|368.4|0
1374616800000|2013-07-23 22:00:00|370.4|369.8|372.7|372.1|373.3|373.1|369.5|369.1|0
1374703200000|2013-07-24 22:00:00|372.6|372|372.2|371.6|372.8|372.2|368|367.8|0
1374789600000|2013-07-25 22:00:00|372.1|371.5|370.3|369.7|372.7|372.2|367.3|367.1|0
1375048800000|2013-07-28 22:00:00|370.2|369.6|369.5|368.9|371.2|371|367.8|367.6|0
1375135200000|2013-07-29 22:00:00|369.4|368.8|369.3|368.7|371.3|371.1|368.2|367.8|0
1375221600000|2013-07-30 22:00:00|369.2|368.6|370.48|369.88|371.48|371.08|367|366.8|0
1375308000000|2013-07-31 22:00:00|370.38|369.78|374.08|373.48|374.58|374.18|369.28|369.08|0
1375394400000|2013-08-01 22:00:00|373.98|373.38|372.29|371.69|374.38|373.98|370.49|370.29|0
1375653600000|2013-08-04 22:00:00|372.09|371.49|372.44|371.84|373.39|373.19|370.94|370.74|0
1375740000000|2013-08-05 22:00:00|372.34|371.74|370.65|370.05|373.64|373.44|369.44|369.24|0
1375826400000|2013-08-06 22:00:00|370.75|370.15|370.5|369.9|371|370.8|368.75|368.55|0
1375912800000|2013-08-07 22:00:00|370.4|369.8|373.85|373.25|374.95|374.55|370|369.7|0
1375999200000|2013-08-08 22:00:00|373.75|373.15|375.85|375.25|376.55|376.15|372.45|372.25|0
1376258400000|2013-08-11 22:00:00|375.95|375.35|375.8|375.2|376.95|376.75|373.7|373.5|0
1376344800000|2013-08-12 22:00:00|375.7|375.1|377.75|377.15|378.35|377.95|375.6|375|0
1376431200000|2013-08-13 22:00:00|377.95|377.35|379.51|378.91|380.27|380.07|377.15|376.55|0
1376517600000|2013-08-14 22:00:00|379.41|378.81|374.25|373.65|379.71|379.11|373.2|373|0
1376604000000|2013-08-15 22:00:00|374.35|373.75|373.7|373.1|375.45|375.25|372.6|372.4|0
1376863200000|2013-08-18 22:00:00|373.8|373.2|372.9|372.3|375.3|375.1|372.6|372|0
1376949600000|2013-08-19 22:00:00|373|372.4|369|368.4|373.7|373.1|366.8|366.6|0
1377036000000|2013-08-20 22:00:00|368.9|368.3|366.4|365.8|369.4|369.2|366.2|365.6|0
1377122400000|2013-08-21 22:00:00|366.5|365.9|373.19|372.59|373.39|373.1|365.8|365.2|0
1377208800000|2013-08-22 22:00:00|373.09|372.49|375.19|374.59|375.59|375.39|370.79|370.59|0
1377468000000|2013-08-25 22:00:00|375.09|374.49|372.19|371.59|376.29|375.69|371.99|371.39|0
1377554400000|2013-08-26 22:00:00|372.29|371.69|363.29|362.69|372.49|372.29|362.89|362.39|0
1377640800000|2013-08-27 22:00:00|363.39|362.79|364.19|363.59|365.89|365.49|362.39|362.19|0
1377727200000|2013-08-28 22:00:00|364.29|363.69|366.69|366.09|367.69|367.49|363.99|363.39|0
1377813600000|2013-08-29 22:00:00|366.79|366.19|362.71|362.11|367.89|367.39|361.71|361.31|0
1378072800000|2013-09-01 22:00:00|364.31|363.71|369.41|368.81|369.81|369.61|364.01|363.41|0
1378159200000|2013-09-02 22:00:00|369.31|368.71|368|367.4|370.41|370.01|365.61|365.41|0
1378245600000|2013-09-03 22:00:00|368.1|367.5|369.8|369.2|369.9|369.3|365.1|364.9|0
1378332000000|2013-09-04 22:00:00|369.7|369.1|370|369.4|370.8|370.6|366.3|366.1|0
1378418400000|2013-09-05 22:00:00|370.1|369.5|370.8|370.2|373|372.8|367.4|367.2|0
1378677600000|2013-09-08 22:00:00|370.6|370|371.01|370.41|372|371.7|369.01|368.81|0
1378764000000|2013-09-09 22:00:00|370.91|370.31|377.02|376.42|377.22|376.82|370.71|370.11|0
1378850400000|2013-09-10 22:00:00|376.92|376.32|376.12|375.52|377.22|376.62|374.22|374.02|0
1378936800000|2013-09-11 22:00:00|376.02|375.42|377.12|376.52|377.72|377.52|375.12|374.72|0
1379023200000|2013-09-12 22:00:00|377.02|376.42|378|377.4|378.2|377.6|375.52|375.32|0
1379282400000|2013-09-15 22:00:00|380.2|379.6|379.5|378.9|382.4|381.8|379.3|378.9|0
1379368800000|2013-09-16 22:00:00|379.4|378.8|380.96|380.36|381.06|380.46|378.7|378.5|0
1379455200000|2013-09-17 22:00:00|381.06|380.46|385.06|384.46|385.46|385.06|379.16|378.96|0
1379541600000|2013-09-18 22:00:00|384.96|384.36|382.6|382|385.96|385.76|381.6|381.4|0
1379628000000|2013-09-19 22:00:00|382.7|382.1|380.8|380.2|383.7|383.5|380.4|379.8|0
1379887200000|2013-09-22 22:00:00|381.3|380.7|379.55|378.95|383.4|383.2|378.45|378.25|0
1379973600000|2013-09-23 22:00:00|379.65|379.05|380.75|380.15|381.75|381.35|378.95|378.35|0
1380060000000|2013-09-24 22:00:00|380.85|380.25|379.25|378.65|380.85|380.65|377.95|377.75|0
1380146400000|2013-09-25 22:00:00|379.35|378.75|378.95|378.35|380.65|380.15|377.15|376.95|0
1380232800000|2013-09-26 22:00:00|379.05|378.45|376.01|375.41|379.15|378.55|374.11|373.91|0
1380492000000|2013-09-29 22:00:00|374.01|373.41|375.19|374.59|375.69|375.29|371.31|370.91|0
1380578400000|2013-09-30 22:00:00|375.09|374.49|378.9|378.3|379|378.4|373.89|373.69|0
1380664800000|2013-10-01 22:00:00|378.8|378.2|376.71|376.11|378.9|378.3|374.01|373.81|0
1380751200000|2013-10-02 22:00:00|376.81|376.21|373.61|373.01|377.61|377.41|373.11|372.71|0
1380837600000|2013-10-03 22:00:00|373.71|373.11|376.73|376.13|377.23|376.73|373.61|373.01|0
1381096800000|2013-10-06 22:00:00|375.53|374.93|372.48|371.88|375.93|375.33|370.63|370.43|0
1381183200000|2013-10-07 22:00:00|372.38|371.78|368.48|367.88|374.08|373.88|368.48|367.88|0
1381269600000|2013-10-08 22:00:00|368.78|368.18|367.69|367.09|370.58|370.18|365.99|365.79|0
1381356000000|2013-10-09 22:00:00|367.79|367.19|375.75|375.15|376.45|376.05|367.69|367.09|0
1381442400000|2013-10-10 22:00:00|375.65|375.05|378.25|377.65|378.35|377.75|373.85|373.25|0
1381701600000|2013-10-13 22:00:00|375.35|374.75|378.95|378.35|378.95|378.35|374.35|374.15|0
1381788000000|2013-10-14 22:00:00|378.85|378.25|381.15|380.55|382.55|382.35|377.85|377.45|0
1381874400000|2013-10-15 22:00:00|381.05|380.45|383.15|382.55|384.25|384.05|380.55|379.95|0
1381960800000|2013-10-16 22:00:00|383.05|382.45|383.95|383.35|384.05|383.55|380.35|380.15|0
1382047200000|2013-10-17 22:00:00|383.85|383.25|386|385.4|386.3|385.9|383.05|382.85|0
1382306400000|2013-10-20 22:00:00|386.3|385.7|388.2|387.6|388.9|388.7|386|385.4|0
1382392800000|2013-10-21 22:00:00|388.3|387.7|390.45|389.85|391.55|391.35|387.6|387|0
1382479200000|2013-10-22 22:00:00|390.35|389.75|389.45|388.85|390.45|389.85|387.55|387.35|0
1382565600000|2013-10-23 22:00:00|389.55|388.95|390.65|390.05|390.95|390.35|389.05|388.55|0
1382652000000|2013-10-24 22:00:00|390.45|389.85|389.3|388.7|390.75|390.15|388.3|388.1|0
1382824800000|2013-10-26 22:00:00|389.2|388.6|389.1|388.5|389.4|388.8|389.1|388.5|0
1382914800000|2013-10-27 23:00:00|389.2|388.6|389.3|388.7|390.8|390.4|388|387.8|0
1383001200000|2013-10-28 23:00:00|389.2|388.6|391.7|391.1|392|391.4|388.6|388.2|0
1383087600000|2013-10-29 23:00:00|391.6|391|389.9|389.3|393.1|392.9|389.9|389.3|0
1383174000000|2013-10-30 23:00:00|390|389.4|392.52|391.92|393.42|393.02|388.9|388.5|0
1383260400000|2013-10-31 23:00:00|392.42|391.82|392.31|391.71|393.12|392.72|390.61|390.41|0
1383519600000|2013-11-03 23:00:00|392.11|391.51|394.22|393.62|394.52|394.32|391.91|391.41|0
1383606000000|2013-11-04 23:00:00|394.12|393.52|391.26|390.66|394.32|393.72|389.62|389.42|0
1383692400000|2013-11-05 23:00:00|391.16|390.56|394|393.4|395.86|395.66|391.06|390.46|0
1383778800000|2013-11-06 23:00:00|394.1|393.5|391.2|390.6|398.4|398.2|390.4|390|0
1383865200000|2013-11-07 23:00:00|391.3|390.7|395|394.4|395.4|394.9|390.6|390.2|0
1384124400000|2013-11-10 23:00:00|395.1|394.5|395.75|395.15|396.05|395.65|393.8|393.6|0
1384210800000|2013-11-11 23:00:00|395.65|395.05|392.92|392.32|396.35|396.15|391.82|391.42|0
1384297200000|2013-11-12 23:00:00|392.82|392.22|393.82|393.22|394.42|393.82|388.52|388.32|0
1384383600000|2013-11-13 23:00:00|393.92|393.32|395.59|394.99|395.69|395.42|393.72|393.12|0
1384470000000|2013-11-14 23:00:00|395.49|394.89|396.2|395.6|396.4|396.2|394.59|394.39|0
1384729200000|2013-11-17 23:00:00|396|395.4|396.2|395.6|398.2|398|394.3|394.1|0
1384815600000|2013-11-18 23:00:00|396.3|395.7|394.8|394.2|396.9|396.7|394.3|393.9|0
1384902000000|2013-11-19 23:00:00|394.9|394.3|395.2|394.6|398.3|398.1|394.2|394|0
1384988400000|2013-11-20 23:00:00|395.3|394.7|396.5|395.9|396.9|396.7|393.6|393.4|0
1385074800000|2013-11-21 23:00:00|396.4|395.8|396|395.4|398.1|397.9|394.7|394.5|0
1385334000000|2013-11-24 23:00:00|396.1|395.5|397.1|396.5|398.8|398.6|396|395.4|0
1385420400000|2013-11-25 23:00:00|397|396.4|394.9|394.3|397.8|397.5|394.3|393.9|0
1385506800000|2013-11-26 23:00:00|394.8|394.2|396|395.4|396.8|396.6|394.6|394.2|0
1385593200000|2013-11-27 23:00:00|396.1|395.5|396.9|396.3|397.7|397.5|396|395.4|0
1385679600000|2013-11-28 23:00:00|396.8|396.2|396.82|396.22|397.52|397.32|396.02|395.82|0
1385938800000|2013-12-01 23:00:00|397.22|396.62|396.08|395.48|398.12|397.92|395.38|394.98|0
1386025200000|2013-12-02 23:00:00|396.18|395.58|391.3|390.7|396.38|395.78|389.9|389.5|0
1386111600000|2013-12-03 23:00:00|391.4|390.8|388.26|387.66|392.6|392.2|385.46|385.26|0
1386198000000|2013-12-04 23:00:00|388.16|387.56|383.38|382.78|388.36|387.86|382.88|382.48|0
1386284400000|2013-12-05 23:00:00|383.58|382.98|388.48|387.88|388.48|388.08|383.48|382.88|0
1386543600000|2013-12-08 23:00:00|388.58|387.98|387.4|386.8|388.98|388.38|385.88|385.68|0
1386630000000|2013-12-09 23:00:00|387.5|386.9|385.9|385.3|389.8|389.6|384.9|384.7|0
1386716400000|2013-12-10 23:00:00|386.1|385.5|381.7|381.1|387.3|387.1|381.4|381|0
1386802800000|2013-12-11 23:00:00|381.8|381.2|376.4|375.8|382|381.7|376.4|375.8|0
1386889200000|2013-12-12 23:00:00|376.5|375.9|377.35|376.75|379.05|378.85|376.4|375.8|0
1387148400000|2013-12-15 23:00:00|377.85|377.25|381.15|380.55|382.65|382.45|375.65|375.05|0
1387234800000|2013-12-16 23:00:00|381.05|380.45|378.45|377.85|381.35|380.75|378.25|377.85|0
1387321200000|2013-12-17 23:00:00|378.55|377.95|385.95|385.35|386.35|385.75|378.35|377.95|0
1387407600000|2013-12-18 23:00:00|385.85|385.25|388.45|387.85|388.55|388.15|384.75|384.15|0
1387494000000|2013-12-19 23:00:00|388.55|387.95|392.65|392.05|392.75|392.15|388.35|387.85|0
1387753200000|2013-12-22 23:00:00|392.55|391.95|395.35|394.75|395.75|395.35|392.55|391.95|0
1387839600000|2013-12-23 23:00:00|395.25|394.65|397.75|397.15|397.75|397.55|394.85|394.25|0
1388012400000|2013-12-25 23:00:00|397.85|397.25|398.65|398.05|398.65|398.05|397.45|396.85|0
1388098800000|2013-12-26 23:00:00|398.55|397.95|401.75|401.15|401.85|401.45|398.15|397.55|0
1388358000000|2013-12-29 23:00:00|401.45|400.85|400.75|400.15|402.15|401.95|399.35|399.15|0
1388444400000|2013-12-30 23:00:00|400.85|400.25|403.45|402.85|403.75|403.15|400.65|400.05|0
1388617200000|2014-01-01 23:00:00|402.45|402.05|400.75|400.15|404.65|404.45|399.25|398.85|0
1388703600000|2014-01-02 23:00:00|400.85|400.25|401.75|401.15|402.85|402.55|399.25|398.95|0
1388962800000|2014-01-05 23:00:00|401.95|401.35|400.25|399.65|402.75|402.55|399.55|399.35|0
1389049200000|2014-01-06 23:00:00|400.15|399.55|403.25|402.65|403.55|403.15|399.25|399.05|0
1389135600000|2014-01-07 23:00:00|403.35|402.75|404.21|403.61|404.41|404.01|402.71|402.45|0
1389222000000|2014-01-08 23:00:00|404.11|403.51|403.81|403.21|405.21|405.01|401.21|401.01|0
1389308400000|2014-01-09 23:00:00|403.71|403.11|406.11|405.51|406.11|405.81|402.91|402.71|0
1389567600000|2014-01-12 23:00:00|406.01|405.41|403.01|402.41|406.11|405.51|402.11|401.71|0
1389654000000|2014-01-13 23:00:00|403.21|402.61|407.71|407.11|407.91|407.51|400.41|400.21|0
1389740400000|2014-01-14 23:00:00|407.61|407.01|409.41|408.81|409.51|409.11|406.71|406.51|0
1389826800000|2014-01-15 23:00:00|409.51|408.91|408.15|407.55|409.81|409.21|407.11|406.91|0
1389913200000|2014-01-16 23:00:00|408.25|407.65|407.9|407.3|408.8|408.55|405.15|404.95|0
1390172400000|2014-01-19 23:00:00|408|407.4|408.1|407.5|408.3|408|406.6|406.4|0
1390258800000|2014-01-20 23:00:00|408|407.4|406.65|406.05|409.6|409.1|404.25|404.05|0
1390345200000|2014-01-21 23:00:00|406.75|406.15|408.08|407.48|408.45|408.25|405.55|405.35|0
1390431600000|2014-01-22 23:00:00|408.18|407.58|404.27|403.67|408.98|408.38|402.97|402.57|0
1390518000000|2014-01-23 23:00:00|404.37|403.77|391.46|390.86|405.17|404.97|391.36|390.76|0
1390777200000|2014-01-26 23:00:00|391.66|391.06|389.46|388.86|394.06|393.86|388.36|388.16|0
1390863600000|2014-01-27 23:00:00|389.36|388.76|394.96|394.36|395.66|395.06|389.26|388.66|0
1390950000000|2014-01-28 23:00:00|395.26|394.66|388.26|387.66|396.56|396.36|384.56|384.36|0
1391036400000|2014-01-29 23:00:00|388.36|387.76|390.1|389.5|392.2|392|386.26|386.06|0
1391122800000|2014-01-30 23:00:00|390|389.4|385.95|385.35|390.3|389.7|381.75|381.55|0
1391382000000|2014-02-02 23:00:00|386.05|385.45|380.85|380.25|388.65|388.45|380.05|379.45|0
1391468400000|2014-02-03 23:00:00|381.15|380.55|382.19|381.59|384.35|384.15|379.65|379.45|0
1391554800000|2014-02-04 23:00:00|382.39|381.79|383.49|382.89|384.59|384.39|380.49|380.29|0
1391641200000|2014-02-05 23:00:00|383.59|382.99|389.8|389.2|390|389.6|383.09|382.79|0
1391727600000|2014-02-06 23:00:00|389.7|389.1|391.84|391.24|391.94|391.34|387.64|387.44|0
1391986800000|2014-02-09 23:00:00|391.64|391.04|390.3|389.7|391.94|391.34|388.8|388.6|0
1392073200000|2014-02-10 23:00:00|390.2|389.6|395.3|394.7|395.8|395.6|390.1|389.5|0
1392159600000|2014-02-11 23:00:00|395.2|394.6|398.89|398.29|399.59|399.39|394.8|394.4|0
1392246000000|2014-02-12 23:00:00|398.79|398.19|398.29|397.69|398.89|398.29|394.89|394.69|0
1392332400000|2014-02-13 23:00:00|398.19|397.59|400.02|399.42|400.42|400.02|396.59|395.99|0
1392591600000|2014-02-16 23:00:00|399.92|399.32|401.72|401.12|401.92|401.72|399.62|399.12|0
1392678000000|2014-02-17 23:00:00|401.62|401.02|401.82|401.22|402.52|402.32|399.72|399.52|0
1392764400000|2014-02-18 23:00:00|401.72|401.12|399.86|399.26|402.56|402.36|399.16|398.86|0
1392850800000|2014-02-19 23:00:00|399.76|399.16|399.11|398.51|400.46|399.86|395.86|395.66|0
1392937200000|2014-02-20 23:00:00|399.01|398.41|399.31|398.71|401.01|400.81|398.91|398.31|0
1393196400000|2014-02-23 23:00:00|399.71|399.11|400.8|400.2|402.4|402.2|398.51|397.91|0
1393282800000|2014-02-24 23:00:00|400.7|400.1|400.8|400.2|401.3|401.1|398.6|398.4|0
1393369200000|2014-02-25 23:00:00|400.7|400.1|398.1|397.5|401.8|401.5|396.9|396.7|0
1393455600000|2014-02-26 23:00:00|398|397.4|399.85|399.25|400.3|400.1|394.85|394.65|0
1393542000000|2014-02-27 23:00:00|399.75|399.15|398.29|397.69|399.95|399.75|395.59|395.39|0
1393801200000|2014-03-02 23:00:00|395.49|394.89|389.2|388.6|395.59|394.99|386.7|386.5|0
1393887600000|2014-03-03 23:00:00|389.3|388.7|399.05|398.45|399.35|398.95|389.2|388.6|0
1393974000000|2014-03-04 23:00:00|398.85|398.25|399.37|398.77|399.65|399.45|397.67|397.47|0
1394060400000|2014-03-05 23:00:00|399.27|398.67|400.4|399.8|401.07|400.87|398.7|398.17|0
1394146800000|2014-03-06 23:00:00|400.2|399.6|398.4|397.8|401.2|401|395.9|395.7|0
1394319600000|2014-03-08 23:00:00|398.1|397.5|398|397.4|398.3|397.7|397.9|397.3|0
1394406000000|2014-03-09 23:00:00|398.1|397.5|394.2|393.6|399.3|399.1|392.1|391.9|0
1394492400000|2014-03-10 23:00:00|394.3|393.7|394|393.4|396.5|396.3|392.6|392.4|0
1394578800000|2014-03-11 23:00:00|393.9|393.3|391.93|391.33|394.2|393.6|388.53|388.33|0
1394665200000|2014-03-12 23:00:00|392.03|391.43|384.83|384.23|393.43|392.83|383.43|383.23|0
1394751600000|2014-03-13 23:00:00|384.73|384.13|382.33|381.73|385.33|384.73|379.83|379.63|0
1394924400000|2014-03-15 23:00:00|382.63|382.03|381.03|380.43|382.83|382.23|380.53|379.93|0
1395010800000|2014-03-16 23:00:00|380.93|380.33|387.43|386.83|388.53|388.33|380.83|380.23|0
1395097200000|2014-03-17 23:00:00|387.33|386.73|389.53|388.93|391.53|391.33|384.13|383.93|0
1395183600000|2014-03-18 23:00:00|389.63|389.03|388.13|387.53|390.73|390.53|385.93|385.73|0
1395270000000|2014-03-19 23:00:00|388.23|387.63|391.24|390.64|391.54|391.14|385.73|385.53|0
1395356400000|2014-03-20 23:00:00|391.34|390.74|389.34|388.74|393.74|393.54|388.74|388.54|0
1395529200000|2014-03-22 23:00:00|388.94|388.34|389.44|388.84|389.64|389.04|388.84|388.24|0
1395615600000|2014-03-23 23:00:00|389.54|388.94|389.46|388.86|392.56|392.36|387.26|387.06|0
1395702000000|2014-03-24 23:00:00|389.56|388.96|394.46|393.86|394.46|394.16|388.96|388.36|0
1395788400000|2014-03-25 23:00:00|394.56|393.96|394.66|394.06|398.36|398.16|394.16|393.66|0
1395874800000|2014-03-26 23:00:00|394.76|394.16|399.26|398.66|399.36|398.76|394.56|393.96|0
1395961200000|2014-03-27 23:00:00|399.36|398.76|401.76|401.16|402.26|402.06|398.86|398.26|0
1396216800000|2014-03-30 22:00:00|403.26|402.66|404.31|403.71|405.21|405.01|402.56|401.96|0
1396303200000|2014-03-31 22:00:00|404.41|403.81|406.81|406.21|406.91|406.51|403.51|403.31|0
1396389600000|2014-04-01 22:00:00|406.71|406.11|406.75|406.15|408.11|407.51|405.75|405.55|0
1396476000000|2014-04-02 22:00:00|406.65|406.05|407.55|406.95|407.55|407.05|404.65|404.45|0
1396562400000|2014-04-03 22:00:00|407.45|406.85|405.82|405.22|408.55|408.35|404.72|404.52|0
1396821600000|2014-04-06 22:00:00|405.72|405.12|403.65|403.05|406.45|406.25|402.75|402.55|0
1396908000000|2014-04-07 22:00:00|403.75|403.15|402.7|402.1|404.75|404.55|399.5|399.3|0
1396994400000|2014-04-08 22:00:00|402.8|402.2|405.29|404.69|405.39|405.09|402.3|401.7|0
1397080800000|2014-04-09 22:00:00|405.39|404.79|398.74|398.14|405.69|405.19|397.84|397.44|0
1397167200000|2014-04-10 22:00:00|398.84|398.24|394.55|393.95|399.64|399.44|393.75|393.45|0
1397426400000|2014-04-13 22:00:00|393.35|392.75|395.75|395.15|395.85|395.65|391.35|391.15|0
1397512800000|2014-04-14 22:00:00|395.65|395.05|395.74|395.14|396.35|396.15|390.74|390.54|0
1397599200000|2014-04-15 22:00:00|395.64|395.04|397|396.4|397.8|397.3|393.24|393.04|0
1397685600000|2014-04-16 22:00:00|396.9|396.3|397.39|396.79|397.89|397.69|394|393.8|0
1398031200000|2014-04-20 22:00:00|397.69|397.09|398.69|398.09|398.99|398.39|397.09|396.49|0
1398117600000|2014-04-21 22:00:00|398.59|397.99|398.65|398.05|399.5|399.3|395.29|395.09|0
1398204000000|2014-04-22 22:00:00|398.45|397.85|399.45|398.85|399.75|399.15|396.95|396.75|0
1398290400000|2014-04-23 22:00:00|399.25|398.65|396.15|395.55|399.75|399.55|393.15|392.95|0
1398376800000|2014-04-24 22:00:00|396.05|395.45|393.51|392.91|396.25|395.65|391.75|391.55|0
1398636000000|2014-04-27 22:00:00|393.81|393.21|394.41|393.81|395.31|395.11|391.41|391.21|0
1398722400000|2014-04-28 22:00:00|394.31|393.71|397.94|397.34|398.84|398.64|394.01|393.61|0
1398808800000|2014-04-29 22:00:00|397.84|397.24|401.62|401.02|401.82|401.24|396.74|396.54|0
1398895200000|2014-04-30 22:00:00|401.72|401.12|401.62|401.02|402.32|401.72|400.02|399.42|0
1398981600000|2014-05-01 22:00:00|401.52|400.92|397.9|397.3|401.72|401.12|397.6|397.3|0
1399240800000|2014-05-04 22:00:00|398.6|398|398.5|397.9|399|398.4|392.7|392.5|0
1399327200000|2014-05-05 22:00:00|398.4|397.8|396|395.4|399.1|398.9|395.1|394.9|0
1399413600000|2014-05-06 22:00:00|396.1|395.5|399.66|399.06|399.96|399.36|394.4|394.2|0
1399500000000|2014-05-07 22:00:00|399.76|399.16|402.02|401.42|403.37|403.17|398.27|398.07|0
1399586400000|2014-05-08 22:00:00|402.12|401.52|401.93|401.33|402.52|402.32|400.73|400.53|0
1399845600000|2014-05-11 22:00:00|401.83|401.23|405.23|404.63|405.33|404.73|401.33|401.13|0
1399932000000|2014-05-12 22:00:00|405.13|404.53|404.58|403.98|405.73|405.53|403.58|403.38|0
1400018400000|2014-05-13 22:00:00|404.48|403.88|402.78|402.18|405.08|404.48|402.18|401.78|0
1400104800000|2014-05-14 22:00:00|402.68|402.08|401.01|400.41|404.88|404.68|399.06|398.86|0
1400191200000|2014-05-15 22:00:00|400.91|400.31|400.5|399.9|401.31|401.11|397.7|397.5|0
1400450400000|2014-05-18 22:00:00|400.8|400.2|401.75|401.15|402.05|401.55|396.65|396.05|0
1400536800000|2014-05-19 22:00:00|401.65|401.05|400.05|399.45|402.35|402.15|399.35|399.15|0
1400623200000|2014-05-20 22:00:00|400.15|399.55|402.95|402.35|403.55|403.25|398.95|398.75|0
1400709600000|2014-05-21 22:00:00|403.05|402.45|403.96|403.36|405.35|405.15|402.95|402.35|0
1400796000000|2014-05-22 22:00:00|404.06|403.46|405.64|405.04|405.84|405.64|403.56|403.26|0
1401055200000|2014-05-25 22:00:00|405.94|405.34|406.94|406.34|407.24|407.04|405.74|405.14|0
1401141600000|2014-05-26 22:00:00|406.74|406.14|407.07|406.47|407.84|407.64|406.07|405.87|0
1401228000000|2014-05-27 22:00:00|406.97|406.37|406.17|405.57|407.47|407.07|404.67|404.47|0
1401314400000|2014-05-28 22:00:00|406.07|405.47|408.75|408.15|408.75|408.25|405.27|405.07|0
1401400800000|2014-05-29 22:00:00|408.55|407.95|407.35|406.75|408.65|408.25|406.65|406.45|0
1401660000000|2014-06-01 22:00:00|407.85|407.25|409.4|408.8|409.6|409.2|407.45|406.85|0
1401746400000|2014-06-02 22:00:00|409.3|408.7|409.4|408.8|409.5|409.1|407.4|407.2|0
1401832800000|2014-06-03 22:00:00|409.3|408.7|408.45|407.85|409.5|408.9|406.55|406.35|0
1401919200000|2014-06-04 22:00:00|408.55|407.95|412.2|411.6|413.4|413.2|406.35|406.15|0
1402005600000|2014-06-05 22:00:00|412.1|411.5|415.03|414.43|415.23|414.63|411|410.8|0
1402264800000|2014-06-08 22:00:00|414.93|414.33|415.66|415.06|416.06|415.86|413.93|413.73|0
1402351200000|2014-06-09 22:00:00|415.56|414.96|416.36|415.76|416.46|415.86|414.56|414.36|0
1402437600000|2014-06-10 22:00:00|416.26|415.66|414.96|414.36|416.26|415.66|412.76|412.56|0
1402524000000|2014-06-11 22:00:00|414.86|414.26|414.92|414.32|416.12|415.92|413.52|413.32|0
1402610400000|2014-06-12 22:00:00|414.82|414.22|414.6|414|415.42|415.02|412.4|412.2|0
1402869600000|2014-06-15 22:00:00|414.5|413.9|414.04|413.44|414.7|414.1|412.34|412.14|0
1402956000000|2014-06-16 22:00:00|413.94|413.34|415.32|414.72|415.52|415.22|412.92|412.72|0
1403042400000|2014-06-17 22:00:00|415.22|414.62|418.1|417.5|418.3|417.9|414.92|414.62|0
1403128800000|2014-06-18 22:00:00|418|417.4|418.3|417.7|419.2|419|417.6|417.3|0
1403215200000|2014-06-19 22:00:00|418.2|417.6|418.3|417.7|419.7|419.5|417.3|417.1|0
1403474400000|2014-06-22 22:00:00|418.2|417.6|416.26|415.66|419.7|419.1|415.06|414.86|0
1403560800000|2014-06-23 22:00:00|416.16|415.56|414.23|413.63|417.06|416.86|413.83|413.63|0
1403647200000|2014-06-24 22:00:00|414.33|413.73|412.23|411.63|414.53|413.93|410.43|410.23|0
1403733600000|2014-06-25 22:00:00|412.13|411.53|412.53|411.93|413.43|413.23|408.33|408.13|0
1403820000000|2014-06-26 22:00:00|412.43|411.83|411.56|410.96|412.83|412.23|410.06|409.86|0
1404079200000|2014-06-29 22:00:00|411.36|410.76|413.76|413.16|414.26|414.06|411.16|410.56|0
1404165600000|2014-06-30 22:00:00|413.66|413.06|415.56|414.96|416.16|415.96|413.36|412.86|0
1404252000000|2014-07-01 22:00:00|415.66|415.06|417.12|416.52|417.32|417.12|415.16|414.86|0
1404338400000|2014-07-02 22:00:00|417.02|416.42|419.96|419.36|420.16|419.96|416.02|415.82|0
1404424800000|2014-07-03 22:00:00|419.86|419.26|419.48|418.88|420.08|419.88|418.88|418.68|0
1404684000000|2014-07-06 22:00:00|419.58|418.98|415.1|414.5|419.88|419.28|413.9|413.7|0
1404770400000|2014-07-07 22:00:00|415|414.4|410.93|410.33|415.1|414.9|409.43|409.23|0
1404856800000|2014-07-08 22:00:00|410.83|410.23|412.03|411.43|412.03|411.73|408.93|408.73|0
1404943200000|2014-07-09 22:00:00|411.93|411.33|404.55|403.95|412.13|411.53|402.25|402.05|0
1405029600000|2014-07-10 22:00:00|404.45|403.85|404.26|403.66|405.15|404.95|402.46|402.26|0
1405288800000|2014-07-13 22:00:00|404.16|403.56|406.26|405.66|407.26|407.06|403.96|403.56|0
1405375200000|2014-07-14 22:00:00|406.16|405.56|405.26|404.66|406.96|406.76|403.36|403.16|0
1405461600000|2014-07-15 22:00:00|405.16|404.56|408.45|407.85|409.05|408.85|404.56|404.26|0
1405548000000|2014-07-16 22:00:00|408.35|407.75|402.2|401.6|408.65|408.4|402.1|401.5|0
1405634400000|2014-07-17 22:00:00|402.3|401.7|405|404.4|405.3|405.1|400.9|400.3|0
1405893600000|2014-07-20 22:00:00|404.7|404.1|404.5|403.9|405.1|404.9|402|401.8|0
1405980000000|2014-07-21 22:00:00|404.4|403.8|406.9|406.3|408.4|408.2|404.4|403.8|0
1406066400000|2014-07-22 22:00:00|406.6|406|408.7|408.1|410|409.8|406.4|406|0
1406152800000|2014-07-23 22:00:00|408.6|408|409.6|409|410.5|410.3|405.8|405.6|0
1406239200000|2014-07-24 22:00:00|409.5|408.9|405|404.4|410.1|409.9|403.7|403.5|0
1406498400000|2014-07-27 22:00:00|405.2|404.6|405.7|405.1|406.5|406.3|401.8|401.6|0
1406584800000|2014-07-28 22:00:00|405.8|405.2|406.55|405.95|408.65|408.45|404.25|404.05|0
1406671200000|2014-07-29 22:00:00|406.65|406.05|408.65|408.05|410.35|410.15|405.65|405.45|0
1406757600000|2014-07-30 22:00:00|408.75|408.15|402.75|402.15|409.25|409.05|402.35|401.75|0
1406844000000|2014-07-31 22:00:00|402.85|402.25|398.2|397.6|404.55|404.35|397.2|397|0
1407103200000|2014-08-03 22:00:00|398.9|398.3|396.9|396.3|401|400.8|394.6|394.4|0
1407189600000|2014-08-04 22:00:00|396.8|396.2|395.51|394.91|399.2|399|394.71|394.51|0
1407276000000|2014-08-05 22:00:00|395.61|395.01|396.94|396.34|398.34|398.14|393.34|393.14|0
1407362400000|2014-08-06 22:00:00|396.84|396.24|393.68|393.08|398.88|398.68|392.48|392.28|0
1407448800000|2014-08-07 22:00:00|393.58|392.98|392.08|391.48|393.88|393.28|388.08|387.88|0
1407708000000|2014-08-10 22:00:00|392.18|391.58|396.7|396.1|397.5|397.3|392.18|391.58|0
1407794400000|2014-08-11 22:00:00|396.8|396.2|394.5|393.9|397.2|396.8|393.2|393|0
1407880800000|2014-08-12 22:00:00|394.4|393.8|396|395.4|396.5|396.3|393.9|393.6|0
1407967200000|2014-08-13 22:00:00|395.9|395.3|397.35|396.75|397.45|396.85|393.6|393.4|0
1408053600000|2014-08-14 22:00:00|397.25|396.65|398.15|397.55|400.75|400.55|394.25|394.05|0
1408312800000|2014-08-17 22:00:00|398.95|398.35|400.9|400.3|401|400.4|398.45|398.25|0
1408399200000|2014-08-18 22:00:00|401|400.4|404|403.4|404.2|403.9|400.8|400.3|0
1408485600000|2014-08-19 22:00:00|403.9|403.3|403.74|403.14|404.9|404.7|402.3|402.1|0
1408572000000|2014-08-20 22:00:00|403.54|402.94|406.64|406.04|406.74|406.34|402.74|402.54|0
1408658400000|2014-08-21 22:00:00|406.74|406.14|404.8|404.2|407.14|406.94|402.6|402.4|0
1408917600000|2014-08-24 22:00:00|405.2|404.6|409.1|408.5|409.6|409.4|405.1|404.5|0
1409004000000|2014-08-25 22:00:00|409|408.4|412.9|412.3|413.2|413|408.4|407.8|0
1409090400000|2014-08-26 22:00:00|413|412.4|413.2|412.6|413.8|413.6|412|411.8|0
1409176800000|2014-08-27 22:00:00|413.1|412.5|413.7|413.1|413.7|413.1|410.7|410.5|0
1409263200000|2014-08-28 22:00:00|413.6|413|413.15|412.55|413.75|413.55|410.15|409.95|0
1409522400000|2014-08-31 22:00:00|413.25|412.65|414.86|414.26|414.86|414.56|413.15|412.55|0
1409608800000|2014-09-01 22:00:00|414.66|414.06|415.38|414.78|416.38|416.18|413.88|413.68|0
1409695200000|2014-09-02 22:00:00|415.28|414.68|417.1|416.5|419.2|419|415.18|414.58|0
1409781600000|2014-09-03 22:00:00|417.2|416.6|422.05|421.45|422.95|422.75|416.5|416.3|0
1409868000000|2014-09-04 22:00:00|422.15|421.55|423.05|422.45|423.15|422.55|419.75|419.55|0
1410127200000|2014-09-07 22:00:00|422.65|422.05|420.48|419.88|422.85|422.25|418.48|418.28|0
1410213600000|2014-09-08 22:00:00|420.38|419.78|418.16|417.56|420.78|420.58|417.16|416.96|0
1410300000000|2014-09-09 22:00:00|418.26|417.66|420.87|420.27|421.07|420.77|416.46|416.26|0
1410386400000|2014-09-10 22:00:00|420.77|420.17|418.87|418.27|420.87|420.27|416.17|415.97|0
1410472800000|2014-09-11 22:00:00|418.97|418.37|417.42|416.82|419.17|418.97|417.02|416.82|0
1410732000000|2014-09-14 22:00:00|414.92|414.32|418.6|418|418.7|418.5|414.92|414.32|0
1410818400000|2014-09-15 22:00:00|418.5|417.9|419.45|418.85|419.45|419.05|415.95|415.75|0
1410904800000|2014-09-16 22:00:00|419.35|418.75|419.25|418.65|420.05|419.85|417.45|417.25|0
1410991200000|2014-09-17 22:00:00|419.15|418.55|422.7|422.1|422.7|422.1|418.05|417.85|0
1411077600000|2014-09-18 22:00:00|422.6|422|424.3|423.7|425.9|425.7|422.4|421.8|0
1411336800000|2014-09-21 22:00:00|424.9|424.3|421.04|420.44|425|424.4|420.84|420.24|0
1411423200000|2014-09-22 22:00:00|421.14|420.54|417.64|417.04|422.44|422.24|417.04|416.74|0
1411509600000|2014-09-23 22:00:00|417.54|416.94|422.1|421.5|422.4|422.1|417.24|416.94|0
1411596000000|2014-09-24 22:00:00|422.2|421.6|417.55|416.95|423|422.8|416.35|416.15|0
1411682400000|2014-09-25 22:00:00|417.35|416.75|419.96|419.36|420.76|420.56|415.35|415.15|0
1411941600000|2014-09-28 22:00:00|420.26|419.66|418.06|417.46|420.76|420.16|415.76|415.56|0
1412028000000|2014-09-29 22:00:00|418.16|417.56|419.25|418.65|422.15|421.95|418.06|417.46|0
1412114400000|2014-09-30 22:00:00|419.35|418.75|415.75|415.15|421.65|421.45|414.65|414.45|0
1412200800000|2014-10-01 22:00:00|415.85|415.25|407.9|407.3|416.35|415.8|405.2|405|0
1412287200000|2014-10-02 22:00:00|408|407.4|411.7|411.1|412.6|412.4|407.5|406.9|0
1412546400000|2014-10-05 22:00:00|411.9|411.3|410.7|410.1|414.6|414.4|410.7|410.1|0
1412632800000|2014-10-06 22:00:00|410.6|410|402.82|402.22|411.5|411.3|402.72|402.12|0
1412719200000|2014-10-07 22:00:00|403.12|402.52|408.5|407.9|408.8|408.2|402.5|402.3|0
1412805600000|2014-10-08 22:00:00|408.4|407.8|398.5|397.9|409.4|408.8|398.2|397.6|0
1412892000000|2014-10-09 22:00:00|398.4|397.8|393.55|392.95|400.4|400.2|392.95|392.35|0
1413151200000|2014-10-12 22:00:00|392.95|392.35|390.4|389.8|396.7|396.5|389.9|389.3|0
1413237600000|2014-10-13 22:00:00|390.5|389.9|393.2|392.6|394.4|394.2|386.5|386.3|0
1413324000000|2014-10-14 22:00:00|393.4|392.8|379.67|379.07|394.4|394.1|375.67|375.47|0
1413410400000|2014-10-15 22:00:00|379.77|379.17|375.95|375.35|384.07|383.87|366.67|366.47|0
1413496800000|2014-10-16 22:00:00|376.05|375.45|386.1|385.5|387.6|387.4|375.75|375.15|0
1413756000000|2014-10-19 22:00:00|387.1|386.5|387.05|386.45|389|388.4|380.65|380.45|0
1413842400000|2014-10-20 22:00:00|386.95|386.35|397.99|397.39|398.09|397.49|381.45|381.25|0
1413928800000|2014-10-21 22:00:00|397.89|397.29|393.65|393.05|398.89|398.29|392.35|392.15|0
1414015200000|2014-10-22 22:00:00|393.55|392.95|396.55|395.95|397.55|397.35|389.55|389.35|0
1414101600000|2014-10-23 22:00:00|396.45|395.85|398.42|397.82|398.52|397.92|393.22|393.02|0
1414278000000|2014-10-25 23:00:00|398.32|397.72|398.32|397.72|398.62|398.02|398.32|397.72|0
1414364400000|2014-10-26 23:00:00|398.42|397.82|396.7|396.1|400.92|400.72|392.6|392.4|0
1414450800000|2014-10-27 23:00:00|396.6|396|402.8|402.2|403.9|403.7|396.6|396|0
1414537200000|2014-10-28 23:00:00|402.7|402.1|402.2|401.6|403.7|403.5|400|399.8|0
1414623600000|2014-10-29 23:00:00|402.3|401.7|405.3|404.7|405.4|405.1|396.3|396.1|0
1414710000000|2014-10-30 23:00:00|405.2|404.6|411.9|411.3|412.4|412.2|404.9|404.3|0
1414969200000|2014-11-02 23:00:00|412.3|411.7|409.6|409|412.9|412.7|408.4|408.2|0
1415055600000|2014-11-03 23:00:00|409.4|408.8|405.5|404.9|410.5|410.3|403.1|402.9|0
1415142000000|2014-11-04 23:00:00|405.6|405|410.55|409.95|411.3|411.1|405.1|404.5|0
1415228400000|2014-11-05 23:00:00|410.45|409.85|414.74|414.14|416.04|415.84|408.65|408.45|0
1415314800000|2014-11-06 23:00:00|414.54|413.94|411.34|410.74|415.84|415.64|409.44|409.24|0
1415574000000|2014-11-09 23:00:00|411.24|410.64|415.44|414.84|415.54|415.04|410.24|410.04|0
1415660400000|2014-11-10 23:00:00|415.34|414.74|415.34|414.74|417.54|417.34|414.04|413.84|0
1415746800000|2014-11-11 23:00:00|415.24|414.64|412.21|411.61|415.64|415.44|410.91|410.71|0
1415833200000|2014-11-12 23:00:00|412.31|411.71|411.61|411.01|414.11|413.71|408.71|408.51|0
1415919600000|2014-11-13 23:00:00|411.51|410.91|412.27|411.67|413.21|413.01|409.07|408.87|0
1416178800000|2014-11-16 23:00:00|412.07|411.47|414.77|414.17|414.97|414.77|408.17|407.97|0
1416265200000|2014-11-17 23:00:00|414.67|414.07|417.36|416.76|418.26|418.06|413.87|413.67|0
1416351600000|2014-11-18 23:00:00|417.46|416.86|418.46|417.86|419.56|419.36|416.16|415.96|0
1416438000000|2014-11-19 23:00:00|418.56|417.96|417.5|416.9|418.76|418.26|414.36|414.16|0
1416524400000|2014-11-20 23:00:00|417.4|416.8|423.78|423.18|424.88|424.68|417|416.4|0
1416783600000|2014-11-23 23:00:00|423.88|423.28|424|423.4|425.98|425.78|422.48|422.28|0
1416870000000|2014-11-24 23:00:00|423.9|423.3|424.27|423.67|425.87|425.67|421.7|421.5|0
1416956400000|2014-11-25 23:00:00|424.17|423.57|425.67|425.07|425.97|425.37|423.47|423.27|0
1417042800000|2014-11-26 23:00:00|425.77|425.17|425.71|425.11|427.31|427.11|423.57|423.37|0
1417129200000|2014-11-27 23:00:00|425.81|425.21|425.31|424.71|426.11|425.91|423.01|422.81|0
1417388400000|2014-11-30 23:00:00|424.61|424.01|423.34|422.74|425.61|425.41|421.61|421.41|0
1417474800000|2014-12-01 23:00:00|423.44|422.84|430.05|429.45|430.05|429.65|423.34|422.74|0
1417561200000|2014-12-02 23:00:00|429.95|429.35|430.06|429.46|430.25|429.95|428.35|428.15|0
1417647600000|2014-12-03 23:00:00|429.96|429.36|425.89|425.29|432.39|432.19|422.89|422.69|0
1417734000000|2014-12-04 23:00:00|425.79|425.19|432.04|431.44|432.14|431.64|425.29|425.09|0
1417993200000|2014-12-07 23:00:00|431.84|431.24|426.36|425.76|432.24|431.64|424.86|424.66|0
1418079600000|2014-12-08 23:00:00|426.26|425.66|420.46|419.86|426.66|426.06|418.16|417.96|0
1418166000000|2014-12-09 23:00:00|420.56|419.96|414.43|413.83|421.46|421.26|414.03|413.63|0
1418252400000|2014-12-10 23:00:00|414.53|413.93|413.83|413.23|418.73|418.53|412.73|412.13|0
1418338800000|2014-12-11 23:00:00|413.93|413.33|402.73|402.13|414.63|414.43|402.13|401.53|0
1418598000000|2014-12-14 23:00:00|402.48|401.98|396.85|396.35|408.98|408.88|394.45|393.95|0
1418684400000|2014-12-15 23:00:00|397.05|396.55|398.55|398.05|404.65|404.55|389.25|389.15|0
1418770800000|2014-12-16 23:00:00|398.65|398.15|407.48|406.98|407.78|407.68|396.98|396.88|0
1418857200000|2014-12-17 23:00:00|407.58|407.08|419.9|419.4|420.2|419.7|406.78|406.28|0
1418943600000|2014-12-18 23:00:00|419.7|419.2|419.15|418.65|422.4|421.9|414.55|414.45|0
1419202800000|2014-12-21 23:00:00|419.55|419.05|423.65|423.15|424.35|424.15|419.35|418.85|0
1419289200000|2014-12-22 23:00:00|423.75|423.25|427.35|426.85|427.95|427.85|422.65|422.55|0
1419375600000|2014-12-23 23:00:00|427.45|426.95|425.95|425.45|428.15|427.85|425.25|425.05|0
1419548400000|2014-12-25 23:00:00|426.65|426.15|428.15|427.65|428.75|428.25|426.65|426.15|0
1419807600000|2014-12-28 23:00:00|428.05|427.55|427.25|426.75|428.55|428.45|422.65|422.55|0
1419894000000|2014-12-29 23:00:00|427.35|426.85|422.45|421.95|427.45|426.95|421.35|421.25|0
1419980400000|2014-12-30 23:00:00|422.55|422.05|419.55|419.05|425.25|425.15|418.95|418.45|0
1420153200000|2015-01-01 23:00:00|420.45|419.95|422.45|421.95|428.25|428.15|420.05|419.75|0
1420412400000|2015-01-04 23:00:00|422.35|421.85|411.75|411.25|424.55|424.45|409.85|409.75|0
1420498800000|2015-01-05 23:00:00|411.95|411.45|408.65|408.15|414.75|414.65|406.25|406.15|0
1420585200000|2015-01-06 23:00:00|408.95|408.45|415.18|414.68|415.38|415.08|408.55|408.25|0
1420671600000|2015-01-07 23:00:00|415.28|414.78|422.81|422.31|424.31|424.21|415.18|414.68|0
1420758000000|2015-01-08 23:00:00|422.71|422.21|413.65|413.15|424.41|424.31|412.65|412.55|0
1421017200000|2015-01-11 23:00:00|414.15|413.65|417.35|416.85|421.55|421.45|413.55|413.45|0
1421103600000|2015-01-12 23:00:00|417.25|416.75|420.85|420.35|424.95|424.85|414.75|414.65|0
1421190000000|2015-01-13 23:00:00|420.75|420.25|421.55|421.05|425.45|425.35|416.55|416.05|0
1421276400000|2015-01-14 23:00:00|421.45|420.95|423.1|422.6|426.75|426.65|410.95|410.85|0
1421362800000|2015-01-15 23:00:00|423.3|422.8|435.8|435.3|435.9|435.8|421.3|420.8|0
1421622000000|2015-01-18 23:00:00|435.6|435.1|436.1|435.6|438.4|437.9|432|431.9|0
1421708400000|2015-01-19 23:00:00|436.2|435.7|439.1|438.6|439.7|439.6|435.8|435.3|0
1421794800000|2015-01-20 23:00:00|439|438.5|442|441.5|442.2|441.7|435.7|435.6|0
1421881200000|2015-01-21 23:00:00|441.9|441.4|451.6|451.1|452.4|452.3|440.2|440.1|0
1421967600000|2015-01-22 23:00:00|451.5|451|452.7|452.2|457.2|457.1|449.6|449.5|0
1422226800000|2015-01-25 23:00:00|449|448.5|461.6|461.1|461.8|461.3|446.4|445.9|0
1422313200000|2015-01-26 23:00:00|461.5|461|457.55|457.05|461.7|461.2|451.45|451.35|0
1422399600000|2015-01-27 23:00:00|457.45|456.95|447.1|446.6|459.65|459.15|446.9|446.4|0
1422486000000|2015-01-28 23:00:00|447.4|446.9|456.4|455.9|456.7|456.2|446.1|445.6|0
1422572400000|2015-01-29 23:00:00|456.5|456|449.95|449.45|456.7|456.2|448.75|448.65|0
1422831600000|2015-02-01 23:00:00|450.35|449.85|452.75|452.25|453.55|453.05|446.15|446.05|0
1422918000000|2015-02-02 23:00:00|452.65|452.15|457.2|456.7|457.8|457.7|451.05|450.55|0
1423004400000|2015-02-03 23:00:00|457.1|456.6|449.66|449.16|457.6|457.4|448.86|448.36|0
1423090800000|2015-02-04 23:00:00|449.86|449.36|455.36|454.86|455.66|455.46|448.96|448.46|0
1423177200000|2015-02-05 23:00:00|455.46|454.96|454.45|453.95|456.15|456.05|451.55|451.45|0
1423436400000|2015-02-08 23:00:00|452.35|451.85|451.45|450.95|452.35|451.95|447.15|447.05|0
1423522800000|2015-02-09 23:00:00|451.35|450.85|455.3|454.8|456.2|456.1|449.45|449.35|0
1423609200000|2015-02-10 23:00:00|455.4|454.9|460.66|460.16|462.36|461.86|454.7|454.2|0
1423695600000|2015-02-11 23:00:00|460.26|459.76|462.36|461.86|463.96|463.86|457.06|456.96|0
1423782000000|2015-02-12 23:00:00|462.46|461.96|466.05|465.55|466.15|465.85|461.66|461.56|0
1424041200000|2015-02-15 23:00:00|465.45|464.95|460.15|459.65|465.85|465.35|459.65|459.45|0
1424127600000|2015-02-16 23:00:00|459.45|458.95|465.7|465.2|466.1|466|457.65|457.55|0
1424214000000|2015-02-17 23:00:00|465.6|465.1|467.73|467.23|468.53|468.43|465.1|464.6|0
1424300400000|2015-02-18 23:00:00|467.63|467.13|469.85|469.35|470.45|470.35|465.43|465.33|0
1424386800000|2015-02-19 23:00:00|469.75|469.25|473.95|473.45|475.25|475.15|466.15|466.05|0
1424646000000|2015-02-22 23:00:00|473.85|473.35|475.45|474.95|475.85|475.35|472.45|472.35|0
1424732400000|2015-02-23 23:00:00|475.55|475.05|481.15|480.65|481.25|480.95|475.25|474.75|0
1424818800000|2015-02-24 23:00:00|481.05|480.55|478.33|477.83|481.25|481.15|477.13|477.03|0
1424905200000|2015-02-25 23:00:00|478.23|477.73|482.7|482.2|483|482.6|477.83|477.63|0
1424991600000|2015-02-26 23:00:00|482.6|482.1|483.75|483.25|484.25|484.15|479.85|479.75|0
1425250800000|2015-03-01 23:00:00|483.95|483.45|486.85|486.35|487.15|487.05|483.35|483.25|0
1425337200000|2015-03-02 23:00:00|486.75|486.25|481.44|480.94|487.05|486.95|479.34|479.24|0
1425423600000|2015-03-03 23:00:00|481.34|480.84|484.39|483.89|484.69|484.49|478.74|478.64|0
1425510000000|2015-03-04 23:00:00|484.49|483.99|488.85|488.35|489.45|489.35|483.99|483.49|0
1425596400000|2015-03-05 23:00:00|488.95|488.45|488.53|488.03|492.53|492.43|487.23|487.13|0
1425769200000|2015-03-07 23:00:00|488.83|488.33|488.13|487.63|488.83|488.33|487.83|487.33|0
1425855600000|2015-03-08 23:00:00|488.03|487.53|488.05|487.55|489.25|489.15|484.73|484.63|0
1425942000000|2015-03-09 23:00:00|487.95|487.45|483.65|483.15|488.55|488.45|482.05|481.95|0
1426028400000|2015-03-10 23:00:00|483.75|483.25|491.99|491.49|492.99|492.89|483.55|483.05|0
1426114800000|2015-03-11 23:00:00|491.89|491.39|493.23|492.73|494.73|494.63|490.73|490.63|0
1426201200000|2015-03-12 23:00:00|493.33|492.83|494.02|493.52|495.52|495.42|489.32|489.22|0
1426374000000|2015-03-14 23:00:00|493.92|493.42|493.42|492.92|494.12|493.62|493.32|492.82|0
1426460400000|2015-03-15 23:00:00|493.32|492.82|497.95|497.45|498.75|498.65|492.72|492.22|0
1426546800000|2015-03-16 23:00:00|497.85|497.35|495.8|495.3|499.35|499.25|492.7|492.6|0
1426633200000|2015-03-17 23:00:00|495.9|495.4|496.9|496.4|499.2|499.1|492.2|492.1|0
1426719600000|2015-03-18 23:00:00|496.8|496.3|495.45|494.95|500|499.9|494.62|494.52|0
1426806000000|2015-03-19 23:00:00|495.55|495.05|499.5|499|500.7|500.6|495.5|495.05|0
1426978800000|2015-03-21 23:00:00|499.8|499.3|500.4|499.9|501|500.5|499.8|499.3|0
1427065200000|2015-03-22 23:00:00|500.5|500|496.22|495.72|500.5|500.1|495.12|495.02|0
1427151600000|2015-03-23 23:00:00|496.12|495.62|497.4|496.9|500.52|500.42|494.82|494.72|0
1427238000000|2015-03-24 23:00:00|497.3|496.8|491.3|490.8|499.6|499.5|490|489.9|0
1427324400000|2015-03-25 23:00:00|491.2|490.7|486.95|486.45|491.5|491|480.95|480.85|0
1427410800000|2015-03-26 23:00:00|486.85|486.35|487.02|486.52|489.25|488.75|483.42|483.32|0
1427666400000|2015-03-29 22:00:00|487.12|486.62|494.52|494.02|496.02|495.92|485.92|485.42|0
1427752800000|2015-03-30 22:00:00|494.62|494.12|488.22|487.72|496.42|496.32|487.42|487.32|0
1427839200000|2015-03-31 22:00:00|488.32|487.82|492.1|491.6|494.9|494.8|482.52|482.02|0
1427925600000|2015-04-01 22:00:00|492.2|491.7|493.85|493.35|494.15|493.65|489.8|489.7|0
1428012000000|2015-04-02 22:00:00|493.75|493.25|489.25|488.75|494.75|494.25|488.85|488.35|0
1428271200000|2015-04-05 22:00:00|490.05|489.55|494.65|494.15|497.75|497.25|488.95|488.45|0
1428357600000|2015-04-06 22:00:00|494.55|494.05|501.17|500.67|504.35|504.25|494.25|493.75|0
1428444000000|2015-04-07 22:00:00|501.27|500.77|499.95|499.45|501.77|501.67|496.45|496.35|0
1428530400000|2015-04-08 22:00:00|499.85|499.35|504.27|503.77|504.47|504.07|498.05|497.55|0
1428616800000|2015-04-09 22:00:00|504.17|503.67|507.66|507.16|507.76|507.36|503.27|503.07|0
1428876000000|2015-04-12 22:00:00|507.56|507.06|507.1|506.6|509.7|509.6|505.56|505.46|0
1428962400000|2015-04-13 22:00:00|506.9|506.4|508.2|507.7|510.5|510.4|503.9|503.8|0
1429048800000|2015-04-14 22:00:00|508.1|507.6|507.15|506.65|510.45|510.35|505.2|505.1|0
1429135200000|2015-04-15 22:00:00|507.05|506.55|505.15|504.65|509.45|509.35|502.58|502.48|0
1429221600000|2015-04-16 22:00:00|505.05|504.55|495.35|494.85|505.25|504.85|492.95|492.85|0
1429480800000|2015-04-19 22:00:00|496.35|495.85|499.18|498.68|501.48|501.38|495.75|495.45|0
1429567200000|2015-04-20 22:00:00|499.08|498.58|504.48|503.98|506.88|506.78|499.08|498.58|0
1429653600000|2015-04-21 22:00:00|504.58|504.08|505.3|504.8|508.58|508.48|502.08|501.98|0
1429740000000|2015-04-22 22:00:00|505.4|504.9|504.38|503.88|506.8|506.7|499.1|499|0
1429826400000|2015-04-23 22:00:00|504.08|503.58|503.65|503.15|506.25|506.15|502.45|502.35|0
1430085600000|2015-04-26 22:00:00|503.75|503.25|508.3|507.8|510.7|510.6|498.85|498.75|0
1430172000000|2015-04-27 22:00:00|508.2|507.7|503|502.5|508.8|508.7|498.2|498.1|0
1430258400000|2015-04-28 22:00:00|502.9|502.4|489.36|488.86|503.9|503.8|486.56|486.46|0
1430344800000|2015-04-29 22:00:00|489.46|488.96|485.26|484.76|491.26|491.16|483.06|482.96|0
1430431200000|2015-04-30 22:00:00|485.36|484.86|489.96|489.46|490.06|489.56|484.76|484.26|0
1430690400000|2015-05-03 22:00:00|489.66|489.16|491.52|491.02|493.65|493.55|484.26|484.16|0
1430776800000|2015-05-04 22:00:00|491.42|490.92|483.55|483.05|495.35|495.25|481.85|481.75|0
1430863200000|2015-05-05 22:00:00|483.45|482.95|477.15|476.65|485.05|484.55|475.25|475.15|0
1430949600000|2015-05-06 22:00:00|477.25|476.75|479.04|478.54|480.15|480.05|469.75|469.65|0
1431036000000|2015-05-07 22:00:00|479.14|478.64|489.99|489.49|491.25|491.15|478.84|478.34|0
1431295200000|2015-05-10 22:00:00|490.39|489.89|491.59|491.09|493.69|493.59|489.19|489.09|0
1431381600000|2015-05-11 22:00:00|491.79|491.29|489.2|488.7|493.29|493.19|486.04|485.94|0
1431468000000|2015-05-12 22:00:00|489.3|488.8|485.03|484.53|492.7|492.6|484.13|484.03|0
1431554400000|2015-05-13 22:00:00|485.13|484.63|490.85|490.35|492.15|492.05|480.63|480.53|0
1431640800000|2015-05-14 22:00:00|490.75|490.25|491.75|491.25|495.45|495.35|488.95|488.85|0
1431900000000|2015-05-17 22:00:00|491.25|490.75|491.95|491.45|492.95|492.85|484.05|483.95|0
1431986400000|2015-05-18 22:00:00|491.85|491.35|498.15|497.65|499.85|499.75|491.45|491.25|0
1432072800000|2015-05-19 22:00:00|498.25|497.75|501.45|500.95|503.15|503.05|497.65|497.15|0
1432159200000|2015-05-20 22:00:00|501.55|501.05|502.4|501.9|502.8|502.45|499.45|499.35|0
1432245600000|2015-05-21 22:00:00|502.5|502|502.81|502.31|503.45|503.35|499.95|499.85|0
1432504800000|2015-05-24 22:00:00|502.71|502.21|500.82|500.72|503.41|503.21|498.35|498.25|0
1432591200000|2015-05-25 22:00:00|501.02|500.52|498.42|497.92|502.92|502.82|495.02|494.92|0
1432677600000|2015-05-26 22:00:00|498.32|497.82|504.03|503.53|505.03|504.93|496.73|496.63|0
1432764000000|2015-05-27 22:00:00|503.93|503.43|503.65|503.15|504.93|504.83|499.85|499.75|0
1432850400000|2015-05-28 22:00:00|503.45|502.95|495.08|494.58|503.75|503.25|492.98|492.88|0
1433109600000|2015-05-31 22:00:00|494.98|494.48|494.05|493.55|499.18|499.08|491.25|491.15|0
1433196000000|2015-06-01 22:00:00|493.95|493.45|486.39|485.89|494.35|493.95|485.45|485.35|0
1433282400000|2015-06-02 22:00:00|486.49|485.99|487.39|486.89|492.99|492.89|485.39|485.29|0
1433368800000|2015-06-03 22:00:00|487.49|486.99|483.84|483.34|489.74|489.64|478.49|478.39|0
1433455200000|2015-06-04 22:00:00|483.74|483.24|480.4|479.9|484.04|483.54|477|476.9|0
1433714400000|2015-06-07 22:00:00|480.6|480.1|473.85|473.35|480.8|480.6|472.25|472.15|0
1433800800000|2015-06-08 22:00:00|473.95|473.45|474.05|473.55|475.35|475.25|468.75|468.65|0
1433887200000|2015-06-09 22:00:00|474.15|473.65|481.65|481.15|483.25|483.15|471.85|471.75|0
1433973600000|2015-06-10 22:00:00|481.55|481.05|485.05|484.55|489.45|489.35|479.55|479.45|0
1434060000000|2015-06-11 22:00:00|484.85|484.35|478.05|477.55|484.85|484.35|473.85|473.75|0
1434319200000|2015-06-14 22:00:00|475.85|475.35|473.85|473.35|476.45|475.95|470.85|470.75|0
1434405600000|2015-06-15 22:00:00|473.95|473.45|476.35|475.85|477.05|476.95|466.75|466.65|0
1434492000000|2015-06-16 22:00:00|476.45|475.95|469.15|468.65|477.75|477.65|468.75|468.35|0
1434578400000|2015-06-17 22:00:00|469.35|468.85|475.25|474.75|479.29|479.19|464.59|464.49|0
1434664800000|2015-06-18 22:00:00|475.35|474.85|474.65|474.15|479.95|479.85|471.35|471.25|0
1434924000000|2015-06-21 22:00:00|476.65|476.15|489.55|489.05|490.35|490.25|476.55|476.05|12863
1435010400000|2015-06-22 22:00:00|489.65|489.15|494.37|493.87|497.27|497.17|489.45|488.95|7904
1435096800000|2015-06-23 22:00:00|494.27|493.77|490.57|490.07|496.07|495.97|489.57|489.47|10731
1435183200000|2015-06-24 22:00:00|490.67|490.17|491.25|490.75|497.45|497.35|488.77|488.67|12688
1435269600000|2015-06-25 22:00:00|491.35|490.85|494.58|494.08|496.88|496.78|488.05|487.95|9586
1435528800000|2015-06-28 22:00:00|485.18|484.68|474.35|473.85|485.78|485.28|464.98|464.88|16719
1435615200000|2015-06-29 22:00:00|474.75|474.25|474.89|474.39|480.29|480.19|470.99|470.89|18628
1435701600000|2015-06-30 22:00:00|474.79|474.29|482.91|482.41|486.55|486.45|474.29|474.09|14306
1435788000000|2015-07-01 22:00:00|482.81|482.31|477.61|477.11|483.61|483.51|476.21|476.11|8415
1435874400000|2015-07-02 22:00:00|477.51|477.01|474.55|474.05|478.61|478.11|471.85|471.75|7687
1436133600000|2015-07-05 22:00:00|462.65|462.15|468.45|467.95|471.95|471.85|459.95|459.45|15074
1436220000000|2015-07-06 22:00:00|468.35|467.85|465.45|464.95|470.25|469.75|456.05|455.95|14197
1436306400000|2015-07-07 22:00:00|465.35|464.85|457.88|457.38|465.45|464.95|454.75|454.65|16303
1436392800000|2015-07-08 22:00:00|457.98|457.48|467.51|467.01|471.51|471.41|457.88|457.38|13086
1436479200000|2015-07-09 22:00:00|468.31|467.81|483.81|483.31|484.51|484.41|468.31|467.81|13104
1436738400000|2015-07-12 22:00:00|478.11|477.61|491.07|490.57|491.07|490.57|477.81|477.31|0
1436824800000|2015-07-13 22:00:00|490.77|490.27|495.35|494.85|495.55|495.05|488.87|488.77|0
1436911200000|2015-07-14 22:00:00|495.25|494.75|498.75|498.25|498.85|498.35|493.25|493.15|0
1436997600000|2015-07-15 22:00:00|498.15|497.65|501.15|500.65|503.75|503.65|497.45|496.95|0
1437084000000|2015-07-16 22:00:00|501.05|500.55|501.75|501.25|502.55|502.45|499.85|499.75|0
1437343200000|2015-07-19 22:00:00|501.35|500.85|503.15|502.65|506.05|505.95|500.45|500.35|0
1437429600000|2015-07-20 22:00:00|502.75|502.25|497.15|496.65|504.35|504.25|497.15|496.65|0
1437516000000|2015-07-21 22:00:00|497.35|496.85|498.22|497.72|498.32|498.12|494.45|494.35|0
1437602400000|2015-07-22 22:00:00|498.02|497.52|495.59|495.09|501.42|501.32|493.49|493.39|0
1437688800000|2015-07-23 22:00:00|495.49|494.99|488.59|488.09|498.79|498.69|486.79|486.69|0
1437948000000|2015-07-26 22:00:00|488.19|487.69|481.39|480.89|489.09|488.99|479.89|479.79|0
1438034400000|2015-07-27 22:00:00|481.49|480.99|487.59|487.09|487.69|487.59|480.99|480.49|0
1438120800000|2015-07-28 22:00:00|487.49|486.99|491.2|490.7|491.8|491.7|484.8|484.7|0
1438207200000|2015-07-29 22:00:00|490.9|490.4|495.85|495.35|496.35|495.95|490.4|489.9|0
1438293600000|2015-07-30 22:00:00|495.75|495.25|496.25|495.75|496.85|496.75|491.75|491.65|0
1438552800000|2015-08-02 22:00:00|496.35|495.85|499.35|498.85|501.65|501.55|494.75|494.65|0
1438639200000|2015-08-03 22:00:00|499.25|498.75|500.3|499.8|501.3|501.03|496.95|496.85|0
1438725600000|2015-08-04 22:00:00|500.2|499.7|501.06|500.56|504.05|503.95|499.9|499.7|0
1438812000000|2015-08-05 22:00:00|500.86|500.36|499.23|498.73|503.1|503|497.83|497.73|0
1438898400000|2015-08-06 22:00:00|499.33|498.83|497.23|496.73|499.93|499.83|495.83|495.73|0
1439157600000|2015-08-09 22:00:00|497.33|496.83|502.01|501.51|502.01|501.51|491.83|491.73|0
1439244000000|2015-08-10 22:00:00|501.91|501.41|494.71|494.21|502.21|501.71|493.11|493.01|0
1439330400000|2015-08-11 22:00:00|494.81|494.31|482.07|481.57|495.61|495.11|475.19|475.09|0
1439416800000|2015-08-12 22:00:00|482.17|481.67|477.01|476.51|485.97|485.87|475.61|475.51|0
1439503200000|2015-08-13 22:00:00|476.91|476.41|477.05|476.55|479.71|479.61|471.85|471.75|0
1439762400000|2015-08-16 22:00:00|477.25|476.75|475.85|475.35|479.35|479.25|469.15|469.05|0
1439848800000|2015-08-17 22:00:00|475.75|475.25|479.65|479.15|481.15|481.05|473.35|473.25|0
1439935200000|2015-08-18 22:00:00|479.55|479.05|469.79|469.29|480.55|480.05|468.69|468.59|0
1440021600000|2015-08-19 22:00:00|469.69|469.19|453.65|453.15|470.29|469.79|453.15|452.65|0
1440108000000|2015-08-20 22:00:00|453.85|453.35|439.55|439.05|456.95|456.85|437.55|437.45|0
1440367200000|2015-08-23 22:00:00|438.05|437.55|413.5|413|438.05|437.55|401|400.9|0
1440453600000|2015-08-24 22:00:00|414.1|413.6|428.2|427.7|440.9|440.8|413.9|413.4|0
1440540000000|2015-08-25 22:00:00|428.8|428.3|437.5|437|439.1|439|421.8|421.3|0
1440626400000|2015-08-26 22:00:00|437.9|437.4|447.72|447.22|447.92|447.42|436|435.9|0
1440712800000|2015-08-27 22:00:00|447.52|447.02|446.33|445.83|448.72|448.22|440.23|440.13|0
1440972000000|2015-08-30 22:00:00|445.33|444.83|443.3|442.8|447.3|447.2|438.93|438.43|0
1441058400000|2015-08-31 22:00:00|443.4|442.9|429.63|429.13|443.6|443.1|427.23|426.73|0
1441144800000|2015-09-01 22:00:00|429.83|429.33|437.51|437.01|438.71|438.61|428.23|427.73|0
1441231200000|2015-09-02 22:00:00|437.41|436.91|442.49|441.99|448.09|447.99|436.01|435.91|0
1441317600000|2015-09-03 22:00:00|442.69|442.19|432.71|432.21|443.29|442.79|430.41|430.31|0
1441576800000|2015-09-06 22:00:00|433.51|433.01|435.47|434.97|439.91|439.81|433.11|432.61|0
1441663200000|2015-09-07 22:00:00|435.27|434.77|441.95|441.45|445.47|445.37|434.37|434.27|0
1441749600000|2015-09-08 22:00:00|442.05|441.55|439.25|438.75|451.55|451.45|437.65|437.45|0
1441836000000|2015-09-09 22:00:00|439.35|438.85|437.55|437.05|443.45|443.35|433.65|433.55|0
1441922400000|2015-09-10 22:00:00|437.45|436.95|433.19|432.69|440.45|439.95|429.69|429.59|0
1442181600000|2015-09-13 22:00:00|432.99|432.49|429.13|428.63|436.19|435.79|426.65|426.55|0
1442268000000|2015-09-14 22:00:00|429.03|428.53|435.45|434.95|435.85|435.35|425.33|425.23|0
1442354400000|2015-09-15 22:00:00|435.35|434.85|440.55|440.05|441.05|440.55|433.85|433.35|0
1442440800000|2015-09-16 22:00:00|440.45|439.95|435.35|434.85|442.45|442.35|433.85|433.35|0
1442527200000|2015-09-17 22:00:00|435.25|434.75|428.85|428.35|436.75|436.65|422.95|422.85|0
1442786400000|2015-09-20 22:00:00|429.35|428.85|434.05|433.55|435.25|435.15|425.05|424.55|0
1442872800000|2015-09-21 22:00:00|434.15|433.65|421.95|421.45|434.35|434.25|419.15|419.05|0
1442959200000|2015-09-22 22:00:00|422.05|421.55|419.39|418.89|425.65|425.55|415.35|414.85|0
1443045600000|2015-09-23 22:00:00|419.49|418.99|413.75|413.25|420.79|420.69|406.65|406.55|0
1443132000000|2015-09-24 22:00:00|413.45|412.95|418.65|418.15|425.15|425.05|412.05|411.55|0
1443391200000|2015-09-27 22:00:00|418.15|417.65|410.67|410.17|423.15|423.05|409.27|409.17|0
1443477600000|2015-09-28 22:00:00|410.97|410.47|414.15|413.65|415.15|415.05|404.37|404.27|0
1443564000000|2015-09-29 22:00:00|414.35|413.85|421.25|420.75|423.15|423.05|413.35|412.85|0
1443650400000|2015-09-30 22:00:00|421.15|420.65|422.15|421.65|428.35|428.15|416.35|416.25|0
1443736800000|2015-10-01 22:00:00|422.05|421.55|429.95|429.45|430.15|429.65|415.35|415.25|0
1443996000000|2015-10-04 22:00:00|429.35|428.85|440.1|439.6|440.9|440.5|428.25|427.75|0
1444082400000|2015-10-05 22:00:00|440|439.5|438.75|438.25|443.35|443.25|434.3|434.2|0
1444168800000|2015-10-06 22:00:00|438.55|438.05|444.73|444.23|446.65|446.55|437.65|437.15|0
1444255200000|2015-10-07 22:00:00|444.63|444.13|445.86|445.36|446.46|445.96|438.83|438.73|0
1444341600000|2015-10-08 22:00:00|445.76|445.26|442.2|441.7|448.06|447.66|439.8|439.7|0
1444600800000|2015-10-11 22:00:00|441.2|440.7|440.75|440.25|443.7|443.6|438.65|438.55|0
1444687200000|2015-10-12 22:00:00|440.65|440.15|435.85|435.35|441.05|440.55|433.15|433.05|0
1444773600000|2015-10-13 22:00:00|435.65|435.15|434.65|434.15|438.45|438.35|431.25|431.15|0
1444860000000|2015-10-14 22:00:00|434.85|434.35|447.45|446.95|447.65|447.15|434.65|434.15|0
1444946400000|2015-10-15 22:00:00|447.35|446.85|449.65|449.15|449.75|449.25|445.45|445.35|0
1445205600000|2015-10-18 22:00:00|449.15|448.65|449.75|449.25|452.35|452.25|446.85|446.75|0
1445292000000|2015-10-19 22:00:00|449.55|449.05|447.05|446.55|449.85|449.75|444.95|444.85|0
1445378400000|2015-10-20 22:00:00|446.95|446.45|447.25|446.75|451.55|451.45|444.75|444.65|0
1445464800000|2015-10-21 22:00:00|447.35|446.85|462.45|461.95|462.55|462.05|446.85|446.35|0
1445551200000|2015-10-22 22:00:00|462.35|461.85|465.85|465.35|468.75|468.65|460.85|460.75|0
1445724000000|2015-10-24 22:00:00|465.95|465.45|465.95|465.45|466.05|465.55|465.55|465.05|0
1445814000000|2015-10-25 23:00:00|465.85|465.35|463.41|462.91|466.25|466.11|461.61|461.51|0
1445900400000|2015-10-26 23:00:00|463.31|462.81|459.05|458.55|463.95|463.85|457.95|457.85|0
1445986800000|2015-10-27 23:00:00|459.15|458.65|466.08|465.58|466.48|466.28|458.65|458.45|0
1446073200000|2015-10-28 23:00:00|466.18|465.68|462.74|462.24|466.38|465.88|460.24|460.14|0
1446159600000|2015-10-29 23:00:00|462.84|462.34|460.84|460.74|465.94|465.44|458.24|458.14|0
1446418800000|2015-11-01 23:00:00|460.44|459.94|465.84|465.34|467.34|467.24|457.14|457.04|0
1446505200000|2015-11-02 23:00:00|465.74|465.24|467.55|467.05|468.65|468.55|464.05|463.95|0
1446591600000|2015-11-03 23:00:00|467.45|466.95|469.71|469.21|473.11|473.01|467.15|466.65|0
1446678000000|2015-11-04 23:00:00|469.51|469.01|467.21|466.71|471.41|471.31|465.51|465.41|0
1446764400000|2015-11-05 23:00:00|467.11|466.61|471.9|471.4|472.6|472.5|465.1|465|0
1447023600000|2015-11-08 23:00:00|471.5|471|466.3|465.8|473.1|472.6|463.8|463.7|0
1447110000000|2015-11-09 23:00:00|466.4|465.9|466.3|465.8|468.1|468|461.1|461|0
1447196400000|2015-11-10 23:00:00|466.1|465.6|466.57|466.07|472.14|472.04|465.8|465.3|0
1447282800000|2015-11-11 23:00:00|466.47|465.97|456.43|455.93|470.17|470.07|456.23|455.73|0
1447369200000|2015-11-12 23:00:00|456.33|455.83|451.05|450.55|459.23|459.13|449.45|449.35|0
1447628400000|2015-11-15 23:00:00|446.15|445.65|460.73|460.23|461.13|460.63|443.15|442.65|0
1447714800000|2015-11-16 23:00:00|460.63|460.13|464.86|464.36|467.46|467.36|458.63|458.53|0
1447801200000|2015-11-17 23:00:00|464.76|464.26|468.6|468.1|469.4|469.3|462.8|462.7|0
1447887600000|2015-11-18 23:00:00|468.5|468|468.57|468.07|472.62|472.52|467.52|467.42|0
1447974000000|2015-11-19 23:00:00|468.47|467.97|468.73|468.23|471.37|471.27|466.37|466.27|0
1448233200000|2015-11-22 23:00:00|468.83|468.33|463.91|463.41|469.93|469.43|462.61|462.51|0
1448319600000|2015-11-23 23:00:00|463.81|463.31|462.63|462.13|464.91|464.81|455.13|455.03|0
1448406000000|2015-11-24 23:00:00|462.73|462.23|468.09|467.59|469.49|469.39|461.13|461.03|0
1448492400000|2015-11-25 23:00:00|468.39|467.89|471.98|471.48|472.68|472.58|467.29|467.19|0
1448578800000|2015-11-26 23:00:00|471.88|471.38|471.54|471.04|474.94|474.84|468.78|468.68|0
1448838000000|2015-11-29 23:00:00|470.94|470.44|471.25|470.75|473.34|473.24|468.85|468.75|0
1448924400000|2015-11-30 23:00:00|471.35|470.85|468.08|467.58|473.45|472.95|465.18|465.08|0
1449010800000|2015-12-01 23:00:00|468.18|467.68|466.33|465.83|470.33|470.23|463.03|462.93|0
1449097200000|2015-12-02 23:00:00|466.23|465.73|446.4|445.9|471.83|471.73|442.6|442.5|0
1449183600000|2015-12-03 23:00:00|446.3|445.8|451.75|451.25|451.95|451.55|443.55|443.45|0
1449442800000|2015-12-06 23:00:00|452.55|452.05|449.55|449.05|454.35|454.25|446.75|446.65|0
1449529200000|2015-12-07 23:00:00|449.35|448.85|441.49|440.99|449.95|449.45|439.09|438.99|0
1449615600000|2015-12-08 23:00:00|441.39|440.89|437.31|436.81|445.21|445.11|435.01|434.91|0
1449702000000|2015-12-09 23:00:00|437.41|436.91|436.8|436.3|441.3|441.2|435.81|435.6|0
1449788400000|2015-12-10 23:00:00|436.9|436.4|426.8|426.3|438.5|438.1|425.8|425.3|0
1450047600000|2015-12-13 23:00:00|427.3|426.8|425.9|425.4|434|433.9|419.5|419.4|0
1450134000000|2015-12-14 23:00:00|426|425.5|435|434.5|435.7|435.6|423.1|423|0
1450220400000|2015-12-15 23:00:00|435.1|434.6|439.61|439.11|441.71|441.61|431.3|431.2|0
1450306800000|2015-12-16 23:00:00|439.71|439.21|436.35|435.85|444.81|444.71|435.85|435.35|0
1450393200000|2015-12-17 23:00:00|436.45|435.95|431.4|430.9|438.75|438.25|430.6|430.1|0
1450652400000|2015-12-20 23:00:00|432.2|431.7|431.64|431.14|438.7|438.6|427.54|427.44|0
1450738800000|2015-12-21 23:00:00|431.44|430.94|435.25|434.75|435.75|435.25|425.45|425.35|0
1450825200000|2015-12-22 23:00:00|435.15|434.65|444.85|444.35|445.85|445.35|434.75|434.25|0
1450911600000|2015-12-23 23:00:00|444.75|444.25|443.95|443.45|445.85|445.35|442.25|442.15|0
1451257200000|2015-12-27 23:00:00|444.25|443.75|442.45|441.95|445.95|445.85|439.35|439.25|0
1451343600000|2015-12-28 23:00:00|442.55|442.05|448.7|448.2|448.8|448.3|441.85|441.35|0
1451430000000|2015-12-29 23:00:00|448.6|448.1|445.25|444.75|449.1|449|444.45|444.05|0
1451516400000|2015-12-30 23:00:00|445.15|444.65|439.25|438.75|446.85|446.75|437.65|437.15|0
1451862000000|2016-01-03 23:00:00|440.35|439.85|435.09|434.59|441.65|441.15|427.19|427.09|0
1451948400000|2016-01-04 23:00:00|434.99|434.49|436.39|435.89|437.29|437.19|428.69|428.59|0
1452034800000|2016-01-05 23:00:00|436.49|435.99|427.51|427.01|436.89|436.39|424.41|424.31|0
1452121200000|2016-01-06 23:00:00|427.71|427.21|415.24|414.74|428.41|427.91|411.91|411.81|0
1452207600000|2016-01-07 23:00:00|415.64|415.14|408.83|408.33|424.04|423.94|407.63|407.13|0
1452466800000|2016-01-10 23:00:00|406.93|406.43|413.39|412.89|416.03|415.93|404.13|403.63|0
1452553200000|2016-01-11 23:00:00|413.49|412.99|416.99|416.49|420.99|420.89|408.99|408.89|0
1452639600000|2016-01-12 23:00:00|417.09|416.59|410.06|409.56|426.09|425.99|408.86|408.76|0
1452726000000|2016-01-13 23:00:00|410.16|409.66|417.45|416.95|419.35|419.25|404.57|404.47|0
1452812400000|2016-01-14 23:00:00|417.75|417.25|402.5|402|419.35|418.85|398.2|398.1|0
1453071600000|2016-01-17 23:00:00|399.9|399.4|401.8|401.3|408.2|408.1|398.2|397.7|0
1453158000000|2016-01-18 23:00:00|401.6|401.1|405.07|404.57|412.07|411.97|401.2|400.7|0
1453244400000|2016-01-19 23:00:00|404.97|404.47|399.75|399.25|406.77|406.27|390.25|390.15|0
1453330800000|2016-01-20 23:00:00|399.85|399.35|406.53|406.03|410.23|410.13|394.45|394.35|0
1453417200000|2016-01-21 23:00:00|406.43|405.93|422.11|421.61|422.41|422.31|405.03|404.53|0
1453676400000|2016-01-24 23:00:00|423.31|422.81|415.92|415.42|423.61|423.11|414.62|414.12|0
1453762800000|2016-01-25 23:00:00|415.82|415.32|422.42|421.92|424.52|424.42|410.02|409.92|0
1453849200000|2016-01-26 23:00:00|422.32|421.82|420.8|420.3|426.8|426.7|417.02|416.92|0
1453935600000|2016-01-27 23:00:00|420.9|420.4|420.6|420.1|427.3|427.2|416.8|416.7|0
1454022000000|2016-01-28 23:00:00|420.5|420|434.17|433.67|434.47|434.17|419.5|419|0
1454281200000|2016-01-31 23:00:00|434.27|433.77|431|430.5|434.57|434.27|425.5|425.4|0
1454367600000|2016-02-01 23:00:00|430.9|430.4|418.5|418|431.1|430.6|417.2|417.1|0
1454454000000|2016-02-02 23:00:00|418.4|417.9|419.5|419|422.75|422.65|411.35|411.25|0
1454540400000|2016-02-03 23:00:00|419.4|418.9|418.1|417.6|424.7|424.6|415.8|415.7|0
1454626800000|2016-02-04 23:00:00|417.9|417.4|413.4|412.9|420.6|420.5|412.2|412.1|0
1454886000000|2016-02-07 23:00:00|414.3|413.8|403.6|403.1|416.8|416.7|398.5|398.4|0
1454972400000|2016-02-08 23:00:00|403.5|403|394.1|393.6|403.9|403.8|388.7|388.6|0
1455058800000|2016-02-09 23:00:00|394.3|393.8|389.87|389.37|401.17|401.07|389.57|389.07|0
1455145200000|2016-02-10 23:00:00|389.97|389.47|386.23|385.73|391.07|390.67|378.43|378.33|0
1455231600000|2016-02-11 23:00:00|386.33|385.83|392.83|392.33|393.03|392.73|384.83|384.73|0
1455490800000|2016-02-14 23:00:00|394.53|394.03|404.82|404.32|405.72|405.62|394.43|393.93|0
1455577200000|2016-02-15 23:00:00|404.62|404.12|406.22|405.72|408.42|408.32|401.12|401.02|0
1455663600000|2016-02-16 23:00:00|406.12|405.62|416.09|415.59|416.39|415.89|403.12|403.02|0
1455750000000|2016-02-17 23:00:00|415.89|415.39|414.15|413.65|419.19|419.09|412.55|412.45|0
1455836400000|2016-02-18 23:00:00|414.05|413.55|412.3|411.8|416.15|416.05|408.8|408.7|0
1456095600000|2016-02-21 23:00:00|411.1|410.6|419.7|419.2|421.7|421.6|410.1|409.6|0
1456182000000|2016-02-22 23:00:00|419.8|419.3|414.07|413.57|420.67|420.57|413.87|413.37|0
1456268400000|2016-02-23 23:00:00|413.97|413.47|416.08|415.58|416.18|416.07|405.68|405.58|0
1456354800000|2016-02-24 23:00:00|415.98|415.48|417.84|417.34|419.14|419.04|411.48|411.38|0
1456441200000|2016-02-25 23:00:00|417.64|417.14|420.34|419.84|425.94|425.84|417.34|416.84|0
1456700400000|2016-02-28 23:00:00|420.14|419.64|423.34|422.84|428.04|427.94|416.74|416.24|0
1456786800000|2016-02-29 23:00:00|423.44|422.94|439.13|438.63|439.63|439.23|421.64|421.14|0
1456873200000|2016-03-01 23:00:00|439.03|438.53|436.73|436.23|441.93|441.43|432.33|432.23|0
1456959600000|2016-03-02 23:00:00|436.53|436.03|436.58|436.08|438.23|438.03|431.98|431.88|0
1457046000000|2016-03-03 23:00:00|436.48|435.98|436.7|436.2|440.9|440.8|434.88|434.78|0
1457305200000|2016-03-06 23:00:00|435.9|435.4|436.1|435.6|438.7|438.6|433|432.9|0
1457391600000|2016-03-07 23:00:00|436|435.5|434.08|433.58|436.68|436.58|429.88|429.78|0
1457478000000|2016-03-08 23:00:00|433.98|433.48|436.03|435.53|438.33|438.23|432.98|432.48|0
1457564400000|2016-03-09 23:00:00|436.23|435.73|432.43|431.93|449.83|449.73|426.93|426.83|0
1457650800000|2016-03-10 23:00:00|432.33|431.83|443.6|443.1|443.8|443.7|431.93|431.43|0
1457823600000|2016-03-12 23:00:00|443|442.5|442.7|442.2|443.5|443|442.6|442.1|0
1457910000000|2016-03-13 23:00:00|442.8|442.3|444.6|444.1|447.2|447.1|442|441.8|0
1457996400000|2016-03-14 23:00:00|444.7|444.2|443.28|442.78|444.7|444.2|439.6|439.5|0
1458082800000|2016-03-15 23:00:00|443.38|442.88|444.65|444.15|445.58|445.48|440.55|440.45|0
1458169200000|2016-03-16 23:00:00|444.55|444.05|445.05|444.55|447.75|447.65|435.65|435.55|0
1458255600000|2016-03-17 23:00:00|444.95|444.45|444.75|444.25|446.55|446.45|441.95|441.85|0
1458428400000|2016-03-19 23:00:00|444.35|443.85|444.05|443.55|444.35|443.85|443.75|443.25|0
1458514800000|2016-03-20 23:00:00|444.15|443.65|444.25|443.75|447.15|447.05|441.05|440.95|0
1458601200000|2016-03-21 23:00:00|444.15|443.65|442.47|441.97|444.85|444.45|436.65|436.55|0
1458687600000|2016-03-22 23:00:00|442.57|442.07|441.85|441.35|445.77|445.67|440.95|440.85|0
1458774000000|2016-03-23 23:00:00|441.75|441.25|439.85|439.75|442.05|441.55|435.95|435.85|0
1459116000000|2016-03-27 22:00:00|440.45|439.95|439.55|439.05|442.65|442.15|438.05|437.55|0
1459202400000|2016-03-28 22:00:00|439.45|438.95|442.58|442.08|442.98|442.88|437.98|437.88|0
1459288800000|2016-03-29 22:00:00|442.48|441.98|446.15|445.65|449.05|448.95|442.18|441.68|0
1459375200000|2016-03-30 22:00:00|446.05|445.55|438.89|438.39|446.35|445.85|438.39|437.89|0
1459461600000|2016-03-31 22:00:00|438.99|438.49|434.73|434.23|439.79|439.29|428.45|428.35|0
1459720800000|2016-04-03 22:00:00|434.43|433.93|435.27|434.77|440.07|439.97|430.63|430.53|0
1459807200000|2016-04-04 22:00:00|434.97|434.47|429.25|428.75|435.17|434.67|426.75|426.65|0
1459893600000|2016-04-05 22:00:00|429.35|428.85|432.65|432.15|433.15|432.65|427.75|427.65|0
1459980000000|2016-04-06 22:00:00|432.75|432.25|427.71|427.21|434.05|433.95|426.31|426.21|0
1460066400000|2016-04-07 22:00:00|427.51|427.01|433.72|433.22|434.72|434.62|426.51|426.01|0
1460325600000|2016-04-10 22:00:00|433.22|432.72|435.12|434.62|438.62|438.52|430.72|430.62|0
1460412000000|2016-04-11 22:00:00|435.02|434.52|441.27|440.77|441.57|441.07|434.02|433.92|0
1460498400000|2016-04-12 22:00:00|441.17|440.67|450.85|450.35|450.95|450.85|440.97|440.47|0
1460584800000|2016-04-13 22:00:00|450.95|450.45|450.65|450.15|452.35|452.25|448.85|448.75|0
1460671200000|2016-04-14 22:00:00|450.55|450.05|450.45|449.95|451.45|451.35|448.95|448.85|0
1460930400000|2016-04-17 22:00:00|447.15|446.65|451.75|451.25|452.35|451.95|444.25|444.15|0
1461016800000|2016-04-18 22:00:00|451.45|450.95|456.95|456.45|457.25|457.05|451.35|450.85|0
1461103200000|2016-04-19 22:00:00|456.85|456.35|456.5|456|457.55|457.45|454.05|453.95|0
1461189600000|2016-04-20 22:00:00|456.4|455.9|451.01|450.51|459.3|458.8|450.01|449.51|0
1461276000000|2016-04-21 22:00:00|450.91|450.41|453.09|452.59|453.51|453.41|449.61|449.41|0
1461535200000|2016-04-24 22:00:00|454.09|453.59|448.19|447.69|454.19|453.69|445.69|445.59|0
1461621600000|2016-04-25 22:00:00|448.09|447.59|446.17|445.67|451.19|451.09|445.47|445.37|0
1461708000000|2016-04-26 22:00:00|445.87|445.37|449.9|449.4|449.9|449.7|444.47|444.37|0
1461794400000|2016-04-27 22:00:00|449.8|449.3|446.8|446.3|451|450.9|442|441.9|0
1461880800000|2016-04-28 22:00:00|446.6|446.1|440.28|439.78|447.4|446.9|438.68|438.58|0
1462140000000|2016-05-01 22:00:00|439.98|439.48|441.82|441.32|442.12|441.78|438.48|437.98|0
1462226400000|2016-05-02 22:00:00|441.72|441.22|433.8|433.3|442.12|441.62|431|430.9|0
1462312800000|2016-05-03 22:00:00|433.7|433.2|429.7|429.2|434.6|434.5|428|427.9|0
1462399200000|2016-05-04 22:00:00|429.6|429.1|430.45|429.95|432.65|432.55|428.95|428.85|0
1462485600000|2016-05-05 22:00:00|430.55|430.05|434.49|433.99|434.49|433.99|425.79|425.69|0
1462744800000|2016-05-08 22:00:00|433.79|433.29|432.38|431.88|436.88|436.78|430.88|430.78|0
1462831200000|2016-05-09 22:00:00|432.28|431.78|437.5|437|440.38|440.28|430.78|430.28|0
1462917600000|2016-05-10 22:00:00|437.6|437.1|433.34|432.84|437.8|437.3|431.3|431.2|0
1463004000000|2016-05-11 22:00:00|433.24|432.74|432.76|432.26|438.26|438.16|430.16|430.06|0
1463090400000|2016-05-12 22:00:00|432.56|432.06|429.32|428.82|434.06|433.96|426.96|426.86|0
1463349600000|2016-05-15 22:00:00|427.62|427.12|435.2|434.7|435.8|435.6|427.32|426.82|0
1463436000000|2016-05-16 22:00:00|435.3|434.8|430.41|429.91|438.6|438.5|429.21|429.11|0
1463522400000|2016-05-17 22:00:00|430.21|429.71|433.06|432.56|434.64|434.54|428.91|428.81|0
1463608800000|2016-05-18 22:00:00|433.16|432.66|431.65|431.15|433.36|432.86|427.24|427.14|0
1463695200000|2016-05-19 22:00:00|431.55|431.05|434.35|433.85|434.85|434.75|430.75|430.25|0
1463954400000|2016-05-22 22:00:00|434.65|434.15|432.52|432.02|435.95|435.85|430.45|430.35|0
1464040800000|2016-05-23 22:00:00|432.62|432.12|443.95|443.45|444.25|443.85|430.42|430.32|0
1464127200000|2016-05-24 22:00:00|444.05|443.55|448.04|447.54|448.64|448.54|443.65|443.15|0
1464213600000|2016-05-25 22:00:00|447.94|447.44|449.94|449.44|450.04|449.54|446.24|445.94|0
1464300000000|2016-05-26 22:00:00|449.84|449.34|451.85|451.35|452.35|451.85|448.04|447.94|0
1464559200000|2016-05-29 22:00:00|452.35|451.85|452.05|451.55|453.95|453.45|449.45|449.35|0
1464645600000|2016-05-30 22:00:00|451.95|451.45|447.92|447.42|453.15|453.05|446.22|446.12|0
1464732000000|2016-05-31 22:00:00|447.82|447.32|447.52|447.02|449.02|448.52|444.22|444.12|0
1464818400000|2016-06-01 22:00:00|447.42|446.92|450|449.5|450.4|449.9|445.92|445.72|0
1464904800000|2016-06-02 22:00:00|449.9|449.4|446.2|445.7|452.2|452.1|443.1|443|0
1465164000000|2016-06-05 22:00:00|446.3|445.8|446.46|445.96|448.1|448|444.76|444.66|0
1465250400000|2016-06-06 22:00:00|446.36|445.86|450.52|450.02|452.22|452.12|445.86|445.36|0
1465336800000|2016-06-07 22:00:00|450.62|450.12|450.95|450.45|451.35|451.25|448.85|448.75|0
1465423200000|2016-06-08 22:00:00|451.05|450.55|446.85|446.35|451.15|450.65|444.55|444.45|0
1465509600000|2016-06-09 22:00:00|446.95|446.45|435.16|434.66|446.95|446.65|433.46|433.36|0
1465768800000|2016-06-12 22:00:00|433.96|433.46|425.9|425.4|433.96|433.46|425.6|425.2|42982
1465855200000|2016-06-13 22:00:00|426|425.5|421.1|420.6|427.6|427.1|418.6|418.5|72541
1465941600000|2016-06-14 22:00:00|421.2|420.7|418.4|417.9|424.3|424.2|417.7|417.6|51346
1466028000000|2016-06-15 22:00:00|418.3|417.8|422.5|422|423.1|423|412.8|412.7|35667
1466114400000|2016-06-16 22:00:00|422.3|421.8|424.75|424.25|426.15|426.05|419.55|419.45|39352
1466373600000|2016-06-19 22:00:00|430.15|429.65|437.68|437.18|438.38|437.88|429.55|429.05|33341
1466460000000|2016-06-20 22:00:00|437.38|436.88|442.2|441.7|444.7|444.6|434.78|434.48|29165
1466546400000|2016-06-21 22:00:00|442.3|441.8|440.2|439.7|444.7|444.6|439.7|439.4|24596
1466632800000|2016-06-22 22:00:00|440.6|440.1|456.9|456.4|457.3|456.8|440.6|440.1|36243
1466719200000|2016-06-23 22:00:00|457|456.5|416.6|416.1|458.5|458|384.9|384.8|64939
1466978400000|2016-06-26 22:00:00|414.4|413.9|412.85|412.35|422.9|422.8|410.25|410.15|47712
1467064800000|2016-06-27 22:00:00|413.05|412.55|421.86|421.36|422.36|421.86|412.95|412.45|32727
1467151200000|2016-06-28 22:00:00|421.76|421.26|433.2|432.7|434.1|433.6|419.26|418.76|38495
1467237600000|2016-06-29 22:00:00|433.1|432.6|439.01|438.51|441.51|441.41|427.8|427.7|39274
1467324000000|2016-06-30 22:00:00|439.11|438.61|438.77|438.27|440.5|440.4|433.91|433.81|30203
1467583200000|2016-07-03 22:00:00|439.37|438.87|436.15|435.65|440.87|440.77|434.25|434.15|13853
1467669600000|2016-07-04 22:00:00|436.05|435.55|431.25|430.75|436.05|435.55|428.35|428.25|30708
1467756000000|2016-07-05 22:00:00|431.05|430.55|426.05|425.55|431.05|430.55|419.45|419.35|41065
1467842400000|2016-07-06 22:00:00|425.95|425.45|426.45|425.95|429.35|429.25|423.95|423.85|25438
1467928800000|2016-07-07 22:00:00|426.35|425.85|433.95|433.45|434.95|434.85|424.05|423.85|27870
1468188000000|2016-07-10 22:00:00|433.85|433.35|440.08|439.58|441.28|441.18|433.85|433.35|34399
1468274400000|2016-07-11 22:00:00|440.28|439.78|445.76|445.26|446.26|446.16|439.38|438.88|47513
1468360800000|2016-07-12 22:00:00|445.66|445.16|445.25|444.75|447.85|447.75|443.45|443.35|47328
1468447200000|2016-07-13 22:00:00|445.05|444.55|448.95|448.45|451.25|451.15|444.25|443.75|34155
1468533600000|2016-07-14 22:00:00|448.85|448.35|444.85|444.35|449.95|449.45|443.95|443.45|31631
1468792800000|2016-07-17 22:00:00|448.05|447.55|448.5|448|451.15|451.05|446.1|446|22538
1468879200000|2016-07-18 22:00:00|448.3|447.8|449.55|449.05|449.65|449.15|444.2|444.1|23854
1468965600000|2016-07-19 22:00:00|449.65|449.15|452.25|451.75|453.55|453.45|448.15|447.75|24000
1469052000000|2016-07-20 22:00:00|452.15|451.65|450.79|450.29|454.55|454.45|448.89|448.79|25414
1469138400000|2016-07-21 22:00:00|450.69|450.19|454.15|453.65|454.85|454.35|449.29|448.79|21186
1469397600000|2016-07-24 22:00:00|453.95|453.45|452.55|452.05|456.55|456.45|451.45|451.35|23901
1469484000000|2016-07-25 22:00:00|452.35|451.85|456.11|455.61|456.21|455.71|450.35|450.15|22577
1469570400000|2016-07-26 22:00:00|456.01|455.51|452.34|451.84|457.41|456.91|451.34|450.84|23684
1469656800000|2016-07-27 22:00:00|452.14|451.64|450.35|449.85|453.74|453.64|447.55|447.45|29096
1469743200000|2016-07-28 22:00:00|450.25|449.75|450.75|450.25|451.05|450.55|446.75|446.65|26163
1470002400000|2016-07-31 22:00:00|451.35|450.85|443.85|443.35|456.95|456.45|442.85|442.75|19094
1470088800000|2016-08-01 22:00:00|444.05|443.55|439.72|439.22|445.45|444.95|437.02|436.92|30628
1470175200000|2016-08-02 22:00:00|439.52|439.02|441.64|441.14|441.94|441.64|437.72|437.62|24755
1470261600000|2016-08-03 22:00:00|441.54|441.04|444.31|443.81|446.25|446.15|441.34|440.94|26403
1470348000000|2016-08-04 22:00:00|444.01|443.51|448.12|447.62|449.62|449.52|444.01|443.51|23717
1470607200000|2016-08-07 22:00:00|448.02|447.52|449.71|449.21|450.42|450.32|447.82|447.32|17066
1470693600000|2016-08-08 22:00:00|449.41|448.91|453.06|452.56|454.06|453.96|448.61|448.51|18364
1470780000000|2016-08-09 22:00:00|452.86|452.36|451.04|450.54|454.02|453.92|450.04|449.94|18771
1470866400000|2016-08-10 22:00:00|450.94|450.44|455.49|454.99|455.79|455.69|449.54|449.44|23534
1470952800000|2016-08-11 22:00:00|455.39|454.89|453.81|453.31|456.29|456.19|452.81|452.71|16554
1471212000000|2016-08-14 22:00:00|453.71|453.21|453.65|453.15|456.55|456.45|453.61|453.11|21648
1471298400000|2016-08-15 22:00:00|453.85|453.35|451.35|450.85|454.55|454.45|450.25|449.95|47941
1471384800000|2016-08-16 22:00:00|451.15|450.65|451.15|450.65|452.05|451.95|446.25|446.15|51001
1471471200000|2016-08-17 22:00:00|451.25|450.75|450.85|450.35|451.81|451.71|450.05|449.75|20634
1471557600000|2016-08-18 22:00:00|451.05|450.55|449.45|448.95|452.05|451.95|446.45|446.35|27725
1471816800000|2016-08-21 22:00:00|449.35|448.85|448.65|448.15|452.05|451.95|446.05|445.95|26661
1471903200000|2016-08-22 22:00:00|448.55|448.05|451.95|451.45|453.55|453.45|448.25|447.75|20115
1471989600000|2016-08-23 22:00:00|452.05|451.55|451.35|450.85|454.25|454.15|448.25|448.15|24915
1472076000000|2016-08-24 22:00:00|451.25|450.75|450.34|449.84|451.65|451.45|448.04|447.94|23141
1472162400000|2016-08-25 22:00:00|450.24|449.74|451.44|450.94|454|453.9|448.04|447.94|26576
1472421600000|2016-08-28 22:00:00|450.94|450.44|454.17|453.67|454.17|453.67|448.44|448.34|16535
1472508000000|2016-08-29 22:00:00|454.07|453.57|456.7|456.2|457.9|457.8|453.37|453.27|26063
1472594400000|2016-08-30 22:00:00|456.8|456.3|454.78|454.28|457.98|457.88|453.08|452.98|25632
1472680800000|2016-08-31 22:00:00|454.88|454.38|454.75|454.25|458.88|458.78|452.45|452.35|33052
1472767200000|2016-09-01 22:00:00|454.85|454.35|464.79|464.29|464.79|464.59|454.25|453.95|39209
1473026400000|2016-09-04 22:00:00|464.49|463.99|464.59|464.09|466.59|466.49|463.59|463.49|18749
1473112800000|2016-09-05 22:00:00|464.69|464.19|462.15|461.65|465.89|465.79|460.45|460.35|22369
1473199200000|2016-09-06 22:00:00|462.25|461.75|462.55|462.05|463.95|463.85|461.35|461.25|19924
1473285600000|2016-09-07 22:00:00|462.45|461.95|458.95|458.45|463.15|463.05|454.95|454.85|33651
1473372000000|2016-09-08 22:00:00|458.65|458.15|447.13|446.63|459.15|459.05|446.63|446.13|26452
1473631200000|2016-09-11 22:00:00|447.23|446.73|452.13|451.63|452.83|452.33|442.63|442.13|44096
1473717600000|2016-09-12 22:00:00|451.75|451.25|445.23|444.73|451.85|451.35|441.13|441.03|59064
1473804000000|2016-09-13 22:00:00|445.13|444.63|440.27|439.77|446.43|445.93|439.47|438.97|54584
1473890400000|2016-09-14 22:00:00|440.07|439.57|442.8|442.3|444.5|444.4|438.27|437.77|31080
1473976800000|2016-09-15 22:00:00|442.7|442.2|441|440.5|444|443.9|437.5|437.4|40347
1474236000000|2016-09-18 22:00:00|441|440.5|443.65|443.15|445.7|445.6|440.9|440.4|20255
1474322400000|2016-09-19 22:00:00|443.75|443.25|444.45|443.95|446.75|446.65|442.95|442.45|20216
1474408800000|2016-09-20 22:00:00|444.35|443.85|450.6|450.1|450.7|450.6|443.55|443.05|23278
1474495200000|2016-09-21 22:00:00|450.5|450|455.2|454.7|458|457.9|449.4|449.3|29816
1474581600000|2016-09-22 22:00:00|455.1|454.6|453.67|453.17|455.67|455.57|453.27|453.07|18786
1474840800000|2016-09-25 22:00:00|453.47|452.97|448.4|447.9|454.17|453.67|446.9|446.8|29217
1474927200000|2016-09-26 22:00:00|448.3|447.8|449.35|448.85|451.6|451.5|444.05|443.95|26788
1475013600000|2016-09-27 22:00:00|449.45|448.95|454.55|454.05|454.85|454.65|447.75|447.25|31773
1475100000000|2016-09-28 22:00:00|454.35|453.85|449.01|448.51|456.95|456.85|445.71|445.61|30904
1475186400000|2016-09-29 22:00:00|448.91|448.41|451.71|451.21|453.81|453.71|442.41|442.31|44559
1475445600000|2016-10-02 22:00:00|452.51|452.01|453.06|452.56|454.81|454.71|451.36|451.26|18482
1475532000000|2016-10-03 22:00:00|452.96|452.46|455.66|455.16|460.16|460.06|452.96|452.46|36619
1475618400000|2016-10-04 22:00:00|455.86|455.36|456.98|456.48|457.18|456.86|451.86|451.76|27014
1475704800000|2016-10-05 22:00:00|456.78|456.28|457.08|456.58|457.68|457.58|454.68|454.58|25337
1475791200000|2016-10-06 22:00:00|456.88|456.38|450.76|450.26|457.28|456.78|448.56|448.46|36862
1476050400000|2016-10-09 22:00:00|452.26|451.76|455.45|454.95|455.75|455.65|448.85|448.75|25285
1476136800000|2016-10-10 22:00:00|455.55|455.05|450.81|450.31|457.01|456.91|449.41|449.31|26588
1476223200000|2016-10-11 22:00:00|450.71|450.21|450.92|450.42|452.81|452.71|450.11|449.61|23850
1476309600000|2016-10-12 22:00:00|450.82|450.32|446.42|445.92|451.62|451.12|442.72|442.62|41671
1476396000000|2016-10-13 22:00:00|446.52|446.02|451.03|450.53|453.53|453.43|445.72|445.22|40884
1476655200000|2016-10-16 22:00:00|451.23|450.73|448.37|447.87|451.53|451.03|446.97|446.87|33818
1476741600000|2016-10-17 22:00:00|448.57|448.07|453.3|452.8|455.4|455.3|448.07|447.57|58070
1476828000000|2016-10-18 22:00:00|453.2|452.7|454.89|454.39|455.59|455.49|452.4|452.3|51132
1476914400000|2016-10-19 22:00:00|454.79|454.29|457.7|457.2|457.9|457.4|452.28|452.18|29819
1477000800000|2016-10-20 22:00:00|457.5|457|458.91|458.41|458.91|458.7|455.01|454.91|30019
1477260000000|2016-10-23 22:00:00|458.51|458.01|461.05|460.55|463.21|463.11|457.91|457.51|24277
1477346400000|2016-10-24 22:00:00|460.85|460.35|459.75|459.25|462.25|462.15|458.55|458.45|22372
1477432800000|2016-10-25 22:00:00|459.65|459.15|454.62|454.12|459.65|459.25|452.94|452.84|34004
1477519200000|2016-10-26 22:00:00|454.52|454.02|455.29|454.79|459.42|459.32|452.62|452.52|31701
1477605600000|2016-10-27 22:00:00|455.09|454.59|452.99|452.49|455.99|455.89|426.39|426.29|42172
1477778400000|2016-10-29 22:00:00|451.49|450.99|452.29|451.79|452.79|452.29|451.29|450.79|0
1477868400000|2016-10-30 23:00:00|452.39|451.89|452.59|452.09|455.39|454.89|451.39|451.29|18306
1477954800000|2016-10-31 23:00:00|452.69|452.19|448.99|448.49|457.89|457.79|446.89|446.79|38382
1478041200000|2016-11-01 23:00:00|449.09|448.59|444.3|443.8|449.29|448.79|442.4|442.3|35235
1478127600000|2016-11-02 23:00:00|444.4|443.9|442.15|441.65|447.75|447.65|440.45|440.35|33040
1478214000000|2016-11-03 23:00:00|442.05|441.55|438.24|438.14|442.75|442.25|437.54|437.44|36242
1478473200000|2016-11-06 23:00:00|444.04|443.54|449.3|448.8|449.8|449.3|442.14|441.64|28079
1478559600000|2016-11-07 23:00:00|449.1|448.6|452.45|451.45|453.35|452.7|446.8|446.7|27591
1478646000000|2016-11-08 23:00:00|452.55|451.55|455.58|455.08|456.18|455.68|426.35|425.35|84228
1478732400000|2016-11-09 23:00:00|455.28|454.78|452.44|451.94|459.68|459.58|447.94|447.84|59897
1478818800000|2016-11-10 23:00:00|452.54|452.04|446.95|446.45|454.24|453.74|444.15|444.05|38332
1479078000000|2016-11-13 23:00:00|447.75|447.25|448.45|447.95|451.75|451.65|445.75|445.65|46892
1479164400000|2016-11-14 23:00:00|448.55|448.05|453.45|452.95|453.85|453.35|447.75|447.25|56313
1479250800000|2016-11-15 23:00:00|453.55|453.05|448.9|448.4|455.05|454.55|447.3|447.2|61342
1479337200000|2016-11-16 23:00:00|449|448.5|453.68|453.18|453.78|453.38|447.18|447.08|30825
1479423600000|2016-11-17 23:00:00|453.58|453.08|451.49|450.99|453.98|453.88|448.98|448.88|34889
1479682800000|2016-11-20 23:00:00|451.09|450.59|454.49|453.99|455.29|454.99|448.29|448.19|32799
1479769200000|2016-11-21 23:00:00|454.29|453.79|458.74|458.24|459.04|458.64|454.29|453.79|27849
1479855600000|2016-11-22 23:00:00|458.64|458.14|457.24|456.74|459.34|459.14|454.74|454.64|30747
1479942000000|2016-11-23 23:00:00|457.34|456.84|457.71|457.21|458.74|458.64|455.64|455.24|15844
1480028400000|2016-11-24 23:00:00|457.81|457.31|458.91|458.41|459.11|459.01|455.81|455.71|17563
1480287600000|2016-11-27 23:00:00|457.71|457.21|451.77|451.27|458.81|458.31|451.37|451.17|34443
1480374000000|2016-11-28 23:00:00|451.87|451.37|452.4|451.9|453.5|453.4|449.47|449.37|27286
1480460400000|2016-11-29 23:00:00|452.3|451.8|456.48|455.98|458.98|458.88|451.4|451.2|42158
1480546800000|2016-11-30 23:00:00|456.58|456.08|451.98|451.48|457.68|457.48|450.98|450.88|41369
1480633200000|2016-12-01 23:00:00|451.88|451.38|449.28|448.78|452.08|451.58|445.58|445.48|42267
1480892400000|2016-12-04 23:00:00|449.38|448.88|455.48|454.98|458.08|457.98|443.18|442.68|56579
1480978800000|2016-12-05 23:00:00|455.38|454.88|461.35|460.85|461.75|461.65|453.58|453.48|34139
1481065200000|2016-12-06 23:00:00|461.25|460.75|464.05|463.55|465.75|465.65|460.75|460.25|29958
1481151600000|2016-12-07 23:00:00|463.95|463.45|467.71|467.21|468.11|468.01|461.81|461.71|44705
1481238000000|2016-12-08 23:00:00|467.61|467.11|471.7|471.2|471.8|471.3|466.51|466.41|29269
1481497200000|2016-12-11 23:00:00|471.9|471.4|469.6|469.1|477.2|476.7|468.8|468.7|36631
1481583600000|2016-12-12 23:00:00|469.5|469|474.41|473.91|474.91|474.81|468.9|468.4|52930
1481670000000|2016-12-13 23:00:00|474.31|473.81|473.05|472.55|475.65|475.55|471.95|471.85|46920
1481756400000|2016-12-14 23:00:00|472.95|472.45|476.95|476.45|477.55|477.45|472.15|471.65|41086
1481842800000|2016-12-15 23:00:00|476.85|476.35|478.15|477.65|479.75|479.65|475.65|475.55|46633
1482102000000|2016-12-18 23:00:00|477.55|477.05|481.1|480.6|481.3|480.9|477.45|476.95|18691
1482188400000|2016-12-19 23:00:00|481|480.5|483.96|483.46|484.36|484.16|480.4|480.2|21998
1482274800000|2016-12-20 23:00:00|484.06|483.56|482.95|482.45|484.25|484.15|481.75|481.65|17195
1482361200000|2016-12-21 23:00:00|483.05|482.55|481.95|481.45|483.35|482.95|481.25|481.15|16269
1482447600000|2016-12-22 23:00:00|481.85|481.35|483.25|482.75|483.95|483.65|481.75|481.25|10804
1482793200000|2016-12-26 23:00:00|483.35|482.85|483.19|482.69|484.09|483.99|482.59|482.09|7846
1482879600000|2016-12-27 23:00:00|483.39|482.89|482.3|481.8|484.09|483.99|482.1|481.8|11441
1482966000000|2016-12-28 23:00:00|482.4|481.9|482.25|481.75|483.15|483.05|481.35|481.2|14691
1483052400000|2016-12-29 23:00:00|482.35|481.85|481.65|481.15|483.85|483.45|480.45|480.35|19564
1483311600000|2017-01-01 23:00:00|481.15|481.05|486.65|486.15|487.25|487.15|480.85|480.75|10610
1483398000000|2017-01-02 23:00:00|486.85|486.35|489.13|488.63|489.93|489.83|486.45|485.95|31684
1483484400000|2017-01-03 23:00:00|489.23|488.73|488.43|487.93|489.93|489.83|486.53|486.43|21031
1483570800000|2017-01-04 23:00:00|488.33|487.83|487.72|487.22|488.73|488.33|485.82|485.72|23447
1483657200000|2017-01-05 23:00:00|487.52|487.02|487.88|487.38|488.28|487.88|485.28|485.18|22918
1483916400000|2017-01-08 23:00:00|488.48|487.98|484.73|484.23|489.78|489.28|484.03|483.93|21983
1484002800000|2017-01-09 23:00:00|484.83|484.33|484.78|484.28|486.43|486.33|483.13|483.03|21682
1484089200000|2017-01-10 23:00:00|484.68|484.18|487.58|487.08|488.98|488.88|482.88|482.78|35303
1484175600000|2017-01-11 23:00:00|487.48|486.98|485.93|485.43|487.48|486.98|482.43|482.33|29614
1484262000000|2017-01-12 23:00:00|485.83|485.33|487.69|487.19|488.39|488.09|484.93|484.83|25640
1484521200000|2017-01-15 23:00:00|486.99|486.49|484.4|483.9|487.79|487.29|483.39|483.29|25431
1484607600000|2017-01-16 23:00:00|484.3|483.8|483.21|482.71|484.7|484.21|480.61|480.51|63860
1484694000000|2017-01-17 23:00:00|483.11|482.61|486.11|485.61|486.71|486.31|481.91|481.81|51243
1484780400000|2017-01-18 23:00:00|486.21|485.71|485.6|485.1|486.91|486.71|482.71|482.61|36890
1484866800000|2017-01-19 23:00:00|485.5|485|486.38|485.88|487.88|487.78|483.3|483.2|41514
1485126000000|2017-01-22 23:00:00|485.18|484.68|484.37|483.87|485.57|485.47|481.08|480.98|36601
1485212400000|2017-01-23 23:00:00|484.27|483.77|484.99|484.49|485.59|485.49|482.09|481.99|23139
1485298800000|2017-01-24 23:00:00|484.89|484.39|488.93|488.43|489.13|489.03|484.09|483.59|30906
1485385200000|2017-01-25 23:00:00|488.83|488.33|486.35|485.85|490.93|490.43|485.15|485.05|27605
1485471600000|2017-01-26 23:00:00|486.25|485.75|486.5|486|486.75|486.65|484.4|484.3|22407
1485730800000|2017-01-29 23:00:00|484.9|484.4|481.04|480.54|485.6|485.5|478.14|478.04|34820
1485817200000|2017-01-30 23:00:00|480.84|480.34|479.54|479.04|483.04|482.94|476.54|476.44|35975
1485903600000|2017-01-31 23:00:00|479.44|478.94|480.2|479.7|482.6|482.5|478.54|478.04|29890
1485990000000|2017-02-01 23:00:00|480.3|479.8|483.53|483.03|484.43|484.33|478.1|477.6|37763
1486076400000|2017-02-02 23:00:00|483.43|482.93|487.1|486.6|487.4|487.3|481.83|481.33|29097
1486335600000|2017-02-05 23:00:00|487.2|486.7|482.11|481.61|487.51|487.41|481.01|480.91|34036
1486422000000|2017-02-06 23:00:00|482.01|481.51|485.28|484.78|486.08|485.98|480.21|480.11|28646
1486508400000|2017-02-07 23:00:00|485.38|484.88|484.33|483.83|486.78|486.68|480.25|480.15|32460
1486594800000|2017-02-08 23:00:00|484.23|483.73|490.1|489.6|490.1|489.7|483.43|482.93|35429
1486681200000|2017-02-09 23:00:00|490.2|489.7|491.25|490.75|491.7|491.4|487.95|487.85|26537
1486940400000|2017-02-12 23:00:00|491.35|490.85|495.48|494.98|495.48|495.38|490.35|490.25|33686
1487026800000|2017-02-13 23:00:00|495.38|494.88|496.63|496.13|497.23|496.73|493.38|493.28|48046
1487113200000|2017-02-14 23:00:00|496.53|496.03|497.25|496.75|498.03|497.53|494.57|494.47|56039
1487199600000|2017-02-15 23:00:00|497.15|496.65|494.45|493.95|497.35|496.85|492.85|492.75|23372
1487286000000|2017-02-16 23:00:00|494.25|493.75|502.8|502.3|502.9|502.8|489.95|489.85|56920
1487545200000|2017-02-19 23:00:00|492.4|491.9|495.42|494.92|499|498.9|492.4|491.9|21206
1487631600000|2017-02-20 23:00:00|495.52|495.02|499.71|499.21|500.11|499.81|494.42|494.32|23990
1487718000000|2017-02-21 23:00:00|499.61|499.11|499.51|499.01|501.11|501.01|496.91|496.81|30559
1487804400000|2017-02-22 23:00:00|499.41|498.91|498.29|497.79|500.59|500.49|497.09|496.99|21044
1487890800000|2017-02-23 23:00:00|498.19|497.69|495.98|495.48|498.19|497.69|491.28|491.18|33351
1488150000000|2017-02-26 23:00:00|496.68|496.18|496.26|495.76|497.68|497.28|494.06|493.96|23094
1488236400000|2017-02-27 23:00:00|496.36|495.86|496.63|496.13|496.96|496.66|491.93|491.83|28169
1488322800000|2017-02-28 23:00:00|496.43|495.93|505.74|505.24|506.64|506.54|496.13|495.63|38961
1488409200000|2017-03-01 23:00:00|505.64|505.14|503.42|502.92|506.34|506.24|502.52|502.42|22925
1488495600000|2017-03-02 23:00:00|503.12|502.62|505.97|505.47|507.37|507.27|501.62|501.12|25678
1488754800000|2017-03-05 23:00:00|504.77|504.27|503.92|503.42|505.57|505.47|501.57|501.47|20929
1488841200000|2017-03-06 23:00:00|504.02|503.52|502.83|502.33|505.32|504.93|502.33|502.23|20024
1488927600000|2017-03-07 23:00:00|502.73|502.23|504.39|503.89|505.99|505.89|500.79|500.69|24939
1489014000000|2017-03-08 23:00:00|504.49|503.99|508.59|508.09|508.89|508.39|503.49|503.39|31449
1489100400000|2017-03-09 23:00:00|508.49|507.99|511.2|510.7|514.1|514|508.19|507.69|34158
1489273200000|2017-03-11 23:00:00|511.3|510.8|510.8|510.3|511.6|511.1|510.6|510.1|0
1489359600000|2017-03-12 23:00:00|510.7|510.2|513.1|512.6|513.2|513.1|510.1|509.6|26431
1489446000000|2017-03-13 23:00:00|513|512.5|510.85|510.35|513.2|513|508.75|508.65|58628
1489532400000|2017-03-14 23:00:00|510.75|510.25|513.88|513.38|514.38|514.28|510.65|510.15|48615
1489618800000|2017-03-15 23:00:00|513.98|513.48|515.03|514.53|516.88|516.78|513.28|513.18|32548
1489705200000|2017-03-16 23:00:00|514.93|514.43|516.53|516.03|517.13|517.03|512.93|512.83|33378
1489878000000|2017-03-18 23:00:00|516.13|515.63|515.73|515.23|516.33|515.83|515.63|515.13|0
1489964400000|2017-03-19 23:00:00|515.83|515.33|514.93|514.43|516.53|516.43|514.63|514.23|17999
1490050800000|2017-03-20 23:00:00|514.83|514.33|511.34|510.84|519.04|518.94|510.84|510.34|34788
1490137200000|2017-03-21 23:00:00|511.24|510.74|510.88|510.38|511.74|511.24|506.44|506.34|35566
1490223600000|2017-03-22 23:00:00|510.98|510.48|511.89|511.39|513.09|512.99|508.08|507.98|28578
1490310000000|2017-03-23 23:00:00|511.99|511.49|510.57|510.47|513.99|513.49|508.97|508.87|21707
1490565600000|2017-03-26 22:00:00|509.27|508.77|510.55|510.05|510.65|510.15|506.27|506.17|26090
1490652000000|2017-03-27 22:00:00|510.75|510.25|513.44|512.94|513.94|513.84|508.85|508.75|23802
1490738400000|2017-03-28 22:00:00|513.54|513.04|513.64|513.14|514.84|514.74|511.64|511.54|24093
1490824800000|2017-03-29 22:00:00|513.54|513.04|516.79|516.29|516.79|516.29|513.04|512.94|18180
1490911200000|2017-03-30 22:00:00|516.89|516.39|516.2|515.7|517|516.9|513.74|513.64|24061
1491170400000|2017-04-02 22:00:00|516.8|516.3|514.7|514.2|518.5|518.4|511.5|511.4|31600
1491256800000|2017-04-03 22:00:00|514.6|514.1|515.85|515.35|515.95|515.45|512.15|512.05|21726
1491343200000|2017-04-04 22:00:00|515.95|515.45|513.3|512.8|517.4|517.3|512|511.5|27212
1491429600000|2017-04-05 22:00:00|513.4|512.9|516.48|515.98|516.78|516.48|510.8|510.7|30960
1491516000000|2017-04-06 22:00:00|516.58|516.08|520.18|519.68|520.38|520.28|512.58|512.08|28108
1491775200000|2017-04-09 22:00:00|519.88|519.38|519.44|518.94|521.58|521.08|517.08|516.98|21592
1491861600000|2017-04-10 22:00:00|519.34|518.84|520.44|519.94|520.44|520.34|515.64|515.54|30973
1491948000000|2017-04-11 22:00:00|520.34|519.84|516.5|516|521.64|521.54|516.5|516|26237
1492034400000|2017-04-12 22:00:00|516.4|515.9|514.39|513.89|517.5|517.2|513.19|513.09|27913
1492380000000|2017-04-16 22:00:00|513.99|513.49|518.09|517.59|518.59|518.09|513.49|512.99|0
1492466400000|2017-04-17 22:00:00|517.99|517.49|509.29|508.79|518.19|517.69|507.79|507.69|67509
1492552800000|2017-04-18 22:00:00|509.19|508.69|508.69|508.19|514.45|514.35|508.69|508.19|75279
1492639200000|2017-04-19 22:00:00|508.79|508.29|512.62|512.12|513.99|513.89|508.79|508.29|44222
1492725600000|2017-04-20 22:00:00|512.82|512.32|513.02|512.52|513.7|513.6|510.1|510|42929
1492984800000|2017-04-23 22:00:00|523.92|523.42|525.48|524.98|525.58|525.28|518.52|518.02|46648
1493071200000|2017-04-24 22:00:00|525.58|525.08|524.28|523.78|527.18|526.78|523.48|523.38|28451
1493157600000|2017-04-25 22:00:00|524.08|523.58|522.05|521.55|525.38|525.08|521.85|521.35|23427
1493244000000|2017-04-26 22:00:00|522.15|521.65|521.9|521.4|523.15|523.05|520.8|520.7|21448
1493330400000|2017-04-27 22:00:00|521.6|521.1|520.6|520.1|522.2|522.1|520|519.8|22768
1493589600000|2017-04-30 22:00:00|520.6|520.1|522.2|521.7|523|522.5|519.7|519.2|0
1493676000000|2017-05-01 22:00:00|522.1|521.6|525.6|525.1|526.4|526.3|521.4|521.1|23193
1493762400000|2017-05-02 22:00:00|525.5|525|525.46|524.96|525.96|525.66|523.86|523.76|14650
1493848800000|2017-05-03 22:00:00|525.36|524.86|528.86|528.36|529.36|528.86|525.26|524.76|26932
1493935200000|2017-05-04 22:00:00|528.76|528.26|535.81|535.31|535.81|535.31|526.56|526.46|27275
1494194400000|2017-05-07 22:00:00|536.31|535.81|534.95|534.45|536.41|535.91|531.75|531.65|26508
1494280800000|2017-05-08 22:00:00|534.85|534.35|534.42|533.92|537.94|537.84|533.42|533.32|20418
1494367200000|2017-05-09 22:00:00|534.22|533.72|536.21|535.71|536.81|536.41|533.22|532.72|22749
1494453600000|2017-05-10 22:00:00|536.31|535.81|535.96|535.46|537.35|537.25|532.55|532.45|26971
1494540000000|2017-05-11 22:00:00|535.86|535.36|535.07|534.57|536.16|535.66|533.26|533.16|19964
1494799200000|2017-05-14 22:00:00|535.17|534.67|536.35|535.85|536.47|536.15|533.85|533.75|26938
1494885600000|2017-05-15 22:00:00|536.25|535.75|535.35|534.85|536.35|536.25|534.05|533.95|50691
1494972000000|2017-05-16 22:00:00|535.15|534.65|524.09|523.59|535.35|535.25|523.9|523.4|74820
1495058400000|2017-05-17 22:00:00|523.99|523.49|526.05|525.55|528.89|528.79|519.5|519.4|38913
1495144800000|2017-05-18 22:00:00|526.15|525.65|527.76|527.26|527.76|527.5|524.45|524.35|27009
1495404000000|2017-05-21 22:00:00|527.56|527.06|528.98|528.48|529.02|528.92|526.86|526.76|20455
1495490400000|2017-05-22 22:00:00|528.88|528.38|529.43|528.93|529.63|529.33|525.88|525.78|21436
1495576800000|2017-05-23 22:00:00|529.33|528.83|528.25|527.75|529.33|529.03|526.95|526.65|15296
1495663200000|2017-05-24 22:00:00|528.15|527.65|528.15|527.65|530.25|529.75|525.05|524.95|25489
1495749600000|2017-05-25 22:00:00|528.05|527.55|528.4|527.9|528.4|528.2|525|524.9|20300
1496008800000|2017-05-28 22:00:00|528.2|527.7|527.82|527.32|529|528.5|526.4|526.3|9334
1496095200000|2017-05-29 22:00:00|527.92|527.42|525.55|525.05|527.92|527.52|524.22|524.12|25274
1496181600000|2017-05-30 22:00:00|525.35|524.85|524.42|523.92|527.65|527.55|523.72|523.22|29236
1496268000000|2017-05-31 22:00:00|524.32|523.82|529.24|528.74|529.74|529.24|523.42|523.32|27438
1496354400000|2017-06-01 22:00:00|529.34|528.84|527.46|526.96|531.74|531.64|525.8|525.7|30916
1496613600000|2017-06-04 22:00:00|527.36|526.86|525.11|524.61|527.36|527.06|523.71|523.61|14393
1496700000000|2017-06-05 22:00:00|524.91|524.41|522.13|521.63|525.11|524.61|520.63|520.33|23905
1496786400000|2017-06-06 22:00:00|522.03|521.53|524.03|523.53|527.53|527.43|520.53|520.43|31617
1496872800000|2017-06-07 22:00:00|524.13|523.63|524.5|524|526.1|526|523.03|522.93|26119
1496959200000|2017-06-08 22:00:00|522.9|522.4|525.49|524.99|527.9|527.8|522.8|522.3|36197
1497218400000|2017-06-11 22:00:00|525.39|524.89|521.8|521.3|526.79|526.29|520.2|519.9|42765
1497304800000|2017-06-12 22:00:00|521.7|521.2|525.06|524.56|525.26|524.76|521.4|520.9|58577
1497391200000|2017-06-13 22:00:00|525.16|524.66|523.05|522.55|528.05|527.95|521.45|521.15|65241
1497477600000|2017-06-14 22:00:00|522.95|522.45|519.2|518.7|523.05|522.55|515.75|515.65|48222
1497564000000|2017-06-15 22:00:00|519.1|518.6|522.42|521.92|522.42|522.1|518.32|518.2|34540
1497823200000|2017-06-18 22:00:00|522.32|521.82|527.11|526.61|527.91|527.61|521.92|521.52|24884
1497909600000|2017-06-19 22:00:00|527.21|526.71|520.44|519.94|529.21|528.91|519.44|519.14|29637
1497996000000|2017-06-20 22:00:00|520.34|519.84|519.24|518.74|521.04|520.94|515.24|515.14|31375
1498082400000|2017-06-21 22:00:00|519.14|518.64|518.69|518.19|520.94|520.64|516.09|515.99|23091
1498168800000|2017-06-22 22:00:00|518.59|518.09|518.69|518.19|519.79|519.59|516.09|515.99|21550
1498428000000|2017-06-25 22:00:00|518.79|518.29|521.53|521.03|524.23|524.13|518.19|517.69|23677
1498514400000|2017-06-26 22:00:00|521.43|520.93|515.86|515.36|521.83|521.63|515.56|515.06|30918
1498600800000|2017-06-27 22:00:00|515.76|515.26|518.49|517.99|518.69|518.29|511.96|511.86|38476
1498687200000|2017-06-28 22:00:00|518.39|517.89|508.37|507.87|519.69|519.49|505.57|505.27|43598
1498773600000|2017-06-29 22:00:00|508.27|507.77|510.32|509.82|512.42|512.32|506.62|506.32|37603
1499032800000|2017-07-02 22:00:00|510.82|510.32|512.4|511.9|513.93|513.83|509.12|509.02|23134
1499119200000|2017-07-03 22:00:00|512.5|512|512.6|512.1|514|513.7|510.4|510.3|14610
1499205600000|2017-07-04 22:00:00|512.5|512|512.18|511.68|513|512.8|510.1|510|22745
1499292000000|2017-07-05 22:00:00|512.08|511.58|509.09|508.59|512.58|512.08|506.29|506.19|29906
1499378400000|2017-07-06 22:00:00|509.19|508.69|511.1|510.6|511.4|511.1|508.09|507.99|22725
1499637600000|2017-07-09 22:00:00|511.2|510.7|512.6|512.1|513.2|513.1|510.7|510.5|21105
1499724000000|2017-07-10 22:00:00|512.5|512|512.89|512.39|513.9|513.6|510.3|510.2|26330
1499810400000|2017-07-11 22:00:00|512.79|512.29|517.92|517.42|518.42|518.32|511.69|511.39|36642
1499896800000|2017-07-12 22:00:00|518.02|517.52|520.26|519.76|520.36|520.06|516.82|516.72|23632
1499983200000|2017-07-13 22:00:00|520.16|519.66|523.2|522.7|523.4|523.1|518.46|518.36|20747
1500242400000|2017-07-16 22:00:00|523.3|522.8|522.35|521.85|523.8|523.4|520.8|520.7|31060
1500328800000|2017-07-17 22:00:00|522.25|521.75|520.15|519.65|522.25|521.95|517.35|517.25|50617
1500415200000|2017-07-18 22:00:00|520.05|519.55|526.04|525.54|526.34|525.84|519.55|519.05|61006
1500501600000|2017-07-19 22:00:00|525.94|525.44|526.35|525.85|529.95|529.85|524.65|524.55|37322
1500588000000|2017-07-20 22:00:00|526.25|525.75|523.13|522.63|527.25|527.15|520.93|520.83|47910
1500847200000|2017-07-23 22:00:00|522.93|522.43|523.63|523.13|523.93|523.53|519.23|519.13|26403
1500933600000|2017-07-24 22:00:00|523.53|523.03|525.52|525.02|526.62|526.52|522.43|522.23|26153
1501020000000|2017-07-25 22:00:00|525.42|524.92|526.52|526.02|528.32|528.22|524.62|524.22|20730
1501106400000|2017-07-26 22:00:00|526.62|526.12|528.59|528.09|530.79|530.52|526.22|526.09|25861
1501192800000|2017-07-27 22:00:00|528.49|527.99|526.25|525.75|528.59|528.19|524.15|524.05|28390
1501452000000|2017-07-30 22:00:00|525.65|525.15|525.05|524.55|527.85|527.75|524.65|524.35|19715
1501538400000|2017-07-31 22:00:00|524.95|524.45|528.82|528.32|529.15|529.05|524.55|524.05|24803
1501624800000|2017-08-01 22:00:00|528.92|528.42|525.6|525.1|529.22|528.92|524.24|524|21454
1501711200000|2017-08-02 22:00:00|525.5|525|524.82|524.32|526.6|526.5|521.8|521.7|22602
1501797600000|2017-08-03 22:00:00|524.92|524.42|529|528.5|530|529.9|523.32|523.22|24986
1502056800000|2017-08-06 22:00:00|529.1|528.6|531.85|531.35|532.05|531.55|529.1|528.6|14993
1502143200000|2017-08-07 22:00:00|531.75|531.25|530.85|530.35|533.55|533.35|530.35|530.25|19937
1502229600000|2017-08-08 22:00:00|530.55|530.05|528.09|527.59|531.15|531.05|526.29|525.99|31045
1502316000000|2017-08-09 22:00:00|527.99|527.49|520.1|519.6|527.99|527.49|519.9|519.4|29336
1502402400000|2017-08-10 22:00:00|520.2|519.7|517.38|516.88|521.6|521.3|516.18|516.08|36314
1502661600000|2017-08-13 22:00:00|518.28|517.78|521.95|521.45|522.25|521.95|518.08|517.58|26478
1502748000000|2017-08-14 22:00:00|521.85|521.35|523.41|522.91|524.55|524.05|521.05|520.75|57342
1502834400000|2017-08-15 22:00:00|523.31|522.81|524.58|524.08|526.98|526.78|522.51|522.01|42720
1502920800000|2017-08-16 22:00:00|524.68|524.18|520.03|519.53|526.18|526.08|518.93|518.43|31141
1503007200000|2017-08-17 22:00:00|519.93|519.43|519.69|519.19|521.63|521.23|517.51|517.41|36712
1503266400000|2017-08-20 22:00:00|520.89|520.39|517.09|516.59|521.39|520.89|515.39|515.29|26735
1503352800000|2017-08-21 22:00:00|516.99|516.49|523.4|522.9|523.9|523.4|516.69|516.19|22922
1503439200000|2017-08-22 22:00:00|523.2|522.7|518.85|518.35|523.8|523.3|518.25|518.05|22466
1503525600000|2017-08-23 22:00:00|518.95|518.45|520.05|519.55|520.95|520.85|517.75|517.25|18212
1503612000000|2017-08-24 22:00:00|519.95|519.45|517.19|516.69|520.35|520.05|516.89|516.59|24146
1503871200000|2017-08-27 22:00:00|516.09|515.59|513.45|512.95|517.79|517.29|512.69|512.59|21657
1503957600000|2017-08-28 22:00:00|513.15|512.65|512.81|512.31|513.21|512.71|505.85|505.75|40264
1504044000000|2017-08-29 22:00:00|512.71|512.21|514.53|514.03|515.13|514.83|511.23|511.13|23403
1504130400000|2017-08-30 22:00:00|514.43|513.93|517.3|516.8|517.7|517.4|514.43|513.93|21455
1504216800000|2017-08-31 22:00:00|517.2|516.7|519.27|518.77|519.77|519.47|517.17|516.7|19824
1504476000000|2017-09-03 22:00:00|516.07|515.57|517.25|516.75|518.17|517.85|514.97|514.67|13592
1504562400000|2017-09-04 22:00:00|517.05|516.55|513.97|513.47|518.97|518.87|512.17|511.87|23902
1504648800000|2017-09-05 22:00:00|514.07|513.57|518.15|517.65|518.95|518.65|512.75|512.57|24698
1504735200000|2017-09-06 22:00:00|518.05|517.55|519.69|519.19|520.09|519.99|515.95|515.85|32056
1504821600000|2017-09-07 22:00:00|519.79|519.29|518.72|518.22|519.99|519.52|516.69|516.49|21063
1505080800000|2017-09-10 22:00:00|520.92|520.42|525.85|525.35|526.05|525.55|520.12|519.62|32420
1505167200000|2017-09-11 22:00:00|525.95|525.45|527.09|526.59|527.49|527.39|525.25|524.75|52112
1505253600000|2017-09-12 22:00:00|527.19|526.69|528.68|528.18|529.78|529.68|525.79|525.49|48794
1505340000000|2017-09-13 22:00:00|528.58|528.08|529.55|529.05|530.15|530.05|527.68|527.38|20096
1505426400000|2017-09-14 22:00:00|529.45|528.95|528.19|527.69|529.55|529.05|526.23|526.13|31042
1505685600000|2017-09-17 22:00:00|526.49|525.99|529.69|529.19|530.19|530.09|526.49|525.99|16207
1505772000000|2017-09-18 22:00:00|529.79|529.29|528.31|527.81|529.89|529.39|528.01|527.81|16376
1505858400000|2017-09-19 22:00:00|528.41|527.91|530.79|530.29|531.39|530.99|527.99|527.51|17096
1505944800000|2017-09-20 22:00:00|530.69|530.19|529.11|528.61|531.39|530.89|528.11|528.01|16353
1506031200000|2017-09-21 22:00:00|529.21|528.71|528.37|527.87|529.37|529.27|526.91|526.51|17758
1506290400000|2017-09-24 22:00:00|527.47|526.97|528.73|528.23|529.87|529.77|526.97|526.67|17523
1506376800000|2017-09-25 22:00:00|528.63|528.13|528.71|528.21|529.71|529.61|527.13|526.93|16177
1506463200000|2017-09-26 22:00:00|528.61|528.11|532.12|531.62|532.82|532.52|528.31|527.81|20350
1506549600000|2017-09-27 22:00:00|532.02|531.52|534.41|533.91|534.61|534.21|531.41|531.02|18761
1506636000000|2017-09-28 22:00:00|534.31|533.81|537.97|537.47|537.97|537.47|533.71|533.21|21270
1506895200000|2017-10-01 22:00:00|537.77|537.27|541.86|541.36|541.96|541.56|537.67|537.17|20438
1506981600000|2017-10-02 22:00:00|541.76|541.26|543.52|543.02|543.72|543.22|540.96|540.66|15243
1507068000000|2017-10-03 22:00:00|543.62|543.12|541.77|541.27|543.92|543.42|540.27|540.17|20233
1507154400000|2017-10-04 22:00:00|541.67|541.17|543.36|542.86|543.96|543.66|540.97|540.87|19415
1507240800000|2017-10-05 22:00:00|543.26|542.76|540.22|539.72|543.56|543.16|539.32|539.22|21179
1507500000000|2017-10-08 22:00:00|540.32|539.82|539.88|539.38|542.92|542.82|539.48|539.08|15408
1507586400000|2017-10-09 22:00:00|539.78|539.28|542.69|542.19|542.79|542.39|539.78|539.28|18630
1507672800000|2017-10-10 22:00:00|542.59|542.09|542.01|541.51|543.69|543.19|539.81|539.71|19170
1507759200000|2017-10-11 22:00:00|541.91|541.41|543.16|542.66|543.96|543.66|541.26|540.91|16184
1507845600000|2017-10-12 22:00:00|542.86|542.36|547.47|546.97|547.67|547.17|542.56|542.06|23173
1508104800000|2017-10-15 22:00:00|547.57|547.07|547.73|547.23|548.17|547.87|546.13|545.83|21309
1508191200000|2017-10-16 22:00:00|547.83|547.33|547.45|546.95|548.13|547.75|546.25|546.15|46182
1508277600000|2017-10-17 22:00:00|547.35|546.85|548.36|547.86|549.36|549.26|546.25|546.15|56980
1508364000000|2017-10-18 22:00:00|548.26|547.76|544.3|543.8|548.46|547.96|541.66|541.56|35437
1508450400000|2017-10-19 22:00:00|544.2|543.7|545.13|544.63|547.3|546.8|543.83|543.5|24879
1508709600000|2017-10-22 22:00:00|545.33|544.83|545.39|544.89|547.49|547.39|543.73|543.63|19829
1508796000000|2017-10-23 22:00:00|545.19|544.69|544.25|543.75|546.79|546.69|543.75|543.25|17623
1508882400000|2017-10-24 22:00:00|544.15|543.65|542.11|541.61|545.31|545.21|539.11|538.81|43184
1508968800000|2017-10-25 22:00:00|542.21|541.71|549.98|549.48|550.18|549.68|541.61|541.21|32244
1509055200000|2017-10-26 22:00:00|549.78|549.28|549.86|549.36|551.38|551.28|548.06|547.96|29927
1509228000000|2017-10-28 22:00:00|549.66|549.16|549.76|549.26|550.36|549.86|549.56|549.06|0
1509318000000|2017-10-29 23:00:00|549.66|549.16|549.01|548.51|550.26|549.98|548.51|548.41|15596
1509404400000|2017-10-30 23:00:00|549.11|548.61|553.81|553.31|554.51|554.01|548.81|548.31|17777
1509490800000|2017-10-31 23:00:00|553.91|553.41|553.82|553.32|557.43|557.33|553.62|553.22|23681
1509577200000|2017-11-01 23:00:00|553.72|553.22|555.18|554.68|555.52|555.42|551.09|550.99|22652
1509663600000|2017-11-02 23:00:00|555.28|554.78|554.98|554.68|555.68|555.38|553.37|553.27|19938
1509922800000|2017-11-05 23:00:00|555.48|554.98|556.75|556.25|556.95|556.45|553.58|553.48|16555
1510009200000|2017-11-06 23:00:00|556.65|556.15|553.91|553.41|558.35|557.85|552.51|552.21|21245
1510095600000|2017-11-07 23:00:00|553.81|553.31|554.88|554.38|556.11|556.01|552.21|551.71|20013
1510182000000|2017-11-08 23:00:00|555.08|554.58|549.73|549.23|556.08|555.58|546.83|546.53|35436
1510268400000|2017-11-09 23:00:00|549.63|549.13|547.5|547|551.13|551.03|547|546.7|28197
1510527600000|2017-11-12 23:00:00|547.8|547.3|546.42|545.92|549|548.7|543.14|543.04|38629
1510614000000|2017-11-13 23:00:00|546.22|545.72|541.81|541.31|546.72|546.62|540.11|540.01|67425
1510700400000|2017-11-14 23:00:00|541.61|541.11|537.65|537.15|541.71|541.21|535.35|535.25|70062
1510786800000|2017-11-15 23:00:00|537.55|537.05|540.84|540.34|541.05|540.75|537.15|536.65|23689
1510873200000|2017-11-16 23:00:00|540.74|540.24|535.82|535.32|541.14|540.64|534.67|534.57|33696
1511132400000|2017-11-19 23:00:00|536.22|535.72|540.09|539.59|540.99|540.89|533.02|532.52|23282
1511218800000|2017-11-20 23:00:00|539.99|539.49|542.59|542.09|543.29|543.19|538.69|538.59|25397
1511305200000|2017-11-21 23:00:00|542.49|541.99|539.7|539.2|544.49|544.39|539.4|538.9|23645
1511391600000|2017-11-22 23:00:00|539.6|539.1|541.84|541.34|542.5|542.4|537.7|537.6|18069
1511478000000|2017-11-23 23:00:00|541.64|541.14|540.7|540.2|543.72|543.62|540.4|540.1|19603
1511737200000|2017-11-26 23:00:00|541.1|540.6|539.54|539.04|543.07|542.97|537.94|537.64|25177
1511823600000|2017-11-27 23:00:00|539.44|538.94|546.26|545.76|546.86|546.56|538.44|537.94|30551
1511910000000|2017-11-28 23:00:00|546.16|545.66|541.14|540.64|546.96|546.66|540.14|539.94|33352
1511996400000|2017-11-29 23:00:00|541.04|540.54|540.76|540.26|545.03|544.93|539.36|538.86|30046
1512082800000|2017-11-30 23:00:00|540.36|539.86|538.62|538.12|541.96|541.66|533.82|533.52|59359
1512342000000|2017-12-03 23:00:00|542.82|542.32|540.61|540.11|543.63|543.53|539.81|539.31|30471
1512428400000|2017-12-04 23:00:00|540.51|540.01|541.68|541.18|543.98|543.88|539.85|539.75|25945
1512514800000|2017-12-05 23:00:00|541.48|540.98|543.31|542.81|544.11|543.81|538.28|538.18|28049
1512601200000|2017-12-06 23:00:00|543.11|542.61|546.05|545.55|546.15|545.65|542.05|541.95|20552
1512687600000|2017-12-07 23:00:00|546.15|545.65|548.62|548.12|548.92|548.82|545.65|545.15|28262
1512946800000|2017-12-10 23:00:00|549.12|548.62|551.88|551.38|552.28|551.78|547.24|547.14|25593
1513033200000|2017-12-11 23:00:00|551.78|551.28|552.93|552.43|553.13|552.83|548.98|548.88|56818
1513119600000|2017-12-12 23:00:00|552.83|552.33|549.42|548.92|552.93|552.69|548.72|548.42|45323
1513206000000|2017-12-13 23:00:00|549.32|548.82|545.91|545.41|550.72|550.62|545.61|545.11|27260
1513292400000|2017-12-14 23:00:00|546.01|545.51|550.9|550.4|550.9|550.4|545.71|545.51|26146
1513551600000|2017-12-17 23:00:00|551.4|550.9|554.76|554.26|554.76|554.26|551.1|550.7|19296
1513638000000|2017-12-18 23:00:00|554.66|554.16|552.59|552.09|555.96|555.46|551.49|551.19|15809
1513724400000|2017-12-19 23:00:00|552.69|552.19|546.76|546.26|554.19|553.69|545.16|545.06|24307
1513810800000|2017-12-20 23:00:00|546.86|546.36|548.11|547.61|549.91|549.81|543.96|543.86|17036
1513897200000|2017-12-21 23:00:00|548.01|547.51|548.64|548.14|549.24|549.11|546.85|546.75|12226
1514242800000|2017-12-25 23:00:00|548.74|548.24|548.94|548.44|549.14|548.64|548.04|547.54|0
1514329200000|2017-12-26 23:00:00|549.04|548.54|548.53|548.03|549.94|549.84|546.36|546.26|12554
1514415600000|2017-12-27 23:00:00|548.23|547.73|547.22|546.72|549.13|548.91|546.42|546.32|10763
1514502000000|2017-12-28 23:00:00|547.12|546.62|542.74|542.24|547.82|547.72|542.64|542.14|13133
1514847600000|2018-01-01 23:00:00|544.74|544.24|545.73|545.23|546.34|546.04|540.33|540.23|23221
1514934000000|2018-01-02 23:00:00|545.63|545.13|549.85|549.35|551.15|551.05|545.33|544.83|22996
1515020400000|2018-01-03 23:00:00|549.95|549.45|554.28|553.78|555.08|554.98|549.55|549.05|23470
1515106800000|2018-01-04 23:00:00|554.38|553.88|559.05|558.55|559.35|559.05|553.98|553.48|23014
1515366000000|2018-01-07 23:00:00|559.45|558.95|561.42|560.92|561.62|561.31|559.25|558.95|17911
1515452400000|2018-01-08 23:00:00|561.32|560.82|563.13|562.63|564.03|563.53|560.32|559.82|18856
1515538800000|2018-01-09 23:00:00|563.03|562.53|560.68|560.18|563.73|563.26|559.18|559.08|23371
1515625200000|2018-01-10 23:00:00|560.48|559.98|560.99|560.49|561.68|561.48|557.89|557.79|23630
1515711600000|2018-01-11 23:00:00|560.89|560.39|561.43|560.93|561.63|561.13|557.99|557.89|24057
1515970800000|2018-01-14 23:00:00|562.43|561.93|561.64|561.14|562.83|562.33|559.93|559.83|19800
1516057200000|2018-01-15 23:00:00|561.74|561.24|558.92|558.42|563.04|562.74|557.42|557.12|55616
1516143600000|2018-01-16 23:00:00|558.82|558.32|565.23|564.73|566.83|566.53|558.12|557.62|48614
1516230000000|2018-01-17 23:00:00|565.13|564.63|565.95|565.45|567.45|567.15|564.18|564.03|36445
1516316400000|2018-01-18 23:00:00|566.05|565.55|571.22|570.72|571.72|571.22|564.85|564.35|26795
1516575600000|2018-01-21 23:00:00|570.52|570.02|573.18|572.68|573.68|573.18|569.02|568.82|16523
1516662000000|2018-01-22 23:00:00|573.08|572.58|570.28|569.78|574.38|573.88|569.26|569.16|19029
1516748400000|2018-01-23 23:00:00|570.08|569.58|566.24|565.74|571.08|570.58|563.84|563.54|21514
1516834800000|2018-01-24 23:00:00|566.04|565.54|566.15|565.65|569.41|569.31|563.35|563.25|32507
1516921200000|2018-01-25 23:00:00|566.25|565.75|569.56|569.06|569.76|569.26|564.45|564.35|18281
1517180400000|2018-01-28 23:00:00|569.36|568.86|566.15|565.65|570.26|569.76|565.05|564.95|18539
1517266800000|2018-01-29 23:00:00|566.25|565.75|560.59|560.09|566.85|566.35|559.85|559.59|28768
1517353200000|2018-01-30 23:00:00|560.69|560.19|561.49|560.99|562.69|562.19|559.19|559.09|22593
1517439600000|2018-01-31 23:00:00|561.99|561.49|557.02|556.52|564.19|563.89|555.52|555.02|37061
1517526000000|2018-02-01 23:00:00|557.52|557.02|544.95|544.45|558.02|557.52|544.55|544.05|34732
1517785200000|2018-02-04 23:00:00|541.75|541.25|523.93|523.43|546.25|545.95|518.83|518.33|6978
1517871600000|2018-02-05 23:00:00|523.83|523.33|536.52|536.02|539.12|538.62|504.83|504.33|0
1517958000000|2018-02-06 23:00:00|536.72|536.22|531.9|531.4|538.82|538.32|529.42|529.32|0
1518044400000|2018-02-07 23:00:00|531.3|530.8|524.15|523.65|534.4|534|520.45|519.95|0
1518130800000|2018-02-08 23:00:00|523.55|523.05|523.49|522.99|526.85|526.35|509.09|508.79|59223
1518390000000|2018-02-11 23:00:00|522.19|521.69|526.86|526.36|528.06|527.76|520.79|520.29|48102
1518476400000|2018-02-12 23:00:00|526.96|526.46|523.25|522.75|528.26|527.76|520.25|519.95|56109
1518562800000|2018-02-13 23:00:00|523.05|522.55|526.93|526.43|528.03|527.73|517.84|517.74|52794
1518649200000|2018-02-14 23:00:00|526.73|526.23|530.56|530.06|531.06|530.56|525.46|525.36|31926
1518735600000|2018-02-15 23:00:00|530.66|530.16|533.49|532.99|534.59|534.29|529.66|529.36|28070
1518994800000|2018-02-18 23:00:00|533.99|533.49|528.58|528.08|535.89|535.39|527.88|527.68|11849
1519081200000|2018-02-19 23:00:00|528.48|527.98|530.86|530.36|534.06|533.76|526.78|526.28|18233
1519167600000|2018-02-20 23:00:00|530.96|530.46|530.2|529.7|535.6|535.3|529.1|528.6|20534
1519254000000|2018-02-21 23:00:00|530.3|529.8|532.49|531.99|533.89|533.59|527.1|526.6|23084
1519340400000|2018-02-22 23:00:00|532.59|532.09|536.59|536.09|537.49|536.99|531.24|531.14|17146
1519599600000|2018-02-25 23:00:00|538.09|537.59|542.12|541.62|542.52|542.02|535.89|535.39|15378
1519686000000|2018-02-26 23:00:00|542.02|541.52|535.56|535.06|542.52|542.02|534.66|534.16|19571
1519772400000|2018-02-27 23:00:00|535.46|534.96|533.77|533.27|539.17|539.07|532.47|531.97|20052
1519858800000|2018-02-28 23:00:00|533.87|533.37|525.64|525.14|534.57|534.07|522.24|521.94|35283
1519945200000|2018-03-01 23:00:00|525.54|525.04|522.63|522.13|526.74|526.44|517.23|517.13|38775
1520204400000|2018-03-04 23:00:00|520.93|520.43|528.92|528.42|529.92|529.62|516.93|516.63|29679
1520290800000|2018-03-05 23:00:00|529.02|528.52|524.67|524.17|531.32|531.07|524.67|524.17|22378
1520377200000|2018-03-06 23:00:00|524.57|524.07|531.5|531|532.2|531.9|521.47|520.97|25569
1520463600000|2018-03-07 23:00:00|531.6|531.1|535|534.5|536.6|536.5|530.4|530.3|22738
1520550000000|2018-03-08 23:00:00|534.9|534.4|537.62|537.12|538.42|538.12|534.28|534.1|23131
1520722800000|2018-03-10 23:00:00|538.02|537.52|539.22|538.72|539.32|538.82|538.02|537.52|0
1520809200000|2018-03-11 23:00:00|539.32|538.82|537.21|536.71|540.92|540.62|536.21|536.11|27790
1520895600000|2018-03-12 23:00:00|537.31|536.81|530.16|529.66|539.62|539.52|528.56|528.26|55625
1520982000000|2018-03-13 23:00:00|530.06|529.56|532.47|531.97|534.74|534.64|529.36|528.86|48036
1521068400000|2018-03-14 23:00:00|532.37|531.87|533.9|533.4|534.5|534.4|530.07|529.57|21484
1521154800000|2018-03-15 23:00:00|534|533.5|536.94|536.64|537.94|537.84|532.6|532.1|29469
1521327600000|2018-03-17 23:00:00|536.74|536.24|536.64|536.14|536.84|536.34|536.14|535.64|0
1521414000000|2018-03-18 23:00:00|536.54|536.04|532.04|531.54|537.04|536.94|529.34|529.04|26551
1521500400000|2018-03-19 23:00:00|531.94|531.44|535.8|535.3|536.6|536.3|530.75|530.65|23853
1521586800000|2018-03-20 23:00:00|535.9|535.4|535.11|534.61|538.01|537.71|533.21|533.11|20742
1521673200000|2018-03-21 23:00:00|535.01|534.51|522.32|521.82|536.51|536.07|521.12|520.62|41544
1521759600000|2018-03-22 23:00:00|522.22|521.72|517.6|517.3|525.38|525.28|516.3|516|43375
1522015200000|2018-03-25 22:00:00|517.2|516.7|523.26|522.76|524.96|524.86|516.61|516.2|37708
1522101600000|2018-03-26 22:00:00|523.36|522.86|520.06|519.56|528.27|528.17|518.26|517.96|29413
1522188000000|2018-03-27 22:00:00|520.26|519.76|527.73|527.23|529.93|529.63|517.69|517.59|45739
1522274400000|2018-03-28 22:00:00|527.83|527.33|530.56|530.06|532.66|532.36|526.13|525.73|29185
1522620000000|2018-04-01 22:00:00|530.66|530.16|525.46|524.96|531.66|531.16|519.76|519.26|0
1522706400000|2018-04-02 22:00:00|525.36|524.86|531.04|530.54|531.44|531.14|524.21|523.96|30006
1522792800000|2018-04-03 22:00:00|530.94|530.44|531.43|530.93|531.73|531.23|521.58|521.48|35706
1522879200000|2018-04-04 22:00:00|531.53|531.03|539.88|539.38|541.28|541.18|531.23|530.73|32602
1522965600000|2018-04-05 22:00:00|540.08|539.58|535.88|535.38|541.3|541.2|531.98|531.48|26948
1523224800000|2018-04-08 22:00:00|536.18|535.68|539.92|539.42|542.42|542.12|536.18|535.68|21114
1523311200000|2018-04-09 22:00:00|539.82|539.32|545.19|544.69|546.82|546.32|538.52|538.02|23777
1523397600000|2018-04-10 22:00:00|545.29|544.79|544.09|543.59|545.69|545.49|542.17|542.07|21836
1523484000000|2018-04-11 22:00:00|544.19|543.69|547.4|546.9|548.8|548.7|543.89|543.39|23293
1523570400000|2018-04-12 22:00:00|547.3|546.8|548.27|547.77|549.2|549.1|545.6|545.1|20377
1523829600000|2018-04-15 22:00:00|551.47|550.97|547.94|547.44|552.67|552.17|545.95|545.85|23519
1523916000000|2018-04-16 22:00:00|547.84|547.34|551.71|551.21|552.61|552.31|547.34|547.24|40913
1524002400000|2018-04-17 22:00:00|551.61|551.11|554.41|553.91|554.41|553.91|550.91|550.81|49923
1524088800000|2018-04-18 22:00:00|554.51|554.01|549.47|548.97|554.91|554.51|548.27|547.97|26793
1524175200000|2018-04-19 22:00:00|549.57|549.07|549.79|549.29|552.1|552|548.49|548.19|30513
1524434400000|2018-04-22 22:00:00|552.09|551.59|554.01|553.51|554.61|554.41|548.98|548.88|19939
1524520800000|2018-04-23 22:00:00|553.91|553.41|551.45|550.95|556.59|556.49|549.25|548.95|27320
1524607200000|2018-04-24 22:00:00|551.55|551.05|553.14|552.64|553.57|553.47|548.75|548.65|31756
1524693600000|2018-04-25 22:00:00|553.34|552.84|557.02|556.52|557.62|557.12|548.94|548.84|26865
1524780000000|2018-04-26 22:00:00|557.12|556.62|554.69|554.19|557.22|556.72|553.16|553.06|20992
1525039200000|2018-04-29 22:00:00|554.49|553.99|554.13|553.63|556.09|555.93|553.43|553.13|17939
1525125600000|2018-04-30 22:00:00|554.23|553.73|556.43|555.93|557.03|556.53|550.53|550.03|0
1525212000000|2018-05-01 22:00:00|556.53|556.03|552.97|552.47|557.76|557.66|552.57|552.07|24996
1525298400000|2018-05-02 22:00:00|553.07|552.57|554.83|554.33|555.27|555.17|550.43|550.33|20704
1525384800000|2018-05-03 22:00:00|554.93|554.43|556.65|556.15|556.75|556.45|552.53|552.43|20760
1525644000000|2018-05-06 22:00:00|556.85|556.35|556.69|556.19|558.59|558.29|555.02|554.92|12741
1525730400000|2018-05-07 22:00:00|556.79|556.29|560.15|559.65|560.45|559.95|555.99|555.49|20498
1525816800000|2018-05-08 22:00:00|560.05|559.55|561.73|561.23|562.53|562.23|558.46|558.36|18806
1525903200000|2018-05-09 22:00:00|561.83|561.33|561.52|561.02|563.21|563.11|560.49|560.39|15516
1525989600000|2018-05-10 22:00:00|561.62|561.12|562.28|561.78|563.02|562.88|560.47|560.37|15599
1526248800000|2018-05-13 22:00:00|563.28|562.78|563.04|562.54|564.08|563.58|561.52|561.42|25344
1526335200000|2018-05-14 22:00:00|562.94|562.44|564.1|563.6|565.82|565.72|561.64|561.34|46721
1526421600000|2018-05-15 22:00:00|564.2|563.7|566.33|565.83|566.73|566.43|563.1|562.6|49027
1526508000000|2018-05-16 22:00:00|566.43|565.93|567.29|566.79|569.39|569.09|564.93|564.73|21751
1526594400000|2018-05-17 22:00:00|567.39|566.89|566.21|565.71|570.14|570.04|565.11|565.01|28474
1526853600000|2018-05-20 22:00:00|569.61|569.11|570.32|569.82|571.17|571.07|568.01|567.91|22241
1526940000000|2018-05-21 22:00:00|570.22|569.72|570.87|570.37|573.07|572.89|569.32|569.02|20493
1527026400000|2018-05-22 22:00:00|570.77|570.27|566.11|565.61|571.07|570.57|563.31|563.21|32754
1527112800000|2018-05-23 22:00:00|566.01|565.51|563.86|563.36|567.92|567.82|560.51|560.41|30078
1527199200000|2018-05-24 22:00:00|563.96|563.46|562.43|561.93|565.76|565.36|559.95|559.85|30759
1527458400000|2018-05-27 22:00:00|564.03|563.53|559.67|559.17|565.53|565.43|558.19|558.09|16111
1527544800000|2018-05-28 22:00:00|559.77|559.27|554.21|553.71|560.57|560.27|550.23|550.13|50794
1527631200000|2018-05-29 22:00:00|554.31|553.81|558.07|557.57|559.77|559.47|552.41|551.91|35147
1527717600000|2018-05-30 22:00:00|557.97|557.47|555.41|554.91|559.35|559.25|552.31|552.21|39080
1527804000000|2018-05-31 22:00:00|555.51|555.01|560.6|560.1|560.99|560.89|554.61|554.31|30547
1528063200000|2018-06-03 22:00:00|560.1|559.6|561.96|561.46|563.7|563.6|559.5|559|21184
1528149600000|2018-06-04 22:00:00|561.86|561.36|562.35|561.85|565.94|565.84|560.96|560.66|26056
1528236000000|2018-06-05 22:00:00|562.45|561.95|565.31|564.81|565.51|565.21|558.3|558.2|28424
1528322400000|2018-06-06 22:00:00|565.21|564.71|559.4|558.9|566.11|565.81|557.7|557.4|23396
1528408800000|2018-06-07 22:00:00|559.3|558.8|562.06|561.56|562.56|562.26|555.75|555.65|34760
1528668000000|2018-06-10 22:00:00|560.56|560.06|566.37|565.87|567.77|567.47|560.26|559.76|29001
1528754400000|2018-06-11 22:00:00|566.27|565.77|563.14|562.64|568.47|568.17|562.44|561.94|47255
1528840800000|2018-06-12 22:00:00|563.24|562.74|563.16|562.66|566.52|566.42|562.76|562.34|47700
1528927200000|2018-06-13 22:00:00|563.06|562.56|568.38|567.88|569.28|568.98|557.11|557.01|26156
1529013600000|2018-06-14 22:00:00|568.28|567.78|563.62|563.12|569.18|569.08|561.52|561.22|32436
1529272800000|2018-06-17 22:00:00|563.92|563.42|560.8|560.3|564.32|563.82|556.57|556.47|24343
1529359200000|2018-06-18 22:00:00|560.9|560.4|556.64|556.14|561.1|560.6|551.7|551.6|29950
1529445600000|2018-06-19 22:00:00|556.54|556.04|556.26|555.76|559|558.9|554.84|554.34|22271
1529532000000|2018-06-20 22:00:00|556.16|555.66|551.89|551.39|558.86|558.36|550.99|550.69|29946
1529618400000|2018-06-21 22:00:00|551.99|551.49|558.55|558.05|560.55|560.25|551.59|551.09|25737
1529877600000|2018-06-24 22:00:00|558.65|558.15|547.99|547.49|559.05|558.55|545.69|545.39|36560
1529964000000|2018-06-25 22:00:00|547.89|547.39|549.46|548.96|550.76|550.63|547.06|546.69|23362
1530050400000|2018-06-26 22:00:00|549.56|549.06|549.29|548.79|554.99|554.89|543.9|543.8|38885
1530136800000|2018-06-27 22:00:00|549.39|548.89|550.23|549.73|552.57|552.47|544.03|543.93|39329
1530223200000|2018-06-28 22:00:00|550.33|549.83|549.24|548.74|555.08|554.98|549.04|548.64|31365
1530482400000|2018-07-01 22:00:00|549.64|549.14|549.15|548.65|550.54|550.04|543.94|543.84|29279
1530568800000|2018-07-02 22:00:00|549.25|548.75|548.43|547.93|551.7|551.6|547.15|547.05|22327
1530655200000|2018-07-03 22:00:00|548.33|547.83|549.92|549.42|550.64|550.54|547.83|547.33|10912
1530741600000|2018-07-04 22:00:00|550.02|549.52|553.37|552.87|556.25|556.15|548.12|547.62|27811
1530828000000|2018-07-05 22:00:00|553.27|552.77|554.56|554.06|556.57|556.27|550.3|550.2|22477
1531087200000|2018-07-08 22:00:00|554.96|554.46|558.24|557.74|558.97|558.87|554.76|554.26|18465
1531173600000|2018-07-09 22:00:00|558.14|557.64|558.24|557.74|561.64|561.54|557.94|557.44|18907
1531260000000|2018-07-10 22:00:00|558.04|557.54|553.45|552.95|559.04|558.54|551.35|551.05|27690
1531346400000|2018-07-11 22:00:00|553.55|553.05|557.82|557.32|558.22|557.92|552.49|552.35|22904
1531432800000|2018-07-12 22:00:00|557.92|557.42|561.04|560.54|561.14|560.74|557.72|557.22|19755
1531692000000|2018-07-15 22:00:00|561.74|561.24|558.72|558.22|562.34|561.84|557.28|557.18|29061
1531778400000|2018-07-16 22:00:00|558.62|558.12|562.14|561.64|562.84|562.54|556.09|555.99|59153
1531864800000|2018-07-17 22:00:00|562.24|561.74|569.32|568.82|569.52|569.02|561.94|561.44|54302
1531951200000|2018-07-18 22:00:00|569.22|568.72|569.67|569.17|570.86|570.76|567.23|567.13|25539
1532037600000|2018-07-19 22:00:00|569.77|569.27|571.87|571.37|573.67|573.37|566.78|566.37|43042
1532296800000|2018-07-22 22:00:00|572.27|571.77|572.7|572.2|573.1|572.6|568.67|568.57|21958
1532383200000|2018-07-23 22:00:00|572.8|572.3|572.47|571.97|575.77|575.67|570.5|570.4|26359
1532469600000|2018-07-24 22:00:00|572.37|571.87|576.23|575.73|577.33|577.03|571.62|571.17|24652
1532556000000|2018-07-25 22:00:00|575.93|575.43|575.61|575.11|576.53|576.23|571.89|571.79|30924
1532642400000|2018-07-26 22:00:00|575.71|575.21|572.97|572.47|576.91|576.81|572.67|572.17|17596
1532901600000|2018-07-29 22:00:00|572.37|571.87|573.19|572.69|575.16|575.06|570.97|570.47|20781
1532988000000|2018-07-30 22:00:00|573.29|572.79|574.89|574.39|575.79|575.69|572.69|572.19|27619
1533074400000|2018-07-31 22:00:00|574.79|574.29|572.51|572.01|575.69|575.59|571.01|570.71|24122
1533160800000|2018-08-01 22:00:00|572.41|571.91|572.86|572.36|573.26|572.76|567.8|567.7|26567
1533247200000|2018-08-02 22:00:00|572.76|572.26|573.17|572.67|573.41|573.31|570.8|570.7|20128
1533506400000|2018-08-05 22:00:00|573.37|572.87|572.54|572.04|574.07|573.59|570.59|570.49|21667
1533592800000|2018-08-06 22:00:00|572.64|572.14|573.41|572.91|575.5|575.4|572.44|571.94|15449
1533679200000|2018-08-07 22:00:00|573.51|573.01|571.5|571|575.12|575.02|571.2|570.7|19647
1533765600000|2018-08-08 22:00:00|571.4|570.9|571.43|570.93|573.09|572.99|571|570.63|17480
1533852000000|2018-08-09 22:00:00|571.53|571.03|563.63|563.13|571.63|571.13|560.73|560.63|36714
1534111200000|2018-08-12 22:00:00|561.93|561.43|561.79|561.29|562.69|562.59|558.83|558.33|33366
1534197600000|2018-08-13 22:00:00|561.89|561.39|563.86|563.36|565.11|565.01|560.47|560.37|60297
1534284000000|2018-08-14 22:00:00|563.96|563.46|553.02|552.52|564.06|563.56|550.72|550.62|67924
1534370400000|2018-08-15 22:00:00|552.92|552.42|556.35|555.85|558.35|558.05|551.72|551.22|26654
1534456800000|2018-08-16 22:00:00|556.25|555.75|554.43|553.93|557.45|557.15|549.63|549.53|27690
1534716000000|2018-08-19 22:00:00|554.53|554.03|560.4|559.9|560.6|560.1|553.53|553.03|16279
1534802400000|2018-08-20 22:00:00|557.6|557.1|559.1|558.6|560.5|560|555.3|555.2|13742
1534888800000|2018-08-21 22:00:00|559|558.5|563.25|562.75|563.75|563.25|555.2|554.9|16996
1534975200000|2018-08-22 22:00:00|560.45|559.95|562.55|562.05|562.55|562.05|558.2|557.9|14010
1535061600000|2018-08-23 22:00:00|559.65|559.15|563.88|563.38|563.98|563.48|559.05|558.75|14895
1535320800000|2018-08-26 22:00:00|561.88|561.38|569.2|568.7|569.3|568.8|560.88|560.58|13672
1535407200000|2018-08-27 22:00:00|566.4|565.9|567.79|567.29|567.79|567.29|562.29|561.99|14469
1535493600000|2018-08-28 22:00:00|565.09|564.59|567.4|566.9|569.9|569.4|561.88|561.78|16385
1535580000000|2018-08-29 22:00:00|567.5|567|561.67|561.17|567.6|567.1|561.04|560.94|19866
1535666400000|2018-08-30 22:00:00|561.57|561.07|559.97|559.47|562.97|562.47|557.07|556.77|23053
1535925600000|2018-09-02 22:00:00|559.47|558.97|559.81|559.31|560.53|560.43|557.67|557.37|12388
1536012000000|2018-09-03 22:00:00|559.91|559.41|554.18|553.68|561.81|561.71|551.9|551.8|32900
1536098400000|2018-09-04 22:00:00|554.28|553.78|547.89|547.39|554.48|553.98|546.62|546.52|32564
1536184800000|2018-09-05 22:00:00|547.79|547.29|540.16|539.66|548.39|547.89|538.56|538.26|31452
1536271200000|2018-09-06 22:00:00|540.06|539.56|537.26|536.76|544.44|544.34|533.84|533.74|30497
1536530400000|2018-09-09 22:00:00|537.56|537.06|540.48|539.98|541.51|541.41|537.36|536.86|23286
1536616800000|2018-09-10 22:00:00|540.58|540.08|541.31|540.81|541.88|541.58|536.29|536.19|23361
1536703200000|2018-09-11 22:00:00|541.41|540.91|538.81|538.31|543.37|543.27|537.31|537.21|26779
1536789600000|2018-09-12 22:00:00|538.71|538.21|540.61|540.11|542.31|542.21|538.51|538.01|23634
1536876000000|2018-09-13 22:00:00|540.51|540.01|541.09|540.79|542.61|542.51|538.79|538.49|21947
1537135200000|2018-09-16 22:00:00|540.69|540.19|539.9|539.4|542.7|542.6|538.79|538.69|33640
1537221600000|2018-09-17 22:00:00|539.8|539.3|544.4|543.9|544.7|544.4|536.7|536.2|49587
1537308000000|2018-09-18 22:00:00|544.5|544|544.29|543.79|545.3|544.8|540.83|540.73|45606
1537394400000|2018-09-19 22:00:00|544.39|543.89|549.4|548.9|549.6|549.1|543.19|542.89|22136
1537480800000|2018-09-20 22:00:00|549.3|548.8|548.58|548.08|551.16|551.06|548.58|548.08|25043
1537740000000|2018-09-23 22:00:00|547.68|547.18|545.78|545.28|550.48|550.38|545.38|544.88|15957
1537826400000|2018-09-24 22:00:00|545.88|545.38|552|551.5|553.48|553.38|545.38|544.88|17400
1537912800000|2018-09-25 22:00:00|552.1|551.6|551.07|550.57|553.4|553.2|550.28|549.97|15717
1537999200000|2018-09-26 22:00:00|550.97|550.47|553.28|552.78|555.08|554.78|549.5|549.4|19576
1538085600000|2018-09-27 22:00:00|553.38|552.88|549.84|549.34|553.78|553.48|546.45|546.35|32145
1538344800000|2018-09-30 22:00:00|550.64|550.14|552.67|552.17|554.17|554.07|549.84|549.34|20373
1538431200000|2018-10-01 22:00:00|552.47|551.97|549.78|549.28|552.77|552.27|546.08|545.98|26961
1538517600000|2018-10-02 22:00:00|549.68|549.18|553.44|552.94|555.14|554.84|549.18|548.68|18960
1538604000000|2018-10-03 22:00:00|553.34|552.84|544.19|543.69|553.84|553.34|541.79|541.49|32503
1538690400000|2018-10-04 22:00:00|543.59|543.09|540.01|539.51|545.19|544.89|537.31|537.01|27536
1538949600000|2018-10-07 22:00:00|538.31|537.81|536.37|535.87|539.91|539.41|532.37|532.07|23147
1539036000000|2018-10-08 22:00:00|536.47|535.97|538.3|537.8|539|538.7|530.74|530.64|29680
1539122400000|2018-10-09 22:00:00|538.4|537.9|521.12|520.62|539.3|538.8|520.82|520.32|31840
1539208800000|2018-10-10 22:00:00|521.22|520.72|518.21|517.71|524.96|524.86|511.51|511.21|64895
1539295200000|2018-10-11 22:00:00|518.11|517.61|519.24|518.74|523.71|523.41|512.54|512.24|45056
1539554400000|2018-10-14 22:00:00|518.14|517.64|517.11|516.61|520.11|519.81|512.71|512.61|38612
1539640800000|2018-10-15 22:00:00|517.21|516.71|528.71|528.21|529.01|528.51|516.81|516.31|71998
1539727200000|2018-10-16 22:00:00|528.61|528.11|529.75|529.25|533.51|533.41|525.35|525.25|54512
1539813600000|2018-10-17 22:00:00|529.65|529.15|522.57|522.07|529.85|529.35|520.17|519.87|33768
1539900000000|2018-10-18 22:00:00|522.47|521.97|524.95|524.45|527.84|527.74|521.67|521.17|39669
1540159200000|2018-10-21 22:00:00|523.45|522.95|520.07|519.57|528.25|527.95|518.57|518.27|29142
1540245600000|2018-10-22 22:00:00|519.97|519.47|516.6|516.1|520.37|519.87|509.2|509.1|43588
1540332000000|2018-10-23 22:00:00|516.7|516.2|506.12|505.62|517.7|517.2|502.62|502.32|36459
1540418400000|2018-10-24 22:00:00|506.02|505.52|508.99|508.49|516.19|515.89|503.02|502.52|35963
1540504800000|2018-10-25 22:00:00|508.49|507.99|507.88|507.38|514.58|514.48|500.28|500.18|51838
1540767600000|2018-10-28 23:00:00|510.58|510.08|505.72|505.22|514.31|514.21|501.22|500.92|32925
1540854000000|2018-10-29 23:00:00|505.82|505.32|514.02|513.52|515.12|514.62|505.33|505.02|33922
1540940400000|2018-10-30 23:00:00|513.92|513.42|518.63|518.13|520.27|520.17|513.22|512.72|29451
1541026800000|2018-10-31 23:00:00|518.73|518.23|522.51|522.01|523.21|523.08|516.43|516.13|29160
1541113200000|2018-11-01 23:00:00|522.61|522.11|523.52|523.22|529.21|528.91|520.22|519.92|33809
1541372400000|2018-11-04 23:00:00|523.42|523.02|523.66|523.16|524.84|524.74|521.04|520.94|20548
1541458800000|2018-11-05 23:00:00|523.76|523.26|525.15|524.65|525.85|525.35|520.03|519.93|21078
1541545200000|2018-11-06 23:00:00|525.05|524.55|531.99|531.49|532.39|531.89|523.05|522.55|24930
1541631600000|2018-11-07 23:00:00|532.09|531.59|527.87|527.37|532.59|532.09|527.17|526.87|22328
1541718000000|2018-11-08 23:00:00|527.97|527.47|531.13|530.63|532.03|531.73|524.97|524.87|25094
1541977200000|2018-11-11 23:00:00|531.03|530.53|527.03|526.53|534.33|534.23|525.53|525.23|43633
1542063600000|2018-11-12 23:00:00|527.13|526.63|526.93|526.43|530.33|530.03|524.63|524.13|65204
1542150000000|2018-11-13 23:00:00|526.83|526.33|525.22|524.72|530.89|530.79|522.12|522.02|65982
1542236400000|2018-11-14 23:00:00|525.32|524.82|529.01|528.51|529.71|529.21|519.91|519.81|22953
1542322800000|2018-11-15 23:00:00|528.91|528.41|524.05|523.55|528.91|528.61|520.13|520.03|40360
1542582000000|2018-11-18 23:00:00|521.65|521.15|518.77|518.27|526.44|526.34|516.77|516.47|28519
1542668400000|2018-11-19 23:00:00|518.87|518.37|508.95|508.45|518.97|518.47|506.85|506.75|31625
1542754800000|2018-11-20 23:00:00|509.05|508.55|516.51|516.01|518.41|518.11|507.75|507.25|26851
1542841200000|2018-11-21 23:00:00|516.61|516.11|514.9|514.4|518.21|517.71|513.67|513.57|14412
1542927600000|2018-11-22 23:00:00|515|514.5|513.49|512.99|517.3|516.8|509.29|509.19|21651
1543186800000|2018-11-25 23:00:00|513.89|513.39|518.37|517.87|520.77|520.35|513.79|513.29|24071
1543273200000|2018-11-26 23:00:00|518.27|517.77|521.5|521|521.7|521.2|516.03|515.93|22645
1543359600000|2018-11-27 23:00:00|521.6|521.1|524.56|524.06|525.46|524.96|518.46|518.36|23562
1543446000000|2018-11-28 23:00:00|524.46|523.96|521.71|521.21|525.06|524.56|518.12|518.02|28878
1543532400000|2018-11-29 23:00:00|521.61|521.11|522.83|522.33|523.13|522.63|516.86|516.76|21150
1543791600000|2018-12-02 23:00:00|529.53|529.03|525.94|525.44|531.13|530.63|522.74|522.44|29610
1543878000000|2018-12-03 23:00:00|526.04|525.54|516.24|515.74|526.14|525.64|515.64|515.14|24531
1543964400000|2018-12-04 23:00:00|516.14|515.64|515.85|515.35|519.24|518.94|515.25|514.95|15884
1544050800000|2018-12-05 23:00:00|515.75|515.25|504.97|504.47|515.95|515.45|496.67|496.37|52213
1544137200000|2018-12-06 23:00:00|505.07|504.57|501.38|500.88|509.69|509.59|499.48|499.18|37106
1544396400000|2018-12-09 23:00:00|498.18|497.68|500.47|499.97|502.67|502.57|493.57|493.47|35182
1544482800000|2018-12-10 23:00:00|500.27|499.77|501.32|500.82|505.35|505.25|497.75|497.47|29586
1544569200000|2018-12-11 23:00:00|501.22|500.72|509.2|508.7|512.4|512.1|501.22|500.72|30025
1544655600000|2018-12-12 23:00:00|509.3|508.8|507.29|506.79|511.7|511.6|506.2|505.89|28229
1544742000000|2018-12-13 23:00:00|507.39|506.89|503.1|502.6|508.4|508.3|500.25|500.15|41234
1545001200000|2018-12-16 23:00:00|503|502.5|497.19|496.69|508|507.7|493.99|493.69|40125
1545087600000|2018-12-17 23:00:00|497.29|496.79|491.95|491.45|499.09|498.59|491.55|491.05|58379
1545174000000|2018-12-18 23:00:00|491.85|491.35|487.86|487.36|498.26|497.96|486.56|486.06|37019
1545260400000|2018-12-19 23:00:00|487.96|487.46|484.8|484.3|490.66|490.16|480.2|479.9|29223
1545346800000|2018-12-20 23:00:00|484.7|484.2|480.41|479.91|485.71|485.41|477.76|477.66|49721
1545606000000|2018-12-23 23:00:00|478.01|477.51|469.43|468.93|483.71|483.61|469.13|468.63|8008
1545778800000|2018-12-25 23:00:00|469.63|469.13|491.23|490.73|493.13|492.63|464.93|464.43|0
1545865200000|2018-12-26 23:00:00|491.33|490.83|482.21|481.71|491.73|491.23|472.21|472.11|41143
1545951600000|2018-12-27 23:00:00|482.31|481.81|483.69|483.19|486.08|485.98|478.01|477.91|27148
1546210800000|2018-12-30 23:00:00|486.59|486.09|488.19|487.69|489.39|489.29|483.79|483.29|5651
1546383600000|2019-01-01 23:00:00|488.19|487.69|484.2|483.7|490.29|489.79|476.99|476.89|27288
1546470000000|2019-01-02 23:00:00|483.9|483.4|481.6|481.1|485|484.5|478.1|478|33348
1546556400000|2019-01-03 23:00:00|481.7|481.2|493.29|492.79|494.49|494.19|479.4|478.9|34873
1546815600000|2019-01-06 23:00:00|494.29|493.79|494.43|493.93|496.63|496.13|488.91|488.81|22294
1546902000000|2019-01-07 23:00:00|494.33|493.83|494.48|493.98|497.32|497.22|491.39|491.29|31832
1546988400000|2019-01-08 23:00:00|494.38|493.88|495.28|494.78|499.08|498.96|494.18|493.68|21451
1547074800000|2019-01-09 23:00:00|495.18|494.68|498.78|498.28|499.58|499.08|492.2|491.98|19566
1547161200000|2019-01-10 23:00:00|498.68|498.18|498.73|498.23|501.34|501.24|496.79|496.69|24360
1547420400000|2019-01-13 23:00:00|497.73|497.23|494.84|494.34|497.73|497.23|493.71|493.54|29362
1547506800000|2019-01-14 23:00:00|494.74|494.24|498.22|497.72|500.24|500.14|494.64|494.14|71530
1547593200000|2019-01-15 23:00:00|498.12|497.62|499.91|499.41|501.12|501.02|496.82|496.32|44359
1547679600000|2019-01-16 23:00:00|499.81|499.31|502.54|502.04|502.94|502.64|496.81|496.71|27946
1547766000000|2019-01-17 23:00:00|502.44|501.94|511.77|511.27|511.97|511.47|501.74|501.24|40064
1548025200000|2019-01-20 23:00:00|509.07|508.57|510.55|510.05|510.75|510.59|507.87|507.37|12899
1548111600000|2019-01-21 23:00:00|510.45|509.95|504.9|504.4|511.05|510.55|503.7|503.4|23277
1548198000000|2019-01-22 23:00:00|504.8|504.3|506.55|506.05|511.5|511.4|502.9|502.8|31886
1548284400000|2019-01-23 23:00:00|506.75|506.25|510.75|510.25|511.85|511.55|505.95|505.45|23464
1548370800000|2019-01-24 23:00:00|510.65|510.15|514.85|514.35|515.75|515.65|510.25|509.75|25710
1548630000000|2019-01-27 23:00:00|513.15|512.65|511.61|511.11|514.25|514.05|509.31|509.01|22334
1548716400000|2019-01-28 23:00:00|511.61|511.11|517.49|516.99|517.79|517.49|509.71|509.21|27045
1548802800000|2019-01-29 23:00:00|517.59|517.09|519.74|519.24|520.24|519.94|514.49|514.19|21768
1548889200000|2019-01-30 23:00:00|519.64|519.14|523.03|522.53|523.63|523.13|516.42|516.32|29369
1548975600000|2019-01-31 23:00:00|522.93|522.43|523.25|522.75|523.95|523.65|519.79|519.69|25787
1549234800000|2019-02-03 23:00:00|522.65|522.15|527.26|526.76|528.16|527.66|522.35|521.85|20898
1549321200000|2019-02-04 23:00:00|527.16|526.66|531.91|531.41|533.11|532.81|526.26|526.16|23512
1549407600000|2019-02-05 23:00:00|531.71|531.21|536.44|535.94|537.34|537.24|531.51|531.11|21906
1549494000000|2019-02-06 23:00:00|536.34|535.84|530.82|530.32|538.67|538.57|529.32|529.02|32709
1549580400000|2019-02-07 23:00:00|530.92|530.42|531.81|531.31|532.01|531.51|526.61|526.51|31141
1549839600000|2019-02-10 23:00:00|532.11|531.61|530.52|530.02|533.72|533.62|530.02|529.71|31977
1549926000000|2019-02-11 23:00:00|530.42|529.92|535.69|535.19|536.19|535.72|530.22|529.72|71519
1550012400000|2019-02-12 23:00:00|535.59|535.09|535.4|534.9|538.49|538.39|534.63|534.4|47267
1550098800000|2019-02-13 23:00:00|535.5|535|534.21|533.71|538.89|538.79|533.49|533.31|24728
1550185200000|2019-02-14 23:00:00|534.31|533.81|541.43|540.93|541.63|541.33|532.91|532.41|34312
1550444400000|2019-02-17 23:00:00|541.83|541.33|541.33|540.83|542.23|541.73|538.11|538.01|14902
1550530800000|2019-02-18 23:00:00|541.13|540.63|538.82|538.32|542.03|541.53|535.8|535.7|20124
1550617200000|2019-02-19 23:00:00|538.92|538.42|541.01|540.51|541.31|540.91|536.14|536.04|22205
1550703600000|2019-02-20 23:00:00|541.11|540.61|540.06|539.56|542.91|542.41|539.16|538.96|23658
1550790000000|2019-02-21 23:00:00|539.96|539.46|542.57|542.07|543.14|543.04|539.66|539.16|17382
1551049200000|2019-02-24 23:00:00|543.77|543.27|540.48|539.98|545|544.9|540.48|539.98|22416
1551135600000|2019-02-25 23:00:00|540.68|540.18|541.57|541.07|544.17|544.07|538.46|538.36|25054
1551222000000|2019-02-26 23:00:00|541.47|540.97|540.51|540.01|542.77|542.27|537.7|537.6|23706
1551308400000|2019-02-27 23:00:00|540.61|540.11|541.37|540.87|542.07|541.77|537.21|537.11|23039
1551394800000|2019-02-28 23:00:00|541.17|540.67|540.9|540.4|544.57|544.27|538.6|538.3|26565
1551654000000|2019-03-03 23:00:00|541.8|541.3|540.03|539.53|543.1|542.83|538.13|537.83|19902
1551740400000|2019-03-04 23:00:00|539.93|539.43|540.78|540.28|542.5|542.4|537.9|537.8|22402
1551826800000|2019-03-05 23:00:00|540.68|540.18|538.48|537.98|541.38|541.08|537.48|537.38|20652
1551913200000|2019-03-06 23:00:00|538.38|537.88|535.8|535.3|541.15|541.05|534.3|534.2|33581
1551999600000|2019-03-07 23:00:00|535.7|535.2|533.83|533.33|536.2|535.7|529.74|529.64|27145
1552172400000|2019-03-09 23:00:00|533.13|532.63|533.13|532.63|533.43|532.93|532.73|532.23|0
1552258800000|2019-03-10 23:00:00|533.33|532.83|538.73|538.23|538.83|538.33|531.86|531.53|40899
1552345200000|2019-03-11 23:00:00|538.83|538.33|534.95|534.45|538.83|538.43|533.64|533.54|66736
1552431600000|2019-03-12 23:00:00|535.05|534.55|541.36|540.86|541.46|540.96|533.75|533.25|35306
1552518000000|2019-03-13 23:00:00|541.26|540.76|545.08|544.58|546.08|545.98|538.96|538.46|21692
1552604400000|2019-03-14 23:00:00|545.18|544.68|553.41|553.11|553.51|553.21|544.18|544.08|40655
1552777200000|2019-03-16 23:00:00|553.11|552.61|552.71|552.21|553.11|552.61|552.61|552.11|0
1552863600000|2019-03-17 23:00:00|552.61|552.11|553.64|553.14|554.31|553.91|550.73|550.63|18494
1552950000000|2019-03-18 23:00:00|553.54|553.04|551.05|550.55|555.59|555.49|550.65|550.35|18028
1553036400000|2019-03-19 23:00:00|551.15|550.65|547.93|547.43|552.15|552.05|547.13|546.83|23669
1553122800000|2019-03-20 23:00:00|548.03|547.53|552.84|552.34|553.04|552.64|546.83|546.73|23292
1553209200000|2019-03-21 23:00:00|552.74|552.24|542.36|541.86|553.34|552.84|542.26|541.86|36836
1553382000000|2019-03-23 23:00:00|543.86|543.36|542.86|542.36|543.86|543.36|542.36|541.86|0
1553468400000|2019-03-24 23:00:00|542.96|542.46|541.69|541.19|543.37|543.27|538.67|538.57|26610
1553554800000|2019-03-25 23:00:00|541.79|541.29|544.25|543.75|547.03|546.93|541.19|541.09|20469
1553641200000|2019-03-26 23:00:00|544.15|543.65|545.35|544.85|547.68|547.58|542.14|542.04|27238
1553727600000|2019-03-27 23:00:00|545.45|544.95|545.69|545.19|546.95|546.85|543.25|542.75|18950
1553814000000|2019-03-28 23:00:00|545.79|545.29|550.4|550.1|550.4|550.1|544.99|544.49|24441
1554069600000|2019-03-31 22:00:00|552.7|552.2|555.9|555.4|556.3|556|551.9|551.4|23189
1554156000000|2019-04-01 22:00:00|555.8|555.3|556.95|556.45|558.35|558.05|554.4|554.1|17662
1554242400000|2019-04-02 22:00:00|557.05|556.55|561.85|561.35|562.25|561.95|556.75|556.25|20488
1554328800000|2019-04-03 22:00:00|561.95|561.45|562.01|561.51|562.62|562.52|559.66|559.56|17744
1554415200000|2019-04-04 22:00:00|561.91|561.41|563.29|562.79|563.39|563.29|561.41|561.11|17299
1554674400000|2019-04-07 22:00:00|563.09|562.59|562.84|562.34|563.82|563.72|560.79|560.39|16007
1554760800000|2019-04-08 22:00:00|562.74|562.24|559.66|559.16|564.54|564.44|559.16|558.86|22402
1554847200000|2019-04-09 22:00:00|559.76|559.26|562.2|561.7|562.6|562.31|559.46|558.96|16760
1554933600000|2019-04-10 22:00:00|562.1|561.6|560.55|560.05|563.5|563.4|558.8|558.7|25271
1555020000000|2019-04-11 22:00:00|560.65|560.15|562.23|561.73|562.73|562.43|559.25|559.15|26786
1555279200000|2019-04-14 22:00:00|562.43|561.93|562.7|562.2|563.97|563.87|561.03|560.53|58041
1555365600000|2019-04-15 22:00:00|562.8|562.3|565.61|565.11|566.11|565.71|562.5|562.2|61873
1555452000000|2019-04-16 22:00:00|565.71|565.21|566.18|565.68|568.33|568.23|564.98|564.81|32780
1555538400000|2019-04-17 22:00:00|566.38|565.88|571|570.5|571.92|571.82|564.08|563.78|35700
1555884000000|2019-04-21 22:00:00|571.1|570.6|571.4|570.9|572|571.5|568.8|568.3|0
1555970400000|2019-04-22 22:00:00|571.5|571|570.82|570.32|571.8|571.3|567.52|567.42|21162
1556056800000|2019-04-23 22:00:00|570.92|570.42|566.48|565.98|571.22|570.72|566.18|565.68|21287
1556143200000|2019-04-24 22:00:00|566.58|566.08|566.12|565.62|568.73|568.63|564.78|564.68|22060
1556229600000|2019-04-25 22:00:00|566.22|565.72|567.14|566.64|567.84|567.67|564.52|564.02|21079
1556488800000|2019-04-28 22:00:00|567.54|567.04|567.97|567.47|569.02|568.92|565.32|565.22|17664
1556575200000|2019-04-29 22:00:00|568.07|567.57|573.1|572.6|573.5|573|566.77|566.27|24230
1556661600000|2019-04-30 22:00:00|573.2|572.7|566|565.5|574.3|573.8|565.8|565.3|0
1556748000000|2019-05-01 22:00:00|565.9|565.4|566.41|565.91|571|570.8|564.81|564.51|28153
1556834400000|2019-05-02 22:00:00|566.31|565.81|570.84|570.34|571.25|571.15|566.01|565.51|21079
1557093600000|2019-05-05 22:00:00|562.84|562.34|562.52|562.02|565.62|565.22|557.64|557.54|29091
1557180000000|2019-05-06 22:00:00|562.62|562.12|556.73|556.23|566.49|566.39|553.63|553.33|33056
1557266400000|2019-05-07 22:00:00|556.83|556.33|558.56|558.06|560.26|559.96|554.64|554.54|34913
1557352800000|2019-05-08 22:00:00|558.66|558.16|554.17|553.67|558.76|558.26|548.47|548.17|33523
1557439200000|2019-05-09 22:00:00|553.97|553.47|556.45|555.95|557.57|557.07|549.55|549.45|33027
1557698400000|2019-05-12 22:00:00|552.35|551.85|543.2|542.7|553.05|552.55|542.6|542.1|57753
1557784800000|2019-05-13 22:00:00|543.1|542.6|552.04|551.54|552.24|551.94|541.8|541.3|47565
1557871200000|2019-05-14 22:00:00|552.24|551.74|552.09|551.59|553.19|552.89|545.96|545.86|42273
1557957600000|2019-05-15 22:00:00|552.19|551.69|558.93|558.43|560.13|559.83|548.19|547.69|21015
1558044000000|2019-05-16 22:00:00|558.83|558.33|555.32|554.82|559.43|558.93|554.34|554.24|30635
1558303200000|2019-05-19 22:00:00|556.02|555.52|551.17|550.67|558.74|558.64|548.87|548.57|30060
1558389600000|2019-05-20 22:00:00|551.27|550.77|553.31|552.81|555.52|555.42|550.57|550.07|26038
1558476000000|2019-05-21 22:00:00|553.41|552.91|551.81|551.31|554.56|554.46|548.71|548.61|28825
1558562400000|2019-05-22 22:00:00|551.91|551.41|543.15|542.65|552.01|551.51|541.35|541.05|33218
1558648800000|2019-05-23 22:00:00|543.25|542.75|548.78|548.28|549.58|549.48|543.25|542.75|23338
1558908000000|2019-05-26 22:00:00|547.98|547.48|549.48|548.98|551.58|551.48|547.58|547.08|11891
1558994400000|2019-05-27 22:00:00|549.38|548.88|546.79|546.29|551.41|551.31|545.89|545.39|28981
1559080800000|2019-05-28 22:00:00|546.69|546.19|539.11|538.61|547.09|546.59|539.01|538.51|34080
1559167200000|2019-05-29 22:00:00|539.01|538.51|545.43|544.93|547.02|546.92|539.01|538.51|24812
1559253600000|2019-05-30 22:00:00|545.53|545.03|539.18|538.68|545.83|545.33|537.44|537.34|32753
1559512800000|2019-06-02 22:00:00|536.68|536.18|540.64|540.14|541.34|541.04|534.5|534.4|35255
1559599200000|2019-06-03 22:00:00|540.74|540.24|543|542.5|543.2|542.7|536.34|536.24|33001
1559685600000|2019-06-04 22:00:00|543.1|542.6|543.87|543.37|545.77|545.67|541.4|541.3|29311
1559772000000|2019-06-05 22:00:00|543.57|543.07|544.9|544.4|548.58|548.48|541.67|541.17|34513
1559858400000|2019-06-06 22:00:00|544.9|544.4|551.3|550.8|552.54|552.44|544.5|544|29655
1560117600000|2019-06-09 22:00:00|553.8|553.3|553|552.5|554.4|554.3|551.6|551.1|16582
1560204000000|2019-06-10 22:00:00|553.6|553.1|556.73|556.23|559.53|559.43|552.2|551.7|23366
1560290400000|2019-06-11 22:00:00|556.63|556.13|556.36|555.86|557.68|557.58|554.13|553.83|20532
1560376800000|2019-06-12 22:00:00|556.46|555.96|556.07|555.57|557.69|557.59|554.16|553.66|23344
1560463200000|2019-06-13 22:00:00|555.97|555.47|554.73|554.23|556.87|556.37|550.24|550.14|23674
1560722400000|2019-06-16 22:00:00|555.03|554.53|553|552.5|555.63|555.26|551.2|551.1|34075
1560808800000|2019-06-17 22:00:00|553.1|552.6|561.77|561.27|562.07|561.67|548.2|548.1|70717
1560895200000|2019-06-18 22:00:00|561.57|561.07|561.76|561.26|562.57|562.26|559.59|559.49|47391
1560981600000|2019-06-19 22:00:00|561.86|561.36|564.37|563.87|566.77|566.67|561.76|561.26|26887
1561068000000|2019-06-20 22:00:00|564.27|563.77|559.19|558.69|565.37|565.27|559.09|558.59|29371
1561327200000|2019-06-23 22:00:00|559.89|559.39|559.45|558.95|564.69|564.59|559.05|558.75|16067
1561413600000|2019-06-24 22:00:00|559.55|559.05|556.11|555.61|561.15|560.65|555.91|555.41|19107
1561500000000|2019-06-25 22:00:00|556.01|555.51|557.48|556.98|561.33|561.23|555.11|554.61|19237
1561586400000|2019-06-26 22:00:00|557.58|557.08|558.35|557.85|560.48|559.98|554.31|554.21|19217
1561672800000|2019-06-27 22:00:00|558.45|557.95|563.17|562.67|563.57|563.07|557.05|556.55|15443
1561932000000|2019-06-30 22:00:00|563.27|562.77|569.29|568.79|571.06|570.96|562.27|561.77|24789
1562018400000|2019-07-01 22:00:00|569.19|568.69|570.79|570.29|570.99|570.84|567.09|566.89|19743
1562104800000|2019-07-02 22:00:00|570.89|570.39|574.37|573.87|574.57|574.27|569.49|568.99|17519
1562191200000|2019-07-03 22:00:00|574.57|574.07|573.84|573.34|575.07|574.57|572.93|572.67|9742
1562277600000|2019-07-04 22:00:00|573.64|573.14|571.41|570.91|574.14|574.04|568.31|568.21|20972
1562536800000|2019-07-07 22:00:00|572.71|572.21|569.4|568.9|572.91|572.41|568.36|568.1|21835
1562623200000|2019-07-08 22:00:00|569.3|568.8|566.65|566.15|569.6|569.1|564.59|564.49|23398
1562709600000|2019-07-09 22:00:00|566.55|566.05|566.22|565.72|568.81|568.71|564.85|564.75|21488
1562796000000|2019-07-10 22:00:00|566.32|565.82|567.67|567.17|569.39|569.29|565.87|565.62|21853
1562882400000|2019-07-11 22:00:00|567.57|567.07|567.08|566.58|569.57|569.07|566.38|566.28|17541
1563141600000|2019-07-14 22:00:00|567.48|566.98|569.11|568.61|570.98|570.88|565.83|565.73|35302
1563228000000|2019-07-15 22:00:00|569.21|568.71|570.28|569.78|571.88|571.78|567.41|567.31|51589
1563314400000|2019-07-16 22:00:00|570.18|569.68|570.61|570.11|574.91|574.81|569.28|568.78|68113
1563400800000|2019-07-17 22:00:00|570.51|570.01|574.22|573.72|574.52|574.1|568.61|568.11|32219
1563487200000|2019-07-18 22:00:00|574.32|573.82|570.52|570.02|576.22|576.12|570.24|569.82|32313
1563746400000|2019-07-21 22:00:00|573.92|573.42|577.57|577.07|577.87|577.37|571.82|571.52|19769
1563832800000|2019-07-22 22:00:00|577.67|577.17|583.15|582.65|584.46|584.36|577.37|576.87|26302
1563919200000|2019-07-23 22:00:00|583.05|582.55|584.22|583.72|585.22|584.92|580.95|580.85|20261
1564005600000|2019-07-24 22:00:00|584.32|583.82|577.7|577.2|586.4|586.3|575.1|575|41403
1564092000000|2019-07-25 22:00:00|577.6|577.1|579.53|579.03|581.18|581.08|577.5|577|18051
1564351200000|2019-07-28 22:00:00|579.73|579.23|580.69|580.19|582.6|582.5|577.53|577.43|15808
1564437600000|2019-07-29 22:00:00|580.79|580.29|573.46|572.96|581.89|581.39|572.46|572.16|29354
1564524000000|2019-07-30 22:00:00|573.56|573.06|568.82|568.32|575.76|575.46|565.92|565.62|26514
1564610400000|2019-07-31 22:00:00|568.72|568.22|561.58|561.08|573.18|572.88|560.98|560.48|35721
1564696800000|2019-08-01 22:00:00|561.68|561.18|555.72|555.22|563.08|562.58|552.32|552.02|61896
1564956000000|2019-08-04 22:00:00|553.12|552.62|533.14|532.64|554.22|553.72|532.84|532.34|47294
1565042400000|2019-08-05 22:00:00|532.94|532.44|540.65|540.15|543.42|543.32|524.24|523.74|38732
1565128800000|2019-08-06 22:00:00|540.55|540.05|542.45|541.95|544.96|544.86|534.76|534.66|43455
1565215200000|2019-08-07 22:00:00|542.55|542.05|547.55|547.05|549.45|549.05|540.65|540.15|35285
1565301600000|2019-08-08 22:00:00|546.75|546.25|544.85|544.35|548.65|548.27|540.75|540.45|28967
1565560800000|2019-08-11 22:00:00|543.45|542.95|540.32|539.82|548.35|548.25|539.72|539.32|37436
1565647200000|2019-08-12 22:00:00|540.42|539.92|548.44|547.94|549.94|549.84|537.03|536.93|79048
1565733600000|2019-08-13 22:00:00|548.54|548.04|532.28|531.78|549.34|548.84|532.28|531.78|65649
1565820000000|2019-08-14 22:00:00|531.98|531.48|535.63|535.13|538.09|537.99|528.66|528.56|26084
1565906400000|2019-08-15 22:00:00|535.73|535.23|543.22|542.72|543.52|543.02|535.43|534.93|37790
1566165600000|2019-08-18 22:00:00|544.12|543.62|547.27|546.77|548.72|548.62|542.72|542.22|27773
1566252000000|2019-08-19 22:00:00|547.17|546.67|543.67|543.17|550.14|550.04|543.47|542.97|20016
1566338400000|2019-08-20 22:00:00|543.57|543.07|551.39|550.89|551.59|551.18|543.37|542.87|18105
1566424800000|2019-08-21 22:00:00|551.29|550.79|547.14|546.64|552.49|551.99|545.79|545.64|25202
1566511200000|2019-08-22 22:00:00|547.24|546.74|538.65|538.15|550.33|550.23|537.35|537.05|37869
1566770400000|2019-08-25 22:00:00|532.15|531.65|544.71|544.21|545.56|545.46|531.75|531.25|31536
1566856800000|2019-08-26 22:00:00|544.81|544.31|545.31|544.81|547.71|547.61|540.91|540.81|29509
1566943200000|2019-08-27 22:00:00|545.21|544.71|547.79|547.29|549.29|548.99|543.65|543.55|26218
1567029600000|2019-08-28 22:00:00|547.89|547.39|554.83|554.33|556.05|555.95|545.69|545.19|28480
1567116000000|2019-08-29 22:00:00|554.93|554.43|559.32|558.82|559.92|559.62|554.23|553.73|22387
1567375200000|2019-09-01 22:00:00|555.32|554.82|558.55|558.05|562.15|562.05|555.02|554.52|16696
1567461600000|2019-09-02 22:00:00|558.65|558.15|559.57|559.07|560.95|560.45|556.45|556.35|28611
1567548000000|2019-09-03 22:00:00|559.47|558.97|564.96|564.46|565.26|564.99|559.07|558.57|24669
1567634400000|2019-09-04 22:00:00|565.06|564.56|566.94|566.44|570.36|569.86|564.76|564.26|25948
1567720800000|2019-09-05 22:00:00|567.04|566.54|570.07|569.57|570.54|570.44|567.04|566.54|20613
1567980000000|2019-09-08 22:00:00|569.97|569.47|568.13|567.63|571.27|571.17|566.23|565.93|19918
1568066400000|2019-09-09 22:00:00|568.23|567.73|569.36|568.86|570.46|570.16|566.24|566.14|25046
1568152800000|2019-09-10 22:00:00|569.46|568.96|573.9|573.4|574.8|574.3|568.36|567.86|23416
1568239200000|2019-09-11 22:00:00|574|573.5|574.64|574.14|578.09|577.99|570.79|570.69|41312
1568325600000|2019-09-12 22:00:00|574.74|574.24|576.23|575.73|577.73|577.63|573.54|573.44|21805
1568584800000|2019-09-15 22:00:00|573.23|572.73|574.76|574.26|576.23|575.73|572.83|572.63|33502
1568671200000|2019-09-16 22:00:00|574.66|574.16|575.33|574.83|575.55|575.45|572.35|572.25|54956
1568757600000|2019-09-17 22:00:00|575.43|574.93|578.04|577.54|578.44|578.32|574.13|574.03|52594
1568844000000|2019-09-18 22:00:00|578.14|577.64|578.09|577.59|580.09|579.79|575.24|575.14|24935
1568930400000|2019-09-19 22:00:00|578.19|577.69|575.64|575.14|580.56|580.46|574.24|573.74|37178
1569189600000|2019-09-22 22:00:00|577.84|577.34|576.73|576.23|578.94|578.44|572.01|571.91|23031
1569276000000|2019-09-23 22:00:00|576.83|576.33|572.95|572.45|578.63|578.13|571.45|571.15|22268
1569362400000|2019-09-24 22:00:00|573.05|572.55|574.98|574.48|575.38|575.08|567.51|567.41|31660
1569448800000|2019-09-25 22:00:00|575.08|574.58|579.82|579.32|580.22|579.92|572.18|572.08|28983
1569535200000|2019-09-26 22:00:00|579.92|579.42|576.2|575.7|580.42|580.08|574.1|573.8|24726
1569794400000|2019-09-29 22:00:00|577.6|577.1|581.72|581.22|582.12|581.62|575.6|575.1|22439
1569880800000|2019-09-30 22:00:00|581.62|581.12|573.55|573.05|584.42|584.32|572.45|572.15|30947
1569967200000|2019-10-01 22:00:00|573.65|573.15|557.19|556.69|574.75|574.25|556.19|555.79|44707
1570053600000|2019-10-02 22:00:00|557.29|556.79|562.13|561.63|562.13|561.63|553.83|553.73|40717
1570140000000|2019-10-03 22:00:00|562.23|561.73|566.93|566.43|567.23|566.73|559.12|559.02|31572
1570399200000|2019-10-06 22:00:00|564.83|564.33|568.43|567.93|571.53|571.23|563.63|563.23|24340
1570485600000|2019-10-07 22:00:00|568.23|567.73|564.45|563.95|571.43|571.13|562.65|562.35|30344
1570572000000|2019-10-08 22:00:00|564.55|564.05|567.12|566.62|567.97|567.87|561.55|561.45|24378
1570658400000|2019-10-09 22:00:00|567.22|566.72|570.14|569.64|571.24|570.74|559.7|559.6|33928
1570744800000|2019-10-10 22:00:00|570.34|569.84|575.69|575.19|578.19|577.89|568.64|568.14|38700
1571004000000|2019-10-13 22:00:00|576.19|575.69|575.8|575.3|577.79|577.29|571.58|571.48|31096
1571090400000|2019-10-14 22:00:00|575.9|575.4|579.91|579.41|581.21|581.11|575.8|575.3|71150
1571176800000|2019-10-15 22:00:00|579.81|579.31|576.14|575.64|581.61|581.51|575.44|575.14|57601
1571263200000|2019-10-16 22:00:00|576.24|575.74|576.61|576.11|580.01|579.91|574.31|574.01|31600
1571349600000|2019-10-17 22:00:00|576.51|576.01|573.68|573.18|577.61|577.11|570.88|570.58|27607
1571608800000|2019-10-20 22:00:00|572.88|572.38|576.12|575.62|576.72|576.62|572.78|572.28|20949
1571695200000|2019-10-21 22:00:00|576.22|575.72|573.92|573.42|577.42|576.93|573.42|572.92|19525
1571781600000|2019-10-22 22:00:00|574.12|573.62|576.78|576.28|577.21|577.11|572.52|572.02|24688
1571868000000|2019-10-23 22:00:00|576.88|576.38|582.28|581.78|583.68|583.18|576.28|575.78|28177
1571954400000|2019-10-24 22:00:00|582.48|581.98|584.01|583.51|584.31|583.91|580.04|579.94|22513
1572217200000|2019-10-27 23:00:00|584.71|584.21|584.84|584.34|585.34|585.24|581.3|581.2|19624
1572303600000|2019-10-28 23:00:00|584.74|584.24|581.79|581.29|585.54|585.04|580.39|580.29|22957
1572390000000|2019-10-29 23:00:00|581.89|581.39|582.24|581.74|582.94|582.64|577.89|577.79|22900
1572476400000|2019-10-30 23:00:00|582.34|581.84|577.55|577.05|583.04|582.74|575.44|575.34|32179
1572562800000|2019-10-31 23:00:00|577.45|576.95|581.61|581.31|582.44|582.34|577.45|576.95|24788
1572822000000|2019-11-03 23:00:00|582.51|582.01|585.91|585.41|587.2|587.1|581.71|581.21|25498
1572908400000|2019-11-04 23:00:00|586.01|585.51|590.77|590.27|591.87|591.57|585.51|585.01|24043
1572994800000|2019-11-05 23:00:00|590.97|590.47|595.2|594.7|595.9|595.63|590.37|589.87|25996
1573081200000|2019-11-06 23:00:00|595.3|594.8|596.98|596.48|598.6|598.3|594.1|593.6|24846
1573167600000|2019-11-07 23:00:00|597.08|596.58|598.58|598.08|598.68|598.18|594.68|594.18|21881
1573426800000|2019-11-10 23:00:00|597.98|597.48|598|597.5|598|597.68|594.68|594.38|37093
1573513200000|2019-11-11 23:00:00|598.1|597.6|598.43|597.93|600.43|600.33|596.6|596.1|48914
1573599600000|2019-11-12 23:00:00|598.63|598.13|597.5|597|598.73|598.35|594.95|594.85|57129
1573686000000|2019-11-13 23:00:00|597.6|597.1|596.75|596.25|598.38|598.28|594.55|594.25|25471
1573772400000|2019-11-14 23:00:00|596.65|596.15|599.48|598.98|599.68|599.18|595.04|594.94|25145
1574031600000|2019-11-17 23:00:00|599.08|598.58|598.5|598|600.08|599.88|595.95|595.85|21961
1574118000000|2019-11-18 23:00:00|598.4|597.9|596|595.5|602.32|602.22|595.5|595.4|25797
1574204400000|2019-11-19 23:00:00|595.9|595.4|591.7|591.2|596.3|595.8|590.4|590.1|27114
1574290800000|2019-11-20 23:00:00|591.5|591|590.83|590.33|591.9|591.74|587.4|587.3|30481
1574377200000|2019-11-21 23:00:00|591.03|590.53|593.9|593.4|594.5|594.4|590.33|589.83|22879
1574636400000|2019-11-24 23:00:00|594.7|594.2|597.79|597.29|598.09|597.69|594.5|594|14803
1574722800000|2019-11-25 23:00:00|597.69|597.19|598.92|598.42|599.99|599.49|594.52|594.42|17841
1574809200000|2019-11-26 23:00:00|598.82|598.32|599.66|599.16|599.94|599.84|597.32|597.22|16879
1574895600000|2019-11-27 23:00:00|599.76|599.26|597.81|597.31|599.76|599.26|596.06|595.96|10357
1574982000000|2019-11-28 23:00:00|597.71|597.21|597.21|596.71|600.73|600.63|595.51|595.31|21821
1575241200000|2019-12-01 23:00:00|597.81|597.31|587.77|587.27|602.23|602.13|585.97|585.77|47753
1575327600000|2019-12-02 23:00:00|587.87|587.37|586.58|586.08|591.07|590.97|580.88|580.78|43771
1575414000000|2019-12-03 23:00:00|586.68|586.18|592.41|591.91|592.81|592.41|583.58|583.48|30626
1575500400000|2019-12-04 23:00:00|592.31|591.81|593.03|592.53|596.05|595.95|591.13|590.83|22021
1575586800000|2019-12-05 23:00:00|592.93|592.43|602.75|602.25|603.15|603.05|592.93|592.43|30548
1575846000000|2019-12-08 23:00:00|602.85|602.35|600.79|600.29|604.22|604.12|600.49|599.99|17819
1575932400000|2019-12-09 23:00:00|600.89|600.39|600.21|599.71|602.19|601.89|593.74|593.64|36135
1576018800000|2019-12-10 23:00:00|600.01|599.51|599.01|598.51|600.91|600.81|596.43|596.33|21948
1576105200000|2019-12-11 23:00:00|598.91|598.41|602.87|602.37|603.67|603.17|595.73|595.63|33680
1576191600000|2019-12-12 23:00:00|602.97|602.47|605.65|605.15|608.37|608.07|601.53|601.43|46938
1576450800000|2019-12-15 23:00:00|606.35|605.85|610.68|610.18|612.48|612.38|605.45|605.15|54575
1576537200000|2019-12-16 23:00:00|610.58|610.08|606.87|606.37|611.28|610.78|605.77|605.47|60759
1576623600000|2019-12-17 23:00:00|606.97|606.47|606.89|606.39|608.58|608.48|605.47|605.17|44373
1576710000000|2019-12-18 23:00:00|606.99|606.49|606.87|606.37|607.29|607.09|604.09|603.99|24449
1576796400000|2019-12-19 23:00:00|606.97|606.47|608.66|608.16|609.96|609.66|604.67|604.57|37327
1577055600000|2019-12-22 23:00:00|608.96|608.46|609.73|609.23|609.93|609.83|607.16|607.06|14852
1577142000000|2019-12-23 23:00:00|609.83|609.33|609.01|608.51|610.23|609.93|608.31|607.81|4125
1577314800000|2019-12-25 23:00:00|609.11|608.61|612.01|611.51|612.41|611.91|609.11|608.61|0
1577401200000|2019-12-26 23:00:00|611.91|611.41|608.9|608.4|613.21|612.71|608.1|607.8|19287
1577660400000|2019-12-29 23:00:00|609.4|608.9|605.85|605.35|610.7|610.6|605.15|604.85|19828
1577746800000|2019-12-30 23:00:00|605.75|605.25|607.32|606.82|607.42|607.01|603.62|603.12|7532
1577919600000|2020-01-01 23:00:00|607.22|606.72|616.9|616.4|617.4|616.9|607.12|606.62|31246
1578006000000|2020-01-02 23:00:00|616.8|616.3|609.76|609.26|617.2|616.7|606.97|606.87|32639
1578265200000|2020-01-05 23:00:00|607.06|606.56|608.14|607.64|609.24|608.74|601.77|601.67|30999
1578351600000|2020-01-06 23:00:00|608.24|607.74|608.27|607.77|612.34|612.24|607.27|606.77|28814
1578438000000|2020-01-07 23:00:00|608.17|607.67|612.9|612.4|613.8|613.5|600.47|599.97|36219
1578524400000|2020-01-08 23:00:00|613|612.5|613.03|612.53|615.9|615.8|611.83|611.53|25635
1578610800000|2020-01-09 23:00:00|613.13|612.63|607.89|607.39|614.23|614.13|607.49|607.19|22711
1578870000000|2020-01-12 23:00:00|608.99|608.49|610.78|610.28|611.49|611.39|606.37|606.27|37085
1578956400000|2020-01-13 23:00:00|610.88|610.38|613.02|612.52|613.42|613.12|605.08|604.98|64927
1579042800000|2020-01-14 23:00:00|613.22|612.72|610.76|610.26|613.22|612.82|609.64|609.36|39121
1579129200000|2020-01-15 23:00:00|610.86|610.36|613.54|613.04|614.56|614.46|610.66|610.16|16399
1579215600000|2020-01-16 23:00:00|613.64|613.14|615.6|615.1|616.51|616.41|613.04|612.74|29857
1579474800000|2020-01-19 23:00:00|615.5|615|614.56|614.06|616.8|616.3|613.36|613.26|13646
1579561200000|2020-01-20 23:00:00|614.66|614.16|610.51|610.01|614.96|614.46|607.26|607.16|29584
1579647600000|2020-01-21 23:00:00|610.61|610.11|609.2|608.7|614.61|614.11|608.8|608.3|29237
1579734000000|2020-01-22 23:00:00|609.1|608.6|609.2|608.7|610.7|610.3|605.4|605.1|30450
1579820400000|2020-01-23 23:00:00|609.3|608.8|611.74|611.24|616|615.9|608.7|608.2|38596
1580079600000|2020-01-26 23:00:00|607.54|607.04|597.62|597.12|608.74|608.24|597.12|596.62|49774
1580166000000|2020-01-27 23:00:00|597.42|596.92|604.43|603.93|604.93|604.43|596.8|596.7|38817
1580252400000|2020-01-28 23:00:00|604.33|603.83|605.01|604.51|606.81|606.51|602.03|601.53|29175
1580338800000|2020-01-29 23:00:00|605.11|604.61|604.53|604.03|606.11|605.61|596.71|596.61|37440
1580425200000|2020-01-30 23:00:00|604.43|603.93|587.72|587.22|604.83|604.33|585.52|585.22|42719
1580684400000|2020-02-02 23:00:00|587.02|586.52|591.71|591.21|594.61|594.51|586.22|585.72|33000
1580770800000|2020-02-03 23:00:00|591.61|591.11|605.74|605.24|606.14|605.84|590.31|589.81|33809
1580857200000|2020-02-04 23:00:00|605.64|605.14|615.54|615.04|615.84|615.65|603.14|602.64|42857
1580943600000|2020-02-05 23:00:00|615.64|615.14|619.59|619.09|622.29|621.99|614.44|613.94|29895
1581030000000|2020-02-06 23:00:00|619.69|619.19|615.1|614.6|619.89|619.39|613.99|613.89|27348
1581289200000|2020-02-09 23:00:00|615.4|614.9|619.96|619.46|620.26|619.76|612.2|611.7|21760
1581375600000|2020-02-10 23:00:00|619.76|619.26|624.61|624.11|625.31|625.21|619.56|619.06|23626
1581462000000|2020-02-11 23:00:00|624.71|624.21|629.74|629.24|629.84|629.44|623.61|623.11|24251
1581548400000|2020-02-12 23:00:00|629.84|629.34|629.38|628.88|630.14|629.68|622|621.9|36379
1581634800000|2020-02-13 23:00:00|629.48|628.98|629.75|629.25|630.98|630.51|627.51|627.35|25848
1581894000000|2020-02-16 23:00:00|630.85|630.35|628.26|627.76|632.25|632.15|627.06|626.96|27002
1581980400000|2020-02-17 23:00:00|628.06|627.56|626.96|626.46|628.06|627.56|622.69|622.59|53003
1582066800000|2020-02-18 23:00:00|627.06|626.56|628.79|628.29|629.6|629.5|626.86|626.36|61647
1582153200000|2020-02-19 23:00:00|628.89|628.39|623.43|622.93|630.39|629.89|621.23|620.93|17637
1582239600000|2020-02-20 23:00:00|623.53|623.03|615.88|615.38|623.73|623.23|613.18|613.08|43122
1582498800000|2020-02-23 23:00:00|610.68|610.18|589.87|589.37|610.78|610.28|586.77|586.47|63218
1582585200000|2020-02-24 23:00:00|589.77|589.27|577.08|576.58|597.77|597.47|573.48|573.18|63641
1582671600000|2020-02-25 23:00:00|577.58|577.08|570.39|569.89|583.88|583.78|565.04|564.94|71280
1582758000000|2020-02-26 23:00:00|570.19|569.69|547.18|546.68|573.67|573.57|545.99|545.49|69708
1582844400000|2020-02-27 23:00:00|547.19|546.69|548.93|548.43|552.29|551.79|531.22|531.12|95622
1583103600000|2020-03-01 23:00:00|520.93|519.43|549.69|549.19|554.45|554.35|520.43|518.93|77198
1583190000000|2020-03-02 23:00:00|549.89|549.39|541.33|540.83|561.86|561.76|539.33|539.03|92050
1583276400000|2020-03-03 23:00:00|541.53|541.03|562.94|562.44|566.34|566.04|539.23|538.73|53555
1583362800000|2020-03-04 23:00:00|562.84|562.34|544.43|543.93|563.54|563.04|542.23|541.83|57401
1583449200000|2020-03-05 23:00:00|544.53|544.03|532.72|532.22|547.73|547.23|525.82|525.52|75568
1583622000000|2020-03-07 23:00:00|511.72|510.22|507.62|506.12|512.72|511.22|505.22|503.72|0
1583708400000|2020-03-08 23:00:00|507.72|506.22|485.29|484.59|512.02|510.52|470.49|469.79|69999
1583794800000|2020-03-09 23:00:00|485.39|484.69|495.49|494.99|513.33|513.23|481.69|481.59|73047
1583881200000|2020-03-10 23:00:00|495.59|495.09|482.97|482.47|498.06|497.96|472.67|472.37|67435
1583967600000|2020-03-11 23:00:00|482.87|482.37|429.81|429.11|482.97|482.47|420.91|420.21|102282
1584054000000|2020-03-12 23:00:00|429.91|429.21|452.38|451.88|467.29|466.99|418.51|417.81|92835
1584226800000|2020-03-14 23:00:00|438.98|438.28|429.58|428.88|441.78|441.08|429.58|428.88|0
1584313200000|2020-03-15 23:00:00|429.98|429.28|408.64|407.94|432.08|431.38|389.78|389.48|79141
1584399600000|2020-03-16 23:00:00|408.74|408.04|416.07|415.37|434.04|433.54|401.63|401.33|67577
1584486000000|2020-03-17 23:00:00|415.97|415.27|411.78|411.08|421.17|420.47|391.78|391.28|50589
1584572400000|2020-03-18 23:00:00|411.68|410.98|415.69|414.99|431.79|431.29|379.78|379.08|26709
1584658800000|2020-03-19 23:00:00|415.79|415.09|410.83|410.33|449.59|449.29|410.83|410.33|43485
1584831600000|2020-03-21 23:00:00|401.23|400.53|396.73|396.03|401.43|400.73|395.83|395.13|0
1584918000000|2020-03-22 23:00:00|396.83|396.13|435.68|434.98|437.88|437.31|395.03|394.33|49476
1585004400000|2020-03-23 23:00:00|435.58|434.88|465.45|464.75|468.35|467.65|431.68|430.98|49044
1585090800000|2020-03-24 23:00:00|465.35|464.65|474.23|473.53|482.32|482.02|453.95|453.25|58886
1585177200000|2020-03-25 23:00:00|474.13|473.43|481.7|481|486|485.3|458.48|458.18|56504
1585263600000|2020-03-26 23:00:00|481.6|480.9|464.46|463.96|486.8|486.1|458.14|457.84|48930
1585519200000|2020-03-29 22:00:00|453.96|453.26|477.06|476.36|478.16|477.46|453.06|452.36|26832
1585605600000|2020-03-30 22:00:00|477.16|476.46|476.04|475.34|486.25|485.95|471.84|471.34|30586
1585692000000|2020-03-31 22:00:00|475.94|475.24|462.57|461.87|475.94|475.57|460.87|460.17|30453
1585778400000|2020-04-01 22:00:00|462.67|461.97|479.25|478.55|483.05|482.75|462.57|461.87|28206
1585864800000|2020-04-02 22:00:00|479.15|478.45|470.4|469.7|480.55|479.85|466.4|465.9|23255
1586124000000|2020-04-05 22:00:00|476.2|475.5|495.03|494.33|497.53|497.03|474.2|473.5|26478
1586210400000|2020-04-06 22:00:00|494.93|494.23|493.05|492.45|508.78|508.58|490.13|489.43|28754
1586296800000|2020-04-07 22:00:00|493.15|492.55|503.48|502.88|504.28|503.88|491.05|490.45|23536
1586383200000|2020-04-08 22:00:00|503.38|502.78|511|510.4|512.37|512.17|499.08|498.88|33496
1586728800000|2020-04-12 22:00:00|512|511.4|507|506.4|512.6|512|499|498.4|0
1586815200000|2020-04-13 22:00:00|506.9|506.3|509.37|508.77|515|514.6|504.9|504.3|33893
1586901600000|2020-04-14 22:00:00|509.47|508.87|491.17|490.62|509.47|508.87|489.37|489.22|40879
1586988000000|2020-04-15 22:00:00|491.27|490.72|507|506.45|509.5|508.95|488.07|487.52|20276
1587074400000|2020-04-16 22:00:00|506.9|506.35|511.49|510.94|515.4|514.85|504.29|504.14|33198
1587333600000|2020-04-19 22:00:00|509.39|508.84|506.88|506.38|514.08|513.78|502.05|501.9|29094
1587420000000|2020-04-20 22:00:00|506.78|506.28|498.98|498.48|510.78|510.28|494.48|494.18|31134
1587506400000|2020-04-21 22:00:00|499.08|498.58|511.67|511.17|513.87|513.37|495.68|495.18|25872
1587592800000|2020-04-22 22:00:00|511.57|511.07|505.72|505.22|517.67|517.57|504.85|504.75|26378
1587679200000|2020-04-23 22:00:00|505.62|505.12|510.67|510.17|512.12|512.02|500.82|500.32|22504
1587938400000|2020-04-26 22:00:00|512.17|511.67|514.71|514.21|518.17|517.67|508.37|507.87|17365
1588024800000|2020-04-27 22:00:00|514.71|514.21|517.89|517.39|521.71|521.61|511.11|510.61|22997
1588111200000|2020-04-28 22:00:00|518.19|517.69|532.42|531.92|532.92|532.42|517.09|516.59|23494
1588197600000|2020-04-29 22:00:00|532.32|531.82|504.86|504.36|537.42|536.92|504.86|504.36|38049
1588284000000|2020-04-30 22:00:00|504.56|504.06|495.56|495.06|505.66|505.16|494.76|494.26|0
1588543200000|2020-05-03 22:00:00|490.66|490.16|500.83|500.33|502.43|502.13|486.16|485.66|30605
1588629600000|2020-05-04 22:00:00|501.03|500.53|505.68|505.18|511.18|511.08|499.71|499.61|30933
1588716000000|2020-05-05 22:00:00|505.58|505.08|502.81|502.31|511.09|510.99|502.61|502.11|18640
1588802400000|2020-05-06 22:00:00|502.61|502.11|515.75|515.25|518.05|517.75|501.11|500.61|19857
1588888800000|2020-05-07 22:00:00|515.65|515.15|524.28|523.78|524.68|524.18|515.45|514.95|15335
1589148000000|2020-05-10 22:00:00|522.88|522.38|521.89|521.39|527.58|527.08|515.57|515.47|27435
1589234400000|2020-05-11 22:00:00|521.99|521.49|509.34|508.84|523.71|523.61|508.74|508.24|33904
1589320800000|2020-05-12 22:00:00|509.24|508.74|509.78|509.28|518.26|518.16|505.68|505.38|34463
1589407200000|2020-05-13 22:00:00|509.88|509.38|507.15|506.65|510.68|510.18|492.22|492.12|25573
1589493600000|2020-05-14 22:00:00|507.05|506.55|502.32|501.82|508.75|508.65|498.62|498.32|32827
1589752800000|2020-05-17 22:00:00|502.22|501.72|521.48|520.98|523.48|523.18|501.32|500.82|28010
1589839200000|2020-05-18 22:00:00|521.58|521.08|515.11|514.61|526.48|526.18|514.79|514.41|28547
1589925600000|2020-05-19 22:00:00|515.01|514.51|531.79|531.29|531.79|531.39|514.21|513.71|24649
1590012000000|2020-05-20 22:00:00|531.89|531.39|523.78|523.28|532.09|531.59|522.08|521.98|21133
1590098400000|2020-05-21 22:00:00|523.68|523.18|527.65|527.15|527.75|527.25|514.28|514.18|24491
1590357600000|2020-05-24 22:00:00|527.15|526.65|533.08|532.58|533.63|533.53|526.15|525.75|13765
1590444000000|2020-05-25 22:00:00|532.98|532.48|530.14|529.64|539.08|538.88|528.74|528.44|21039
1590530400000|2020-05-26 22:00:00|530.24|529.74|532.4|531.9|535.04|534.54|523.1|523|28384
1590616800000|2020-05-27 22:00:00|532.3|531.8|534.92|534.42|540.22|539.92|531|530.8|27328
1590703200000|2020-05-28 22:00:00|534.82|534.32|538.37|537.87|538.47|537.97|528.87|528.57|33203
1590962400000|2020-05-31 22:00:00|532.47|531.97|543.7|543.2|544.2|543.7|529.87|529.37|20876
1591048800000|2020-06-01 22:00:00|543.6|543.1|548.9|548.4|549.2|548.9|540.6|540.1|25489
1591135200000|2020-06-02 22:00:00|549|548.5|561.6|561.1|563|562.7|548.3|547.8|26484
1591221600000|2020-06-03 22:00:00|561.4|560.9|560.04|559.54|563.96|563.86|555.76|555.66|26083
1591308000000|2020-06-04 22:00:00|560.14|559.64|568.04|567.54|573.84|573.54|558.74|558.24|29713
1591567200000|2020-06-07 22:00:00|570.24|569.74|571.32|570.82|572.94|572.44|563.42|563.32|21156
1591653600000|2020-06-08 22:00:00|571.52|571.02|562.24|561.74|571.92|571.42|558.4|558.3|26759
1591740000000|2020-06-09 22:00:00|562.34|561.84|555.72|555.22|567.34|567.24|555.52|555.02|25226
1591826400000|2020-06-10 22:00:00|555.62|555.12|534.37|533.87|556.72|556.22|530.97|530.47|33274
1591912800000|2020-06-11 22:00:00|533.97|533.47|547.35|546.85|551.09|550.99|532.27|531.77|37511
1592172000000|2020-06-14 22:00:00|541.95|541.45|550.51|550.01|550.71|550.21|529.87|529.77|40302
1592258400000|2020-06-15 22:00:00|550.41|549.91|559.53|559.03|564.53|564.43|549.41|548.91|53532
1592344800000|2020-06-16 22:00:00|559.43|558.93|564.41|563.91|568.81|568.71|555.93|555.43|31875
1592431200000|2020-06-17 22:00:00|564.51|564.01|562.32|561.82|569.79|569.69|556.31|555.81|20908
1592517600000|2020-06-18 22:00:00|562.22|561.72|557.27|556.77|570.77|570.67|557.07|556.57|30260
1592776800000|2020-06-21 22:00:00|554.07|553.57|568.69|568.19|571.58|571.48|551.87|551.37|22317
1592863200000|2020-06-22 22:00:00|568.79|568.29|569.71|569.21|576.54|576.44|560.39|559.89|25647
1592949600000|2020-06-23 22:00:00|569.81|569.31|559.77|559.27|573.31|572.81|554.97|554.67|28777
1593036000000|2020-06-24 22:00:00|559.67|559.17|566.23|565.73|567.53|567.03|549.77|549.67|30360
1593122400000|2020-06-25 22:00:00|566.13|565.63|559.95|559.45|569.41|569.31|558.25|557.95|22728
1593381600000|2020-06-28 22:00:00|557.05|556.55|563.52|563.02|564.02|563.52|555.45|555.15|25881
1593468000000|2020-06-29 22:00:00|563.42|562.92|560.23|559.73|565.92|565.52|555.44|555.34|27791
1593554400000|2020-06-30 22:00:00|560.33|559.83|563.44|562.94|565.64|565.34|553.79|553.69|28685
1593640800000|2020-07-01 22:00:00|563.64|563.14|569.91|569.41|571.51|571.34|561.14|560.64|22713
1593727200000|2020-07-02 22:00:00|570.21|569.71|570.65|570.15|574.01|573.91|566.85|566.75|14790
1593986400000|2020-07-05 22:00:00|572.25|571.75|578.26|577.76|580.75|580.45|572.15|571.65|22686
1594072800000|2020-07-06 22:00:00|578.36|577.86|572.71|572.21|581.56|581.06|572.11|571.81|22160
1594159200000|2020-07-07 22:00:00|572.81|572.31|577.12|576.62|578.48|578.38|570.72|570.62|26669
1594245600000|2020-07-08 22:00:00|577.22|576.72|569.69|569.19|579.02|578.52|565.99|565.69|24769
1594332000000|2020-07-09 22:00:00|569.79|569.29|574.76|574.26|575.16|574.66|563.99|563.69|24652
1594591200000|2020-07-12 22:00:00|576.56|576.06|571.43|570.93|579.83|579.53|569.43|569.13|37542
1594677600000|2020-07-13 22:00:00|571.53|571.03|578.06|577.56|579.56|579.06|566.25|566.15|44325
1594764000000|2020-07-14 22:00:00|579.26|578.76|577.61|577.11|582.55|582.45|575.31|575.01|43479
1594850400000|2020-07-15 22:00:00|577.71|577.21|575.12|574.62|578.71|578.21|569.64|569.54|19726
1594936800000|2020-07-16 22:00:00|575.32|574.82|574.48|573.98|577.92|577.42|572.28|572.18|23992
1595196000000|2020-07-19 22:00:00|575.48|574.98|579.85|579.35|580.69|580.59|569.38|569.28|22842
1595282400000|2020-07-20 22:00:00|579.95|579.45|577.26|576.76|587.13|587.03|575.96|575.66|22527
1595368800000|2020-07-21 22:00:00|577.46|576.96|574.98|574.48|580.96|580.46|571.18|571.08|22076
1595455200000|2020-07-22 22:00:00|575.08|574.58|571.68|571.18|580.87|580.77|569.78|569.48|22111
1595541600000|2020-07-23 22:00:00|571.88|571.38|560.78|560.28|573.48|572.98|560.58|560.08|29097
1595800800000|2020-07-26 22:00:00|562.38|561.88|567.17|566.67|567.27|566.97|558.78|558.28|18150
1595887200000|2020-07-27 22:00:00|567.27|566.77|564.93|564.43|570.27|569.77|561.78|561.68|19251
1595973600000|2020-07-28 22:00:00|565.03|564.53|567.36|566.86|567.96|567.46|562.53|562.03|15971
1596060000000|2020-07-29 22:00:00|567.46|566.96|555.56|555.06|567.66|567.16|543.56|543.46|33369
1596146400000|2020-07-30 22:00:00|555.66|555.16|546.42|545.92|557.1|557|541.02|540.72|29362
1596405600000|2020-08-02 22:00:00|545.82|545.32|559.15|558.65|559.45|559.05|544.02|543.52|29561
1596492000000|2020-08-03 22:00:00|559.35|558.85|559.32|558.82|563.15|563.05|554.57|554.47|25461
1596578400000|2020-08-04 22:00:00|559.42|558.92|559.55|559.05|566.42|566.32|557.32|556.82|25216
1596664800000|2020-08-05 22:00:00|559.45|558.95|561.01|560.51|563.55|563.45|557.05|556.95|23507
1596751200000|2020-08-06 22:00:00|561.11|560.61|560.5|560|561.56|561.46|554.71|554.61|19354
1597010400000|2020-08-09 22:00:00|559.4|558.9|560.15|559.65|563|562.5|555.45|555.35|16560
1597096800000|2020-08-10 22:00:00|560.05|559.55|563.16|562.66|569.2|569.1|559.45|558.95|25637
1597183200000|2020-08-11 22:00:00|563.26|562.76|573.91|573.41|575.93|575.83|561.06|560.56|20370
1597269600000|2020-08-12 22:00:00|573.81|573.31|569.44|568.94|575.01|574.51|567.74|567.44|14806
1597356000000|2020-08-13 22:00:00|569.54|569.04|559.06|558.56|571.14|570.84|557.13|557.03|26374
1597615200000|2020-08-16 22:00:00|559.56|559.06|563.72|563.22|564.12|564.02|558.16|558.06|23461
1597701600000|2020-08-17 22:00:00|563.62|563.12|558.8|558.3|565.7|565.6|557.6|557.5|36634
1597788000000|2020-08-18 22:00:00|559|558.5|557.89|557.39|560.89|560.59|554.8|554.7|38234
1597874400000|2020-08-19 22:00:00|557.69|557.19|552.76|552.26|557.89|557.39|550.29|550.19|19467
1597960800000|2020-08-20 22:00:00|552.86|552.36|552.48|551.98|555.76|555.26|544.91|544.81|28491
1598220000000|2020-08-23 22:00:00|553.58|553.08|561.65|561.15|563.87|563.77|552.28|551.78|23496
1598306400000|2020-08-24 22:00:00|561.75|561.25|562.38|561.88|566.15|566.05|558.18|557.88|21346
1598392800000|2020-08-25 22:00:00|562.58|562.08|568.3|567.8|568.9|568.4|558.18|558.08|20007
1598479200000|2020-08-26 22:00:00|568.4|567.9|562.44|561.94|568.44|568.34|559.84|559.54|22560
1598565600000|2020-08-27 22:00:00|562.54|562.04|560.27|559.77|566.74|566.24|555.23|555.13|27193
1598824800000|2020-08-30 22:00:00|560.87|560.37|548.26|547.76|564.27|563.77|547.76|547.26|23848
1598911200000|2020-08-31 22:00:00|548.16|547.66|554.22|553.72|556.77|556.67|546.86|546.36|29561
1598997600000|2020-09-01 22:00:00|554.12|553.62|566.12|565.62|566.82|566.52|553.82|553.32|33673
1599084000000|2020-09-02 22:00:00|566.22|565.72|546.9|546.4|568.52|568.42|544.1|543.8|37469
1599170400000|2020-09-03 22:00:00|546.7|546.2|544.28|543.78|552.45|552.35|535.08|534.98|45145
1599429600000|2020-09-06 22:00:00|543.08|542.58|547.39|546.89|547.99|547.89|539.18|538.68|18482
1599516000000|2020-09-07 22:00:00|547.49|546.99|536.91|536.41|549.09|548.79|534.51|534.01|36266
1599602400000|2020-09-08 22:00:00|536.81|536.31|552.25|551.75|554.95|554.65|533.51|533.01|33143
1599688800000|2020-09-09 22:00:00|552.35|551.85|547.41|546.91|555.15|554.85|546.21|545.81|25808
1599775200000|2020-09-10 22:00:00|547.51|547.01|550.29|549.79|554.89|554.79|547.51|547.01|26868
1600034400000|2020-09-13 22:00:00|552.39|551.89|550.96|550.46|557.89|557.79|550.56|550.16|27143
1600120800000|2020-09-14 22:00:00|550.86|550.36|556.38|555.88|557.69|557.59|550.16|549.66|29587
1600207200000|2020-09-15 22:00:00|556.48|555.98|556.78|556.28|560.1|560|553.98|553.48|28597
1600293600000|2020-09-16 22:00:00|556.88|556.38|552.74|552.24|557.58|557.08|548.26|548.16|22642
1600380000000|2020-09-17 22:00:00|552.64|552.14|550.7|550.2|555.69|555.59|546.5|546.2|25566
1600639200000|2020-09-20 22:00:00|547.9|547.4|540.42|539.92|550.61|550.11|533.22|533.12|36245
1600725600000|2020-09-21 22:00:00|540.32|539.82|545.39|544.89|545.99|545.89|537.62|537.12|25970
1600812000000|2020-09-22 22:00:00|545.49|544.99|541.02|540.52|550.86|550.76|540.32|540.02|22405
1600898400000|2020-09-23 22:00:00|540.92|540.42|543.77|543.27|545.97|545.67|536.82|536.42|29188
1600984800000|2020-09-24 22:00:00|543.87|543.37|543.37|542.87|546.37|545.87|535|534.9|27168
1601244000000|2020-09-27 22:00:00|544.97|544.47|553.81|553.31|554.21|553.71|543.67|543.17|27534
1601330400000|2020-09-28 22:00:00|553.61|553.11|549.95|549.45|556.01|555.51|547.65|547.35|19582
1601416800000|2020-09-29 22:00:00|550.05|549.55|546.75|546.25|552.85|552.35|543.65|543.35|26704
1601503200000|2020-09-30 22:00:00|546.85|546.35|551.5|551|553.45|553.35|546.85|546.35|23197
1601589600000|2020-10-01 22:00:00|551.4|550.9|555.43|554.93|555.93|555.43|542.8|542.7|26769
1601848800000|2020-10-04 22:00:00|556.73|556.23|559.99|559.49|560.99|560.69|553.43|552.93|18374
1601935200000|2020-10-05 22:00:00|560.09|559.59|549.71|549.21|561.19|560.69|548.41|547.91|22245
1602021600000|2020-10-06 22:00:00|549.81|549.31|555.81|555.31|556.41|556.21|548.71|548.21|19144
1602108000000|2020-10-07 22:00:00|555.51|555.01|562.8|562.3|562.9|562.4|554.74|554.64|20680
1602194400000|2020-10-08 22:00:00|562.9|562.4|569.92|569.42|570.42|569.92|560.7|560.4|23102
1602453600000|2020-10-11 22:00:00|566.22|565.72|574.06|573.56|574.36|573.86|566.02|565.52|25425
1602540000000|2020-10-12 22:00:00|574.16|573.66|572.23|571.73|575.59|575.49|569.16|569.06|38792
1602626400000|2020-10-13 22:00:00|572.13|571.63|569.54|569.04|574.73|574.32|569.44|568.94|32487
1602712800000|2020-10-14 22:00:00|569.64|569.14|563.18|562.68|570.64|570.14|557.75|557.65|30178
1602799200000|2020-10-15 22:00:00|563.28|562.78|566.82|566.32|571.02|570.92|560.8|560.5|30720
1603058400000|2020-10-18 22:00:00|568.22|567.72|564.38|563.88|574.62|574.52|561.38|560.88|14839
1603144800000|2020-10-19 22:00:00|564.48|563.98|563.09|562.59|566.84|566.74|561.39|560.89|19157
1603231200000|2020-10-20 22:00:00|563.29|562.79|556.85|556.35|567.99|567.69|556.15|555.85|23177
1603317600000|2020-10-21 22:00:00|556.75|556.25|556.46|555.96|557.35|557.19|549.55|549.45|24089
1603404000000|2020-10-22 22:00:00|556.56|556.06|554.95|554.45|558.47|558.37|550.96|550.86|17387
1603666800000|2020-10-25 23:00:00|552.25|551.75|547.09|546.59|553.85|553.35|542.99|542.69|24334
1603753200000|2020-10-26 23:00:00|546.99|546.49|541.3|540.8|549.09|548.79|541.2|540.7|24374
1603839600000|2020-10-27 23:00:00|541.4|540.9|532.25|531.75|543.5|543|529.11|529.01|38783
1603926000000|2020-10-28 23:00:00|532.15|531.65|534.71|534.21|539.21|538.91|527.84|527.74|35201
1604012400000|2020-10-29 23:00:00|534.81|534.31|536.7|536.4|537.1|536.8|525.11|524.61|31503
1604271600000|2020-11-01 23:00:00|534.7|534.2|544.86|544.36|545.69|545.59|532|531.5|27388
1604358000000|2020-11-02 23:00:00|544.76|544.26|555.55|555.05|557.25|556.95|544.56|544.06|25003
1604444400000|2020-11-03 23:00:00|555.65|555.15|564.42|563.92|567.72|567.42|544.75|544.45|40823
1604530800000|2020-11-04 23:00:00|564.52|564.02|572.4|571.9|573.9|573.8|562.32|561.82|29498
1604617200000|2020-11-05 23:00:00|572.3|571.8|574.15|573.65|575.15|574.85|565.58|565.48|25580
1604876400000|2020-11-08 23:00:00|573.65|573.15|590.53|590.03|599.9|599.8|573.15|572.65|60030
1604962800000|2020-11-09 23:00:00|590.63|590.13|592.21|591.71|595.11|595.01|584.43|583.93|37370
1605049200000|2020-11-10 23:00:00|592.41|591.91|599.43|598.93|600.57|600.47|588.71|588.21|24226
1605135600000|2020-11-11 23:00:00|599.53|599.03|596.16|595.66|603.43|603.33|593.53|593.03|25739
1605222000000|2020-11-12 23:00:00|596.06|595.56|600.77|600.27|601.91|601.81|593.56|593.06|21351
1605481200000|2020-11-15 23:00:00|602.37|601.87|602.38|601.88|605.57|605.07|597.58|597.48|26953
1605567600000|2020-11-16 23:00:00|602.28|601.78|601.72|601.22|602.82|602.32|596.75|596.65|30688
1605654000000|2020-11-17 23:00:00|601.82|601.32|596.34|595.84|603.85|603.75|595.84|595.34|30263
1605740400000|2020-11-18 23:00:00|596.44|595.94|595.98|595.48|598.48|598.08|594.01|593.91|13775
1605826800000|2020-11-19 23:00:00|595.88|595.38|601.76|601.26|602.96|602.66|593.68|593.18|18261
1606086000000|2020-11-22 23:00:00|601.26|600.76|604.14|603.64|607.46|607.36|601.26|600.76|18141
1606172400000|2020-11-23 23:00:00|603.84|603.34|608.98|608.48|609.48|608.98|603.84|603.34|17253
1606258800000|2020-11-24 23:00:00|609.08|608.58|607.38|606.88|610.88|610.38|603.46|603.36|17056
1606345200000|2020-11-25 23:00:00|607.48|606.98|607.69|607.19|610.32|610.22|606.59|606.28|11782
1606431600000|2020-11-26 23:00:00|607.79|607.29|613.53|613.03|613.73|613.63|606.19|605.69|17040
1606690800000|2020-11-29 23:00:00|614.73|614.23|605.75|605.25|615.27|615.17|603.05|602.75|25612
1606777200000|2020-11-30 23:00:00|605.65|605.15|611.78|611.28|613.46|613.36|605.15|604.65|20670
1606863600000|2020-12-01 23:00:00|611.88|611.38|611.26|610.76|612.45|612.35|607.75|607.65|18529
1606950000000|2020-12-02 23:00:00|611.36|610.86|609.56|609.06|613.36|613.26|608.26|607.96|16470
1607036400000|2020-12-03 23:00:00|609.76|609.26|615.44|614.94|616.74|616.44|609.26|608.76|17472
1607295600000|2020-12-06 23:00:00|617.34|616.84|614.78|614.28|617.54|617.04|611.77|611.67|16703
1607382000000|2020-12-07 23:00:00|614.68|614.18|617.9|617.4|618.5|618.4|613.78|613.58|17607
1607468400000|2020-12-08 23:00:00|618.1|617.6|618.96|618.46|622.19|622.09|616.56|616.26|20937
1607554800000|2020-12-09 23:00:00|619.06|618.56|617.93|617.43|621.73|621.63|614.04|613.94|22650
1607641200000|2020-12-10 23:00:00|618.03|617.53|615.83|615.33|618.93|618.43|611.49|611.39|23955
1607900400000|2020-12-13 23:00:00|618.73|618.23|612.21|611.71|619.93|619.83|611.01|610.71|25253
1607986800000|2020-12-14 23:00:00|612.51|612.01|621.18|620.68|621.18|620.88|611.41|610.91|33330
1608073200000|2020-12-15 23:00:00|621.28|620.78|623.06|622.56|623.72|623.62|618.17|618.07|30613
1608159600000|2020-12-16 23:00:00|623.26|622.76|624.65|624.15|626.96|626.86|622.06|621.56|14314
1608246000000|2020-12-17 23:00:00|624.55|624.05|625.54|625.04|629.06|628.96|621.14|620.84|23067
1608505200000|2020-12-20 23:00:00|624.84|624.34|614.57|614.07|624.94|624.44|602.39|602.29|36763
1608591600000|2020-12-21 23:00:00|614.67|614.17|618.44|617.94|618.94|618.84|609.27|608.77|16996
1608678000000|2020-12-22 23:00:00|618.34|617.84|623.76|623.26|624.46|624.16|614.74|614.24|14966
1608764400000|2020-12-23 23:00:00|623.96|623.46|627.48|626.98|627.98|627.48|623.06|622.56|3525
1609110000000|2020-12-27 23:00:00|626.38|625.88|626.49|625.99|630.48|630.04|625.79|625.49|10839
1609196400000|2020-12-28 23:00:00|626.59|626.09|628.23|627.73|633.24|633.14|626.49|625.99|16239
1609282800000|2020-12-29 23:00:00|628.33|627.83|626.16|625.66|631.33|631.03|625.66|625.16|11471
1609369200000|2020-12-30 23:00:00|626.26|625.76|629.17|628.67|629.67|629.17|623.76|623.66|5697
1609714800000|2021-01-03 23:00:00|628.67|628.17|631|630.5|636.33|636.23|625.67|625.17|24341
1609801200000|2021-01-04 23:00:00|630.9|630.4|635.94|635.44|637.14|636.84|628.5|628.2|21580
1609887600000|2021-01-05 23:00:00|636.14|635.64|639.01|638.51|641.91|641.61|631.38|631.28|26795
1609974000000|2021-01-06 23:00:00|638.91|638.41|639.56|639.06|642.51|642.41|636.04|635.94|17391
1610060400000|2021-01-07 23:00:00|639.46|638.96|647.91|647.41|648.61|648.11|638.96|638.46|20103
1610319600000|2021-01-10 23:00:00|646.91|646.41|644.27|643.77|647.71|647.21|639.49|639.39|20740
1610406000000|2021-01-11 23:00:00|644.37|643.87|643.21|642.71|646.97|646.47|641.01|640.71|28885
1610492400000|2021-01-12 23:00:00|643.11|642.61|645.5|645|645.6|645.3|641.42|641.32|27274
1610578800000|2021-01-13 23:00:00|645.6|645.1|656.51|656.01|657.71|657.41|644.9|644.4|18717
1610665200000|2021-01-14 23:00:00|656.61|656.11|649.19|648.69|657.31|656.81|647.42|647.32|27855
1610924400000|2021-01-17 23:00:00|650.49|649.99|651.62|651.12|655.39|654.89|648.79|648.39|11169
1611010800000|2021-01-18 23:00:00|651.72|651.22|655.77|655.27|655.87|655.37|649.18|649.08|15139
1611097200000|2021-01-19 23:00:00|655.97|655.47|661.38|660.88|661.98|661.58|653.27|652.77|18595
1611183600000|2021-01-20 23:00:00|661.28|660.78|665.26|664.76|666.8|666.7|661.28|660.78|19484
1611270000000|2021-01-21 23:00:00|665.36|664.86|661.56|661.06|665.66|665.16|655.93|655.83|22305
1611529200000|2021-01-24 23:00:00|662.76|662.26|661.75|661.25|667.86|667.76|655.15|655.05|26657
1611615600000|2021-01-25 23:00:00|661.65|661.15|657.77|657.27|662.68|662.58|655.45|654.95|21220
1611702000000|2021-01-26 23:00:00|657.97|657.47|641.89|641.39|658.77|658.27|637.79|637.29|33779
1611788400000|2021-01-27 23:00:00|641.79|641.29|649.43|648.93|653.33|653.03|633.7|633.6|33325
1611874800000|2021-01-28 23:00:00|649.53|649.03|634.96|634.46|650.43|649.93|632.66|632.36|29403
1612134000000|2021-01-31 23:00:00|633.46|632.96|650.5|650|650.6|650.2|629.36|628.86|20477
1612220400000|2021-02-01 23:00:00|650.7|650.2|656.82|656.32|657.22|656.72|649.1|648.6|17784
1612306800000|2021-02-02 23:00:00|656.92|656.42|656.41|655.91|659.52|659.42|651.51|651.41|17322
1612393200000|2021-02-03 23:00:00|656.51|656.01|656.48|655.98|657.18|656.68|651.75|651.65|14890
1612479600000|2021-02-04 23:00:00|656.38|655.88|654.87|654.37|658.98|658.68|652.17|652.07|14646
1612738800000|2021-02-07 23:00:00|666.63|666.13|657.85|657.35|667.33|666.83|654.4|654.3|13525
1612825200000|2021-02-08 23:00:00|657.95|657.45|658.83|658.33|658.83|658.33|653.87|653.77|13093
1612911600000|2021-02-09 23:00:00|658.93|658.43|658.44|657.94|663.35|663.25|654.14|654.04|18970
1612998000000|2021-02-10 23:00:00|658.34|657.84|665.2|664.7|666.3|666|656.84|656.34|15985
1613084400000|2021-02-11 23:00:00|665.3|664.8|678.25|677.75|678.75|678.25|664.4|664.1|36917
1613343600000|2021-02-14 23:00:00|678.75|678.25|685.92|685.42|687.08|686.98|678.35|677.85|18933
1613430000000|2021-02-15 23:00:00|686.12|685.62|687.06|686.56|689.26|689.16|685.32|684.82|31874
1613516400000|2021-02-16 23:00:00|687.16|686.66|684.02|683.52|689.02|688.92|680.12|679.82|37456
1613602800000|2021-02-17 23:00:00|684.12|683.62|674.53|674.03|685.32|684.82|670.43|670.33|19908
1613689200000|2021-02-18 23:00:00|674.43|673.93|676.52|676.02|680.02|679.92|671.33|670.83|19397
1613948400000|2021-02-21 23:00:00|677.62|677.12|668.51|668.01|679.92|679.42|666.02|665.92|20413
1614034800000|2021-02-22 23:00:00|668.71|668.21|665.78|665.28|672.01|671.51|653.96|653.86|27682
1614121200000|2021-02-23 23:00:00|665.88|665.38|668.06|667.56|669.16|668.86|659.34|659.24|19124
1614207600000|2021-02-24 23:00:00|667.96|667.46|654.73|654.23|672.16|671.86|654.23|653.93|22675
1614294000000|2021-02-25 23:00:00|654.93|654.43|653.33|652.83|658.4|658.3|647.73|647.63|32995
1614553200000|2021-02-28 23:00:00|654.33|653.83|666.94|666.44|667.24|666.74|654.33|653.83|21325
1614639600000|2021-03-01 23:00:00|666.93|666.43|663.09|662.59|668.29|668.19|660.16|660.06|19587
1614726000000|2021-03-02 23:00:00|663.19|662.69|658.22|657.72|668.89|668.79|657.82|657.32|21196
1614812400000|2021-03-03 23:00:00|658.32|657.82|651.68|651.18|661.57|661.47|645.78|645.48|24635
1614898800000|2021-03-04 23:00:00|651.58|651.08|664.93|664.43|665.13|664.63|646.58|646.08|24931
1615158000000|2021-03-07 23:00:00|667.63|667.13|664.66|664.16|668.53|668.03|654.93|654.83|23899
1615244400000|2021-03-08 23:00:00|664.86|664.36|676.89|676.39|678.49|678.19|662.36|661.86|22710
1615330800000|2021-03-09 23:00:00|676.99|676.49|679.91|679.41|681.5|681.4|672.79|672.49|20696
1615417200000|2021-03-10 23:00:00|680.01|679.51|683.21|682.71|684.84|684.74|677.41|676.91|16627
1615503600000|2021-03-11 23:00:00|683.11|682.61|679.69|679.19|684.61|684.11|675.53|675.43|19318
1615676400000|2021-03-13 23:00:00|680.89|680.39|680.19|679.69|680.99|680.49|679.49|678.99|0
1615762800000|2021-03-14 23:00:00|680.09|679.59|680.56|680.06|682.06|681.76|676.16|676.06|24276
1615849200000|2021-03-15 23:00:00|680.46|679.96|683.95|683.45|684.55|684.45|679.68|679.58|28294
1615935600000|2021-03-16 23:00:00|683.85|683.35|685.33|684.83|685.73|685.23|679.03|678.93|22187
1616022000000|2021-03-17 23:00:00|685.23|684.73|676.18|675.68|687.73|687.43|674.58|674.28|17764
1616108400000|2021-03-18 23:00:00|676.08|675.58|682.03|681.73|683.6|683.5|675.08|674.78|25745
1616281200000|2021-03-20 23:00:00|681.03|680.53|681.63|681.13|681.73|681.23|680.83|680.33|0
1616367600000|2021-03-21 23:00:00|681.73|681.23|684.57|684.07|685.57|685.27|677.83|677.73|17008
1616454000000|2021-03-22 23:00:00|684.47|683.97|678.74|678.24|685.57|685.07|677.04|676.74|19516
1616540400000|2021-03-23 23:00:00|678.64|678.14|685.22|684.72|688.12|688.02|677.54|677.04|20673
1616626800000|2021-03-24 23:00:00|685.12|684.62|688.29|687.79|689.19|688.89|677.3|677.2|28751
1616713200000|2021-03-25 23:00:00|688.39|687.89|701.54|701.24|703.34|703.04|687.59|687.09|24059
1616886000000|2021-03-27 23:00:00|701.44|700.94|700.94|700.44|701.44|700.94|700.64|700.14|0
1616972400000|2021-03-28 23:00:00|701.04|700.54|701.44|700.94|701.74|701.44|696.54|696.04|20391
1617055200000|2021-03-29 22:00:00|701.54|701.04|701.44|700.94|702.54|702.44|697.02|696.92|18057
1617141600000|2021-03-30 22:00:00|701.54|701.04|702.13|701.63|704.43|704.24|699.04|698.74|19842
1617228000000|2021-03-31 22:00:00|702.23|701.73|714.86|714.36|715.16|714.86|701.93|701.43|21314
1617314400000|2021-04-01 22:00:00|714.96|714.46|716.96|716.46|718.66|718.16|714.66|714.16|0
1617573600000|2021-04-04 22:00:00|716.86|716.36|723.46|722.96|724.36|723.86|715.96|715.46|0
1617660000000|2021-04-05 22:00:00|723.36|722.86|711.47|710.97|724.16|723.66|707.77|707.47|21379
1617746400000|2021-04-06 22:00:00|711.57|711.07|713.76|713.26|713.86|713.36|708.96|708.66|14110
1617832800000|2021-04-07 22:00:00|713.66|713.16|715.06|714.56|715.36|715.06|710.72|710.62|13364
1617919200000|2021-04-08 22:00:00|715.16|714.66|713.26|712.76|715.66|715.16|702.46|702.16|12914
1618178400000|2021-04-11 22:00:00|713.16|712.66|708.89|708.39|713.86|713.46|706.09|705.79|18328
1618264800000|2021-04-12 22:00:00|708.99|708.49|709.25|708.75|710.86|710.76|706.06|705.96|33275
1618351200000|2021-04-13 22:00:00|709.35|708.85|711.23|710.73|713.33|713.14|707.95|707.45|32083
1618437600000|2021-04-14 22:00:00|711.13|710.63|716.01|715.51|716.11|715.61|710.63|710.13|14290
1618524000000|2021-04-15 22:00:00|715.91|715.41|718.75|718.25|719.45|718.95|712.6|712.5|19524
1618783200000|2021-04-18 22:00:00|717.75|717.25|711.6|711.1|718.85|718.45|708.7|708.4|15175
1618869600000|2021-04-19 22:00:00|711.7|711.2|701.45|700.95|713.6|713.5|699.05|698.85|24610
1618956000000|2021-04-20 22:00:00|701.55|701.05|712.48|711.98|713.88|713.58|700.65|700.15|20819
1619042400000|2021-04-21 22:00:00|712.58|712.08|709.48|708.98|715.08|714.78|707.68|707.38|16366
1619128800000|2021-04-22 22:00:00|709.58|709.08|714.32|713.82|715.92|715.77|708.88|708.58|15166
1619388000000|2021-04-25 22:00:00|715.02|714.52|715.21|714.71|716.71|716.61|711.55|711.45|14327
1619474400000|2021-04-26 22:00:00|715.11|714.61|714.3|713.8|716.21|715.71|709.6|709.5|15426
1619560800000|2021-04-27 22:00:00|714.4|713.9|711.87|711.37|714.8|714.3|710.17|709.87|14080
1619647200000|2021-04-28 22:00:00|711.97|711.47|712.43|711.93|719.45|719.35|708.43|708.13|23249
1619733600000|2021-04-29 22:00:00|712.53|712.03|708.24|707.74|712.63|712.13|705.54|705.24|18928
1619992800000|2021-05-02 22:00:00|709.04|708.54|713.04|712.54|713.84|713.54|705.82|705.72|15214
1620079200000|2021-05-03 22:00:00|713.24|712.74|700.72|700.22|714.34|714.24|695.62|695.52|29427
1620165600000|2021-05-04 22:00:00|700.62|700.12|714.33|713.83|716.13|715.83|700.22|699.72|27996
1620252000000|2021-05-05 22:00:00|714.43|713.93|715.76|715.26|716.13|716.03|707.56|707.46|21428
1620338400000|2021-05-06 22:00:00|715.86|715.36|718.34|717.84|719.35|719.25|712.52|712.42|22192
1620597600000|2021-05-09 22:00:00|718.44|717.94|706.71|706.21|720.64|720.14|704.81|704.31|18508
1620684000000|2021-05-10 22:00:00|706.61|706.11|697.01|696.51|707.21|706.71|689.48|689.38|33854
1620770400000|2021-05-11 22:00:00|697.11|696.61|688.45|687.95|699.34|699.24|687.55|687.25|23644
1620856800000|2021-05-12 22:00:00|688.55|688.05|696.62|696.12|697.22|696.92|677.85|677.75|27538
1620943200000|2021-05-13 22:00:00|696.72|696.22|707.9|707.4|708.3|707.8|695.54|695.32|20407
1621202400000|2021-05-16 22:00:00|707.6|707.1|705.82|705.32|708.4|707.9|699.8|699.7|21603
1621288800000|2021-05-17 22:00:00|705.72|705.22|699.97|699.47|710.22|710.12|699.67|699.17|36222
1621375200000|2021-05-18 22:00:00|700.07|699.57|696.22|695.72|701.77|701.27|685.87|685.77|38667
1621461600000|2021-05-19 22:00:00|696.12|695.62|705.56|705.06|706.96|706.66|693.09|692.99|22748
1621548000000|2021-05-20 22:00:00|705.66|705.16|707.58|707.08|710.04|709.94|702.8|702.7|24858
1621807200000|2021-05-23 22:00:00|704.48|703.98|712.12|711.62|712.62|712.32|703.68|703.18|11431
1621893600000|2021-05-24 22:00:00|712.02|711.52|712.81|712.31|715.85|715.75|710.72|710.22|18892
1621980000000|2021-05-25 22:00:00|712.91|712.41|712.71|712.21|715.61|715.51|710.14|710.04|17212
1622066400000|2021-05-26 22:00:00|712.81|712.31|710.49|709.99|713.21|712.71|706.09|705.99|16776
1622152800000|2021-05-27 22:00:00|710.59|710.09|713.31|712.81|715.52|715.42|709.29|709.09|18147
1622412000000|2021-05-30 22:00:00|713.61|713.11|710.32|709.82|714.81|714.51|709.12|708.92|10784
1622498400000|2021-05-31 22:00:00|710.42|709.92|716.76|716.26|722.14|722.04|710.32|709.82|23389
1622584800000|2021-06-01 22:00:00|716.66|716.16|718.54|718.04|719.54|719.24|715.51|715.06|13864
1622671200000|2021-06-02 22:00:00|718.64|718.14|718.14|717.64|720.14|719.64|712.47|712.37|17573
1622757600000|2021-06-03 22:00:00|718.24|717.74|722.14|721.64|722.44|722.14|715.74|715.24|15060
1623016800000|2021-06-06 22:00:00|722.94|722.44|720.09|719.59|722.94|722.44|715.84|715.74|15510
1623103200000|2021-06-07 22:00:00|720.19|719.69|720.99|720.49|723.1|723|717.82|717.72|16653
1623189600000|2021-06-08 22:00:00|721.09|720.59|722.63|722.13|723.63|723.33|718.61|718.51|16963
1623276000000|2021-06-09 22:00:00|722.53|722.03|726.7|726.2|727.4|727.3|721.36|721.26|20512
1623362400000|2021-06-10 22:00:00|726.6|726.1|730.41|729.91|730.61|730.31|725|724.9|18519
1623621600000|2021-06-13 22:00:00|731.21|730.71|732.42|731.92|734.81|734.71|728.35|728.25|28344
1623708000000|2021-06-14 22:00:00|732.52|732.02|732.19|731.69|734.82|734.72|730.19|729.89|34484
1623794400000|2021-06-15 22:00:00|732.09|731.59|731.99|731.49|735.09|734.94|730.39|730.09|26470
1623880800000|2021-06-16 22:00:00|732.09|731.59|735.61|735.11|736.41|736.11|728.59|728.09|12059
1623967200000|2021-06-17 22:00:00|735.51|735.01|716.78|716.28|736.31|735.81|716.68|716.18|40364
1624226400000|2021-06-20 22:00:00|717.68|717.18|726.97|726.47|727.07|726.57|711.48|710.98|25497
1624312800000|2021-06-21 22:00:00|727.07|726.57|727.93|727.43|730.03|729.83|721.86|721.76|17649
1624399200000|2021-06-22 22:00:00|727.83|727.33|726.29|725.79|732.43|732.33|724.79|724.49|15476
1624485600000|2021-06-23 22:00:00|726.19|725.69|734.93|734.43|735.03|734.53|725.99|725.49|17374
1624572000000|2021-06-24 22:00:00|735.03|734.53|734.1|733.6|735.43|734.93|731.29|731.19|13461
1624831200000|2021-06-27 22:00:00|734.2|733.7|732.78|732.28|734.8|734.7|729.03|728.93|15928
1624917600000|2021-06-28 22:00:00|732.68|732.18|734.62|734.12|736.4|736.3|730.28|729.98|15868
1625004000000|2021-06-29 22:00:00|734.72|734.22|732.93|732.43|735.82|735.72|726.77|726.67|24121
1625090400000|2021-06-30 22:00:00|733.03|732.53|733.73|733.23|738.13|738.03|726.15|726.05|27711
1625176800000|2021-07-01 22:00:00|733.63|733.13|734.52|734.02|736.56|736.46|731.63|731.33|17066
1625436000000|2021-07-04 22:00:00|734.92|734.42|734.39|733.89|735.36|735.26|729.88|729.78|11547
1625522400000|2021-07-05 22:00:00|734.49|733.99|730.88|730.38|735.87|735.77|728.68|728.38|18940
1625608800000|2021-07-06 22:00:00|730.98|730.48|739.05|738.55|739.05|738.55|730.28|729.78|19740
1625695200000|2021-07-07 22:00:00|738.95|738.45|723.15|722.65|739.05|738.55|718.22|718.12|36343
1625781600000|2021-07-08 22:00:00|723.25|722.75|732.99|732.49|732.99|732.59|719.75|719.25|21920
1626040800000|2021-07-11 22:00:00|732.29|731.79|739.94|739.44|740.24|739.84|729.69|729.19|21003
1626127200000|2021-07-12 22:00:00|740.04|739.54|742.83|742.33|743.93|743.63|738.94|738.84|41498
1626213600000|2021-07-13 22:00:00|742.93|742.43|743.44|742.94|747.44|747.34|740.23|740.13|35570
1626300000000|2021-07-14 22:00:00|743.34|742.84|737.86|737.36|744.61|744.51|736.16|735.86|18370
1626386400000|2021-07-15 22:00:00|737.96|737.46|733.85|733.35|740.86|740.76|702.55|702.25|26827
1626645600000|2021-07-18 22:00:00|733.75|733.25|723.07|722.57|734.15|733.65|716.17|716.07|33144
1626732000000|2021-07-19 22:00:00|723.17|722.67|723.58|723.08|728.07|727.97|716.78|716.68|24700
1626818400000|2021-07-20 22:00:00|723.68|723.18|738.38|737.88|738.48|737.98|720.98|720.48|23297
1626904800000|2021-07-21 22:00:00|738.28|737.78|741.48|740.98|741.68|741.18|734.98|734.88|17883
1626991200000|2021-07-22 22:00:00|741.58|741.08|747.84|747.34|750.24|749.94|739.78|739.68|17928
1627250400000|2021-07-25 22:00:00|748.24|747.74|746.17|745.67|748.64|748.14|742.42|742.32|17173
1627336800000|2021-07-26 22:00:00|746.07|745.57|738.48|737.98|746.17|745.67|734.58|734.28|21446
1627423200000|2021-07-27 22:00:00|738.38|737.88|747.36|746.86|748.56|748.26|737.38|736.88|17755
1627509600000|2021-07-28 22:00:00|747.46|746.96|754.8|754.3|758.7|758.47|745.76|745.26|20036
1627596000000|2021-07-29 22:00:00|754.7|754.2|757.12|756.62|759.52|759.42|751|750.9|18968
1627855200000|2021-08-01 22:00:00|757.62|757.12|756.26|755.76|762.42|762.32|754.82|754.72|15340
1627941600000|2021-08-02 22:00:00|756.36|755.86|761.82|761.32|764.42|764.12|754.46|754.36|16520
1628028000000|2021-08-03 22:00:00|761.92|761.42|764.59|764.09|767.39|767.29|761.32|760.82|15146
1628114400000|2021-08-04 22:00:00|764.69|764.19|767.73|767.23|771.62|771.52|762.89|762.59|16276
1628200800000|2021-08-05 22:00:00|767.63|767.13|768.39|767.89|769.66|769.56|766.43|765.93|15075
1628460000000|2021-08-08 22:00:00|768.09|767.59|773.64|773.14|774.14|773.84|765.59|765.09|12778
1628546400000|2021-08-09 22:00:00|773.74|773.24|776.57|776.07|777.3|777.2|771.84|771.34|14019
1628632800000|2021-08-10 22:00:00|776.47|775.97|777.23|776.73|779.06|778.96|774.03|773.73|12713
1628719200000|2021-08-11 22:00:00|777.13|776.63|774.69|774.19|779.01|778.91|773.89|773.59|12983
1628805600000|2021-08-12 22:00:00|774.79|774.29|774.85|774.35|775.67|775.57|772|771.9|11571
1629064800000|2021-08-15 22:00:00|774.35|773.85|771.6|771.1|774.65|774.15|767.1|767|22152
1629151200000|2021-08-16 22:00:00|771.5|771|768.29|767.79|772.09|771.99|764.5|764.4|34565
1629237600000|2021-08-17 22:00:00|768.19|767.69|766.18|765.68|773.06|772.96|765.08|764.58|34056
1629324000000|2021-08-18 22:00:00|766.28|765.78|767.4|766.9|769.1|768.8|755.41|755.31|24573
1629410400000|2021-08-19 22:00:00|767.6|767.1|772.43|771.93|773.12|773.02|763.1|763|22593
1629669600000|2021-08-22 22:00:00|772.23|771.73|782.55|782.05|782.65|782.15|772.23|771.73|15390
1629756000000|2021-08-23 22:00:00|782.45|781.95|783.97|783.47|785.75|785.65|780.59|780.49|14226
1629842400000|2021-08-24 22:00:00|783.87|783.37|781.42|780.92|785.57|785.47|779.22|778.92|12051
1629928800000|2021-08-25 22:00:00|781.32|780.82|779.92|779.42|782.15|782.05|776.22|776.12|15426
1630015200000|2021-08-26 22:00:00|779.82|779.32|788.66|788.16|789.06|788.76|778.02|777.52|13295
1630274400000|2021-08-29 22:00:00|788.36|787.86|790.19|789.69|790.59|790.29|786.46|785.96|9924
1630360800000|2021-08-30 22:00:00|790.09|789.59|789.86|789.36|792.89|792.59|784.96|784.86|22419
1630447200000|2021-08-31 22:00:00|789.96|789.46|790.55|790.05|794.26|794.16|787.67|787.57|17846
1630533600000|2021-09-01 22:00:00|790.65|790.15|792.58|792.08|794.08|793.88|787.65|787.55|14208
1630620000000|2021-09-02 22:00:00|792.48|791.98|789.99|789.49|794.48|794.06|784.64|784.54|18161
1630879200000|2021-09-05 22:00:00|790.09|789.59|799.21|798.71|799.61|799.51|788.09|787.59|14058
1630965600000|2021-09-06 22:00:00|799.01|798.51|793.76|793.26|799.41|799.31|793.06|792.76|15939
1631052000000|2021-09-07 22:00:00|793.86|793.36|789.9|789.4|795.46|794.96|784.24|784.14|22747
1631138400000|2021-09-08 22:00:00|790|789.5|786.06|785.56|791.26|791.16|782.2|782.1|21975
1631224800000|2021-09-09 22:00:00|786.16|785.66|786.44|785.94|794.1|794|785.34|784.86|20860
1631484000000|2021-09-12 22:00:00|787.24|786.74|793|792.5|795.09|794.99|785.64|785.14|32372
1631570400000|2021-09-13 22:00:00|792.9|792.4|796.72|796.22|801.82|801.52|789.54|789.44|42642
1631656800000|2021-09-14 22:00:00|796.62|796.12|799.17|798.67|800.39|800.29|793.57|793.27|33003
1631743200000|2021-09-15 22:00:00|799.27|798.77|801.84|801.34|803.74|803.44|795.47|794.97|14470
1631829600000|2021-09-16 22:00:00|801.94|801.44|788.97|788.47|804.64|804.54|787.47|787.17|29497
1632088800000|2021-09-19 22:00:00|789.87|789.37|776.11|775.61|790.87|790.37|769.81|769.51|30150
1632175200000|2021-09-20 22:00:00|776.21|775.71|783.83|783.33|790.18|790.08|775.91|775.41|25262
1632261600000|2021-09-21 22:00:00|783.93|783.43|791.74|791.24|795.04|794.74|780.83|780.33|18429
1632348000000|2021-09-22 22:00:00|791.64|791.14|801.17|800.67|803.28|803.18|791.64|791.14|20317
1632434400000|2021-09-23 22:00:00|801.07|800.57|792.21|791.71|804.87|804.37|790.57|790.41|19537
1632693600000|2021-09-26 22:00:00|792.81|792.31|789.12|788.62|799.31|799.01|787.01|786.91|18402
1632780000000|2021-09-27 22:00:00|789.22|788.72|775.4|774.9|792.52|792.22|771.6|771.3|30064
1632866400000|2021-09-28 22:00:00|775.5|775|776.87|776.37|783.88|783.78|773.6|773.1|24737
1632952800000|2021-09-29 22:00:00|776.97|776.47|771.13|770.63|785.35|785.25|768.83|768.53|25636
1633039200000|2021-09-30 22:00:00|771.23|770.73|770.35|769.85|772.73|772.23|760.83|760.53|25537
1633298400000|2021-10-03 22:00:00|768.45|767.95|759.36|758.86|769.95|769.45|756.49|756.39|22301
1633384800000|2021-10-04 22:00:00|759.46|758.96|770.41|769.91|772.01|771.71|754.46|753.96|18351
1633471200000|2021-10-05 22:00:00|770.31|769.81|766.9|766.4|771.21|770.71|751|750.9|32321
1633557600000|2021-10-06 22:00:00|767|766.5|776.54|776.04|778.14|777.84|766.9|766.4|17153
1633644000000|2021-10-07 22:00:00|776.44|775.94|771.28|770.78|778.84|778.34|770.58|770.18|15548
1633903200000|2021-10-10 22:00:00|772.29|771.79|769.42|768.92|775.5|775.4|760.5|760|17670
1633989600000|2021-10-11 22:00:00|769.32|768.82|769.53|769.03|774.03|773.86|762.92|762.82|37916
1634076000000|2021-10-12 22:00:00|769.63|769.13|780.03|779.53|781.13|780.83|767.43|767.33|37591
1634162400000|2021-10-13 22:00:00|779.93|779.43|794.56|794.06|794.96|794.46|779.93|779.43|13662
1634248800000|2021-10-14 22:00:00|794.46|793.96|802.1|801.6|802.1|801.6|792.16|791.96|21885
1634508000000|2021-10-17 22:00:00|802.8|802.3|797.52|797.02|803.1|802.6|792.56|792.46|17176
1634594400000|2021-10-18 22:00:00|797.42|796.92|805.27|804.77|805.67|805.17|796.62|796.12|11960
1634680800000|2021-10-19 22:00:00|805.47|804.97|805.14|804.64|808.5|808.4|798.57|798.47|14239
1634767200000|2021-10-20 22:00:00|805.24|804.74|810.29|809.79|811.59|811.29|800.44|800.34|13394
1634853600000|2021-10-21 22:00:00|810.19|809.69|813.63|813.13|817.29|817.19|809.49|808.99|16089
1635112800000|2021-10-24 22:00:00|815.43|814.93|814.15|813.65|817.43|816.93|811.85|811.35|13666
1635199200000|2021-10-25 22:00:00|814.25|813.75|816.01|815.51|818.71|818.41|812.85|812.55|12656
1635285600000|2021-10-26 22:00:00|816.11|815.61|816.61|816.11|820.21|819.91|813.96|813.81|15630
1635372000000|2021-10-27 22:00:00|816.71|816.21|811.32|810.82|818.71|818.31|809.42|808.92|16297
1635458400000|2021-10-28 22:00:00|811.22|810.72|815.01|814.51|815.21|814.71|801.09|800.99|20280
1635721200000|2021-10-31 23:00:00|814.01|813.51|812.27|811.77|816.71|816.41|808.28|808.18|13476
1635807600000|2021-11-01 23:00:00|812.17|811.67|811.01|810.51|813.41|813.11|808.27|808.17|11071
1635894000000|2021-11-02 23:00:00|811.11|810.61|819.2|818.7|819.3|818.8|810.31|809.81|11834
1635980400000|2021-11-03 23:00:00|819.3|818.8|822.34|821.84|822.54|822.32|817.6|817.1|16628
1636066800000|2021-11-04 23:00:00|822.24|821.74|819.2|818.9|824.67|824.57|816.8|816.5|15669
1636326000000|2021-11-07 23:00:00|819|818.5|816.87|816.37|821|820.9|816.47|815.97|11177
1636412400000|2021-11-08 23:00:00|816.77|816.27|815.1|814.6|818.26|818.16|812.96|812.86|14452
1636498800000|2021-11-09 23:00:00|815|814.5|811.31|810.81|819.9|819.8|808.41|808.11|20019
1636585200000|2021-11-10 23:00:00|811.41|810.91|815.92|815.42|816.62|816.32|808.81|808.71|13921
1636671600000|2021-11-11 23:00:00|816.02|815.52|821.18|820.68|821.88|821.38|813.03|812.93|16626
1636930800000|2021-11-14 23:00:00|821.68|821.18|824.38|823.88|825.18|824.88|817.73|817.63|27962
1637017200000|2021-11-15 23:00:00|824.48|823.98|827.63|827.13|828.93|828.63|822.7|822.6|35087
1637103600000|2021-11-16 23:00:00|827.73|827.23|825.97|825.47|829.47|829.37|825.47|824.97|29164
1637190000000|2021-11-17 23:00:00|826.07|825.57|826.35|825.85|829.74|829.64|816.55|816.25|13782
1637276400000|2021-11-18 23:00:00|826.45|825.95|821.35|820.85|828.45|828.15|820.05|819.75|25000
1637535600000|2021-11-21 23:00:00|822.35|821.85|812.36|811.86|825.65|825.55|810.66|810.16|18071
1637622000000|2021-11-22 23:00:00|812.56|812.06|807.28|806.78|813.16|812.66|801.38|801.08|28346
1637708400000|2021-11-23 23:00:00|807.48|806.98|805.78|805.28|808.68|808.38|795.28|795.18|21736
1637794800000|2021-11-24 23:00:00|805.88|805.38|807.78|807.28|809.28|808.98|803.84|803.74|9962
1637881200000|2021-11-25 23:00:00|807.68|807.18|778.77|778.47|807.78|807.28|773.47|773.17|34380
1638140400000|2021-11-28 23:00:00|784.77|784.27|792.63|792.13|797.07|796.57|784.07|783.57|22090
1638226800000|2021-11-29 23:00:00|792.73|792.23|780.4|779.9|797.13|796.63|768.23|767.73|32758
1638313200000|2021-11-30 23:00:00|780.7|780.2|774|773.5|792.3|792.2|770.6|770.1|21830
1638399600000|2021-12-01 23:00:00|774.2|773.7|784.78|784.28|785.28|784.98|773.34|772.9|26648
1638486000000|2021-12-02 23:00:00|784.98|784.48|772.89|772.39|786.78|786.48|767.59|767.29|22689
1638745200000|2021-12-05 23:00:00|773.89|773.39|782.85|782.35|783.45|783.15|770.75|770.65|20597
1638831600000|2021-12-06 23:00:00|782.75|782.25|806.18|805.68|807.28|806.98|780.25|779.75|23052
1638918000000|2021-12-07 23:00:00|806.28|805.78|799.79|799.29|809.28|809.18|797.79|797.49|19347
1639004400000|2021-12-08 23:00:00|799.69|799.19|790.79|790.29|802.19|801.89|788.99|788.69|15885
1639090800000|2021-12-09 23:00:00|790.89|790.39|791.02|790.52|793.92|793.82|785.99|785.89|14401
1639350000000|2021-12-12 23:00:00|791.42|790.92|783.78|783.28|796.38|796.28|782.38|781.98|20915
1639436400000|2021-12-13 23:00:00|783.88|783.38|778.61|778.11|788.28|788.18|773.71|773.41|38528
1639522800000|2021-12-14 23:00:00|778.51|778.01|787.04|786.54|787.54|787.04|774.31|774.01|26097
1639609200000|2021-12-15 23:00:00|786.94|786.44|779.18|778.68|793.24|793.14|775.68|775.38|15424
1639695600000|2021-12-16 23:00:00|779.28|778.78|771.79|771.29|779.88|779.38|765.39|765.29|27607
1639954800000|2021-12-19 23:00:00|771.69|771.19|770.93|770.43|772.09|771.59|752.49|752.19|21494
1640041200000|2021-12-20 23:00:00|770.73|770.23|779.51|779.01|779.71|779.21|767.93|767.43|17053
1640127600000|2021-12-21 23:00:00|779.41|778.91|785.13|784.63|785.43|785.13|773.81|773.71|12840
1640214000000|2021-12-22 23:00:00|785.23|784.73|792.36|791.86|793.96|793.66|783.63|783.13|12967
1640300400000|2021-12-23 23:00:00|790.96|790.66|787.57|787.07|793.44|793.34|786.97|786.87|1715
1640559600000|2021-12-26 23:00:00|787.37|786.87|800.28|799.78|800.78|800.28|787.07|786.57|9577
1640646000000|2021-12-27 23:00:00|800.18|799.68|801.09|800.59|803.64|803.54|796.38|796.08|10156
1640732400000|2021-12-28 23:00:00|801.19|800.69|797.16|796.66|802.99|802.49|793.56|793.46|11378
1640818800000|2021-12-29 23:00:00|797.26|796.76|799.12|798.62|802.12|801.82|794.76|794.26|10709
1640905200000|2021-12-30 23:00:00|799.42|798.92|798.74|798.24|802.04|801.54|795.02|794.52|3989
1641164400000|2022-01-02 23:00:00|801.44|800.94|807.11|806.61|807.81|807.51|799.64|799.34|14081
1641250800000|2022-01-03 23:00:00|807.21|806.71|805.84|805.34|812.72|812.62|802.14|802.04|19331
1641337200000|2022-01-04 23:00:00|805.94|805.44|791.97|791.47|806.04|805.71|791.17|790.67|15066
1641423600000|2022-01-05 23:00:00|792.07|791.57|790.33|789.83|793.57|793.07|779.83|779.73|24291
1641510000000|2022-01-06 23:00:00|790.43|789.93|790.46|789.96|792.23|791.73|783.52|783.42|20102
1641769200000|2022-01-09 23:00:00|790.76|790.26|780.98|780.48|794.36|794.06|770.28|770.18|19841
1641855600000|2022-01-10 23:00:00|780.88|780.38|789.97|789.47|790.27|789.77|777.28|777.18|20590
1641942000000|2022-01-11 23:00:00|789.87|789.37|790.67|790.17|794.27|794.17|785.47|785.37|19046
1642028400000|2022-01-12 23:00:00|790.77|790.27|783.92|783.42|796.35|796.25|782.62|782.12|17628
1642114800000|2022-01-13 23:00:00|784.22|783.72|790.23|789.73|790.33|789.83|780.42|779.92|22792
1642374000000|2022-01-16 23:00:00|791.13|790.63|780.53|780.03|791.13|790.63|774.83|774.73|22680
1642460400000|2022-01-17 23:00:00|780.63|780.13|767.68|767.18|782.43|781.93|764.98|764.68|39535
1642546800000|2022-01-18 23:00:00|767.78|767.28|769.48|768.98|780.06|779.96|760.08|759.58|43791
1642633200000|2022-01-19 23:00:00|769.58|769.08|764.06|763.56|779.66|779.36|761.76|761.26|18198
1642719600000|2022-01-20 23:00:00|763.96|763.46|752.99|752.49|768.73|768.63|752.89|752.39|28924
1642978800000|2022-01-23 23:00:00|754.19|753.69|753.29|752.79|765.09|764.99|729.29|728.99|37895
1643065200000|2022-01-24 23:00:00|753.19|752.69|737.37|736.87|753.59|753.09|734.37|734.27|31498
1643151600000|2022-01-25 23:00:00|737.47|736.97|747.82|747.32|757.22|756.92|737.37|736.87|23274
1643238000000|2022-01-26 23:00:00|748.12|747.62|752.19|751.69|759.02|758.92|730.42|729.92|26830
1643324400000|2022-01-27 23:00:00|752.39|751.89|751|750.5|753.19|752.69|734.6|734.5|25500
1643583600000|2022-01-30 23:00:00|750.9|750.4|760.22|759.72|762.72|762.42|748.1|747.6|22835
1643670000000|2022-01-31 23:00:00|760.32|759.82|770.69|770.19|771.69|771.19|758.42|757.92|18980
1643756400000|2022-02-01 23:00:00|770.79|770.29|766.36|765.86|772.47|772.37|763.86|763.56|16065
1643842800000|2022-02-02 23:00:00|766.26|765.76|751.57|751.07|766.76|766.26|744.97|744.67|21174
1643929200000|2022-02-03 23:00:00|751.37|750.87|749.44|748.94|756.37|756.27|741.95|741.85|20955
1644188400000|2022-02-06 23:00:00|751.34|750.84|756.11|755.61|759.61|759.31|745.84|745.74|17267
1644274800000|2022-02-07 23:00:00|756.21|755.71|759.98|759.48|760.48|759.98|750.71|750.61|17619
1644361200000|2022-02-08 23:00:00|760.18|759.68|774.19|773.69|774.69|774.19|759.48|758.98|18934
1644447600000|2022-02-09 23:00:00|774.39|773.89|757.01|756.51|774.49|773.99|754.21|753.91|24048
1644534000000|2022-02-10 23:00:00|757.11|756.61|752.46|751.96|764.91|764.81|748.06|747.76|21628
1644793200000|2022-02-13 23:00:00|751.36|750.86|747.7|747.2|754.26|753.76|738|737.9|41246
1644879600000|2022-02-14 23:00:00|747.7|747.2|755.71|755.21|757.11|756.81|743.4|742.9|40299
1644966000000|2022-02-15 23:00:00|755.81|755.31|758.44|757.94|763.31|763.21|754.41|753.91|36058
1645052400000|2022-02-16 23:00:00|758.54|758.04|746.69|746.19|760.94|760.84|745.29|744.79|15596
1645138800000|2022-02-17 23:00:00|746.59|746.09|745.55|745.05|755.59|755.09|741.95|741.65|27301
1645398000000|2022-02-20 23:00:00|739.95|739.45|721.64|721.14|752.25|751.75|718.84|718.54|26601
1645484400000|2022-02-21 23:00:00|720.44|719.94|732.26|731.76|737.33|737.23|714.74|714.64|30085
1645570800000|2022-02-22 23:00:00|732.06|731.56|722.07|721.57|741.31|741.21|721.37|720.87|22780
1645657200000|2022-02-23 23:00:00|721.97|721.47|716.7|716.2|723.77|723.27|691.47|690.97|56820
1645743600000|2022-02-24 23:00:00|716|715.5|732.97|732.47|733.67|733.17|708.29|708.19|35806
1646002800000|2022-02-27 23:00:00|711.07|710.37|725.33|724.83|731.23|731.13|697.07|696.57|37679
1646089200000|2022-02-28 23:00:00|725.43|724.93|709.18|708.68|731.73|731.23|704.88|704.58|35310
1646175600000|2022-03-01 23:00:00|709.38|708.88|721.15|720.65|726.45|726.35|705.68|705.38|39041
1646262000000|2022-03-02 23:00:00|721.35|720.85|705.96|705.46|726.75|726.55|702.06|701.76|30371
1646348400000|2022-03-03 23:00:00|706.16|705.66|675.54|675.04|707.46|706.96|670.54|670.24|44630
1646607600000|2022-03-06 23:00:00|671.14|670.64|658.84|658.34|681.4|681.3|650.04|649.54|49271
1646694000000|2022-03-07 23:00:00|659.14|658.64|659.55|659.05|677.14|677.04|651.44|650.94|44062
1646780400000|2022-03-08 23:00:00|659.85|659.35|690.37|689.87|694.97|694.67|659.65|659.15|35790
1646866800000|2022-03-09 23:00:00|690.57|690.07|675.59|675.09|690.97|690.47|669.79|669.49|32936
1646953200000|2022-03-10 23:00:00|675.69|675.19|671.17|670.67|688.38|688.28|664.49|663.99|32229
1647126000000|2022-03-12 23:00:00|673.87|673.37|675.57|675.07|676.07|675.57|673.47|672.97|0
1647212400000|2022-03-13 23:00:00|675.67|675.17|673.47|672.97|686.87|686.37|668.67|668.37|26153
1647298800000|2022-03-14 23:00:00|673.37|672.87|678.99|678.49|680.79|680.49|660.06|659.96|50060
1647385200000|2022-03-15 23:00:00|679.09|678.59|706.85|706.35|709.95|709.65|676.79|676.29|41814
1647471600000|2022-03-16 23:00:00|706.75|706.25|706.37|705.87|710.97|710.67|700.68|700.58|22058
1647558000000|2022-03-17 23:00:00|706.47|705.97|720.18|719.68|721.98|721.68|699.81|699.71|28861
1647730800000|2022-03-19 23:00:00|718.58|718.08|718.18|717.68|719.78|719.28|717.78|717.28|0
1647817200000|2022-03-20 23:00:00|718.08|717.58|717.43|716.93|721.23|721.13|710.68|710.18|19433
1647903600000|2022-03-21 23:00:00|717.33|716.83|729.59|729.09|730.69|730.39|715.23|714.73|18617
1647990000000|2022-03-22 23:00:00|729.69|729.19|719.1|718.6|732.41|732.31|717.6|717.3|16574
1648076400000|2022-03-23 23:00:00|719|718.5|724.83|724.33|726.33|726.03|718|717.5|17481
1648162800000|2022-03-24 23:00:00|724.73|724.23|728.3|727.8|728.94|728.84|718.03|717.93|16363
1647730800000|2022-03-19 23:00:00|718.58|718.08|718.18|717.68|719.78|719.28|717.78|717.28|0
1647817200000|2022-03-20 23:00:00|718.08|717.58|717.43|716.93|721.23|721.13|710.68|710.18|19433
1647903600000|2022-03-21 23:00:00|717.33|716.83|729.59|729.09|730.69|730.39|715.23|714.73|18617
1647990000000|2022-03-22 23:00:00|729.69|729.19|719.1|718.6|732.41|732.31|717.6|717.3|16574
1648076400000|2022-03-23 23:00:00|719|718.5|724.83|724.33|726.33|726.03|718|717.5|17481
1648162800000|2022-03-24 23:00:00|724.73|724.23|728.3|727.8|728.94|728.84|718.03|717.93|16363
1648418400000|2022-03-27 22:00:00|728.2|727.7|726.39|725.89|730.2|730.1|715.38|714.88|17427
1648504800000|2022-03-28 22:00:00|726.29|725.79|737.77|737.27|739.5|739.4|725.39|724.89|25597
1648591200000|2022-03-29 22:00:00|737.87|737.37|733.08|732.58|739.78|739.28|728.88|728.58|15810
1648677600000|2022-03-30 22:00:00|733.18|732.68|723.87|723.37|736.33|735.83|720.97|720.57|18800
1648764000000|2022-03-31 22:00:00|723.97|723.47|730.56|730.06|731.81|731.71|723.17|722.67|18196
1649023200000|2022-04-03 22:00:00|730.66|730.16|741.13|740.63|741.83|741.43|727.16|726.66|20406
1649109600000|2022-04-04 22:00:00|740.73|740.23|734.14|733.64|743.33|743.23|730.94|730.64|20026
1649196000000|2022-04-05 22:00:00|733.94|733.44|719.61|719.11|734.74|734.64|715.31|715.21|26500
1649282400000|2022-04-06 22:00:00|719.41|718.91|725.66|725.16|727.61|727.51|714.36|714.06|23375
1649368800000|2022-04-07 22:00:00|725.56|725.06|721.22|720.72|727.66|727.31|720.12|719.82|20548
1649628000000|2022-04-10 22:00:00|723.52|723.02|710.27|709.77|724.22|723.72|709.07|708.57|38227
1649714400000|2022-04-11 22:00:00|710.47|709.97|710.68|710.18|718.79|718.69|704.57|704.47|33330
1649800800000|2022-04-12 22:00:00|710.98|710.48|717.52|717.02|719.32|719.02|710.08|709.58|17322
1649887200000|2022-04-13 22:00:00|717.32|716.82|716.33|715.83|724|723.9|715.43|714.93|18848
1650232800000|2022-04-17 22:00:00|713.03|712.53|719.68|719.18|721.03|720.53|709.33|708.83|0
1650319200000|2022-04-18 22:00:00|719.28|718.78|719.83|719.33|722.53|722.13|707.75|707.65|22235
1650405600000|2022-04-19 22:00:00|719.93|719.43|726.41|725.91|730.89|730.79|717.03|716.93|23695
1650492000000|2022-04-20 22:00:00|726.41|725.91|718.14|717.64|732.81|732.71|717.44|716.94|21203
1650578400000|2022-04-21 22:00:00|718.34|717.84|708.53|708.03|724.04|723.94|708.03|707.53|22666
1650837600000|2022-04-24 22:00:00|710.23|709.73|708.57|708.07|714.63|714.13|696.16|696.06|25235
1650924000000|2022-04-25 22:00:00|708.67|708.17|687.39|686.89|712.27|711.77|684.89|684.39|22146
1651010400000|2022-04-26 22:00:00|687.49|686.99|700.78|700.28|701.18|700.68|687.29|686.89|23528
1651096800000|2022-04-27 22:00:00|700.88|700.38|709.46|708.96|715.86|715.56|697.48|696.98|22148
1651183200000|2022-04-28 22:00:00|708.86|708.36|699.24|698.74|719.22|719.12|697.54|697.24|23886
1651442400000|2022-05-01 22:00:00|698.94|698.44|698.83|698.33|703.34|703.24|685.43|685.33|24589
1651528800000|2022-05-02 22:00:00|698.73|698.23|707.75|707.25|708.85|708.35|698.03|697.53|22150
1651615200000|2022-05-03 22:00:00|707.65|707.15|713.03|712.53|715.53|715.23|698.33|698.03|19098
1651701600000|2022-05-04 22:00:00|713.13|712.63|693.58|693.08|716.33|715.83|690.38|690.08|23943
1651788000000|2022-05-05 22:00:00|693.38|692.88|683.46|682.96|696.08|695.78|675.95|675.85|27888
1652047200000|2022-05-08 22:00:00|679.96|679.46|664.42|663.92|684.26|684.16|661.52|661.22|28260
1652133600000|2022-05-09 22:00:00|664.72|664.22|674.67|674.37|679.81|679.71|657.52|657.02|24908
1652220000000|2022-05-10 22:00:00|672.97|672.47|668.95|668.45|684.25|683.95|666.65|666.35|29591
1652306400000|2022-05-11 22:00:00|668.85|668.35|673.23|672.73|680.23|680.13|661.95|661.85|28244
1652392800000|2022-05-12 22:00:00|673.43|672.93|695.46|694.96|697.16|696.86|673.33|672.83|23233
1652652000000|2022-05-15 22:00:00|697.86|697.36|695.52|695.02|701.76|701.26|687.56|687.46|24561
1652738400000|2022-05-16 22:00:00|695.82|695.32|705.55|705.05|707.32|707.22|695.72|695.22|45425
1652824800000|2022-05-17 22:00:00|705.65|705.15|682.66|682.16|706.25|705.75|680.86|680.36|38860
1652911200000|2022-05-18 22:00:00|682.76|682.26|678.37|677.87|685.36|685.06|669.37|669.27|28794
1652997600000|2022-05-19 22:00:00|678.67|678.17|685.25|684.75|692.29|692.19|674.15|673.85|30626
1653256800000|2022-05-22 22:00:00|688.08|687.58|690.7|690.2|696.1|695.8|684.99|684.89|20703
1653343200000|2022-05-23 22:00:00|689.5|689|686.66|686.16|691.4|690.9|678.86|678.56|26598
1653429600000|2022-05-24 22:00:00|686.96|686.46|686.65|686.15|690.65|690.35|677.51|677.41|19928
1653516000000|2022-05-25 22:00:00|686.95|686.45|692.43|691.93|695.13|694.83|683.75|683.45|16827
1653602400000|2022-05-26 22:00:00|||||||||0
1653861600000|2022-05-29 22:00:00|702.82|702.32|708.62|708.12|711.68|711.58|701.82|701.32|15386
1653948000000|2022-05-30 22:00:00|708.22|707.72|713.39|712.89|719.11|719.01|705.12|704.62|24631
1654034400000|2022-05-31 22:00:00|713.79|713.29|703.26|702.76|717.39|716.89|699.16|698.86|22827
1654120800000|2022-06-01 22:00:00|703.46|702.96|708.7|708.2|709.2|708.7|699.35|699.25|17822
1654207200000|2022-06-02 22:00:00|708.8|708.3|702.53|702.03|710.3|709.8|699.83|699.53|14192
1654466400000|2022-06-05 22:00:00|702.93|702.43|711.31|710.81|716.37|716.27|701.33|700.83|15551
1654552800000|2022-06-06 22:00:00|711.21|710.71|712.9|712.4|714.1|713.8|703.38|703.28|19140
1654639200000|2022-06-07 22:00:00|712.7|712.2|708.81|708.31|714.9|714.4|706.11|705.81|18135
1654725600000|2022-06-08 22:00:00|708.71|708.21|695.7|695.2|712.56|712.46|694.2|693.7|23159
1654812000000|2022-06-09 22:00:00|695.8|695.3|684.71|684.21|697.2|696.9|680.71|680.41|26801
1655071200000|2022-06-12 22:00:00|676.81|676.31|664.24|663.74|679.51|679.01|658.94|658.84|35457
1655157600000|2022-06-13 22:00:00|664.34|663.84|653.03|652.53|671.14|670.84|647.13|646.83|48475
1655244000000|2022-06-14 22:00:00|653.23|652.73|665.3|664.8|669.3|669|650.08|649.98|38917
1655330400000|2022-06-15 22:00:00|666|665.5|634.71|634.21|671|670.5|631.51|631.21|19547
1655416800000|2022-06-16 22:00:00|634.81|634.31|637.05|636.55|646.28|646.18|632.81|632.31|27945
1655676000000|2022-06-19 22:00:00|638.25|637.75|640.53|640.03|642.73|642.43|631.05|630.55|10949
1655762400000|2022-06-20 22:00:00|640.33|639.83|648.28|647.78|651.19|651.09|639.73|639.23|17551
1655848800000|2022-06-21 22:00:00|648.08|647.58|639.13|638.63|648.18|647.68|633.63|633.53|21945
1655935200000|2022-06-22 22:00:00|639.33|638.83|635.11|634.61|643.33|643.23|630.61|630.31|25334
1656021600000|2022-06-23 22:00:00|635.01|634.51|663.21|662.71|663.81|663.31|634.52|634.02|24320
1656280800000|2022-06-26 22:00:00|636.95|636.45|670.05|669.55|675.8|675.7|635.75|635.25|23062
1656367200000|2022-06-27 22:00:00|670.15|669.65|663.94|663.44|676.41|676.31|662.34|662.04|15555
1656453600000|2022-06-28 22:00:00|664.04|663.54|666.28|665.78|669.58|669.48|659.6|659.5|18331
1656540000000|2022-06-29 22:00:00|666.48|665.98|660.88|660.38|666.58|666.08|652.52|652.42|23920
1656626400000|2022-06-30 22:00:00|660.98|660.48|661.48|660.98|663.18|662.68|648.78|648.68|24394
1656885600000|2022-07-03 22:00:00|661.28|660.78|659.4|658.9|661.71|661.61|655.68|655.18|12309
1656972000000|2022-07-04 22:00:00|659.5|659|653.54|653.04|666.3|665.8|643.44|643.14|24306
1657058400000|2022-07-05 22:00:00|654.04|653.54|662.27|661.77|663.17|662.87|649.34|649.04|23645
1657144800000|2022-07-06 22:00:00|662.17|661.67|672.58|672.08|674.28|673.98|658.97|658.47|22542
1657231200000|2022-07-07 22:00:00|672.48|671.98|673.22|672.72|675.28|675.18|665.53|665.43|22148
1657490400000|2022-07-10 22:00:00|671.72|671.22|670.3|669.8|673.61|673.51|662.52|662.42|20908
1657576800000|2022-07-11 22:00:00|670.2|669.7|668.89|668.39|672.69|672.39|660.6|660.5|44032
1657663200000|2022-07-12 22:00:00|668.99|668.49|667.98|667.48|671.58|671.28|656.49|656.39|39706
1657749600000|2022-07-13 22:00:00|667.88|667.38|665.86|665.36|670.68|670.18|654.66|654.56|17014
1657836000000|2022-07-14 22:00:00|666.16|665.66|673.91|673.41|674.11|673.71|660.26|660.16|25930
1658095200000|2022-07-17 22:00:00|675.21|674.71|676.33|675.83|683.7|683.6|672.81|672.31|17904
1658181600000|2022-07-18 22:00:00|676.13|675.63|694.37|693.87|694.47|693.97|673.15|673.05|22627
1658268000000|2022-07-19 22:00:00|694.47|693.97|693.41|692.91|696.77|696.27|685.63|685.53|22645
1658354400000|2022-07-20 22:00:00|693.31|692.81|704.99|704.49|707.59|707.29|692.41|691.91|27129
1658440800000|2022-07-21 22:00:00|704.79|704.29|702.81|702.31|711.18|711.08|699.71|699.41|20186
1658700000000|2022-07-24 22:00:00|702.21|701.71|705.74|705.24|709.04|708.64|699.11|699.01|17601
1658786400000|2022-07-25 22:00:00|706.14|705.64|709.39|708.89|712.38|712.28|703.99|703.69|18951
1658872800000|2022-07-26 22:00:00|709.99|709.49|717.56|717.06|719.66|719.36|709.49|708.99|17658
1658959200000|2022-07-27 22:00:00|717.56|717.06|729.24|728.74|731.24|730.74|713.58|713.48|19089
1659045600000|2022-07-28 22:00:00|729.14|728.64|733.6|733.1|734.1|733.7|721.74|721.64|19293
1659304800000|2022-07-31 22:00:00|733|732.5|728.12|727.62|733|732.5|724.72|724.42|17161
1659391200000|2022-08-01 22:00:00|728.02|727.52|725.18|724.68|729.88|729.58|720.79|720.69|18980
1659477600000|2022-08-02 22:00:00|725.28|724.78|733.78|733.28|735.18|735.08|722.68|722.18|14177
1659564000000|2022-08-03 22:00:00|733.88|733.38|729.48|728.98|736.33|736.23|728.98|728.68|17885
1659650400000|2022-08-04 22:00:00|729.58|729.08|724.27|723.77|732.28|732.18|720.56|720.46|17517
1659909600000|2022-08-07 22:00:00|724.47|723.97|728.86|728.36|733.43|733.33|722.47|721.97|15114
1659996000000|2022-08-08 22:00:00|728.46|727.96|716.54|716.04|729.66|729.16|714.44|714.14|15370
1660082400000|2022-08-09 22:00:00|716.44|715.94|726.02|725.52|726.42|725.92|712.54|712.44|17398
1660168800000|2022-08-10 22:00:00|725.92|725.42|724.74|724.24|730.02|729.82|722.04|721.74|16684
1660255200000|2022-08-11 22:00:00|724.14|723.64|731.85|731.35|732.25|731.75|720.08|719.98|13180
1660514400000|2022-08-14 22:00:00|731.25|730.75|732.61|732.11|733.71|733.41|721.98|721.88|19054
1660600800000|2022-08-15 22:00:00|732.51|732.01|730.91|730.41|733.51|733.01|725.51|725.41|36928
1660687200000|2022-08-16 22:00:00|730.81|730.31|726.67|726.17|732.21|731.71|721.67|721.37|32033
1660773600000|2022-08-17 22:00:00|726.57|726.07|728.37|727.87|729.27|728.97|715.97|715.87|16510
1660860000000|2022-08-18 22:00:00|728.27|727.77|719.39|718.89|728.47|728.27|718.69|718.39|18892
1661119200000|2022-08-21 22:00:00|717.39|716.89|710.35|709.85|719.79|719.29|708.15|707.85|18987
1661205600000|2022-08-22 22:00:00|710.25|709.75|711.11|710.61|712.69|712.59|705.55|705.25|17303
1661292000000|2022-08-23 22:00:00|711.01|710.51|713.83|713.33|715.03|714.73|704.91|704.81|15615
1661378400000|2022-08-24 22:00:00|713.73|713.23|721.92|721.42|722.92|722.62|713.03|712.53|17743
1661464800000|2022-08-25 22:00:00|722.02|721.52|698.14|697.64|722.82|722.62|697.84|697.34|22841