1363129200000|2013-03-12 23:00:00|443.15|441.55|443.35|441.75|443.35|441.75|443.15|441.55|0
1363215600000|2013-03-13 23:00:00|443.6|442.8|445.55|443.95|445.76|444.2|442.8|442|0
1363302000000|2013-03-14 23:00:00|445.59|443.99|443.42|441.82|446.5|445.6|442.6|441.55|0
1363474800000|2013-03-16 23:00:00|441.63|440.03|440.36|438.76|441.68|440.08|440.21|438.61|0
1363561200000|2013-03-17 23:00:00|440.31|438.71|443.38|441.78|444.24|442.7|435.3|433.7|0
1363647600000|2013-03-18 23:00:00|443.34|441.74|441.56|439.96|444.7|443.9|440.7|439.1|0
1363734000000|2013-03-19 23:00:00|441.59|439.99|440.7|439.1|444.3|443.1|439.3|438.1|0
1363820400000|2013-03-20 23:00:00|440.67|439.07|437.31|435.71|441.26|440.46|436.46|435.66|0
1363906800000|2013-03-21 23:00:00|437.34|435.74|440.11|438.51|440.15|439.06|436.16|435.19|0
1364079600000|2013-03-23 23:00:00|439.21|437.61|439.63|438.03|439.8|438.2|438.92|437.32|0
1364166000000|2013-03-24 23:00:00|439.69|438.09|436.05|434.45|442.59|441.16|434.47|432.87|0
1364252400000|2013-03-25 23:00:00|436.04|434.44|436.12|434.52|437.06|436.36|433.86|433.06|0
1364338800000|2013-03-26 23:00:00|436.09|434.49|436.2|434.6|437.46|436.76|433.26|432.56|0
1364425200000|2013-03-27 23:00:00|436.16|434.56|436.76|435.16|437.07|435.47|434.75|433.15|0
1364767200000|2013-03-31 22:00:00|436.62|435.02|435.74|434.14|436.91|435.31|435.2|433.6|0
1364853600000|2013-04-01 22:00:00|435.71|434.11|438.84|437.24|439.58|438.06|434.87|432.06|0
1364940000000|2013-04-02 22:00:00|438.81|437.21|438.2|436.6|441.16|440.26|436.86|436.13|0
1365026400000|2013-04-03 22:00:00|438.13|436.53|434.54|432.94|439.66|438.06|433.61|432.01|0
1365112800000|2013-04-04 22:00:00|434.58|432.98|428.18|426.58|434.63|433.66|425.06|424.06|0
1365372000000|2013-04-07 22:00:00|428.09|426.49|432.04|430.44|432.28|430.68|427.71|426.11|0
1365458400000|2013-04-08 22:00:00|432.01|430.41|432.97|431.37|433.6|432.8|430.5|429.7|0
1365544800000|2013-04-09 22:00:00|433|431.4|436.92|435.32|437.02|435.42|432.64|431.04|0
1365631200000|2013-04-10 22:00:00|436.85|435.25|437.83|436.23|439.1|438.3|436.2|434.77|0
1365717600000|2013-04-11 22:00:00|437.76|436.16|434.7|433.1|437.98|436.38|433.2|431.77|0
1365976800000|2013-04-14 22:00:00|434.77|433.17|424.68|423.08|434.82|433.5|424.13|422.53|0
1366063200000|2013-04-15 22:00:00|424.64|423.04|428.76|427.16|430.2|427.19|423|422.1|0
1366149600000|2013-04-16 22:00:00|428.72|427.12|422.6|421|429.6|428.2|421.59|419.99|0
1366236000000|2013-04-17 22:00:00|422.57|420.97|425.54|423.94|427.3|426.4|421.5|420.64|0
1366322400000|2013-04-18 22:00:00|425.5|423.9|430.05|428.45|431|430.3|425.28|423.68|0
1366581600000|2013-04-21 22:00:00|430.08|428.48|430.91|429.31|431.83|430.8|428.8|427.29|0
1366668000000|2013-04-22 22:00:00|430.87|429.27|436.23|434.63|436.4|434.8|429.2|427.6|0
1366754400000|2013-04-23 22:00:00|435.95|434.35|439.29|437.69|440.09|438.6|435.5|434.09|0
1366840800000|2013-04-24 22:00:00|439.19|437.59|444.37|442.77|445.37|443.8|438.3|437.29|0
1366927200000|2013-04-25 22:00:00|444.41|442.81|444.89|443.29|445.48|444.3|442.1|441.4|0
1367186400000|2013-04-28 22:00:00|444.86|443.26|444.56|442.96|445.44|444|441.3|440.2|0
1367272800000|2013-04-29 22:00:00|444.49|442.89|444.66|443.06|445.15|443.7|442.3|441.4|0
1367359200000|2013-04-30 22:00:00|444.62|443.02|442.51|440.91|444.86|443.26|442.18|440.58|0
1367445600000|2013-05-01 22:00:00|442.58|440.98|441.82|440.22|442.95|441.9|437.6|436.7|0
1367532000000|2013-05-02 22:00:00|441.79|440.19|447.49|445.89|447.89|446.29|440.5|439.7|0
1367791200000|2013-05-05 22:00:00|447.35|445.75|448.31|446.71|448.7|447.7|445.4|444.6|0
1367877600000|2013-05-06 22:00:00|448.28|446.68|449.96|448.36|450.03|448.7|446.5|445.6|0
1367964000000|2013-05-07 22:00:00|449.89|448.29|451.42|449.82|452.2|451.3|374.84|373.24|0
1368050400000|2013-05-08 22:00:00|451.39|449.79|450.97|449.37|451.75|450.15|450.1|448.5|0
1368136800000|2013-05-09 22:00:00|450.94|449.34|452|450.4|453.8|452.8|450|449|0
1368396000000|2013-05-12 22:00:00|451.41|449.81|452.81|451.21|452.98|451.7|450.6|449.14|0
1368482400000|2013-05-13 22:00:00|452.74|451.14|452.19|450.59|453.6|452.5|448.6|447.8|0
1368568800000|2013-05-14 22:00:00|452.06|450.46|452.94|451.34|453.37|451.77|449.1|448|0
1368655200000|2013-05-15 22:00:00|452.97|451.37|451.13|449.53|453.3|452.4|450.69|449.09|0
1368741600000|2013-05-16 22:00:00|451.17|449.57|453.86|452.26|454.05|452.45|451.01|449.41|0
1369000800000|2013-05-19 22:00:00|453.59|451.99|453.46|451.86|454.15|452.55|452.29|450.69|0
1369087200000|2013-05-20 22:00:00|453.39|451.79|457.09|455.49|458.01|456.41|452.8|451.54|0
1369173600000|2013-05-21 22:00:00|457.13|455.53|454.41|452.81|457.58|456.2|453.01|451.41|0
1369260000000|2013-05-22 22:00:00|454.45|452.85|450.92|449.32|454.6|453|446.3|445.3|0
1369346400000|2013-05-23 22:00:00|450.99|449.39|451.92|450.32|452.8|452|449|448.02|0
1369605600000|2013-05-26 22:00:00|451.99|450.39|454.25|452.65|454.38|452.78|451.55|449.95|0
1369692000000|2013-05-27 22:00:00|454.18|452.58|457.32|455.72|459.47|458.3|454.06|452.46|0
1369778400000|2013-05-28 22:00:00|457.11|455.51|455.33|453.73|457.6|456.9|453.9|452.58|0
1369864800000|2013-05-29 22:00:00|455.3|453.7|455.22|453.62|457.2|456.2|453.2|451.84|0
1369951200000|2013-05-30 22:00:00|455.25|453.65|451.93|450.33|455.7|454.6|451.5|450.26|0
1370210400000|2013-06-02 22:00:00|452.24|450.64|451.45|449.85|454.1|453.2|449.1|448.1|0
1370296800000|2013-06-03 22:00:00|451.41|449.81|448.13|446.53|454.1|453.2|447.11|445.51|0
1370383200000|2013-06-04 22:00:00|448.03|446.43|445.36|443.76|449.95|449.25|444.99|443.39|0
1370469600000|2013-06-05 22:00:00|445.39|443.79|443.79|442.19|446.62|445.85|440.71|439.11|0
1370556000000|2013-06-06 22:00:00|443.76|442.16|444.86|443.26|445.88|444.28|437.05|436.35|0
1370815200000|2013-06-09 22:00:00|444.47|442.87|441.87|440.27|445.55|444.55|440.75|439.93|0
1370901600000|2013-06-10 22:00:00|441.85|440.25|435.25|433.65|441.89|440.29|433.65|432.95|0
1370988000000|2013-06-11 22:00:00|435.46|433.86|435.18|433.58|439.85|438.95|434.15|433.45|0
1371074400000|2013-06-12 22:00:00|435.83|434.23|438.81|437.21|439.47|437.87|429.95|429.15|0
1371160800000|2013-06-13 22:00:00|439.53|437.93|435.27|433.67|440.85|440.05|435.27|433.67|0
1371420000000|2013-06-16 22:00:00|435.32|433.72|439.72|438.12|440.77|439.85|435.27|433.67|0
1371506400000|2013-06-17 22:00:00|439.65|438.05|443.76|442.16|443.83|442.23|438.55|437.45|0
1371592800000|2013-06-18 22:00:00|443.73|442.13|436.72|435.12|444.15|442.55|436.69|435.09|0
1371679200000|2013-06-19 22:00:00|436.76|435.16|433.73|432.13|437.04|435.44|432.86|431.26|0
1371765600000|2013-06-20 22:00:00|433.8|432.2|435.31|433.71|437.5|436.7|432.99|431.39|0
1372024800000|2013-06-23 22:00:00|434.52|432.92|423.28|421.68|434.88|433.7|422.03|420.43|0
1372111200000|2013-06-24 22:00:00|423.35|421.75|430.69|429.09|431.5|430.8|422.25|420.65|0
1372197600000|2013-06-25 22:00:00|430.66|429.06|434.45|432.85|436.4|435.7|429.4|428.09|0
1372284000000|2013-06-26 22:00:00|434.42|432.82|433.83|432.23|435.04|433.6|429.6|428.6|0
1372370400000|2013-06-27 22:00:00|433.8|432.2|431.84|430.24|436.9|436.1|430.6|429.9|0
1372629600000|2013-06-30 22:00:00|433.3|431.7|434.39|432.79|436.1|434.9|430.4|429.5|0
1372716000000|2013-07-01 22:00:00|434.43|432.83|438.02|436.42|439.42|438.1|434.36|432.76|0
1372802400000|2013-07-02 22:00:00|437.98|436.38|435.52|433.92|438.2|436.7|433|432.26|0
1372888800000|2013-07-03 22:00:00|435.39|433.79|440.99|439.39|441.27|440.2|435.32|433.72|0
1372975200000|2013-07-04 22:00:00|441.03|439.43|444.52|442.92|446|445|440.74|439.14|0
1373234400000|2013-07-07 22:00:00|444.73|443.13|444.95|443.35|446|445.1|442.5|441.6|0
1373320800000|2013-07-08 22:00:00|444.92|443.32|447.64|446.04|448.6|447.9|444.8|443.2|0
1373407200000|2013-07-09 22:00:00|447.61|446.01|450|448.4|450.37|448.77|444.7|443.8|0
1373493600000|2013-07-10 22:00:00|450.3|448.7|455.69|454.09|456.02|454.42|450.22|448.62|0
1373580000000|2013-07-11 22:00:00|455.62|454.02|454.73|453.13|455.9|455.2|454.1|452.92|0
1373839200000|2013-07-14 22:00:00|454.8|453.2|456.87|455.27|457.2|456.3|453.6|452.8|0
1373925600000|2013-07-15 22:00:00|456.9|455.3|455.56|453.96|457.38|456|454.6|453.51|0
1374012000000|2013-07-16 22:00:00|455.59|453.99|457.65|456.05|458.07|456.85|453.3|452.2|0
1374098400000|2013-07-17 22:00:00|457.69|456.09|453.59|451.99|457.71|456.11|451.9|451.2|0
1374184800000|2013-07-18 22:00:00|453.55|451.95|459.5|457.9|459.61|458.01|452.87|451.27|0
1374444000000|2013-07-21 22:00:00|459.57|457.97|458.4|456.8|460.21|458.61|457.2|456.4|0
1374530400000|2013-07-22 22:00:00|458.37|456.77|460.13|458.53|460.34|459.4|458.37|456.77|0
1374616800000|2013-07-23 22:00:00|460.1|458.5|461.34|459.74|461.55|460.75|457.5|456.5|0
1374703200000|2013-07-24 22:00:00|461.31|459.71|459.15|457.55|461.4|459.8|456.55|455.75|0
1374789600000|2013-07-25 22:00:00|459.09|457.49|457.92|456.32|459.51|458.55|455.84|454.24|0
1375048800000|2013-07-28 22:00:00|457.89|456.29|457.32|455.72|458.37|456.77|453.85|452.85|0
1375135200000|2013-07-29 22:00:00|457.28|455.68|455.22|453.62|458.19|456.95|453.95|452.98|0
1375221600000|2013-07-30 22:00:00|455.19|453.59|458.64|457.04|459.41|457.81|454.68|453.08|0
1375308000000|2013-07-31 22:00:00|458.67|457.07|460.29|458.69|460.53|459.05|455.75|454.85|0
1375394400000|2013-08-01 22:00:00|460.25|458.65|459.36|457.76|461.55|460.25|457.55|456.65|0
1375653600000|2013-08-04 22:00:00|459.21|457.61|459.16|457.56|461.95|461.15|458.3|457.34|0
1375740000000|2013-08-05 22:00:00|459.09|457.49|453.93|452.33|459.16|457.9|453.67|452.07|0
1375826400000|2013-08-06 22:00:00|453.97|452.37|456.66|455.06|456.8|456|453|451.56|0
1375912800000|2013-08-07 22:00:00|456.62|455.02|462.26|460.66|462.56|460.96|456.54|454.94|0
1375999200000|2013-08-08 22:00:00|462.2|460.6|462.26|460.66|463.75|462.85|461.65|460.18|0
1376258400000|2013-08-11 22:00:00|462.33|460.73|462.17|460.57|463.45|462.55|459.65|458.95|0
1376344800000|2013-08-12 22:00:00|462.13|460.53|463.44|461.84|463.72|462.12|460.75|459.95|0
1376431200000|2013-08-13 22:00:00|463.55|461.95|464.51|462.91|465.15|464.05|462.97|461.37|0
1376517600000|2013-08-14 22:00:00|464.44|462.84|460.85|459.25|464.63|463.4|459.5|458.8|0
1376604000000|2013-08-15 22:00:00|460.88|459.28|462.74|461.14|464.03|462.43|460.67|459.07|0
1376863200000|2013-08-18 22:00:00|462.84|461.24|462.24|460.64|463.9|463|461.9|460.44|0
1376949600000|2013-08-19 22:00:00|462.31|460.71|460.24|458.64|462.85|461.25|457.7|457|0
1377036000000|2013-08-20 22:00:00|460.27|458.67|457.95|456.35|460.4|459.5|457.84|456.24|0
1377122400000|2013-08-21 22:00:00|457.98|456.38|463.72|462.12|463.93|462.5|457.23|455.63|0
1377208800000|2013-08-22 22:00:00|463.69|462.09|463.04|461.44|464.06|462.46|460.8|459.9|0
1377468000000|2013-08-25 22:00:00|463.01|461.41|460.42|458.82|463.83|462.7|460|458.63|0
1377554400000|2013-08-26 22:00:00|460.38|458.78|456.57|454.97|460.54|459.1|456.4|454.83|0
1377640800000|2013-08-27 22:00:00|456.61|455.01|461.24|459.64|462.5|461.1|456.36|454.76|0
1377727200000|2013-08-28 22:00:00|461.27|459.67|464.2|462.6|464.86|463.26|461.08|459.48|0
1377813600000|2013-08-29 22:00:00|464.3|462.7|458.1|456.5|465.26|463.66|457.3|455.72|0
1378072800000|2013-09-01 22:00:00|459.29|457.69|463.79|462.19|464.12|463|458.7|457.1|0
1378159200000|2013-09-02 22:00:00|463.75|462.15|463.59|461.99|465.28|464.2|461.7|460.7|0
1378245600000|2013-09-03 22:00:00|463.63|462.03|464.58|462.98|464.61|463.8|461.4|460.6|0
1378332000000|2013-09-04 22:00:00|464.54|462.94|463.24|461.64|464.82|463.22|461|460.2|0
1378418400000|2013-09-05 22:00:00|463.27|461.67|463.77|462.17|464.57|463.4|460.8|460|0
1378677600000|2013-09-08 22:00:00|463.56|461.96|464.64|463.04|464.75|463.7|462.4|461.4|0
1378764000000|2013-09-09 22:00:00|464.61|463.01|465.56|463.96|466.25|465.35|464.1|462.78|0
1378850400000|2013-09-10 22:00:00|465.49|463.89|469.11|467.51|469.14|467.54|464.45|463.39|0
1378936800000|2013-09-11 22:00:00|469.04|467.44|465.61|464.01|469.07|467.47|464.45|463.43|0
1379023200000|2013-09-12 22:00:00|465.51|463.91|466.72|465.12|466.85|465.25|463.85|462.95|0
1379282400000|2013-09-15 22:00:00|468.37|466.77|465.9|464.3|472.44|470.84|464.25|463.25|0
1379368800000|2013-09-16 22:00:00|465.87|464.27|465.68|464.08|466.09|464.49|462.45|461.45|0
1379455200000|2013-09-17 22:00:00|465.65|464.05|468.07|466.47|468.39|466.79|463.7|462.6|0
1379541600000|2013-09-18 22:00:00|468|466.4|469.46|467.86|472.8|469.8|467.82|466.22|0
1379628000000|2013-09-19 22:00:00|469.5|467.9|468.97|467.37|470.42|469.4|468.1|467.05|0
1379887200000|2013-09-22 22:00:00|469.35|467.75|467.41|465.81|469.9|469.1|466.83|465.23|0
1379973600000|2013-09-23 22:00:00|467.44|465.84|468.49|466.89|469.33|467.73|466.6|465.34|0
1380060000000|2013-09-24 22:00:00|468.46|466.86|469.2|467.6|470.08|468.48|465.2|464.4|0
1380146400000|2013-09-25 22:00:00|469.24|467.64|468.48|466.88|470.29|469.3|467|465.64|0
1380232800000|2013-09-26 22:00:00|468.52|466.92|467.03|465.43|468.7|467.8|465.7|464.77|0
1380492000000|2013-09-29 22:00:00|465.47|463.87|461.41|459.81|465.86|464.26|459.8|458.91|0
1380578400000|2013-09-30 22:00:00|461.37|459.77|462.54|460.94|462.59|461.7|459.9|459.1|0
1380664800000|2013-10-01 22:00:00|462.5|460.9|464.25|462.65|464.25|462.65|459.6|458.8|0
1380751200000|2013-10-02 22:00:00|464.29|462.69|465.46|463.86|466.72|465.74|463|461.4|0
1380837600000|2013-10-03 22:00:00|465.53|463.93|465.21|463.61|466.26|464.84|464.04|462.94|0
1381096800000|2013-10-06 22:00:00|464.31|462.71|460.63|459.03|464.6|463.34|460.63|459.03|0
1381183200000|2013-10-07 22:00:00|460.56|458.96|455.15|453.55|462.05|460.45|455.12|453.52|0
1381269600000|2013-10-08 22:00:00|455.39|453.79|454.81|453.21|456.69|455.55|452.85|452.15|0
1381356000000|2013-10-09 22:00:00|454.88|453.28|464.93|463.33|465.56|463.96|454.83|453.23|0
1381442400000|2013-10-10 22:00:00|464.9|463.3|464.42|462.82|465.74|464.14|460.85|460.05|0
1381701600000|2013-10-13 22:00:00|462.17|460.57|466.33|464.73|466.4|464.8|461.81|460.21|0
1381788000000|2013-10-14 22:00:00|466.37|464.77|469.91|468.31|470.98|469.85|466.04|464.44|0
1381874400000|2013-10-15 22:00:00|469.84|468.24|470.45|468.85|471.52|469.92|468.05|466.85|0
1381960800000|2013-10-16 22:00:00|470.34|468.74|472.7|471.1|472.77|471.17|468.7|467.8|0
1382047200000|2013-10-17 22:00:00|472.59|470.99|476.2|474.6|476.65|475.2|472.54|470.94|0
1382306400000|2013-10-20 22:00:00|476.44|474.84|481.17|479.57|481.43|480.4|475.7|474.65|0
1382392800000|2013-10-21 22:00:00|481.21|479.61|485.11|483.51|485.99|485|480.2|479.17|0
1382479200000|2013-10-22 22:00:00|485.07|483.47|484.64|483.04|485.8|484.9|482.8|481.93|0
1382565600000|2013-10-23 22:00:00|484.68|483.08|489.74|488.14|489.94|488.6|484.42|482.82|0
1382652000000|2013-10-24 22:00:00|489.64|488.04|494.89|493.29|495.15|493.6|488.3|487.16|0
1382824800000|2013-10-26 22:00:00|494.92|493.32|494.76|493.16|495.01|493.41|494.76|493.16|0
1382914800000|2013-10-27 23:00:00|494.78|493.18|493.38|491.78|496.4|495.7|492.2|491.11|0
1383001200000|2013-10-28 23:00:00|493.4|491.8|495.8|494.2|496.03|495|491.8|491|0
1383087600000|2013-10-29 23:00:00|495.78|494.18|491.67|490.07|497.7|497|491.63|490.03|0
1383174000000|2013-10-30 23:00:00|491.68|490.08|490.7|489.1|492|490.9|486.4|485.6|0
1383260400000|2013-10-31 23:00:00|490.68|489.08|492.32|490.72|492.65|491.8|488.5|487.4|0
1383519600000|2013-11-03 23:00:00|492.18|490.58|494.97|493.37|495.1|494.2|492.12|490.52|0
1383606000000|2013-11-04 23:00:00|494.94|493.34|492.23|490.63|495.8|495|490.3|489.5|0
1383692400000|2013-11-05 23:00:00|492.27|490.67|499.11|497.51|499.65|498.6|492.07|490.47|0
1383778800000|2013-11-06 23:00:00|499.07|497.47|493.74|492.14|499.7|498.9|493.35|491.75|0
1383865200000|2013-11-07 23:00:00|493.77|492.17|495.73|494.13|495.89|494.29|490.5|489.8|0
1384124400000|2013-11-10 23:00:00|495.7|494.1|498.73|497.13|498.9|497.9|494.5|493.4|0
1384210800000|2013-11-11 23:00:00|498.7|497.1|493.24|491.64|498.99|497.39|492.46|490.86|0
1384297200000|2013-11-12 23:00:00|493.2|491.6|494.25|492.65|494.63|493.03|490|489.2|0
1384383600000|2013-11-13 23:00:00|494.28|492.68|497.77|496.17|497.93|496.8|494.18|492.58|0
1384470000000|2013-11-14 23:00:00|497.8|496.2|500.88|499.28|501.2|500.2|497.61|496.01|0
1384729200000|2013-11-17 23:00:00|500.77|499.17|501.5|499.9|503|502.3|500.17|498.57|0
1384815600000|2013-11-18 23:00:00|501.47|499.87|499.34|497.74|501.76|500.7|498.4|496.8|0
1384902000000|2013-11-19 23:00:00|499.41|497.81|496.23|494.63|501.05|499.75|495.65|494.05|0
1384988400000|2013-11-20 23:00:00|496.2|494.6|496.45|494.85|497.3|496.3|494.6|493.8|0
1385074800000|2013-11-21 23:00:00|496.38|494.78|497.02|495.42|498.9|497.9|494.7|494|0
1385334000000|2013-11-24 23:00:00|497.12|495.52|495.7|494.1|498.9|498.1|495|493.72|0
1385420400000|2013-11-25 23:00:00|495.66|494.06|495.23|493.63|497.6|496.7|494|493.2|0
1385506800000|2013-11-26 23:00:00|495.19|493.59|497.01|495.41|498.1|497.2|495.14|493.54|0
1385593200000|2013-11-27 23:00:00|497.05|495.45|499.72|498.12|500.3|499.3|497.01|495.41|0
1385679600000|2013-11-28 23:00:00|499.69|498.09|498.72|497.12|500.4|499.7|498.46|496.86|0
1385938800000|2013-12-01 23:00:00|499.03|497.43|497.57|495.97|499.44|497.84|496.3|495.2|0
1386025200000|2013-12-02 23:00:00|497.64|496.04|492.64|491.04|499.2|497.9|492.11|490.51|0
1386111600000|2013-12-03 23:00:00|492.7|491.1|489.36|487.76|494.1|493.3|487.37|485.77|0
1386198000000|2013-12-04 23:00:00|489.4|487.8|486.94|485.34|489.64|488.6|486|485.18|0
1386284400000|2013-12-05 23:00:00|487.04|485.44|489.53|487.93|490.4|489.6|486.3|485|0
1386543600000|2013-12-08 23:00:00|489.63|488.03|491.27|489.67|492.2|491.3|488.6|487.4|0
1386630000000|2013-12-09 23:00:00|491.24|489.64|490.05|488.45|493.2|492.5|488.4|487.6|0
1386716400000|2013-12-10 23:00:00|490.18|488.58|486.14|484.54|491|490.1|486.06|484.46|0
1386802800000|2013-12-11 23:00:00|486.17|484.57|481.57|479.97|486.43|485.2|480.9|479.57|0
1386889200000|2013-12-12 23:00:00|481.52|479.92|486.08|484.48|487.06|485.46|481.52|479.92|0
1387148400000|2013-12-15 23:00:00|486.64|485.04|487.81|486.21|488.99|487.6|483.8|482.25|0
1387234800000|2013-12-16 23:00:00|487.66|486.06|486.88|485.28|488.48|487.2|485.5|484.7|0
1387321200000|2013-12-17 23:00:00|486.93|485.33|489.08|487.48|489.62|488.02|481.48|479.88|0
1387407600000|2013-12-18 23:00:00|489.13|487.53|489.76|488.16|490.1|489.3|486.3|485.2|0
1387494000000|2013-12-19 23:00:00|489.81|488.21|494.02|492.42|494.17|492.57|487|486.3|0
1387753200000|2013-12-22 23:00:00|494.07|492.47|500.89|499.29|500.94|499.6|493.92|492.32|0
1387839600000|2013-12-23 23:00:00|500.79|499.19|502.1|500.5|502.15|500.55|500.35|498.75|0
1388012400000|2013-12-25 23:00:00|502.15|500.55|503.47|501.87|503.7|502.1|502.15|500.55|0
1388098800000|2013-12-26 23:00:00|503.42|501.82|505.42|503.82|505.6|504|502.3|500.9|0
1388358000000|2013-12-29 23:00:00|505.11|503.51|504.98|503.38|506.5|505.8|502.9|502.19|0
1388444400000|2013-12-30 23:00:00|505.04|503.44|506.94|505.34|506.99|505.39|504.8|503.2|0
1388617200000|2014-01-01 23:00:00|503.8|503|501.15|499.55|504.4|503.3|499.99|498.39|0
1388703600000|2014-01-02 23:00:00|501.3|499.7|501.57|499.97|503.16|502|499.3|498.3|0
1388962800000|2014-01-05 23:00:00|501.83|500.23|500.01|498.41|503.4|502.6|499.7|498.11|0
1389049200000|2014-01-06 23:00:00|499.96|498.36|501.89|500.29|502.62|501.02|498.1|497.2|0
1389135600000|2014-01-07 23:00:00|501.94|500.34|503.5|501.9|504.31|502.71|500.2|499.2|0
1389222000000|2014-01-08 23:00:00|503.4|501.8|506.82|505.22|508|506.7|502.92|501.32|0
1389308400000|2014-01-09 23:00:00|506.77|505.17|512.9|511.3|514.6|513.8|506.64|505.04|0
1389567600000|2014-01-12 23:00:00|512.85|511.25|509.89|508.29|513.1|512.3|508.96|507.36|0
1389654000000|2014-01-13 23:00:00|510.02|508.42|513.04|511.44|513.26|511.66|507.9|507|0
1389740400000|2014-01-14 23:00:00|513.08|511.48|517.36|515.76|517.7|516.1|512.83|511.23|0
1389826800000|2014-01-15 23:00:00|517.31|515.71|518.5|516.9|519.09|517.49|515.5|514|0
1389913200000|2014-01-16 23:00:00|518.64|517.04|516.28|514.68|519.7|518.8|515.52|513.92|0
1390172400000|2014-01-19 23:00:00|516.37|514.77|516.89|515.29|516.99|515.6|514.9|513.9|0
1390258800000|2014-01-20 23:00:00|516.84|515.24|519.25|517.65|519.7|519|516.4|515.17|0
1390345200000|2014-01-21 23:00:00|519.3|517.7|516.86|515.26|520.4|519.5|515.75|514.15|0
1390431600000|2014-01-22 23:00:00|516.9|515.3|511.83|510.23|517.79|516.19|510.45|508.85|0
1390518000000|2014-01-23 23:00:00|511.88|510.28|498.67|497.07|512.58|511.5|498.63|497.03|0
1390777200000|2014-01-26 23:00:00|498.85|497.25|498.3|496.7|501.5|500.8|496.1|494.1|0
1390863600000|2014-01-27 23:00:00|498.12|496.52|502.07|500.47|502.9|502.1|495.5|494.7|0
1390950000000|2014-01-28 23:00:00|502.34|500.74|493.51|491.91|503.28|501.68|489.8|489|0
1391036400000|2014-01-29 23:00:00|493.47|491.87|496.23|494.63|498.06|496.46|489.3|488.3|0
1391122800000|2014-01-30 23:00:00|496.18|494.58|493.41|491.81|496.41|495.35|487.85|487.15|0
1391382000000|2014-02-02 23:00:00|493.57|491.97|484.51|482.91|494.79|493.65|483.65|482.05|0
1391468400000|2014-02-03 23:00:00|484.88|483.28|489.1|487.5|490.95|489.45|484.02|482.42|0
1391554800000|2014-02-04 23:00:00|489.26|487.66|489.54|487.94|490.5|489.25|486.05|485.25|0
1391641200000|2014-02-05 23:00:00|489.59|487.99|493.49|491.89|493.73|492.13|488.25|487.55|0
1391727600000|2014-02-06 23:00:00|493.39|491.79|507.08|505.48|507.19|505.59|489.65|488.55|0
1391986800000|2014-02-09 23:00:00|506.82|505.22|501.61|500.01|507.16|505.56|499.9|498.66|0
1392073200000|2014-02-10 23:00:00|501.56|499.96|505.54|503.94|506.78|505.18|500.7|499.7|0
1392159600000|2014-02-11 23:00:00|505.59|503.99|501.64|500.04|506.51|504.91|499.7|498.7|0
1392246000000|2014-02-12 23:00:00|501.59|499.99|500.1|498.5|502|501|495|494.3|0
1392332400000|2014-02-13 23:00:00|500|498.4|501.19|499.59|502.17|500.57|497.6|496.6|0
1392591600000|2014-02-16 23:00:00|501.08|499.48|501.33|499.73|502.6|501.8|500.7|499.1|0
1392678000000|2014-02-17 23:00:00|501.17|499.57|501.51|499.91|502.08|500.8|498|497|0
1392764400000|2014-02-18 23:00:00|501.46|499.86|498.65|497.05|504.9|502.5|498.12|496.52|0
1392850800000|2014-02-19 23:00:00|498.6|497|505.28|503.68|506.03|504.43|496.22|494.62|0
1392937200000|2014-02-20 23:00:00|505.33|503.73|506.39|504.79|508.15|507.25|505.05|503.56|0
1393196400000|2014-02-23 23:00:00|506.73|505.13|507.77|506.17|510.06|508.46|505.35|503.99|0
1393282800000|2014-02-24 23:00:00|507.82|506.22|505.47|503.87|509.45|508.65|503.15|502.22|0
1393369200000|2014-02-25 23:00:00|505.42|503.82|505.13|503.53|506.41|505.45|503.45|502.43|0
1393455600000|2014-02-26 23:00:00|505.03|503.43|508.36|506.76|508.55|506.95|501.75|500.75|0
1393542000000|2014-02-27 23:00:00|508.31|506.71|507.8|506.2|509.07|507.55|505.13|503.53|0
1393801200000|2014-03-02 23:00:00|505.03|503.43|506.64|505.04|507.84|506.55|502.99|501.39|0
1393887600000|2014-03-03 23:00:00|506.71|505.11|512.04|510.44|512.77|511.17|506.6|505|0
1393974000000|2014-03-04 23:00:00|511.84|510.24|509.99|508.39|512.01|510.45|508.5|506.9|0
1394060400000|2014-03-05 23:00:00|509.92|508.32|511.62|510.02|512.47|511.1|509.21|507.61|0
1394146800000|2014-03-06 23:00:00|511.44|509.84|508.51|506.91|512.39|510.8|505.89|504.29|0
1394319600000|2014-03-08 23:00:00|508.15|506.55|508.03|506.43|508.36|506.76|507.87|506.27|0
1394406000000|2014-03-09 23:00:00|508.06|506.46|507.01|505.41|508.8|507.7|503.2|502.3|0
1394492400000|2014-03-10 23:00:00|507.04|505.44|504.05|502.45|507.76|506.8|503.44|501.84|0
1394578800000|2014-03-11 23:00:00|504.08|502.48|500.35|498.75|505.4|504.4|497.1|496.1|0
1394665200000|2014-03-12 23:00:00|500.41|498.81|491.22|489.62|501.98|500.38|489.04|487.44|0
1394751600000|2014-03-13 23:00:00|491.25|489.65|493.5|491.9|496.31|494.71|489.5|488.13|0
1394924400000|2014-03-15 23:00:00|493.82|492.22|492.38|490.78|494.12|492.52|491.31|489.71|0
1395010800000|2014-03-16 23:00:00|492.34|490.74|497.97|496.37|498.14|496.9|492.18|490.58|0
1395097200000|2014-03-17 23:00:00|497.94|496.34|498.21|496.61|500.5|499.4|493.1|492.1|0
1395183600000|2014-03-18 23:00:00|498.24|496.64|497.35|495.75|501.2|500.3|493.74|492.14|0
1395270000000|2014-03-19 23:00:00|497.38|495.78|503.24|501.64|503.86|502.26|495.44|493.84|0
1395356400000|2014-03-20 23:00:00|503.21|501.61|502.49|500.89|507.89|506.35|501.85|500.25|0
1395529200000|2014-03-22 23:00:00|502.09|500.49|502.66|501.06|502.86|501.26|501.88|500.28|0
1395615600000|2014-03-23 23:00:00|502.69|501.09|507.08|505.48|508.55|507.75|502.02|500.42|0
1395702000000|2014-03-24 23:00:00|507.05|505.45|511.59|509.99|511.61|510.01|506.25|504.7|0
1395788400000|2014-03-25 23:00:00|511.55|509.95|509.67|508.07|514.66|513.45|509.67|508.07|0
1395874800000|2014-03-26 23:00:00|509.7|508.1|513.4|511.8|513.57|512.65|509.53|507.93|0
1395961200000|2014-03-27 23:00:00|513.44|511.84|512.12|510.52|515.05|514.15|511.03|509.43|0
1396216800000|2014-03-30 22:00:00|513.91|512.31|513.01|511.41|515.45|514.45|511.25|510.35|0
1396303200000|2014-03-31 22:00:00|513.15|511.55|512.06|510.46|515.55|514.65|509.98|508.38|0
1396389600000|2014-04-01 22:00:00|511.92|510.32|513.4|511.8|514.25|513.55|510.95|510.08|0
1396476000000|2014-04-02 22:00:00|513.34|511.74|511.46|509.86|513.44|512.35|509.32|507.72|0
1396562400000|2014-04-03 22:00:00|511.39|509.79|509.35|507.75|514.72|513.12|507.53|505.93|0
1396821600000|2014-04-06 22:00:00|509.21|507.61|501.54|499.94|509.38|507.85|499.95|498.35|0
1396908000000|2014-04-07 22:00:00|501.68|500.08|502.68|501.08|506.25|505.15|499.39|497.79|0
1396994400000|2014-04-08 22:00:00|502.75|501.15|511.18|509.58|511.4|509.8|502.44|500.84|0
1397080800000|2014-04-09 22:00:00|511.11|509.51|500.6|499|511.63|510.03|499.34|497.74|0
1397167200000|2014-04-10 22:00:00|500.67|499.07|496.25|494.65|503.25|502.45|494.8|493.69|0
1397426400000|2014-04-13 22:00:00|494.73|493.13|500.93|499.33|501.45|499.85|493.6|492.21|0
1397512800000|2014-04-14 22:00:00|501|499.4|502.24|500.64|502.51|501.4|493.32|473|0
1397599200000|2014-04-15 22:00:00|502.17|500.57|506.33|504.73|507.7|505.86|500.8|498.3|0
1397685600000|2014-04-16 22:00:00|506.27|504.67|508.55|506.95|510.29|508.69|503.73|502.13|0
1398031200000|2014-04-20 22:00:00|508.96|507.36|510.46|508.86|510.77|509.17|508.31|506.71|0
1398117600000|2014-04-21 22:00:00|510.39|508.79|514.12|512.52|514.82|513.22|505.6|504.7|0
1398204000000|2014-04-22 22:00:00|513.91|512.31|514.53|512.93|514.7|514|510.2|509.22|0
1398290400000|2014-04-23 22:00:00|514.19|512.59|515.56|513.96|517.5|516.6|512.8|511.95|0
1398376800000|2014-04-24 22:00:00|515.42|513.82|516.69|515.09|517.88|517|514.22|512.62|0
1398636000000|2014-04-27 22:00:00|517.18|515.58|518.33|516.73|519.58|517.98|512.64|511.04|0
1398722400000|2014-04-28 22:00:00|518.26|516.66|526.24|524.64|527.99|526.39|518.02|516.42|0
1398808800000|2014-04-29 22:00:00|526.17|524.57|532.76|531.16|533.01|531.45|524.84|523.24|0
1398895200000|2014-04-30 22:00:00|532.83|531.23|532.69|531.09|533.72|532.12|530.6|529|0
1398981600000|2014-05-01 22:00:00|532.62|531.02|530.27|528.67|533.97|533.05|529.9|528.3|0
1399240800000|2014-05-04 22:00:00|531.12|529.52|535.53|533.93|535.94|534.35|530.07|528.47|0
1399327200000|2014-05-05 22:00:00|535.39|533.79|532.87|531.27|536.05|535.35|531.65|530.51|0
1399413600000|2014-05-06 22:00:00|532.8|531.2|539.71|538.11|540.04|538.44|530.85|529.75|0
1399500000000|2014-05-07 22:00:00|539.78|538.18|539.09|537.49|542.17|540.57|536.15|535.25|0
1399586400000|2014-05-08 22:00:00|539.17|537.57|541.82|540.22|542.57|540.97|537.45|536.55|0
1399845600000|2014-05-11 22:00:00|541.68|540.08|545.61|544.01|545.68|544.08|539.15|538.35|0
1399932000000|2014-05-12 22:00:00|545.53|543.93|545.91|544.31|546.62|545.75|543.7|542.95|0
1400018400000|2014-05-13 22:00:00|545.84|544.24|545.46|543.86|548.53|547.1|544.55|542.95|0
1400104800000|2014-05-14 22:00:00|545.39|543.79|545.43|543.83|550.5|549.5|543.23|541.63|0
1400191200000|2014-05-15 22:00:00|545.36|543.76|547.11|545.51|547.4|546.6|539.2|538.3|0
1400450400000|2014-05-18 22:00:00|547.47|545.87|548.8|547.2|549.21|547.61|542.83|541.23|0
1400536800000|2014-05-19 22:00:00|546.39|544.79|541.46|539.86|548.91|547.31|540.1|538.5|0
1400623200000|2014-05-20 22:00:00|541.53|539.93|546.69|545.09|547.39|545.79|540.92|539.32|0
1400709600000|2014-05-21 22:00:00|546.76|545.16|549.4|547.8|550.38|548.78|546.3|544.98|0
1400796000000|2014-05-22 22:00:00|549.33|547.73|553.65|552.05|554.3|552.7|547.5|546.6|0
1401055200000|2014-05-25 22:00:00|554.09|552.49|551.48|549.88|556.63|555.93|551.23|549.74|0
1401141600000|2014-05-26 22:00:00|551.27|549.67|554.74|553.14|555.13|554.43|550.94|549.34|0
1401228000000|2014-05-27 22:00:00|554.82|553.22|556.16|554.56|556.92|555.75|552.43|551.73|0
1401314400000|2014-05-28 22:00:00|556.23|554.63|558.25|556.65|558.36|556.76|555.69|554.09|0
1401400800000|2014-05-29 22:00:00|558.03|556.43|555.85|554.25|558.21|556.61|553.95|553.15|0
1401660000000|2014-06-01 22:00:00|556.57|554.97|561.87|560.27|562.21|560.61|556.24|554.64|0
1401746400000|2014-06-02 22:00:00|561.72|560.12|561.69|560.09|561.83|560.95|558.85|558.05|0
1401832800000|2014-06-03 22:00:00|561.54|559.94|560.3|558.7|561.61|560.01|555.9|555.2|0
1401919200000|2014-06-04 22:00:00|560.37|558.77|569.95|568.35|570.5|568.9|558.79|557.19|0
1402005600000|2014-06-05 22:00:00|569.88|568.28|571.09|569.49|572.21|570.61|565.5|564.7|0
1402264800000|2014-06-08 22:00:00|571.01|569.41|571.49|569.89|572.37|570.77|568.93|567.33|0
1402351200000|2014-06-09 22:00:00|571.41|569.81|573.18|571.58|573.3|572.6|568.4|567.7|0
1402437600000|2014-06-10 22:00:00|572.96|571.36|567.78|566.18|573.04|571.44|565.4|564.54|0
1402524000000|2014-06-11 22:00:00|567.64|566.04|569.65|568.05|571.39|570.2|565|564.3|0
1402610400000|2014-06-12 22:00:00|569.58|567.98|572.64|571.04|574.22|572.62|568.2|566.98|0
1402869600000|2014-06-15 22:00:00|572.72|571.12|569.6|568|572.83|571.8|568.08|566.48|0
1402956000000|2014-06-16 22:00:00|569.53|567.93|566.86|565.26|570.84|569.84|563.97|563.27|0
1403042400000|2014-06-17 22:00:00|566.71|565.11|577.22|575.62|577.73|576.13|566.43|564.83|0
1403128800000|2014-06-18 22:00:00|577.07|575.47|580.02|578.42|580.57|579.37|575.17|574.37|0
1403215200000|2014-06-19 22:00:00|579.87|578.27|579.24|577.64|581.37|580.17|577.67|576.67|0
1403474400000|2014-06-22 22:00:00|579.17|577.57|578.97|577.37|581.14|580.07|577.76|576.16|0
1403560800000|2014-06-23 22:00:00|578.89|577.29|573.45|571.85|581.17|580.17|572.9|571.3|0
1403647200000|2014-06-24 22:00:00|573.53|571.93|569.74|568.14|574.12|572.52|561.75|560.95|0
1403733600000|2014-06-25 22:00:00|569.67|568.07|569.24|567.64|570.36|569.25|564.05|562.95|0
1403820000000|2014-06-26 22:00:00|569.17|567.57|569.34|567.74|569.74|568.14|565.25|564.55|0
1404079200000|2014-06-29 22:00:00|569.04|567.44|566.85|565.25|569.75|568.95|565.27|563.67|0
1404165600000|2014-06-30 22:00:00|566.7|565.1|572.92|571.32|574.37|572.77|566.45|564.85|0
1404252000000|2014-07-01 22:00:00|572.85|571.25|573.49|571.89|575.05|574.25|570.35|569.65|0
1404338400000|2014-07-02 22:00:00|573.42|571.82|576.55|574.95|577.65|576.05|572.66|571.06|0
1404424800000|2014-07-03 22:00:00|576.41|574.81|577.37|575.77|577.72|576.45|574.95|574.09|0
1404684000000|2014-07-06 22:00:00|577.44|575.84|575|573.4|578.65|577.65|573.93|572.33|0
1404770400000|2014-07-07 22:00:00|574.92|573.32|568.13|566.53|575.01|573.85|565.53|563.93|0
1404856800000|2014-07-08 22:00:00|568.06|566.46|570.75|569.15|571|570|566.8|565.96|0
1404943200000|2014-07-09 22:00:00|570.67|569.07|556.62|555.02|570.86|569.26|553.8|552.8|0
1405029600000|2014-07-10 22:00:00|556.55|554.95|558.31|556.71|559.1|558.2|555.1|554.3|0
1405288800000|2014-07-13 22:00:00|558.24|556.64|565.11|563.51|566.34|564.74|558.24|556.64|0
1405375200000|2014-07-14 22:00:00|565.04|563.44|565.81|564.21|568.2|567.3|562.52|560.92|0
1405461600000|2014-07-15 22:00:00|565.6|564|571.53|569.93|573.26|571.66|565.26|563.66|0
1405548000000|2014-07-16 22:00:00|571.45|569.85|561.27|559.67|571.85|571|561.19|559.59|0
1405634400000|2014-07-17 22:00:00|561.41|559.81|567.54|565.94|568.36|566.76|559.5|557.9|0
1405893600000|2014-07-20 22:00:00|567.18|565.58|565.61|564.01|567.5|565.9|559.6|558.8|0
1405980000000|2014-07-21 22:00:00|565.69|564.09|569.66|568.06|571.69|570.09|565.51|563.91|0
1406066400000|2014-07-22 22:00:00|569.3|567.7|572.79|571.19|575.15|574.35|569.23|567.63|0
1406152800000|2014-07-23 22:00:00|572.72|571.12|573.9|572.3|575.73|574.55|571.96|570.36|0
1406239200000|2014-07-24 22:00:00|573.76|572.16|566.4|564.8|574.08|572.48|564.6|563|0
1406498400000|2014-07-27 22:00:00|566.61|565.01|568.57|566.97|569.66|568.06|563.35|562.65|0
1406584800000|2014-07-28 22:00:00|568.64|567.04|561.79|560.19|568.85|567.25|561.11|559.51|0
1406671200000|2014-07-29 22:00:00|561.72|560.12|563.26|561.66|565.55|564.65|560.77|559.17|0
1406757600000|2014-07-30 22:00:00|563.19|561.59|553.59|551.99|565.75|564.75|553.05|551.45|0
1406844000000|2014-07-31 22:00:00|553.73|552.13|552.83|551.23|557.85|556.55|550.53|548.93|0
1407103200000|2014-08-03 22:00:00|553.77|552.17|557.52|555.92|559.39|558.1|553.08|551.48|0
1407189600000|2014-08-04 22:00:00|557.44|555.84|551.74|550.14|560.2|559.5|549.84|548.24|0
1407276000000|2014-08-05 22:00:00|551.81|550.21|552.13|550.53|555|553.4|546.7|545.9|0
1407362400000|2014-08-06 22:00:00|552.05|550.45|540.05|538.45|553.48|551.88|538.27|536.67|0
1407448800000|2014-08-07 22:00:00|539.97|538.37|544.58|542.98|546.1|544.5|534.9|534.11|0
1407708000000|2014-08-10 22:00:00|544.79|543.19|550.09|548.49|552.52|550.92|544.4|543.1|0
1407794400000|2014-08-11 22:00:00|550.23|548.63|542.9|541.3|551.17|549.9|540.55|538.95|0
1407880800000|2014-08-12 22:00:00|542.83|541.23|546.36|544.76|546.85|545.25|542.44|540.84|0
1407967200000|2014-08-13 22:00:00|546.29|544.69|548.18|546.58|548.32|546.72|541|540.2|0
1408053600000|2014-08-14 22:00:00|548.11|546.51|545.49|543.89|550.9|549.3|539.79|538.19|0
1408312800000|2014-08-17 22:00:00|546.61|545.01|547.32|545.72|554|553.1|545.43|543.83|0
1408399200000|2014-08-18 22:00:00|547.39|545.79|552.63|551.03|553.6|552.6|547.28|545.68|0
1408485600000|2014-08-19 22:00:00|552.56|550.96|556.16|554.56|556.87|555.27|551.57|549.97|0
1408572000000|2014-08-20 22:00:00|555.95|554.35|557.03|555.43|557.75|556.15|552.7|551.8|0
1408658400000|2014-08-21 22:00:00|557.1|555.5|552.8|551.2|557.9|556.5|550.12|548.52|0
1408917600000|2014-08-24 22:00:00|552.74|551.14|557.87|556.27|559.6|558|552.74|551.14|0
1409004000000|2014-08-25 22:00:00|557.73|556.13|561.94|560.34|563.26|561.66|556.7|555.54|0
1409090400000|2014-08-26 22:00:00|562.08|560.48|563.13|561.53|564.39|563|561.1|560.11|0
1409176800000|2014-08-27 22:00:00|563.06|561.46|563.54|561.94|563.8|562.9|559.2|558.4|0
1409263200000|2014-08-28 22:00:00|563.47|561.87|560.54|558.94|563.65|562.05|556.97|555.37|0
1409522400000|2014-08-31 22:00:00|560.61|559.01|562.19|560.59|563.51|561.91|559.5|558.77|0
1409608800000|2014-09-01 22:00:00|562.05|560.45|562.26|560.66|564.1|563.4|560.1|558.5|0
1409695200000|2014-09-02 22:00:00|562.19|560.59|564.45|562.85|567.3|566.6|561.6|560.35|0
1409781600000|2014-09-03 22:00:00|564.38|562.78|566.53|564.93|569.6|568.6|562.5|561.7|0
1409868000000|2014-09-04 22:00:00|566.46|564.86|568.18|566.58|568.33|566.73|562.7|561.45|0
1410127200000|2014-09-07 22:00:00|567.61|566.01|562.84|561.24|568.09|566.49|561.15|559.55|0
1410213600000|2014-09-08 22:00:00|562.7|561.1|562.02|560.42|565.26|564.36|560.16|558.56|0
1410300000000|2014-09-09 22:00:00|562.09|560.49|564.74|563.14|565.27|563.67|559|558.3|0
1410386400000|2014-09-10 22:00:00|564.67|563.07|562.5|560.9|564.78|563.18|557.67|556.07|0
1410472800000|2014-09-11 22:00:00|562.57|560.97|561.91|560.31|563.85|563.15|560.2|559.3|0
1410732000000|2014-09-14 22:00:00|558.51|556.91|561.16|559.56|561.6|560.15|558.25|556.88|0
1410818400000|2014-09-15 22:00:00|561.09|559.49|564.91|563.31|565.23|563.63|558.11|557.31|0
1410904800000|2014-09-16 22:00:00|564.84|563.24|566.91|565.31|568.81|567.21|563.31|562.11|0
1410991200000|2014-09-17 22:00:00|566.81|565.21|568.18|566.58|569.41|568.71|565.81|564.57|0
1411077600000|2014-09-18 22:00:00|568.11|566.51|564.09|562.49|571.26|569.66|564.02|562.42|0
1411336800000|2014-09-21 22:00:00|564.8|563.2|561.15|559.55|565.31|564.31|560.81|559.21|0
1411423200000|2014-09-22 22:00:00|561.3|559.7|553.5|551.9|565.39|564.59|553.07|551.47|0
1411509600000|2014-09-23 22:00:00|553.43|551.83|562.96|561.36|563.69|562.09|552.39|551.49|0
1411596000000|2014-09-24 22:00:00|563.03|561.43|551.87|550.27|563.2|561.6|550.61|549.01|0
1411682400000|2014-09-25 22:00:00|551.59|549.99|558.64|557.04|560.13|558.53|548.65|547.55|0
1411941600000|2014-09-28 22:00:00|558.99|557.39|557.1|555.5|559.85|558.95|553.65|550.25|0
1412028000000|2014-09-29 22:00:00|557.17|555.57|555.95|554.35|561|559.4|555.88|554.28|0
1412114400000|2014-09-30 22:00:00|556.02|554.42|549.96|548.36|558.45|557.35|547.91|546.31|0
1412200800000|2014-10-01 22:00:00|549.89|548.29|536.26|534.66|551.23|549.63|531.28|529.68|0
1412287200000|2014-10-02 22:00:00|536.33|534.73|536.82|535.22|542.15|541.25|533.05|532.25|0
1412546400000|2014-10-05 22:00:00|537.02|535.42|531.22|529.62|540.9|539.3|530.52|528.92|0
1412632800000|2014-10-06 22:00:00|531.15|529.55|519.45|517.85|533.85|532.95|519.25|517.65|0
1412719200000|2014-10-07 22:00:00|519.79|518.19|530.8|529.2|531.43|529.83|518.65|517.75|0
1412805600000|2014-10-08 22:00:00|530.73|529.13|507.43|505.83|531.98|530.38|506.97|505.37|0
1412892000000|2014-10-09 22:00:00|507.36|505.76|501.79|500.19|511.55|510.65|501.52|499.92|0
1413151200000|2014-10-12 22:00:00|501.13|499.53|503.46|501.86|513.4|512.6|498.35|496.75|0
1413237600000|2014-10-13 22:00:00|503.39|501.79|513.11|511.51|516.46|514.86|503.39|501.79|0
1413324000000|2014-10-14 22:00:00|513.31|511.71|497.9|496.3|514.64|513.04|489.67|488.07|0
1413410400000|2014-10-15 22:00:00|497.97|496.37|491.72|490.12|506.5|504.3|482.3|481.5|0
1413496800000|2014-10-16 22:00:00|491.78|490.18|505.29|503.69|508.47|506.87|490.7|489.62|0
1413756000000|2014-10-19 22:00:00|506.63|505.03|505.54|503.94|509.02|507.42|497.55|496.65|0
1413842400000|2014-10-20 22:00:00|505.47|503.87|523.55|521.95|523.82|522.22|498.55|497.35|0
1413928800000|2014-10-21 22:00:00|523.42|521.82|520.67|519.07|526.48|524.88|513.85|513.05|0
1414015200000|2014-10-22 22:00:00|520.6|519|526.95|525.35|527.57|525.97|515.95|515.25|0
1414101600000|2014-10-23 22:00:00|526.88|525.28|527.87|526.27|528.07|526.47|522.18|521.28|0
1414278000000|2014-10-25 23:00:00|527.8|526.2|527.84|526.24|528.17|526.57|527.77|526.17|0
1414364400000|2014-10-26 23:00:00|527.87|526.27|522.19|520.59|530.97|529.68|519.88|518.51|0
1414450800000|2014-10-27 23:00:00|522.13|520.53|531.31|529.71|532.97|531.37|522.13|520.53|0
1414537200000|2014-10-28 23:00:00|531.27|529.67|533.84|532.24|538.24|537.44|527.58|526.78|0
1414623600000|2014-10-29 23:00:00|533.87|532.27|534.71|533.11|537.14|535.74|523.74|522.84|0
1414710000000|2014-10-30 23:00:00|534.65|533.05|534.53|532.93|542.29|540.69|531.86|530.94|0
1414969200000|2014-11-02 23:00:00|535.07|533.47|534.58|532.98|538.66|537.76|533.13|531.53|0
1415055600000|2014-11-03 23:00:00|534.38|532.78|527.03|525.43|534.81|533.21|523.77|522.17|0
1415142000000|2014-11-04 23:00:00|527.09|525.49|534.13|532.53|534.51|533.26|525.66|524.86|0
1415228400000|2014-11-05 23:00:00|534.06|532.46|536.09|534.49|537.96|536.96|531.18|529.58|0
1415314800000|2014-11-06 23:00:00|535.83|534.23|536.81|535.21|538.96|538.26|533.96|532.86|0
1415574000000|2014-11-09 23:00:00|536.68|535.08|543.14|541.54|543.34|542.37|534.61|533.01|0
1415660400000|2014-11-10 23:00:00|543.01|541.41|542.41|540.81|544.37|542.77|538.97|538.27|0
1415746800000|2014-11-11 23:00:00|542.34|540.74|539.4|537.8|543.31|542.51|537.27|535.67|0
1415833200000|2014-11-12 23:00:00|539.47|537.87|535.39|533.79|541.62|540.41|533.63|532.03|0
1415919600000|2014-11-13 23:00:00|535.33|533.73|546.97|545.37|547.81|547.11|535.1|533.5|0
1416178800000|2014-11-16 23:00:00|546.64|545.04|548.36|546.76|549.3|548.4|541.51|540.71|0
1416265200000|2014-11-17 23:00:00|548.43|546.83|551.4|549.8|554.9|554.1|547.99|546.39|0
1416351600000|2014-11-18 23:00:00|551.47|549.87|552.1|550.5|553.9|553.2|549|547|0
1416438000000|2014-11-19 23:00:00|552.16|550.56|552.61|551.01|554.1|553|547.6|546.9|0
1416524400000|2014-11-20 23:00:00|552.55|550.95|555.04|553.44|557.4|556.6|550.1|549.3|0
1416783600000|2014-11-23 23:00:00|555.11|553.51|556.12|554.52|558.3|557.5|554.59|552.99|0
1416870000000|2014-11-24 23:00:00|556.05|554.45|553.84|552.24|556.52|554.92|551.4|550.36|0
1416956400000|2014-11-25 23:00:00|553.77|552.17|547.42|545.82|554.68|553.08|544.84|543.24|0
1417042800000|2014-11-26 23:00:00|547.48|545.88|530.29|528.69|547.65|546.05|529.95|528.35|0
1417129200000|2014-11-27 23:00:00|530.32|528.72|516.41|514.81|530.76|529.16|510.9|510.1|0
1417388400000|2014-11-30 23:00:00|515.54|513.94|514.65|513.05|516.7|516|506.4|505.4|0
1417474800000|2014-12-01 23:00:00|514.71|513.11|522.33|520.73|526.3|525.5|514.68|513.08|0
1417561200000|2014-12-02 23:00:00|522.27|520.67|526.74|525.14|527.3|525.7|521.76|520.16|0
1417647600000|2014-12-03 23:00:00|526.68|525.08|522.48|520.88|527.7|526.9|517.6|516.9|0
1417734000000|2014-12-04 23:00:00|522.42|520.82|520.62|519.02|523.19|521.59|517.1|516.3|0
1417993200000|2014-12-07 23:00:00|520.37|518.77|510.28|508.68|520.37|518.77|508.61|507.01|0
1418079600000|2014-12-08 23:00:00|510.22|508.62|508.99|507.39|510.68|509.08|502.2|501.2|0
1418166000000|2014-12-09 23:00:00|509.05|507.45|501.31|499.71|509.6|508.7|500.54|498.94|0
1418252400000|2014-12-10 23:00:00|501.44|499.84|499.56|497.96|507.2|506.5|498.15|496.55|0
1418338800000|2014-12-11 23:00:00|499.63|498.03|488.77|487.17|501.8|501.1|488.07|486.47|0
1418598000000|2014-12-14 23:00:00|488.48|486.98|484.51|483.01|502.05|501.25|480.29|478.79|0
1418684400000|2014-12-15 23:00:00|484.76|483.26|487.53|486.03|498.5|497|483.75|482.7|0
1418770800000|2014-12-16 23:00:00|487.6|486.1|508.86|507.36|509.8|508.3|487.44|485.94|0
1418857200000|2014-12-17 23:00:00|508.93|507.43|528.75|527.25|529.53|528.03|508.01|506.51|0
1418943600000|2014-12-18 23:00:00|528.55|527.05|527.85|526.35|532.54|531.04|516.85|516.15|0
1419202800000|2014-12-21 23:00:00|528.36|526.86|529.43|527.93|535.75|534.85|526.05|525.45|0
1419289200000|2014-12-22 23:00:00|529.55|528.05|532.34|530.84|533.5|532|526.85|526.25|0
1419375600000|2014-12-23 23:00:00|532.4|530.9|532.46|530.96|533.58|532.08|531.98|530.48|0
1419548400000|2014-12-25 23:00:00|533.46|531.96|534.38|532.88|535.18|533.68|533.33|531.83|0
1419807600000|2014-12-28 23:00:00|534.45|532.95|529.34|527.84|534.85|533.35|526.15|525.35|0
1419894000000|2014-12-29 23:00:00|529.4|527.9|523.53|522.03|529.63|528.13|522.35|521.19|0
1419980400000|2014-12-30 23:00:00|523.59|522.09|517.99|516.49|525.26|523.76|517.2|515.7|0
1420153200000|2015-01-01 23:00:00|519.15|517.65|522.74|521.24|528.55|527.75|518.9|517.4|0
1420412400000|2015-01-04 23:00:00|522.68|521.18|511.49|509.99|530.05|529.35|509.16|507.66|0
1420498800000|2015-01-05 23:00:00|511.68|510.18|511.43|509.93|519.36|517.86|508.5|507|0
1420585200000|2015-01-06 23:00:00|511.75|510.25|524.38|522.88|524.86|523.36|511.59|510.09|0
1420671600000|2015-01-07 23:00:00|524.44|522.94|529.76|528.26|532.13|530.63|522.65|521.85|0
1420758000000|2015-01-08 23:00:00|529.69|528.19|523.6|522.1|531.85|531.15|521.24|519.74|0
1421017200000|2015-01-11 23:00:00|524.24|522.74|523.7|522.2|527.75|526.95|520.25|518.98|0
1421103600000|2015-01-12 23:00:00|523.64|522.14|523.85|522.35|532.25|531.35|519.09|517.59|0
1421190000000|2015-01-13 23:00:00|523.79|522.29|524.51|523.01|530.15|529.05|517.8|516.3|0
1421276400000|2015-01-14 23:00:00|524.38|522.88|523.68|522.18|530.29|528.85|515.15|514.35|0
1421362800000|2015-01-15 23:00:00|524.01|522.51|534.72|533.22|535.24|533.74|521.05|519.71|0
1421622000000|2015-01-18 23:00:00|534.52|533.02|538.88|537.38|540.35|539.25|528.45|527.55|0
1421708400000|2015-01-19 23:00:00|539.01|537.51|536.64|535.14|541.73|540.23|532.59|531.09|0
1421794800000|2015-01-20 23:00:00|536.51|535.01|544.14|542.64|544.47|542.97|534.45|533.75|0
1421881200000|2015-01-21 23:00:00|544|542.5|552.32|550.82|553.57|552.07|540.75|539.95|0
1421967600000|2015-01-22 23:00:00|552.25|550.75|549.35|547.85|552.91|551.41|546.65|545.95|0
1422226800000|2015-01-25 23:00:00|547.07|545.57|555.15|553.65|555.29|553.79|542.05|541.15|0
1422313200000|2015-01-26 23:00:00|555.02|553.52|549.1|547.6|555.18|553.68|542.16|540.66|0
1422399600000|2015-01-27 23:00:00|549.17|547.67|536.41|534.91|551.77|550.27|536.07|534.57|0
1422486000000|2015-01-28 23:00:00|536.68|535.18|550.71|549.21|550.98|549.48|535.16|533.66|0
1422572400000|2015-01-29 23:00:00|550.77|549.27|541.93|540.43|551.08|549.58|540.28|539.48|0
1422831600000|2015-02-01 23:00:00|542.3|540.8|555.95|554.45|556.59|555.09|540.26|538.76|0
1422918000000|2015-02-02 23:00:00|555.9|554.4|562.24|560.74|562.88|561.38|554.27|552.77|0
1423004400000|2015-02-03 23:00:00|562.14|560.64|546.59|545.09|562.63|561.13|546.04|544.54|0
1423090800000|2015-02-04 23:00:00|546.8|545.3|561.2|559.7|561.88|560.38|545.96|544.46|0
1423177200000|2015-02-05 23:00:00|561.25|559.75|559.1|557.6|562.58|561.08|556.08|555.02|0
1423436400000|2015-02-08 23:00:00|557.19|555.69|564.42|562.92|565.72|564.22|555.91|554.41|0
1423522800000|2015-02-09 23:00:00|564.37|562.87|562.64|561.14|566.83|565.33|558.1|556.6|0
1423609200000|2015-02-10 23:00:00|562.69|561.19|552.77|551.27|562.92|561.42|548.31|546.81|0
1423695600000|2015-02-11 23:00:00|552.42|550.92|558.53|557.03|559.36|558.66|548.95|547.45|0
1423782000000|2015-02-12 23:00:00|558.58|557.08|562.15|560.65|562.67|561.17|555.26|554.36|0
1424041200000|2015-02-15 23:00:00|561.57|560.07|560.86|559.36|565.96|565.26|560.48|558.98|0
1424127600000|2015-02-16 23:00:00|560.16|558.66|563.97|562.47|567.15|566.55|559.81|558.31|0
1424214000000|2015-02-17 23:00:00|563.92|562.42|565.46|563.96|567.15|565.85|561.55|560.15|0
1424300400000|2015-02-18 23:00:00|565.41|563.91|559.53|558.03|565.46|563.96|557.55|556.75|0
1424386800000|2015-02-19 23:00:00|559.58|558.08|565.89|564.39|567.12|565.62|556.85|555.95|0
1424646000000|2015-02-22 23:00:00|565.87|564.37|558.44|556.94|566.74|565.24|555.25|554.55|0
1424732400000|2015-02-23 23:00:00|558.49|556.99|558.48|556.98|560.29|558.79|553.15|552.25|0
1424818800000|2015-02-24 23:00:00|558.43|556.93|561.57|560.07|562.98|561.48|555.65|554.75|0
1424905200000|2015-02-25 23:00:00|561.52|560.02|562|560.5|562.78|561.85|559.85|559.05|0
1424991600000|2015-02-26 23:00:00|561.95|560.45|558.96|557.46|562.44|560.94|556.15|555.35|0
1425250800000|2015-03-01 23:00:00|559.19|557.69|557.18|555.68|562.05|561.25|554.05|553.35|0
1425337200000|2015-03-02 23:00:00|557.09|555.59|558.79|557.29|560.85|560.25|556.13|554.63|0
1425423600000|2015-03-03 23:00:00|558.74|557.24|556.4|554.9|559.25|558.05|550.35|549.75|0
1425510000000|2015-03-04 23:00:00|556.5|555|558.37|556.87|560.1|559.4|555.35|554.45|0
1425596400000|2015-03-05 23:00:00|558.42|556.92|557.77|556.27|564.2|563.4|556.31|554.81|0
1425769200000|2015-03-07 23:00:00|558|556.5|557.4|555.9|558.03|556.53|557.19|555.69|0
1425855600000|2015-03-08 23:00:00|557.37|555.87|558.54|557.04|561.7|560.9|555.9|555.07|0
1425942000000|2015-03-09 23:00:00|558.56|557.06|545.5|544|558.69|557.19|544.87|543.37|0
1426028400000|2015-03-10 23:00:00|545.52|544.02|553.77|552.27|555.41|553.91|545.35|543.85|0
1426114800000|2015-03-11 23:00:00|553.8|552.3|556.69|555.19|560.51|559.71|553.36|551.86|0
1426201200000|2015-03-12 23:00:00|556.64|555.14|556.54|555.04|558.75|558.15|553.15|552.42|0
1426374000000|2015-03-14 23:00:00|556.44|554.94|556.01|554.51|556.62|555.12|555.91|554.41|0
1426460400000|2015-03-15 23:00:00|556.03|554.53|553.92|552.42|557.72|556.22|549.71|549.11|0
1426546800000|2015-03-16 23:00:00|553.97|552.47|557.25|555.75|558.49|557.6|553.67|552.17|0
1426633200000|2015-03-17 23:00:00|557.28|555.78|561.57|560.07|564.4|562.9|555.8|554.9|0
1426719600000|2015-03-18 23:00:00|561.52|560.02|558.84|557.34|565.85|565.05|556.45|555.75|0
1426806000000|2015-03-19 23:00:00|558.89|557.39|563.91|562.41|567.06|565.56|556.45|555.85|0
1426978800000|2015-03-21 23:00:00|564.13|562.63|564.59|563.09|565.14|563.64|564.13|562.63|0
1427065200000|2015-03-22 23:00:00|564.61|563.11|563.69|562.19|566.35|565.65|561.65|560.85|0
1427151600000|2015-03-23 23:00:00|563.74|562.24|559.72|558.22|564.95|564.15|559.33|557.83|0
1427238000000|2015-03-24 23:00:00|559.67|558.17|557.18|555.68|562.15|561.15|556.34|554.84|0
1427324400000|2015-03-25 23:00:00|557.23|555.73|559.41|557.91|580.35|561.25|551.95|551.25|0
1427410800000|2015-03-26 23:00:00|559.36|557.86|557.55|556.05|561.19|559.69|554.75|554.05|0
1427666400000|2015-03-29 22:00:00|557.67|556.17|562.53|561.03|564.25|563.65|556.6|555.1|0
1427752800000|2015-03-30 22:00:00|562.63|561.13|557.65|556.15|565.55|564.75|557.37|555.87|0
1427839200000|2015-03-31 22:00:00|557.7|556.2|563.12|561.62|565.22|564.35|552.85|551.35|0
1427925600000|2015-04-01 22:00:00|563.18|561.68|562.56|561.06|563.74|562.24|560.32|558.82|0
1428012000000|2015-04-02 22:00:00|562.51|561.01|558.4|556.9|563.26|561.76|558.04|556.54|0
1428271200000|2015-04-05 22:00:00|559.04|557.54|564.7|563.2|566.36|564.86|558.17|556.67|0
1428357600000|2015-04-06 22:00:00|564.6|563.1|584.1|582.6|587.67|586.17|564.42|562.92|0
1428444000000|2015-04-07 22:00:00|584.16|582.66|586.26|584.76|591.15|590.25|583.06|581.56|0
1428530400000|2015-04-08 22:00:00|586.21|584.71|591.42|589.92|591.71|590.21|581.55|580.55|0
1428616800000|2015-04-09 22:00:00|591.37|589.87|599.64|598.14|599.69|598.19|588.55|587.85|0
1428876000000|2015-04-12 22:00:00|599.56|598.06|594.13|592.63|600.04|598.75|593.44|591.94|0
1428962400000|2015-04-13 22:00:00|594.02|592.52|599.11|597.61|599.85|598.95|593.35|592.28|0
1429048800000|2015-04-14 22:00:00|599.05|597.55|599.74|598.24|601.05|600.05|597.88|596.38|0
1429135200000|2015-04-15 22:00:00|599.68|598.18|599.45|597.95|606.35|605.65|597.94|596.44|0
1429221600000|2015-04-16 22:00:00|599.39|597.89|590.58|589.08|599.95|599.15|588.04|586.54|0
1429480800000|2015-04-19 22:00:00|591.51|590.01|591.88|590.38|594.55|593.85|589.05|588.35|0
1429567200000|2015-04-20 22:00:00|591.83|590.33|593.92|592.42|596.25|595.35|591.35|590.33|0
1429653600000|2015-04-21 22:00:00|594.03|592.53|589.71|588.21|595.62|594.12|584.55|583.95|0
1429740000000|2015-04-22 22:00:00|589.76|588.26|594.97|593.47|596.17|594.67|581.45|580.75|0
1429826400000|2015-04-23 22:00:00|594.76|593.26|591.07|589.57|595.15|593.65|587.75|586.85|0
1430085600000|2015-04-26 22:00:00|591.2|589.7|587.48|585.98|592.96|591.46|584.15|583.45|0
1430172000000|2015-04-27 22:00:00|587.43|585.93|588.13|586.63|588.46|586.96|583.55|582.59|0
1430258400000|2015-04-28 22:00:00|588.03|586.53|572|570.5|588.36|586.86|568.54|567.04|0
1430344800000|2015-04-29 22:00:00|572.05|570.55|575.36|573.86|579.78|578.55|571.62|570.12|0
1430431200000|2015-04-30 22:00:00|575.31|573.81|579.35|577.85|579.4|577.9|574.87|573.37|0
1430690400000|2015-05-03 22:00:00|579.06|577.56|585.61|584.11|587.74|586.95|577.11|574.05|0
1430776800000|2015-05-04 22:00:00|585.56|584.06|583.66|582.16|588.6|587.25|582.12|580.62|0
1430863200000|2015-05-05 22:00:00|583.61|582.11|584.98|583.48|592.65|591.95|581.74|580.24|0
1430949600000|2015-05-06 22:00:00|584.93|583.43|582.8|581.3|585.54|584.04|578.95|578.35|0
1431036000000|2015-05-07 22:00:00|582.86|581.36|589.13|587.63|590.18|588.68|582.25|581.12|0
1431295200000|2015-05-10 22:00:00|589.52|588.02|589.74|588.24|594.65|593.95|587.87|586.37|0
1431381600000|2015-05-11 22:00:00|589.96|588.46|593.99|592.49|594.62|593.12|586.32|584.82|0
1431468000000|2015-05-12 22:00:00|594.04|592.54|591.88|590.38|598.65|597.95|590.78|589.28|0
1431554400000|2015-05-13 22:00:00|591.94|590.44|599.59|598.09|600.39|598.89|588.04|586.54|0
1431640800000|2015-05-14 22:00:00|599.54|598.04|594.24|592.74|602.58|601.08|590.56|589.06|0
1431900000000|2015-05-17 22:00:00|593.79|592.29|594.46|592.96|595.55|594.65|589.45|588.69|0
1431986400000|2015-05-18 22:00:00|594.51|593.01|587.97|586.47|597.23|595.73|587.55|586.07|0
1432072800000|2015-05-19 22:00:00|588.02|586.52|589.12|587.62|591|589.5|586.6|585.2|0
1432159200000|2015-05-20 22:00:00|589.18|587.68|591.03|589.53|591.67|590.17|587.4|586.5|0
1432245600000|2015-05-21 22:00:00|591.14|589.64|589.38|587.88|593.8|592.9|586.95|586.05|0
1432504800000|2015-05-24 22:00:00|589.3|587.8|588.94|587.44|589.87|588.37|588.16|586.66|0
1432591200000|2015-05-25 22:00:00|589.02|587.52|581.76|580.26|589.18|588.15|578.49|576.99|0
1432677600000|2015-05-26 22:00:00|581.71|580.21|586.12|584.62|587.31|585.81|579.65|579.05|0
1432764000000|2015-05-27 22:00:00|586.07|584.57|583.67|582.17|586.4|584.9|577.85|577.25|0
1432850400000|2015-05-28 22:00:00|583.51|582.01|578.3|576.8|583.69|582.85|576.61|575.11|0
1433109600000|2015-05-31 22:00:00|578.28|576.78|585.17|583.67|596.25|584.28|576.25|575.65|0
1433196000000|2015-06-01 22:00:00|585.07|583.57|584.3|582.8|587.68|586.18|577.95|577.35|0
1433282400000|2015-06-02 22:00:00|584.35|582.85|590.85|589.35|594.22|592.72|584.3|582.8|0
1433368800000|2015-06-03 22:00:00|590.79|589.29|580.93|579.43|590.9|589.4|578.1|576.6|0
1433455200000|2015-06-04 22:00:00|580.88|579.38|587.34|585.84|589.87|588.37|579.74|578.24|0
1433714400000|2015-06-07 22:00:00|587.52|586.02|584.2|582.7|589.05|588.45|582.91|581.41|0
1433800800000|2015-06-08 22:00:00|584.3|582.8|582.58|581.08|587.25|586.55|578.75|578.05|0
1433887200000|2015-06-09 22:00:00|582.69|581.19|586.55|585.05|588.61|587.11|579.65|579.05|0
1433973600000|2015-06-10 22:00:00|586.5|585|581.08|579.58|586.85|586.25|578.52|577.02|0
1434060000000|2015-06-11 22:00:00|580.82|579.32|578.52|577.02|583.55|582.55|574.69|573.19|0
1434319200000|2015-06-14 22:00:00|576.58|575.08|568.7|567.2|577.25|575.75|566.76|565.26|0
1434405600000|2015-06-15 22:00:00|568.8|567.3|571.96|570.46|572.33|570.83|561.75|560.75|0
1434492000000|2015-06-16 22:00:00|572.01|570.51|568.44|566.94|574.14|572.64|566.93|565.43|0
1434578400000|2015-06-17 22:00:00|568.54|567.04|571.83|570.33|579.71|578.21|565.85|564.95|0
1434664800000|2015-06-18 22:00:00|571.78|570.28|569.13|567.63|572.68|571.18|567.75|566.43|0
1434924000000|2015-06-21 22:00:00|570.93|569.43|580.68|579.18|582.55|581.05|570.78|569.28|13396
1435010400000|2015-06-22 22:00:00|580.73|579.23|583.71|582.21|585.79|584.29|580.57|579.07|10173
1435096800000|2015-06-23 22:00:00|583.66|582.16|583.08|581.58|587.89|586.39|581.97|580.47|12695
1435183200000|2015-06-24 22:00:00|583.14|581.64|582.4|580.9|588.25|587.35|581.9|580.4|11415
1435269600000|2015-06-25 22:00:00|582.45|580.95|581.5|580|583.85|582.85|578.05|577.35|12665
1435528800000|2015-06-28 22:00:00|573.24|571.74|564.02|562.52|574.75|573.95|560.19|558.69|25050
1435615200000|2015-06-29 22:00:00|564.38|562.88|567.34|565.84|571.66|570.16|563.18|561.68|22554
1435701600000|2015-06-30 22:00:00|567.32|565.82|569.1|567.6|574.9|574.3|565.95|564.45|15405
1435788000000|2015-07-01 22:00:00|569.05|567.55|571.23|569.73|572.32|571.4|567.8|566.8|11297
1435874400000|2015-07-02 22:00:00|571.12|569.62|566.46|564.96|571.82|570.32|565.2|563.98|6448
1436133600000|2015-07-05 22:00:00|557.93|556.43|561.32|559.82|563.5|562.6|556.63|555.13|20412
1436220000000|2015-07-06 22:00:00|561.22|559.72|560.25|558.75|563.16|561.66|553.37|551.87|23859
1436306400000|2015-07-07 22:00:00|560.09|558.59|557.24|555.74|560.55|559.75|553.85|552.35|25551
1436392800000|2015-07-08 22:00:00|557.29|555.79|564.45|562.95|568.25|567.15|557.27|555.77|18351
1436479200000|2015-07-09 22:00:00|565.18|563.68|575.72|574.22|579.3|577.8|565.18|563.68|17722
1436738400000|2015-07-12 22:00:00|572.34|570.84|579.16|577.66|580.75|580.05|571.59|570.09|0
1436824800000|2015-07-13 22:00:00|578.83|577.33|583.71|582.21|584.1|582.6|575.15|574.35|0
1436911200000|2015-07-14 22:00:00|583.62|582.12|586.16|584.66|587.35|586.45|582.25|581.08|0
1436997600000|2015-07-15 22:00:00|585.74|584.24|589.02|587.52|589.75|589.05|585.36|583.86|0
1437084000000|2015-07-16 22:00:00|588.95|587.45|585.97|584.47|591.35|590.45|584.25|583.03|0
1437343200000|2015-07-19 22:00:00|585.5|584|586.35|584.85|591.35|590.75|583.55|582.75|0
1437429600000|2015-07-20 22:00:00|585.99|584.49|585.14|583.64|588.35|587.75|584.35|583.35|0
1437516000000|2015-07-21 22:00:00|585.32|583.82|581.49|579.99|585.58|584.08|579.85|578.59|0
1437602400000|2015-07-22 22:00:00|581.31|579.81|581.38|579.88|584.05|583.35|579.26|577.76|0
1437688800000|2015-07-23 22:00:00|581.27|579.77|577.02|575.52|582.35|581.65|575.33|573.83|0
1437948000000|2015-07-26 22:00:00|576.64|575.14|564.4|562.9|577.46|575.96|562.79|561.29|0
1438034400000|2015-07-27 22:00:00|564.52|563.02|568.61|567.11|569.55|568.55|563.96|562.46|0
1438120800000|2015-07-28 22:00:00|568.49|566.99|575.97|574.47|576.92|575.42|567.65|566.15|0
1438207200000|2015-07-29 22:00:00|575.62|574.12|580.01|578.51|580.48|579.75|575.07|573.57|0
1438293600000|2015-07-30 22:00:00|579.96|578.46|576.08|574.58|580.5|579|571.95|571.15|0
1438552800000|2015-08-02 22:00:00|576.22|574.72|574.54|573.04|578.75|578.15|572.77|571.27|0
1438639200000|2015-08-03 22:00:00|574.48|572.98|573.61|572.11|575.55|574.85|571.55|570.75|0
1438725600000|2015-08-04 22:00:00|573.55|572.05|577.75|576.25|580.45|579.75|573.52|572.02|0
1438812000000|2015-08-05 22:00:00|577.57|576.07|571.19|569.69|577.72|576.35|569.62|568.12|0
1438898400000|2015-08-06 22:00:00|571.25|569.75|573.19|571.69|575.75|574.95|570.89|569.39|0
1439157600000|2015-08-09 22:00:00|573.28|571.78|573.76|572.26|576.14|574.64|567.15|566.25|0
1439244000000|2015-08-10 22:00:00|573.71|572.21|560.77|559.27|574.45|573.55|559.46|557.96|0
1439330400000|2015-08-11 22:00:00|560.72|559.22|561.72|560.22|562.18|560.68|552.05|551.15|0
1439416800000|2015-08-12 22:00:00|561.78|560.28|557.06|555.56|563.92|562.42|556.65|555.15|0
1439503200000|2015-08-13 22:00:00|557|555.5|552.86|551.36|557.71|556.21|548.75|547.95|0
1439762400000|2015-08-16 22:00:00|553|551.5|551.98|550.48|553.85|553.25|547.95|547.25|0
1439848800000|2015-08-17 22:00:00|551.87|550.37|548.89|547.39|553.02|551.52|547.55|546.73|0
1439935200000|2015-08-18 22:00:00|548.95|547.45|542.35|540.85|549.92|548.42|541.74|540.24|0
1440021600000|2015-08-19 22:00:00|542.24|540.74|529.39|527.89|543.27|541.77|529.22|527.72|0
1440108000000|2015-08-20 22:00:00|529.61|528.11|517.48|515.98|532.2|531.5|517.31|515.81|0
1440367200000|2015-08-23 22:00:00|516.23|514.73|490.6|489.1|516.23|514.73|484.5|483.7|0
1440453600000|2015-08-24 22:00:00|491.1|489.6|505.88|504.38|518.4|517.6|490.88|489.38|0
1440540000000|2015-08-25 22:00:00|506.34|504.84|522.99|521.49|523.65|522.8|500.48|498.98|0
1440626400000|2015-08-26 22:00:00|523.33|521.83|530.48|528.98|530.7|529.2|522.02|520.52|0
1440712800000|2015-08-27 22:00:00|530.31|528.81|534.03|532.53|536.1|535.3|524.5|523.8|0
1440972000000|2015-08-30 22:00:00|533.15|531.65|530.69|529.19|534.12|532.62|526.6|525.5|0
1441058400000|2015-08-31 22:00:00|530.63|529.13|520.72|519.22|534.35|533.55|518.61|517.11|0
1441144800000|2015-09-01 22:00:00|520.9|519.4|525.21|523.71|527.35|526.65|517.55|516.75|0
1441231200000|2015-09-02 22:00:00|525.1|523.6|532.04|530.54|537.27|535.77|524.38|522.88|0
1441317600000|2015-09-03 22:00:00|532.15|530.65|521.32|519.82|532.65|531.15|519.37|517.87|0
1441576800000|2015-09-06 22:00:00|521.98|520.48|519.73|518.23|527.35|525.85|518.65|517.61|0
1441663200000|2015-09-07 22:00:00|519.5|518|529.63|528.13|530.95|530.15|519.5|518|0
1441749600000|2015-09-08 22:00:00|529.68|528.18|529.03|527.53|538.25|537.55|527.52|526.02|0
1441836000000|2015-09-09 22:00:00|528.97|527.47|526.33|524.83|531.08|530.25|522.55|521.85|0
1441922400000|2015-09-10 22:00:00|525.84|524.34|519.36|517.86|528.11|526.61|515.85|514.35|0
1442181600000|2015-09-13 22:00:00|519.22|517.72|513.52|512.02|522.13|520.63|510.35|509.75|0
1442268000000|2015-09-14 22:00:00|513.4|511.9|519.55|518.05|519.94|518.44|509.15|508.35|0
1442354400000|2015-09-15 22:00:00|519.52|518.02|528.38|526.88|528.86|527.36|517.84|516.34|0
1442440800000|2015-09-16 22:00:00|528.25|526.75|528.94|527.44|534.39|532.89|527.3|525.8|0
1442527200000|2015-09-17 22:00:00|528.89|527.39|521.26|519.76|530.1|528.6|519.45|518.1|0
1442786400000|2015-09-20 22:00:00|521.71|520.21|526.51|525.01|527.63|526.93|517.65|516.15|0
1442872800000|2015-09-21 22:00:00|526.54|525.04|517.65|516.15|526.79|525.29|513.73|512.83|0
1442959200000|2015-09-22 22:00:00|517.68|516.18|514.26|512.76|518.13|517.43|511.25|509.75|0
1443045600000|2015-09-23 22:00:00|514.27|512.77|507.61|506.11|515.83|515.03|503.33|501.83|0
1443132000000|2015-09-24 22:00:00|507.36|505.86|512.82|511.32|518.24|517.33|505.91|504.41|0
1443391200000|2015-09-27 22:00:00|512.29|510.79|506.29|504.79|517.63|516.83|504.98|503.48|0
1443477600000|2015-09-28 22:00:00|506.34|504.84|507.6|506.1|510.63|510.03|499.23|498.63|0
1443564000000|2015-09-29 22:00:00|507.61|506.11|516.88|515.38|518.67|517.17|506.81|505.31|0
1443650400000|2015-09-30 22:00:00|516.87|515.37|523.19|521.69|526.45|525.55|516.61|515.11|0
1443736800000|2015-10-01 22:00:00|523.18|521.68|527.68|526.18|527.87|526.37|516.25|515.65|0
1443996000000|2015-10-04 22:00:00|527.05|525.55|538.63|537.13|539.42|537.92|525.99|524.49|0
1444082400000|2015-10-05 22:00:00|538.52|537.02|549.63|548.13|551.75|550.25|535.53|524.35|0
1444168800000|2015-10-06 22:00:00|549.49|547.99|558.87|557.37|559.77|558.85|548.58|547.08|0
1444255200000|2015-10-07 22:00:00|558.82|557.32|556.78|555.28|559.03|557.53|548.15|547.25|0
1444341600000|2015-10-08 22:00:00|556.7|555.2|556.59|555.09|562.05|560.65|554.92|553.42|0
1444600800000|2015-10-11 22:00:00|555.67|554.17|551.59|550.09|559.55|557.75|548.45|547.75|0
1444687200000|2015-10-12 22:00:00|551.56|550.06|544.48|542.98|551.84|550.34|542.45|541.75|0
1444773600000|2015-10-13 22:00:00|544.45|542.95|544.46|542.96|547.65|546.45|541.55|538.75|0
1444860000000|2015-10-14 22:00:00|544.48|542.98|554.08|552.58|554.27|552.77|544.41|542.91|0
1444946400000|2015-10-15 22:00:00|554.06|552.56|553.57|552.07|555.75|554.85|550.85|549.59|0
1445205600000|2015-10-18 22:00:00|553.09|551.59|551.81|550.31|559.65|553.85|547.55|546.75|0
1445292000000|2015-10-19 22:00:00|551.78|550.28|548.04|546.54|551.78|550.28|545.15|544.45|0
1445378400000|2015-10-20 22:00:00|548.03|546.53|547.99|546.49|552.38|551.55|544.35|543.75|0
1445464800000|2015-10-21 22:00:00|547.98|546.48|554.98|553.48|555.09|553.59|544.55|543.75|0
1445551200000|2015-10-22 22:00:00|554.93|553.43|560.68|559.18|564.05|563.35|554.56|553.06|0
1445724000000|2015-10-24 22:00:00|560.77|559.27|560.77|559.27|560.9|559.4|560.44|558.94|0
1445814000000|2015-10-25 23:00:00|560.76|559.26|560.58|559.08|564.65|563.95|557.85|555.15|0
1445900400000|2015-10-26 23:00:00|560.57|559.07|551.14|549.64|560.65|559.15|549.64|548.14|0
1445986800000|2015-10-27 23:00:00|551.15|549.65|558.8|557.3|560.01|558.51|546.86|545.36|0
1446073200000|2015-10-28 23:00:00|558.81|557.31|552.18|550.68|559.11|557.61|547.85|547.15|0
1446159600000|2015-10-29 23:00:00|552.19|550.69|549.87|548.37|555.35|554.65|547.85|547.25|0
1446418800000|2015-11-01 23:00:00|549.33|547.83|552.88|551.38|554.42|552.92|546.59|545.09|0
1446505200000|2015-11-02 23:00:00|552.87|551.37|559.45|557.95|561.13|559.63|552.25|550.75|0
1446591600000|2015-11-03 23:00:00|559.39|557.89|567.63|566.13|571.35|570.65|559.04|557.54|0
1446678000000|2015-11-04 23:00:00|567.59|566.09|565.08|563.58|569.35|568.55|563.19|561.69|0
1446764400000|2015-11-05 23:00:00|565.06|563.56|565.91|564.41|576.75|566.55|561.95|560.64|0
1447023600000|2015-11-08 23:00:00|565.45|563.95|563.11|561.61|568.65|568.05|560.96|559.46|0
1447110000000|2015-11-09 23:00:00|563.12|561.62|561.14|559.64|564.73|563.23|557.05|556.45|0
1447196400000|2015-11-10 23:00:00|561.11|559.61|558.28|556.78|563.35|562.65|557.9|556.4|0
1447282800000|2015-11-11 23:00:00|558.27|556.77|543.15|541.65|560.14|558.64|543.03|541.53|0
1447369200000|2015-11-12 23:00:00|543.11|541.61|543.49|541.99|551.25|550.55|542.62|535.85|0
1447628400000|2015-11-15 23:00:00|539.17|537.67|553.87|552.37|554.25|552.75|537.36|535.86|0
1447714800000|2015-11-16 23:00:00|553.82|552.32|557.37|555.87|560.42|558.92|552|550.9|0
1447801200000|2015-11-17 23:00:00|557.36|555.86|565.64|564.14|566.74|565.24|554.7|552.8|0
1447887600000|2015-11-18 23:00:00|565.63|564.13|561.68|560.18|568.25|567.45|560.98|559.48|0
1447974000000|2015-11-19 23:00:00|561.63|560.13|559.66|558.16|563.87|562.37|558.57|557.07|0
1448233200000|2015-11-22 23:00:00|559.69|558.19|556.61|555.11|564.05|563.05|554.85|554.1|0
1448319600000|2015-11-23 23:00:00|556.6|555.1|560.13|558.63|561.5|560|552.25|551.65|0
1448406000000|2015-11-24 23:00:00|560.15|558.65|558.9|557.4|561.35|560.55|555.65|554.95|0
1448492400000|2015-11-25 23:00:00|558.94|557.44|562.06|560.56|563.55|562.65|558.66|557.16|0
1448578800000|2015-11-26 23:00:00|562.04|560.54|560.61|559.11|562.32|561.35|558.25|557.35|0
1448838000000|2015-11-29 23:00:00|560.08|558.58|563.31|561.81|564.12|562.75|557.85|557.05|0
1448924400000|2015-11-30 23:00:00|563.32|561.82|568.09|566.59|568.62|567.12|562.75|561.15|0
1449010800000|2015-12-01 23:00:00|568.1|566.6|563.13|561.63|569.81|568.31|561.09|559.59|0
1449097200000|2015-12-02 23:00:00|563.12|561.62|553.27|551.77|569.05|568.45|550.42|548.92|0
1449183600000|2015-12-03 23:00:00|553.26|551.76|553.34|551.84|559.65|558.65|546.15|545.35|0
1449442800000|2015-12-06 23:00:00|554.05|552.55|548.73|547.23|554.39|552.89|546.14|544.64|0
1449529200000|2015-12-07 23:00:00|548.69|547.19|541.05|539.55|549.11|547.61|536.45|535.75|0
1449615600000|2015-12-08 23:00:00|541.03|539.53|537.54|536.04|545.95|544.45|533.15|532.25|0
1449702000000|2015-12-09 23:00:00|537.56|536.06|537.15|535.65|542.45|541.55|535.95|535|0
1449788400000|2015-12-10 23:00:00|537.16|535.66|526.89|525.39|539.25|538.45|525.87|524.37|0
1450047600000|2015-12-13 23:00:00|527.37|525.87|524.27|522.77|532.56|531.06|517.59|516.09|0
1450134000000|2015-12-14 23:00:00|524.34|522.84|537.14|535.64|538.27|536.77|522.65|521.16|0
1450220400000|2015-12-15 23:00:00|537.15|535.65|543.62|542.12|545.79|544.29|531.45|530.65|0
1450306800000|2015-12-16 23:00:00|543.66|542.16|529.34|527.84|546.76|545.26|528.83|527.33|0
1450393200000|2015-12-17 23:00:00|529.38|527.88|520.39|518.89|533.15|531.25|519.51|518.01|0
1450652400000|2015-12-20 23:00:00|521.32|519.82|522.65|521.15|527.35|526.55|517.75|516.75|0
1450738800000|2015-12-21 23:00:00|522.62|521.12|524.81|523.31|525.24|523.74|518.05|517.35|0
1450825200000|2015-12-22 23:00:00|524.84|523.34|537.7|536.2|538.48|536.98|524.41|522.91|0
1450911600000|2015-12-23 23:00:00|537.69|536.19|537.32|535.82|538.83|537.33|537.04|535.54|0
1451257200000|2015-12-27 23:00:00|537.53|536.03|534.26|532.76|541.15|539.15|532.05|530.66|0
1451343600000|2015-12-28 23:00:00|534.23|532.73|540.21|538.71|540.3|539.05|532.65|531.45|0
1451430000000|2015-12-29 23:00:00|540.18|538.68|538.76|537.26|541.02|540.05|536.95|536.15|0
1451516400000|2015-12-30 23:00:00|538.73|537.23|535.53|534.03|539.13|537.63|534.34|532.84|0
1451862000000|2016-01-03 23:00:00|536.4|534.9|533.65|532.15|537.34|535.84|526.25|523.25|0
1451948400000|2016-01-04 23:00:00|533.64|532.14|523.26|521.76|534.79|533.29|520.85|519.35|0
1452034800000|2016-01-05 23:00:00|523.28|521.78|514.25|512.75|523.7|522.2|510.65|510.05|0
1452121200000|2016-01-06 23:00:00|514.28|512.78|495.94|494.44|514.95|513.45|489.55|477.25|0
1452207600000|2016-01-07 23:00:00|495.99|494.49|493.38|491.88|505.95|505.15|492.65|491.15|0
1452466800000|2016-01-10 23:00:00|491.56|490.06|488.64|487.14|495.09|493.75|484.97|483.47|0
1452553200000|2016-01-11 23:00:00|488.68|487.18|485.89|484.39|493.55|492.75|478.05|477.45|0
1452639600000|2016-01-12 23:00:00|485.94|484.44|481.56|480.06|495.95|495.25|480.74|479.24|0
1452726000000|2016-01-13 23:00:00|481.59|480.09|482.47|480.97|484.91|483.41|472.05|471.45|0
1452812400000|2016-01-14 23:00:00|482.51|481.01|471.53|470.03|484.41|482.91|464.75|463.34|0
1453071600000|2016-01-17 23:00:00|469.15|467.65|467.1|465.6|474.65|473.95|465.25|464.65|0
1453158000000|2016-01-18 23:00:00|467.07|465.57|477.29|475.79|483.05|481.15|466.57|465.07|0
1453244400000|2016-01-19 23:00:00|477.28|475.78|459.57|458.07|478.75|477.25|453.51|452.01|0
1453330800000|2016-01-20 23:00:00|459.67|458.17|468.62|467.12|472.09|470.59|455.04|453.54|0
1453417200000|2016-01-21 23:00:00|468.51|467.01|488.21|486.71|488.96|488.15|467.4|455.55|0
1453676400000|2016-01-24 23:00:00|489.4|487.9|480.67|479.17|490.99|489.49|479.36|477.86|0
1453762800000|2016-01-25 23:00:00|480.66|479.16|487.64|486.14|490.34|488.84|468.48|466.98|0
1453849200000|2016-01-26 23:00:00|487.53|486.03|483.81|482.31|490.35|488.85|480.85|479.83|0
1453935600000|2016-01-27 23:00:00|483.9|482.4|493.12|491.62|499.75|498.95|480.57|479.07|0
1454022000000|2016-01-28 23:00:00|492.97|491.47|500.93|499.43|501.28|499.78|490.85|490.25|0
1454281200000|2016-01-31 23:00:00|500.99|499.49|494.29|492.79|501.64|500.14|491.85|491.05|0
1454367600000|2016-02-01 23:00:00|494.28|492.78|479.47|477.97|494.44|492.94|478.52|477.02|0
1454454000000|2016-02-02 23:00:00|479.39|477.89|488.74|487.24|490.35|489.65|476.48|474.98|0
1454540400000|2016-02-03 23:00:00|488.73|487.23|493.75|492.25|497.41|495.91|485.55|484.95|0
1454626800000|2016-02-04 23:00:00|493.73|492.23|498.87|497.37|505.85|505.05|485.75|484.55|0
1454886000000|2016-02-07 23:00:00|499.81|498.31|484.96|483.46|505.15|503.35|479.86|478.36|0
1454972400000|2016-02-08 23:00:00|484.9|483.4|477.67|476.17|489.45|486.15|474.13|472.63|0
1455058800000|2016-02-09 23:00:00|477.85|476.35|469.71|468.21|480.52|479.05|469.41|467.91|0
1455145200000|2016-02-10 23:00:00|469.74|468.24|461.28|459.78|471.01|469.51|456.72|455.22|0
1455231600000|2016-02-11 23:00:00|461.36|459.86|469.81|468.31|470.05|468.55|460.5|444.55|0
1455490800000|2016-02-14 23:00:00|471.58|470.08|482.9|481.4|483.65|482.95|471.42|469.92|0
1455577200000|2016-02-15 23:00:00|482.87|481.37|479.42|477.92|490.85|490.25|475.09|473.59|0
1455663600000|2016-02-16 23:00:00|479.39|477.89|498.98|497.48|502.55|497.71|476.83|471.25|0
1455750000000|2016-02-17 23:00:00|498.93|497.43|499.67|498.17|505.55|504.55|496.05|495.25|0
1455836400000|2016-02-18 23:00:00|499.64|498.14|493.48|491.98|500.6|499.35|491.45|490.05|0
1456095600000|2016-02-21 23:00:00|492.16|490.66|504.04|502.54|505.81|505.05|491.02|489.52|0
1456182000000|2016-02-22 23:00:00|504.06|502.56|499.23|497.73|507.35|506.75|499.08|497.58|0
1456268400000|2016-02-23 23:00:00|499.22|497.72|495.93|494.43|501.02|499.52|485.89|484.39|0
1456354800000|2016-02-24 23:00:00|495.9|494.4|500.28|498.78|501.13|499.63|491.42|489.92|0
1456441200000|2016-02-25 23:00:00|500.24|498.74|505.04|503.54|509.44|508.15|499.69|498.19|0
1456700400000|2016-02-28 23:00:00|504.85|503.35|509.72|508.22|515.05|513.55|501.46|499.96|0
1456786800000|2016-02-29 23:00:00|509.71|508.21|519.01|517.51|519.55|518.35|507.68|506.18|0
1456873200000|2016-03-01 23:00:00|518.95|517.45|512.84|511.34|522.29|520.79|508.75|507.95|0
1456959600000|2016-03-02 23:00:00|512.82|511.32|520.11|518.61|520.39|518.89|511.45|510.56|0
1457046000000|2016-03-03 23:00:00|520.08|518.58|527.99|526.49|531.46|529.96|519.26|517.76|0
1457305200000|2016-03-06 23:00:00|527.16|525.66|528.29|526.79|535.65|534.35|519.05|518.35|0
1457391600000|2016-03-07 23:00:00|528.25|526.75|526.43|524.93|532.05|531.45|522.45|521.15|0
1457478000000|2016-03-08 23:00:00|526.39|524.89|525.4|523.9|528.25|527.65|521.55|520.05|0
1457564400000|2016-03-09 23:00:00|525.44|523.94|517.43|515.93|532.55|531.75|512.81|511.31|0
1457650800000|2016-03-10 23:00:00|517.37|515.87|530.09|528.59|530.17|528.67|517.02|515.52|0
1457823600000|2016-03-12 23:00:00|529.42|527.92|528.98|527.48|529.92|528.42|528.98|527.48|0
1457910000000|2016-03-13 23:00:00|528.97|527.47|529.62|528.12|531.25|530.65|524.65|523.85|0
1457996400000|2016-03-14 23:00:00|529.63|528.13|525.86|524.36|529.7|528.2|522.15|521.25|0
1458082800000|2016-03-15 23:00:00|525.87|524.37|528.29|526.79|528.86|527.36|523.75|521.95|0
1458169200000|2016-03-16 23:00:00|528.32|526.82|527.93|526.43|531.6|530.55|520.45|519.55|0
1458255600000|2016-03-17 23:00:00|527.96|526.46|530.75|529.25|532.05|531.35|524.35|523.75|0
1458428400000|2016-03-19 23:00:00|530.3|528.8|530.02|528.52|530.36|528.86|529.73|528.23|0
1458514800000|2016-03-20 23:00:00|530.03|528.53|529.36|527.86|531.55|530.75|526.15|525.45|0
1458601200000|2016-03-21 23:00:00|529.35|527.85|530.62|529.12|532.26|530.76|523.95|523.25|0
1458687600000|2016-03-22 23:00:00|530.61|529.11|523.85|522.35|532.19|530.69|523.35|521.85|0
1458774000000|2016-03-23 23:00:00|523.84|522.34|519.82|518.32|524.18|522.68|516.85|515.35|0
1459116000000|2016-03-27 22:00:00|520.2|518.7|519.14|517.64|522.44|520.94|517.5|516|0
1459202400000|2016-03-28 22:00:00|519.13|517.63|515.67|514.17|526.25|524.65|510.39|509.69|0
1459288800000|2016-03-29 22:00:00|515.66|514.16|523.47|521.97|525.58|524.69|513.69|512.79|0
1459375200000|2016-03-30 22:00:00|523.46|521.96|516.69|515.19|523.65|522.15|515.39|514.55|0
1459461600000|2016-03-31 22:00:00|516.71|515.21|511|509.5|532.09|516.17|506.09|505.39|0
1459720800000|2016-04-03 22:00:00|510.64|509.14|505.52|504.02|512.09|510.59|504.49|503.69|0
1459807200000|2016-04-04 22:00:00|505.46|503.96|499.61|498.11|505.46|503.96|497.39|496.59|0
1459893600000|2016-04-05 22:00:00|499.62|498.12|507.18|505.68|507.76|506.26|499.52|498.02|0
1459980000000|2016-04-06 22:00:00|507.21|505.71|497.88|496.38|508|506.5|496.41|494.91|0
1460066400000|2016-04-07 22:00:00|497.84|496.34|504.57|503.07|506|505.19|496.58|495.08|0
1460325600000|2016-04-10 22:00:00|504.07|502.57|507.54|506.04|511.75|510.99|501.95|499.69|0
1460412000000|2016-04-11 22:00:00|507.52|506.02|519.46|517.96|519.73|518.23|506.77|505.27|0
1460498400000|2016-04-12 22:00:00|519.45|517.95|529.23|527.73|529.81|528.31|519.09|517.59|0
1460584800000|2016-04-13 22:00:00|529.26|527.76|528.81|527.31|531.15|530.55|523.75|522.95|0
1460671200000|2016-04-14 22:00:00|528.79|527.29|524.14|522.64|529.35|528.55|523.25|503.95|0
1460930400000|2016-04-17 22:00:00|519.16|517.66|526.83|525.33|527.48|525.98|513.45|512.45|0
1461016800000|2016-04-18 22:00:00|526.78|525.28|534.87|533.37|534.87|533.85|526.46|524.96|0
1461103200000|2016-04-19 22:00:00|534.85|533.35|537.68|536.18|540.15|539.05|531.35|529.85|0
1461189600000|2016-04-20 22:00:00|537.66|536.16|537.67|536.17|544.65|543.35|536.62|535.12|0
1461276000000|2016-04-21 22:00:00|537.54|536.04|535.13|533.63|539.88|538.38|530.95|530.35|0
1461535200000|2016-04-24 22:00:00|536.13|534.63|534.69|533.19|536.2|534.7|530.65|529.95|0
1461621600000|2016-04-25 22:00:00|534.67|533.17|534|532.5|535.73|534.45|531.55|530.45|0
1461708000000|2016-04-26 22:00:00|533.92|532.42|547.13|545.63|547.21|545.71|533.21|531.71|0
1461794400000|2016-04-27 22:00:00|547.12|545.62|547.37|545.87|551.22|549.72|541.75|540.25|0
1461880800000|2016-04-28 22:00:00|547.33|545.83|546.43|544.93|550.15|549.25|543.25|542.31|0
1462140000000|2016-05-01 22:00:00|546.13|544.63|542.9|541.4|547.24|545.74|540.25|538.86|0
1462226400000|2016-05-02 22:00:00|542.89|541.39|534.56|533.06|544.15|542.75|532.15|531.55|0
1462312800000|2016-05-03 22:00:00|534.53|533.03|534.18|532.68|536.75|536.05|531.05|530.45|0
1462399200000|2016-05-04 22:00:00|534.16|532.66|534.02|532.52|537.47|535.97|533.11|531.61|0
1462485600000|2016-05-05 22:00:00|534.03|532.53|538.22|536.72|538.31|536.81|528.65|527.95|0
1462744800000|2016-05-08 22:00:00|537.46|535.96|532.99|531.49|538.77|537.55|531.56|530.06|0
1462831200000|2016-05-09 22:00:00|532.98|531.48|536.73|535.23|537.44|536.45|531.33|529.83|0
1462917600000|2016-05-10 22:00:00|536.74|535.24|535.46|533.96|538.9|537.4|534.55|533.54|0
1463004000000|2016-05-11 22:00:00|535.45|533.95|539.9|538.4|545.65|544.85|535.01|533.51|0
1463090400000|2016-05-12 22:00:00|539.86|538.36|533.86|532.36|540.15|539.35|533.11|531.61|0
1463349600000|2016-05-15 22:00:00|532.01|530.51|539.25|537.75|539.93|538.43|531.74|530.24|0
1463436000000|2016-05-16 22:00:00|539.26|537.76|536.36|534.86|542.52|541.02|534.7|533.2|0
1463522400000|2016-05-17 22:00:00|536.33|534.83|542.95|541.45|544.99|543.49|534.18|532.68|0
1463608800000|2016-05-18 22:00:00|542.96|541.46|537.04|535.54|543.27|541.77|533.55|523.15|0
1463695200000|2016-05-19 22:00:00|537.03|535.53|544.24|542.74|544.71|543.21|536.12|534.62|0
1463954400000|2016-05-22 22:00:00|544.65|543.15|542.31|540.81|545.85|544.95|540.45|539.45|0
1464040800000|2016-05-23 22:00:00|542.32|540.82|548.99|547.49|549.28|547.78|540.05|539.35|0
1464127200000|2016-05-24 22:00:00|549.01|547.51|556.6|555.1|557.28|555.78|548.67|547.17|0
1464213600000|2016-05-25 22:00:00|556.58|555.08|559.03|557.53|559.1|557.85|553.25|552.55|0
1464300000000|2016-05-26 22:00:00|559.02|557.52|557.14|555.64|559.62|558.12|553.95|553.15|0
1464559200000|2016-05-29 22:00:00|557.63|556.13|559.45|557.95|560.15|559.45|556.89|555.39|0
1464645600000|2016-05-30 22:00:00|559.38|557.88|554.13|552.63|561.15|560.05|552.44|550.94|0
1464732000000|2016-05-31 22:00:00|554.1|552.6|548.58|547.08|555.24|553.74|546.55|545.66|0
1464818400000|2016-06-01 22:00:00|548.57|547.07|549.4|547.9|551.95|551.15|545.85|545.15|0
1464904800000|2016-06-02 22:00:00|549.39|547.89|548.45|546.95|551.15|550.25|545.05|543.79|0
1465164000000|2016-06-05 22:00:00|548.66|547.16|549.82|548.32|550.53|549.65|546.25|545.45|0
1465250400000|2016-06-06 22:00:00|549.81|548.31|555.78|554.28|557.43|556.25|549.17|547.67|0
1465336800000|2016-06-07 22:00:00|555.77|554.27|560.48|558.98|560.64|559.25|554.35|553.45|0
1465423200000|2016-06-08 22:00:00|560.47|558.97|550.36|548.86|560.67|559.17|548.45|547.23|0
1465509600000|2016-06-09 22:00:00|550.38|548.88|539.68|538.18|550.43|548.93|538.07|536.57|0
1465768800000|2016-06-12 22:00:00|538.52|537.02|529.96|528.46|538.52|537.02|529.75|528.25|6045
1465855200000|2016-06-13 22:00:00|529.97|528.47|526.77|525.27|531.55|530.75|524.53|523.03|0
1465941600000|2016-06-14 22:00:00|526.76|525.26|525.42|523.92|530.95|529.85|524.86|523.36|1313
1466028000000|2016-06-15 22:00:00|525.41|523.91|522.35|520.85|526.31|524.81|513.55|512.75|0
1466114400000|2016-06-16 22:00:00|522.31|520.81|531.47|529.97|533.29|531.79|521.65|520.15|1952
1466373600000|2016-06-19 22:00:00|537.52|536.02|541.44|539.94|543.85|543.05|536.8|524.15|570
1466460000000|2016-06-20 22:00:00|541.2|539.7|543.99|542.49|546.36|544.86|538.52|537.02|615
1466546400000|2016-06-21 22:00:00|544|542.5|544.42|542.92|548.93|547.43|541.95|541.15|717
1466632800000|2016-06-22 22:00:00|544.81|543.31|561.94|560.44|562.56|561.06|544.81|543.31|0
1466719200000|2016-06-23 22:00:00|562.24|560.74|520.78|519.28|563.85|562.35|492.24|490.74|167
1466978400000|2016-06-26 22:00:00|518.46|516.96|514.6|513.1|530.85|529.15|512.55|511.05|4673
1467064800000|2016-06-27 22:00:00|514.64|513.14|529.89|528.39|530.49|528.99|514.64|513.14|582
1467151200000|2016-06-28 22:00:00|529.77|528.27|544.64|543.14|545.49|543.99|527.31|525.81|1472
1467237600000|2016-06-29 22:00:00|544.53|543.03|548.68|547.18|550.69|549.19|537.33|535.63|0
1467324000000|2016-06-30 22:00:00|548.7|547.2|549.82|548.32|551.41|549.91|545.13|543.53|0
1467583200000|2016-07-03 22:00:00|550.6|549.1|548.5|547|554.83|553.13|547.15|545.65|3093
1467669600000|2016-07-04 22:00:00|548.47|546.97|537.36|535.86|548.47|546.97|534.5|533|5579
1467756000000|2016-07-05 22:00:00|537.33|535.83|538.03|536.53|542.43|540.73|531.3|529.8|5846
1467842400000|2016-07-06 22:00:00|537.96|536.46|544.53|543.03|547.53|545.93|536.57|535.07|8317
1467928800000|2016-07-07 22:00:00|544.52|543.02|549.69|548.19|550.78|549.28|540.63|538.33|2694
1468188000000|2016-07-10 22:00:00|549.57|548.07|558.62|557.12|560.75|559.25|549.57|548.07|7075
1468274400000|2016-07-11 22:00:00|558.64|557.14|555.77|554.27|560.03|558.53|551.93|550.33|6216
1468360800000|2016-07-12 22:00:00|555.74|554.24|555.94|554.44|557.38|556.13|551.93|551.13|5242
1468447200000|2016-07-13 22:00:00|555.92|554.42|557.62|556.12|560.24|559.23|554.94|553.44|3007
1468533600000|2016-07-14 22:00:00|557.53|556.03|556.09|554.59|560.25|558.93|555.17|553.67|7178
1468792800000|2016-07-17 22:00:00|559.54|558.04|556.26|554.76|561.94|560.44|554.43|553.53|12562
1468879200000|2016-07-18 22:00:00|556.23|554.73|562.27|560.77|562.39|560.89|554.59|553.09|43443
1468965600000|2016-07-19 22:00:00|562.28|560.78|562.3|560.8|564.16|562.66|559.25|558.15|14219
1469052000000|2016-07-20 22:00:00|562.27|560.77|566.43|564.93|568.55|567.65|561.33|559.83|7903
1469138400000|2016-07-21 22:00:00|566.41|564.91|563.02|561.52|566.83|565.33|561.05|560.05|3228
1469397600000|2016-07-24 22:00:00|562.81|561.31|556.6|555.1|565.51|564.01|554.15|553.27|3838
1469484000000|2016-07-25 22:00:00|556.56|555.06|555.47|553.97|557.69|556.19|550.65|549.95|5306
1469570400000|2016-07-26 22:00:00|555.48|553.98|556.34|554.84|557.95|557.25|549.95|548.95|2713
1469656800000|2016-07-27 22:00:00|556.3|554.8|553.51|552.01|557.01|555.65|550.35|548.92|3807
1469743200000|2016-07-28 22:00:00|553.47|551.97|549.83|548.33|554.25|552.75|545.95|544.72|4809
1470002400000|2016-07-31 22:00:00|550.54|549.04|541.62|540.12|554.72|553.22|540.82|539.32|4326
1470088800000|2016-08-01 22:00:00|541.65|540.15|539.04|537.54|543.4|541.9|536.81|535.31|8274
1470175200000|2016-08-02 22:00:00|539|537.5|536.22|534.72|539.25|537.75|532.85|532.15|8872
1470261600000|2016-08-03 22:00:00|536.21|534.71|542.01|540.51|543.05|542.35|517.55|516.95|9262
1470348000000|2016-08-04 22:00:00|541.96|540.46|546.56|545.06|547.13|545.63|539.65|536.95|5541
1470607200000|2016-08-07 22:00:00|546.47|544.97|547.55|546.05|549.03|547.53|545.55|544.73|5601
1470693600000|2016-08-08 22:00:00|547.51|546.01|554.99|553.49|556.18|554.68|546.35|545.05|4146
1470780000000|2016-08-09 22:00:00|554.97|553.47|552.14|550.64|555.36|553.86|550.85|549.71|2178
1470866400000|2016-08-10 22:00:00|552.11|550.61|554.37|552.87|555.39|553.89|549.15|548.05|1432
1470952800000|2016-08-11 22:00:00|554.35|552.85|552.89|551.39|558.25|557.25|551.7|550.2|5791
1471212000000|2016-08-14 22:00:00|552.75|551.25|548.95|547.45|554.83|553.33|548.85|547.45|35898
1471298400000|2016-08-15 22:00:00|548.98|547.48|550.06|548.56|551.95|551.05|546.35|545.55|14789
1471384800000|2016-08-16 22:00:00|550.01|548.51|543.68|542.18|551.26|549.76|540.1|538.87|16735
1471471200000|2016-08-17 22:00:00|543.69|542.19|543.34|541.84|546.7|544|539.1|538.4|12995
1471557600000|2016-08-18 22:00:00|543.37|541.87|547.17|545.67|547.17|545.67|542.94|541.44|1819
1471816800000|2016-08-21 22:00:00|547.08|545.58|545.25|543.75|547.16|546.45|542.25|541.65|2257
1471903200000|2016-08-22 22:00:00|545.24|543.74|549.51|548.01|550.95|550.05|543.55|542.85|2710
1471989600000|2016-08-23 22:00:00|549.53|548.03|549.97|548.47|553.35|552.65|547.96|546.46|2302
1472076000000|2016-08-24 22:00:00|549.95|548.45|547.78|546.28|550.48|548.98|545.55|544.85|3509
1472162400000|2016-08-25 22:00:00|547.75|546.25|547.5|546|550.88|550.05|544.99|543.49|2677
1472421600000|2016-08-28 22:00:00|547.04|545.54|550.09|548.59|550.17|548.67|545.75|544.85|2828
1472508000000|2016-08-29 22:00:00|550.08|548.58|554|552.5|554.95|553.95|548.35|547.45|3784
1472594400000|2016-08-30 22:00:00|554.01|552.51|549.65|548.15|554.12|553.15|548.17|546.67|2576
1472680800000|2016-08-31 22:00:00|549.68|548.18|546.15|544.65|552.45|551.85|543.74|542.24|2695
1472767200000|2016-09-01 22:00:00|546.16|544.66|555.23|553.73|555.23|553.73|545.55|544.6|3461
1473026400000|2016-09-04 22:00:00|554.94|553.44|557.62|556.12|560.15|559.55|554.81|553.31|6431
1473112800000|2016-09-05 22:00:00|557.63|556.13|554.9|553.4|558.75|557.35|552.85|551.41|3063
1473199200000|2016-09-06 22:00:00|554.92|553.42|555.25|553.75|556.22|554.72|553.55|552.65|2234
1473285600000|2016-09-07 22:00:00|555.23|553.73|554.82|553.32|559.25|558.35|553.25|552.15|3316
1473372000000|2016-09-08 22:00:00|554.78|553.28|540.54|539.04|556.05|555.25|540.05|538.55|6527
1473631200000|2016-09-11 22:00:00|540.92|539.42|544.41|542.91|545.19|543.69|533.05|531.75|50290
1473717600000|2016-09-12 22:00:00|544.3|542.8|533.92|532.42|544.3|542.8|530.19|528.69|35128
1473804000000|2016-09-13 22:00:00|533.91|532.41|530.45|528.95|536.25|535.25|529.36|527.86|8832
1473890400000|2016-09-14 22:00:00|530.41|528.91|530.09|528.59|531.75|530.95|527.05|526.2|6646
1473976800000|2016-09-15 22:00:00|530.07|528.57|533.68|532.18|533.77|532.27|528.35|527.15|5821
1474236000000|2016-09-18 22:00:00|533.66|532.16|535.96|534.46|537.75|537.05|533.18|531.68|5183
1474322400000|2016-09-19 22:00:00|535.97|534.47|537.42|535.92|539.75|539.05|535.05|533.67|4229
1474408800000|2016-09-20 22:00:00|537.4|535.9|543.5|542|544.08|542.58|536.28|534.78|2335
1474495200000|2016-09-21 22:00:00|543.49|541.99|547.37|545.87|551.55|550.95|542.25|541.2|9622
1474581600000|2016-09-22 22:00:00|547.35|545.85|546.71|545.21|548.64|547.35|544.05|543.25|5082
1474840800000|2016-09-25 22:00:00|546.53|545.03|539.53|538.03|547.52|546.02|538.05|537.25|7567
1474927200000|2016-09-26 22:00:00|539.5|538|536.67|535.17|543.52|542.02|531.95|531.11|4208
1475013600000|2016-09-27 22:00:00|536.68|535.18|543.18|541.68|543.69|542.19|534.92|533.42|5555
1475100000000|2016-09-28 22:00:00|543.15|541.65|547.5|546|553.17|552.25|542.82|537.65|16425
1475186400000|2016-09-29 22:00:00|547.39|545.89|555.37|553.87|557.92|556.42|543.66|542.16|7325
1475445600000|2016-10-02 22:00:00|556.35|554.85|553.49|551.99|558.16|556.66|551.72|550.22|3563
1475532000000|2016-10-03 22:00:00|553.48|551.98|556.56|555.06|561.93|560.43|553.29|551.79|4851
1475618400000|2016-10-04 22:00:00|556.69|555.19|562.46|560.96|562.85|561.65|555.93|554.43|5349
1475704800000|2016-10-05 22:00:00|562.44|560.94|564.99|563.49|565.59|564.09|559.85|559.05|6642
1475791200000|2016-10-06 22:00:00|564.83|563.33|559.65|558.15|566.65|566.05|557.04|555.54|6343
1476050400000|2016-10-09 22:00:00|561.39|559.89|569.46|567.96|569.85|569.25|559.55|558.14|7252
1476136800000|2016-10-10 22:00:00|569.45|567.95|566.94|565.44|572.15|571.55|564.7|563.2|4701
1476223200000|2016-10-11 22:00:00|566.92|565.42|566.03|564.53|570.15|569.55|565.2|563.7|4168
1476309600000|2016-10-12 22:00:00|566.02|564.52|564.43|562.93|566.72|565.22|559.55|558.75|8093
1476396000000|2016-10-13 22:00:00|564.44|562.94|564.46|562.96|567.25|566.45|563.43|561.93|6658
1476655200000|2016-10-16 22:00:00|564.79|563.29|560.64|559.14|565.07|563.85|559.55|558.05|10799
1476741600000|2016-10-17 22:00:00|560.69|559.19|564.92|563.42|566.33|565.05|560.32|558.82|34260
1476828000000|2016-10-18 22:00:00|564.91|563.41|569.7|568.2|570.78|569.28|564.35|561.55|39475
1476914400000|2016-10-19 22:00:00|569.67|568.17|569.62|568.12|572.45|571.55|566.96|565.46|6349
1477000800000|2016-10-20 22:00:00|569.58|568.08|575.38|573.88|575.42|573.92|568.04|566.54|4482
1477260000000|2016-10-23 22:00:00|574.75|573.25|573.35|571.85|576|574.55|571.84|570.34|2415
1477346400000|2016-10-24 22:00:00|573.31|571.81|575.91|574.41|577.62|576.65|572.87|571.37|6502
1477432800000|2016-10-25 22:00:00|575.84|574.34|568.44|566.94|576.45|575.45|565.05|564.22|8142
1477519200000|2016-10-26 22:00:00|568.43|566.93|575.14|573.64|577.4|575.9|564.21|562.71|7952
1477605600000|2016-10-27 22:00:00|575.1|573.6|571.92|570.42|575.69|574.19|570.13|568.63|5160
1477778400000|2016-10-29 22:00:00|570.17|568.67|571.13|569.63|571.71|570.21|569.86|568.36|0
1477868400000|2016-10-30 23:00:00|571.14|569.64|571.51|570.01|575.3|574.4|570.45|568.95|4748
1477954800000|2016-10-31 23:00:00|571.52|570.02|566.84|565.34|575.07|574|564.08|560.8|7868
1478041200000|2016-11-01 23:00:00|566.86|565.36|557.72|556.22|568.7|567|556.45|554.95|9430
1478127600000|2016-11-02 23:00:00|557.73|556.23|560.81|559.31|565.05|564.45|555.6|554.1|5929
1478214000000|2016-11-03 23:00:00|560.79|559.29|557.32|555.82|563.95|563.25|556.55|555.11|6058
1478473200000|2016-11-06 23:00:00|563.94|562.44|568.38|566.88|570.92|569.42|561.8|560.3|5780
1478559600000|2016-11-07 23:00:00|568.32|566.82|574.26|571.26|574.99|572.61|566.06|564.56|5694
1478646000000|2016-11-08 23:00:00|574.38|571.38|576.34|574.84|578.67|577.17|543.46|532.39|11289
1478732400000|2016-11-09 23:00:00|576.29|574.79|577.78|576.28|580.12|579.39|572.68|571.18|7636
1478818800000|2016-11-10 23:00:00|577.8|576.3|574.43|572.93|580.39|579.69|571.19|569.73|7995
1479078000000|2016-11-13 23:00:00|575.41|573.91|570.44|568.94|578.66|577.16|568.11|566.61|11068
1479164400000|2016-11-14 23:00:00|570.45|568.95|582.37|580.87|582.74|581.24|569.69|568.19|57498
1479250800000|2016-11-15 23:00:00|582.35|580.85|576.35|574.85|584.13|582.63|575.49|574|13344
1479337200000|2016-11-16 23:00:00|576.36|574.86|582.59|581.09|582.67|581.17|576|574.5|5155
1479423600000|2016-11-17 23:00:00|582.54|581.04|579.86|578.36|582.71|581.21|576.09|575.29|3881
1479682800000|2016-11-20 23:00:00|579.36|577.86|585.93|584.43|587.07|585.57|578.82|577.32|6914
1479769200000|2016-11-21 23:00:00|585.91|584.41|588.26|586.76|592.88|591.38|585.6|584.27|4743
1479855600000|2016-11-22 23:00:00|588.25|586.75|589.19|587.69|590.9|590.2|585.17|584.47|6910
1479942000000|2016-11-23 23:00:00|589.2|587.7|590.69|589.19|591.01|589.97|587.43|585.93|4429
1480028400000|2016-11-24 23:00:00|590.7|589.2|592.68|591.18|593.52|592.02|588.57|587.77|3295
1480287600000|2016-11-27 23:00:00|590.79|589.29|584.49|582.99|591.79|590.29|582.67|582.07|5384
1480374000000|2016-11-28 23:00:00|584.5|583|582.19|580.69|588.37|587.47|580.32|579.72|5769
1480460400000|2016-11-29 23:00:00|582.16|580.66|592.82|591.32|596.73|595.23|578.92|578.22|6512
1480546800000|2016-11-30 23:00:00|592.85|591.35|591.98|590.48|596.24|594.74|591.34|589.84|5514
1480633200000|2016-12-01 23:00:00|591.94|590.44|590.4|588.9|593.92|593.02|588.7|587.2|5250
1480892400000|2016-12-04 23:00:00|590.59|589.09|597.15|595.65|597.52|596.02|583.67|582.17|4952
1480978800000|2016-12-05 23:00:00|597.14|595.64|599.6|598.1|600.17|598.67|593.62|592.72|3189
1481065200000|2016-12-06 23:00:00|599.59|598.09|607.07|605.57|609.82|608.32|598.02|596.67|4810
1481151600000|2016-12-07 23:00:00|607.06|605.56|613.96|612.46|615.04|613.54|602.45|601.55|9112
1481238000000|2016-12-08 23:00:00|613.91|612.41|620.27|618.77|620.42|618.92|610.43|609.63|7842
1481497200000|2016-12-11 23:00:00|621.44|619.94|618.84|617.34|629.76|628.26|618.42|616.92|20887
1481583600000|2016-12-12 23:00:00|618.82|617.32|619.68|618.18|621.35|619.85|616.65|615.75|76424
1481670000000|2016-12-13 23:00:00|619.67|618.17|614.71|613.21|619.8|618.3|613.39|611.89|9133
1481756400000|2016-12-14 23:00:00|614.7|613.2|612.67|611.17|617.25|616.25|609.93|609.03|5882
1481842800000|2016-12-15 23:00:00|612.66|611.16|615.7|614.2|617.86|616.83|611.3|609.8|3295
1482102000000|2016-12-18 23:00:00|614.72|613.22|614.31|612.81|616.43|615.53|613.58|612.08|4779
1482188400000|2016-12-19 23:00:00|614.29|612.79|614.39|612.89|615.53|614.73|610.98|610.38|3050
1482274800000|2016-12-20 23:00:00|614.4|612.9|612.25|610.75|616.18|615.38|611.85|610.36|1759
1482361200000|2016-12-21 23:00:00|612.27|610.77|613.29|611.79|613.91|612.55|609.75|608.95|3212
1482447600000|2016-12-22 23:00:00|613.27|611.77|615.53|614.03|615.98|614.48|613.05|611.57|2161
1482793200000|2016-12-26 23:00:00|615.52|614.02|617.51|616.01|619.55|618.85|614.62|613.12|1620
1482879600000|2016-12-27 23:00:00|617.54|616.04|618.26|616.76|621.06|620.45|617.54|616.04|2236
1482966000000|2016-12-28 23:00:00|618.3|616.8|619.75|618.25|620.69|619.95|617.33|615.83|3870
1483052400000|2016-12-29 23:00:00|619.76|618.26|617.11|615.61|621.39|620.05|616.79|615.29|3679
1483311600000|2017-01-01 23:00:00|617.32|615.82|624.51|623.01|625.65|624.85|617.32|615.82|2335
1483398000000|2017-01-02 23:00:00|624.73|623.23|625.16|623.66|628.76|627.96|621.97|620.47|3132
1483484400000|2017-01-03 23:00:00|625.17|623.67|628.06|626.56|628.45|626.96|624.26|623.23|3514
1483570800000|2017-01-04 23:00:00|628.05|626.55|629.71|628.21|630.08|629.11|625.36|623.97|5174
1483657200000|2017-01-05 23:00:00|629.68|628.18|630.41|628.91|631.53|630.03|626.51|625.71|3385
1483916400000|2017-01-08 23:00:00|631.06|629.56|623.72|622.22|632.47|630.97|622.42|621.56|4821
1484002800000|2017-01-09 23:00:00|623.73|622.23|624.88|623.38|626.68|625.18|620.82|619.92|4953
1484089200000|2017-01-10 23:00:00|624.86|623.36|628.13|626.63|629.2|627.7|619.35|618.45|5060
1484175600000|2017-01-11 23:00:00|628.11|626.61|629.36|627.86|629.73|628.79|624.18|623.49|5391
1484262000000|2017-01-12 23:00:00|629.34|627.84|629.45|627.95|630.31|629.09|627.54|626.65|3808
1484521200000|2017-01-15 23:00:00|628.69|627.19|623.8|622.3|629.61|628.11|623.75|622.29|25870
1484607600000|2017-01-16 23:00:00|623.79|622.29|622.32|620.82|625.09|624.49|621.39|619.89|32455
1484694000000|2017-01-17 23:00:00|622.31|620.81|626.77|625.27|628.25|627.25|622.06|620.56|9993
1484780400000|2017-01-18 23:00:00|626.78|625.28|630.28|628.78|632.1|631.2|626.77|625.27|4274
1484866800000|2017-01-19 23:00:00|630.26|628.76|633.45|631.95|634.32|633.52|629.92|628.42|4803
1485126000000|2017-01-22 23:00:00|633.21|631.71|630.68|629.18|633.21|631.71|628.14|626.64|4905
1485212400000|2017-01-23 23:00:00|630.66|629.16|637.63|636.13|638.72|637.22|629.05|628.25|4127
1485298800000|2017-01-24 23:00:00|637.62|636.12|640.71|639.21|641.04|639.85|636.74|635.24|5067
1485385200000|2017-01-25 23:00:00|640.7|639.2|640.01|638.51|642.95|641.85|637.85|637.05|3804
1485471600000|2017-01-26 23:00:00|639.99|638.49|638.66|637.16|641.23|640.17|635.06|634.46|4058
1485730800000|2017-01-29 23:00:00|636.76|635.26|631.57|630.07|637.54|636.04|628.08|626.58|6189
1485817200000|2017-01-30 23:00:00|631.55|630.05|624.7|623.2|631.93|630.43|621.32|619.82|5589
1485903600000|2017-01-31 23:00:00|624.68|623.18|631.91|630.41|642.35|633.05|623.85|622.35|7181
1485990000000|2017-02-01 23:00:00|631.92|630.42|625.48|623.98|632.06|630.56|623.85|622.4|6111
1486076400000|2017-02-02 23:00:00|625.47|623.97|633.39|631.89|633.85|632.35|623.6|622.1|5274
1486335600000|2017-02-05 23:00:00|633.42|631.92|630.82|629.32|633.97|632.47|629.05|627.78|4781
1486422000000|2017-02-06 23:00:00|630.81|629.31|628.89|627.39|631.85|631.25|626.85|626.06|3552
1486508400000|2017-02-07 23:00:00|628.9|627.4|630.51|629.01|631.15|630.25|625.88|625.28|4966
1486594800000|2017-02-08 23:00:00|630.49|628.99|626.42|624.92|633.01|631.51|620.35|619.75|5845
1486681200000|2017-02-09 23:00:00|626.43|624.93|627.13|625.63|628.54|627.04|623.25|622.45|4554
1486940400000|2017-02-12 23:00:00|627.32|625.82|632.29|630.79|633.16|631.75|626.77|625.27|8684
1487026800000|2017-02-13 23:00:00|632.28|630.78|633.37|631.87|633.97|632.47|628.55|627.85|43531
1487113200000|2017-02-14 23:00:00|633.36|631.86|626.78|625.28|634.89|633.39|623.55|622.63|14554
1487199600000|2017-02-15 23:00:00|626.77|625.27|622.58|621.08|626.86|625.36|619.65|618.66|7423
1487286000000|2017-02-16 23:00:00|622.53|621.03|619.1|617.6|622.76|621.26|614.21|613.41|5099
1487545200000|2017-02-19 23:00:00|617.72|616.22|621.82|620.32|622.41|621.61|617.51|616.01|4677
1487631600000|2017-02-20 23:00:00|621.83|620.33|628.69|627.19|629.42|628.3|619.81|618.91|7383
1487718000000|2017-02-21 23:00:00|628.68|627.18|625.83|624.33|630.1|629.5|623.5|622.29|3604
1487804400000|2017-02-22 23:00:00|625.81|624.31|623.22|621.72|626.6|625.7|621.19|619.69|2692
1487890800000|2017-02-23 23:00:00|623.16|621.66|619.19|617.69|623.16|621.66|614.1|613.31|4692
1488150000000|2017-02-26 23:00:00|619.73|618.23|618.78|617.28|620.72|619.31|616.56|615.66|1603
1488236400000|2017-02-27 23:00:00|618.79|617.29|620.95|619.45|621.33|619.83|616.46|615.76|2733
1488322800000|2017-02-28 23:00:00|620.93|619.43|626.76|625.26|628.12|626.62|620.49|618.99|5315
1488409200000|2017-03-01 23:00:00|626.75|625.25|628.51|627.01|632.22|631.62|625.74|624.24|5465
1488495600000|2017-03-02 23:00:00|628.47|626.97|622.56|621.06|628.47|626.97|620.18|619.58|4756
1488754800000|2017-03-05 23:00:00|621.48|619.98|622.15|620.65|623.58|622.44|618.38|617.48|2289
1488841200000|2017-03-06 23:00:00|622.17|620.67|622.17|620.67|624.26|623.56|619.44|618.64|3484
1488927600000|2017-03-07 23:00:00|622.16|620.66|620.2|618.7|622.61|621.76|619.89|618.39|2407
1489014000000|2017-03-08 23:00:00|620.21|618.71|620.13|618.63|621.03|619.8|614.1|613.3|4515
1489100400000|2017-03-09 23:00:00|620.11|618.61|627.48|625.98|630.51|629.91|619.73|618.23|10191
1489273200000|2017-03-11 23:00:00|627.66|626.16|627.15|625.65|627.94|626.44|626.93|625.43|0
1489359600000|2017-03-12 23:00:00|627.14|625.64|631.15|629.65|631.24|630.41|626.08|624.58|29537
1489446000000|2017-03-13 23:00:00|631.14|629.64|625.47|623.97|632.25|631.45|622.38|621.58|42787
1489532400000|2017-03-14 23:00:00|625.46|623.96|630.75|629.25|630.89|629.39|625.24|623.74|13653
1489618800000|2017-03-15 23:00:00|630.76|629.26|634.32|632.82|637.09|636.49|630.6|629.1|5878
1489705200000|2017-03-16 23:00:00|634.31|632.81|634.16|632.66|636.05|635.35|632.15|630.85|3872
1489878000000|2017-03-18 23:00:00|633.66|632.16|633.29|631.79|633.87|632.37|633.15|631.65|0
1489964400000|2017-03-19 23:00:00|633.3|631.8|631.11|629.61|634.38|633.55|630.15|629.28|3631
1490050800000|2017-03-20 23:00:00|631.09|629.59|629.88|628.38|637.69|637.09|629.29|627.79|3285
1490137200000|2017-03-21 23:00:00|629.87|628.37|624.85|623.35|630.4|628.9|621.09|620.39|10935
1490223600000|2017-03-22 23:00:00|624.87|623.37|623.31|621.81|625.24|624.12|620.72|620.02|3538
1490310000000|2017-03-23 23:00:00|623.32|621.82|623.08|621.58|625.56|624.12|620.93|619.43|2964
1490565600000|2017-03-26 22:00:00|621.6|620.1|614.47|612.97|622.22|620.72|607.54|606.84|11341
1490652000000|2017-03-27 22:00:00|614.5|613|620.4|618.9|621.35|619.85|609.04|608.24|7917
1490738400000|2017-03-28 22:00:00|620.41|618.91|619.61|618.11|621.34|620.35|615.47|614.87|6892
1490824800000|2017-03-29 22:00:00|619.62|618.12|624.43|622.93|624.43|622.93|619.3|617.9|3464
1490911200000|2017-03-30 22:00:00|624.44|622.94|621.22|619.72|624.57|623.07|616.7|615.8|4626
1491170400000|2017-04-02 22:00:00|621.9|620.4|622.13|620.63|624.8|624.2|618.59|617.09|5726
1491256800000|2017-04-03 22:00:00|622.12|620.62|621.24|619.74|622.37|620.87|616|615|6210
1491343200000|2017-04-04 22:00:00|621.23|619.73|617.45|615.95|624.18|622.85|616.51|615.01|4468
1491429600000|2017-04-05 22:00:00|617.44|615.94|623.6|622.1|624.31|622.81|614.95|614.28|10462
1491516000000|2017-04-06 22:00:00|623.59|622.09|624.25|622.75|625.49|623.99|619.33|617.83|4498
1491775200000|2017-04-09 22:00:00|623.98|622.48|623.8|622.3|625.76|624.26|622.37|621.18|3644
1491861600000|2017-04-10 22:00:00|623.79|622.29|625.39|623.89|625.45|624.35|619.96|618.46|4174
1491948000000|2017-04-11 22:00:00|625.38|623.88|623.63|622.13|628.05|627.35|623.57|622.07|4125
1492034400000|2017-04-12 22:00:00|623.61|622.11|621.36|619.86|624.86|623.36|620.27|618.77|0
1492380000000|2017-04-16 22:00:00|620.72|619.22|624.74|623.24|625.4|623.9|619.79|618.29|0
1492466400000|2017-04-17 22:00:00|624.73|623.23|614.92|613.42|626.43|625.63|612.94|611.44|49037
1492552800000|2017-04-18 22:00:00|614.9|613.4|609.05|607.55|616.47|614.97|608.98|607.48|17612
1492639200000|2017-04-19 22:00:00|609.08|607.58|612.55|611.05|614.12|612.62|608.93|607.57|6992
1492725600000|2017-04-20 22:00:00|612.59|611.09|612.38|610.88|614.43|613.73|609.73|608.77|4993
1492984800000|2017-04-23 22:00:00|623.9|622.4|620.13|618.63|625.38|623.88|614.95|614.25|8803
1493071200000|2017-04-24 22:00:00|620.14|618.64|625.79|624.29|627.13|625.65|619.45|618.1|7688
1493157600000|2017-04-25 22:00:00|625.75|624.25|623.84|622.34|627|625.5|622.85|622.1|6274
1493244000000|2017-04-26 22:00:00|623.83|622.33|626.17|624.67|629.15|628.35|623.78|622.28|5847
1493330400000|2017-04-27 22:00:00|626.12|624.62|623.75|622.25|627.67|626.17|622.65|621.85|6513
1493589600000|2017-04-30 22:00:00|623.62|622.12|624.82|623.32|625.62|624.12|622.71|621.21|0
1493676000000|2017-05-01 22:00:00|624.8|623.3|630.74|629.24|632.09|630.59|624.2|622.7|5124
1493762400000|2017-05-02 22:00:00|630.71|629.21|629.82|628.32|630.89|629.39|626.52|625.72|3271
1493848800000|2017-05-03 22:00:00|629.8|628.3|626.99|625.49|634.82|634.12|624.72|623.96|3790
1493935200000|2017-05-04 22:00:00|626.97|625.47|641.43|639.93|641.48|639.98|621.88|620.38|7147
1494194400000|2017-05-07 22:00:00|641.88|640.38|639.6|638.1|641.88|640.38|634|633.3|3795
1494280800000|2017-05-08 22:00:00|639.59|638.09|646.16|644.66|647.94|646.69|639.19|637.69|8855
1494367200000|2017-05-09 22:00:00|646.11|644.61|648.3|646.8|648.75|647.25|643.69|642.99|5503
1494453600000|2017-05-10 22:00:00|648.32|646.82|649.45|647.95|652.05|651.25|645.55|644.39|4978
1494540000000|2017-05-11 22:00:00|649.44|647.94|651.55|650.05|651.82|650.32|646.25|645.65|4810
1494799200000|2017-05-14 22:00:00|651.47|649.97|655.29|653.79|655.63|654.13|651.28|649.78|50838
1494885600000|2017-05-15 22:00:00|655.28|653.78|656.4|654.9|657.65|656.45|651.55|650.85|17509
1494972000000|2017-05-16 22:00:00|656.35|654.85|644.04|642.54|656.35|654.85|643.84|642.34|0
1495058400000|2017-05-17 22:00:00|643.99|642.49|643.62|642.12|650.95|650.15|638.45|637.65|12258
1495144800000|2017-05-18 22:00:00|643.63|642.13|652.68|651.18|652.89|651.39|642.91|641.41|8230
1495404000000|2017-05-21 22:00:00|652.52|651.02|653.77|652.27|654.95|654.35|649.75|648.85|4491
1495490400000|2017-05-22 22:00:00|653.76|652.26|651.31|649.81|654|652.5|648.15|647.55|3535
1495576800000|2017-05-23 22:00:00|651.29|649.79|653.7|652.2|653.95|652.67|649.65|648.54|3973
1495663200000|2017-05-24 22:00:00|653.68|652.18|654.92|653.42|656.63|655.13|652.23|650.73|0
1495749600000|2017-05-25 22:00:00|654.9|653.4|647.73|646.23|655.02|653.52|644.67|643.87|4456
1496008800000|2017-05-28 22:00:00|647.57|646.07|647.28|645.78|648.31|647.07|644.47|643.87|1547
1496095200000|2017-05-29 22:00:00|647.29|645.79|647.02|645.52|647.42|646.5|642.17|641.47|2779
1496181600000|2017-05-30 22:00:00|646.98|645.48|637.74|636.24|647.83|646.33|636.26|634.76|11505
1496268000000|2017-05-31 22:00:00|637.72|636.22|643.89|642.39|644.73|643.23|637.06|635.56|5885
1496354400000|2017-06-01 22:00:00|643.91|642.41|640.27|638.77|646.47|644.97|636.92|636.22|2594
1496613600000|2017-06-04 22:00:00|640.19|638.69|638.01|636.51|640.86|639.36|636.58|635.08|0
1496700000000|2017-06-05 22:00:00|637.98|636.48|634.4|632.9|637.98|636.48|632.22|631.52|4739
1496786400000|2017-06-06 22:00:00|634.38|632.88|639.59|638.09|641.5|640.8|634.21|632.71|4548
1496872800000|2017-06-07 22:00:00|639.58|638.08|633.63|632.13|640.2|638.7|631.33|630.73|4514
1496959200000|2017-06-08 22:00:00|631.85|630.35|632.35|630.85|635.33|633.97|629.33|628.04|6377
1497218400000|2017-06-11 22:00:00|632.17|630.67|641.17|639.67|641.77|640.27|630.87|629.37|20274
1497304800000|2017-06-12 22:00:00|641.15|639.65|640.18|638.68|642.95|641.45|636.66|635.96|45071
1497391200000|2017-06-13 22:00:00|640.17|638.67|635.49|633.99|641.26|640.15|633.69|632.19|6289
1497477600000|2017-06-14 22:00:00|635.47|633.97|628.56|627.06|635.47|633.97|623.51|622.51|10199
1497564000000|2017-06-15 22:00:00|628.55|627.05|630.22|628.72|631.09|629.59|624.4|623.5|4028
1497823200000|2017-06-18 22:00:00|630.15|628.65|633.18|631.68|634.52|633.02|629.5|628.2|3345
1497909600000|2017-06-19 22:00:00|633.19|631.69|629.76|628.26|636.3|635.7|628.99|627.49|3797
1497996000000|2017-06-20 22:00:00|629.73|628.23|627.03|625.53|630.3|629.6|624.68|623.68|5275
1498082400000|2017-06-21 22:00:00|627|625.5|621.95|620.45|627.91|626.41|619.38|618.68|8576
1498168800000|2017-06-22 22:00:00|621.92|620.42|621.58|620.08|622.98|622.28|617.83|617.23|4706
1498428000000|2017-06-25 22:00:00|621.73|620.23|619.33|617.83|625.73|625.13|618.29|616.79|3100
1498514400000|2017-06-26 22:00:00|619.32|617.82|617.9|616.4|622.63|621.83|617.65|616.15|4466
1498600800000|2017-06-27 22:00:00|617.87|616.37|627.19|625.69|627.39|625.89|617.36|615.86|5340
1498687200000|2017-06-28 22:00:00|627.16|625.66|621.49|619.99|631.8|630.9|617.32|615.82|4202
1498773600000|2017-06-29 22:00:00|621.45|619.95|626.06|624.56|627.29|625.79|620.23|618.73|4173
1499032800000|2017-07-02 22:00:00|626.6|625.1|631.32|629.82|633.95|632.45|626.14|624.64|8501
1499119200000|2017-07-03 22:00:00|631.33|629.83|634.53|633.03|636.34|635.63|630.61|629.11|5271
1499205600000|2017-07-04 22:00:00|634.5|633|631.06|629.56|635.05|633.95|627.97|626.82|4293
1499292000000|2017-07-05 22:00:00|631.04|629.54|627.23|625.73|633.07|632.17|626.58|625.08|4892
1499378400000|2017-07-06 22:00:00|627.27|625.77|625.9|624.4|628.69|627.19|622.37|621.58|6010
1499637600000|2017-07-09 22:00:00|626.04|624.54|628.79|627.29|629.93|628.43|624.77|623.97|2951
1499724000000|2017-07-10 22:00:00|628.78|627.28|628.91|627.41|631.05|630.35|625.67|624.19|4857
1499810400000|2017-07-11 22:00:00|628.9|627.4|642.72|641.22|643.84|642.61|628.79|627.29|8630
1499896800000|2017-07-12 22:00:00|642.74|641.24|650.26|648.76|650.51|649.01|642.51|641.01|7935
1499983200000|2017-07-13 22:00:00|650.25|648.75|649.49|647.99|650.43|648.93|645.45|644.75|3905
1500242400000|2017-07-16 22:00:00|649.64|648.14|656.43|654.93|657.15|656.35|648.63|647.13|11285
1500328800000|2017-07-17 22:00:00|656.41|654.91|654.66|653.16|656.5|655.6|651.6|650.1|41779
1500415200000|2017-07-18 22:00:00|654.65|653.15|656.97|655.47|657.3|655.8|651.1|650|10986
1500501600000|2017-07-19 22:00:00|656.96|655.46|661.13|659.63|662.9|662.3|656.42|654.92|4155
1500588000000|2017-07-20 22:00:00|661.12|659.62|653.43|651.93|661.3|660.4|649.85|648.68|4520
1500847200000|2017-07-23 22:00:00|653.19|651.69|653.41|651.91|654.06|652.59|648.89|648.29|3133
1500933600000|2017-07-24 22:00:00|653.4|651.9|653.8|652.3|655.69|654.79|648.09|647.39|2789
1501020000000|2017-07-25 22:00:00|653.78|652.28|661.19|659.69|662.95|662.35|652.97|651.47|3649
1501106400000|2017-07-26 22:00:00|661.2|659.7|660.43|658.93|667.65|667.05|657.83|656.33|5693
1501192800000|2017-07-27 22:00:00|660.42|658.92|664.76|663.26|664.91|663.41|657.2|656.09|5949
1501452000000|2017-07-30 22:00:00|664.16|662.66|659|657.5|664.7|663.45|658.56|657.06|4111
1501538400000|2017-07-31 22:00:00|658.97|657.47|666.02|664.52|666.99|665.85|658.49|656.99|5056
1501624800000|2017-08-01 22:00:00|666.03|664.53|664.24|662.74|666.45|664.95|660.65|659.85|3387
1501711200000|2017-08-02 22:00:00|664.23|662.73|664.17|662.67|665.16|664.34|659.94|659.04|1856
1501797600000|2017-08-03 22:00:00|664.19|662.69|665.4|663.9|667.04|665.98|663.18|661.85|2273
1502056800000|2017-08-06 22:00:00|665.46|663.96|670.89|669.39|671.1|669.75|665.46|663.96|4152
1502143200000|2017-08-07 22:00:00|670.88|669.38|667.98|666.48|672.36|670.86|667.18|665.97|2724
1502229600000|2017-08-08 22:00:00|667.93|666.43|671.73|670.23|672.28|671.68|665.83|664.33|4242
1502316000000|2017-08-09 22:00:00|671.74|670.24|660.78|659.28|671.79|670.29|660.59|659.09|3489
1502402400000|2017-08-10 22:00:00|660.8|659.3|657.38|655.88|662.1|660.6|654.95|654.35|7287
1502661600000|2017-08-13 22:00:00|658.48|656.98|665.55|664.05|666.55|665.05|658.27|656.77|15495
1502748000000|2017-08-14 22:00:00|665.53|664.03|660.6|659.1|668.11|666.61|658.75|657.64|48982
1502834400000|2017-08-15 22:00:00|660.59|659.09|663.47|661.97|666.42|665.25|659.76|658.26|6223
1502920800000|2017-08-16 22:00:00|663.48|661.98|653.67|652.17|665.75|664.95|652.6|651.1|5019
1503007200000|2017-08-17 22:00:00|653.65|652.15|657.02|655.52|659.69|658.19|652.9|651.4|4896
1503266400000|2017-08-20 22:00:00|658.13|656.63|656.92|655.42|661.69|660.99|654.39|652.89|4768
1503352800000|2017-08-21 22:00:00|656.89|655.39|663.5|662|663.97|662.47|656.56|655.06|3816
1503439200000|2017-08-22 22:00:00|663.47|661.97|659.98|658.48|663.92|662.42|659.38|657.89|2511
1503525600000|2017-08-23 22:00:00|659.99|658.49|663.35|661.85|664.64|663.14|656.95|656.25|2936
1503612000000|2017-08-24 22:00:00|663.34|661.84|660.07|658.57|664.45|663.55|659.85|658.35|2629
1503871200000|2017-08-27 22:00:00|658.96|657.46|657.76|656.26|717.25|660.85|657.25|656.26|2880
1503957600000|2017-08-28 22:00:00|657.51|656.01|658.36|656.86|658.76|657.26|649.69|648.99|6638
1504044000000|2017-08-29 22:00:00|658.35|656.85|662.64|661.14|663.45|661.95|657.71|656.42|4000
1504130400000|2017-08-30 22:00:00|662.63|661.13|669.34|667.84|671.09|670.25|660.71|660.01|6248
1504216800000|2017-08-31 22:00:00|669.32|667.82|677.46|675.96|678.46|676.96|669.21|667.71|5397
1504476000000|2017-09-03 22:00:00|674.17|672.67|675.36|673.86|676.32|674.85|671.95|671.15|3398
1504562400000|2017-09-04 22:00:00|675.31|673.81|676.39|674.89|680.09|679.19|673.63|672.13|4029
1504648800000|2017-09-05 22:00:00|676.41|674.91|677.88|676.38|679|677.5|673.11|672.41|3776
1504735200000|2017-09-06 22:00:00|677.87|676.37|678.72|677.22|680.34|679.54|676.01|674.57|2542
1504821600000|2017-09-07 22:00:00|678.74|677.24|675.97|674.47|679.1|677.64|674.85|673.58|2079
1505080800000|2017-09-10 22:00:00|678.16|676.66|684.39|682.89|684.6|683.1|677.33|675.83|16826
1505167200000|2017-09-11 22:00:00|684.4|682.9|687.57|686.07|687.63|686.75|683.08|682.27|5530
1505253600000|2017-09-12 22:00:00|687.6|686.1|692.55|691.05|693.36|692.07|686.21|684.71|18016
1505340000000|2017-09-13 22:00:00|692.53|691.03|693.64|692.14|694.54|693.07|690.17|689.37|3107
1505426400000|2017-09-14 22:00:00|693.63|692.13|691.9|690.4|693.88|693.28|689.48|688.2|20034
1505685600000|2017-09-17 22:00:00|690.03|688.53|692.77|691.27|695.18|694.38|690.03|688.53|9170
1505772000000|2017-09-18 22:00:00|692.76|691.26|693.52|692.02|694.54|693.54|690.78|671.38|21917
1505858400000|2017-09-19 22:00:00|693.53|692.03|698.2|696.7|698.76|697.26|693.1|691.6|10664
1505944800000|2017-09-20 22:00:00|698.18|696.68|703.44|701.94|703.82|702.32|697.3|695.89|8349
1506031200000|2017-09-21 22:00:00|703.46|701.96|702.66|701.16|710.05|702.65|699.89|699.19|4033
1506290400000|2017-09-24 22:00:00|701.69|700.19|708.43|706.93|708.89|707.72|701.24|699.74|3677
1506376800000|2017-09-25 22:00:00|708.42|706.92|703.59|702.09|709.03|708.33|702.78|701.28|3949
1506463200000|2017-09-26 22:00:00|703.58|702.08|710.6|709.1|712.09|710.59|703.22|701.72|4492
1506549600000|2017-09-27 22:00:00|710.58|709.08|715.07|713.57|715.34|713.84|709.69|708.5|4229
1506636000000|2017-09-28 22:00:00|715.08|713.58|717.17|715.67|717.22|715.72|709.46|708.66|4548
1506895200000|2017-10-01 22:00:00|716.94|715.44|717.67|716.17|719.07|717.57|713.32|712.72|5570
1506981600000|2017-10-02 22:00:00|717.65|716.15|721.15|719.65|721.29|719.79|715.92|715.32|3429
1507068000000|2017-10-03 22:00:00|721.16|719.66|715.72|714.22|721.2|719.7|714.3|713.22|4508
1507154400000|2017-10-04 22:00:00|715.69|714.19|721.94|720.44|722.4|720.9|713.7|713.03|3451
1507240800000|2017-10-05 22:00:00|721.93|720.43|714.58|713.08|722.17|720.86|713.21|711.71|5076
1507500000000|2017-10-08 22:00:00|714.87|713.37|713.73|712.23|716.89|716.29|713.35|711.85|2762
1507586400000|2017-10-09 22:00:00|713.72|712.22|721.12|719.62|721.23|719.73|713.67|712.17|5703
1507672800000|2017-10-10 22:00:00|721.1|719.6|720.5|719|721.39|720.16|715.86|715.26|5378
1507759200000|2017-10-11 22:00:00|720.49|718.99|721.09|719.59|721.81|721.16|717.16|716.46|5606
1507845600000|2017-10-12 22:00:00|721.04|719.54|723.3|721.8|724.72|723.72|718.86|718.26|3543
1508104800000|2017-10-15 22:00:00|723.37|721.87|723.98|722.48|725.62|725.02|722.59|721.35|13001
1508191200000|2017-10-16 22:00:00|723.99|722.49|720.75|719.25|724.83|723.33|718.58|717.88|39358
1508277600000|2017-10-17 22:00:00|720.76|719.26|721.65|720.15|729.28|721.08|717.78|716.48|22342
1508364000000|2017-10-18 22:00:00|721.66|720.16|721.06|719.56|724.68|723.68|718.2|717.58|5073
1508450400000|2017-10-19 22:00:00|721.05|719.55|728.27|726.77|728.55|727.41|720.67|719.17|4846
1508709600000|2017-10-22 22:00:00|728.43|726.93|725.17|723.67|729.25|728.45|724.68|723.18|3375
1508796000000|2017-10-23 22:00:00|725.15|723.65|725.31|723.81|727.05|726.25|723.19|722.49|2693
1508882400000|2017-10-24 22:00:00|725.29|723.79|732|730.5|733.76|733.16|724.24|722.74|10796
1508968800000|2017-10-25 22:00:00|732.01|730.51|732.24|730.74|736.16|734.66|725.67|725.07|8877
1509055200000|2017-10-26 22:00:00|732.2|730.7|736.65|735.15|737.26|735.76|730.94|729.44|4985
1509228000000|2017-10-28 22:00:00|736.43|734.93|736.55|735.05|737.14|735.64|736.29|734.79|0
1509318000000|2017-10-29 23:00:00|736.53|735.03|741.45|739.95|743.25|742.51|734.32|733.32|6637
1509404400000|2017-10-30 23:00:00|741.46|739.96|741.66|740.16|744.42|743.72|740.01|739.31|3297
1509490800000|2017-10-31 23:00:00|741.67|740.17|747.89|746.39|749.74|748.94|741.67|740.17|5778
1509577200000|2017-11-01 23:00:00|747.88|746.38|745.1|743.6|748.16|747.44|740.85|740.25|4336
1509663600000|2017-11-02 23:00:00|745.09|743.59|747.24|745.74|748.13|746.63|742.95|731.45|5248
1509922800000|2017-11-05 23:00:00|747.25|745.75|749.46|747.96|751.02|750.12|745.88|744.38|6925
1510009200000|2017-11-06 23:00:00|749.43|747.93|748.03|746.53|752.3|751.7|746.84|745.34|3527
1510095600000|2017-11-07 23:00:00|747.94|746.44|751.66|750.16|752.54|751.04|746.24|744.74|2397
1510182000000|2017-11-08 23:00:00|751.71|750.21|739.96|738.46|752.97|751.47|735.66|734.16|8858
1510268400000|2017-11-09 23:00:00|739.9|738.4|737.35|735.85|742.84|741.84|736.57|735.07|3310
1510527600000|2017-11-12 23:00:00|737.81|736.31|738.71|737.21|740.96|740.36|732.7|732|11760
1510614000000|2017-11-13 23:00:00|738.67|737.17|734.69|733.19|739.2|737.7|732.44|731.21|42412
1510700400000|2017-11-14 23:00:00|734.65|733.15|729.05|727.55|734.65|733.15|726.62|725.72|18035
1510786800000|2017-11-15 23:00:00|729.06|727.56|736.69|735.19|737.27|735.77|728.55|727.05|9204
1510873200000|2017-11-16 23:00:00|736.66|735.16|727.25|725.75|737.43|735.93|726.98|725.48|3944
1511132400000|2017-11-19 23:00:00|727.73|726.23|732.79|731.29|733.57|732.07|724.1|722.6|2931
1511218800000|2017-11-20 23:00:00|732.78|731.28|739.74|738.24|740.42|739.25|731.51|730.01|7424
1511305200000|2017-11-21 23:00:00|739.73|738.23|737|735.5|740.24|739.57|736.45|735.17|7419
1511391600000|2017-11-22 23:00:00|736.99|735.49|736.32|734.82|738|737.4|733.87|729.27|2287
1511478000000|2017-11-23 23:00:00|736.28|734.78|733.52|732.02|737.42|736.42|732.07|731.47|2411
1511737200000|2017-11-26 23:00:00|733.95|732.45|725.23|723.73|734.27|733.67|723.91|722.41|4138
1511823600000|2017-11-27 23:00:00|725.22|723.72|731.63|730.13|732.16|730.66|723.3|722.46|5452
1511910000000|2017-11-28 23:00:00|731.61|730.11|726.31|724.81|732.77|731.27|724.77|723.27|3066
1511996400000|2017-11-29 23:00:00|726.28|724.78|729.78|728.28|732.7|731.2|721.09|720.19|3503
1512082800000|2017-11-30 23:00:00|729.7|728.2|728.21|726.71|731.62|730.55|720.97|719.47|3488
1512342000000|2017-12-03 23:00:00|732.8|731.3|730.51|729.01|735.85|735.15|729.65|728.15|6278
1512428400000|2017-12-04 23:00:00|730.47|728.97|722.59|721.09|732.84|731.34|722.46|720.96|7804
1512514800000|2017-12-05 23:00:00|722.57|721.07|720.58|719.08|723.45|721.95|717.29|716.69|5809
1512601200000|2017-12-06 23:00:00|720.53|719.03|717.98|716.48|721.96|720.46|714.48|713.88|6279
1512687600000|2017-12-07 23:00:00|717.99|716.49|720.43|718.93|721.1|719.6|716.8|716.13|3642
1512946800000|2017-12-10 23:00:00|720.84|719.34|726.08|724.58|726.46|724.96|717.15|716.45|5127
1513033200000|2017-12-11 23:00:00|726.06|724.56|732.82|731.32|733.86|732.36|725.41|723.91|15026
1513119600000|2017-12-12 23:00:00|732.79|731.29|729.35|727.85|733.78|733.18|728.52|727.02|4332
1513206000000|2017-12-13 23:00:00|729.33|727.83|722.62|721.12|730.84|729.34|722.24|720.74|3711
1513292400000|2017-12-14 23:00:00|722.63|721.13|726.85|725.35|728.44|727.74|721.46|720.76|2770
1513551600000|2017-12-17 23:00:00|727.27|725.77|731.1|729.6|731.97|730.47|726.75|725.58|38574
1513638000000|2017-12-18 23:00:00|731.06|729.56|729.87|728.37|735.36|734.56|729.49|727.99|16388
1513724400000|2017-12-19 23:00:00|729.88|728.38|728.63|727.13|733.45|732.25|728.02|726.52|6162
1513810800000|2017-12-20 23:00:00|728.64|727.14|736.78|735.28|739.55|738.05|728.52|727.02|4509
1513897200000|2017-12-21 23:00:00|736.75|735.25|738.32|736.82|741.74|740.94|736.52|735.02|1417
1514242800000|2017-12-25 23:00:00|738.46|736.96|738.69|737.19|738.9|737.4|737.7|736.2|0
1514329200000|2017-12-26 23:00:00|738.7|737.2|744.26|742.76|745.66|744.16|738.18|736.68|3485
1514415600000|2017-12-27 23:00:00|744.2|742.7|746.8|745.3|748.72|748.02|742.47|741.87|7130
1514502000000|2017-12-28 23:00:00|746.78|745.28|741.35|739.85|749.05|748.25|740.98|739.48|2301
1514847600000|2018-01-01 23:00:00|744.02|742.52|744.31|742.81|747.5|746.26|740.79|740.09|3097
1514934000000|2018-01-02 23:00:00|744.3|742.8|748.02|746.52|748.91|747.75|743.9|738.15|3950
1515020400000|2018-01-03 23:00:00|748.07|746.57|754.59|753.09|756.35|754.85|748.05|746.55|4792
1515106800000|2018-01-04 23:00:00|754.6|753.1|763.05|761.55|763.53|762.03|754.29|752.79|5030
1515366000000|2018-01-07 23:00:00|763.42|761.92|762.58|761.08|764.8|763.5|758.54|757.74|4335
1515452400000|2018-01-08 23:00:00|762.56|761.06|766.16|764.66|770.64|770.04|761.38|759.88|4917
1515538800000|2018-01-09 23:00:00|766.13|764.63|768.27|766.77|768.57|767.07|762.6|761.8|3395
1515625200000|2018-01-10 23:00:00|768.24|766.74|769.47|767.97|769.8|768.3|763.07|762.27|2986
1515711600000|2018-01-11 23:00:00|769.45|767.95|768.06|766.56|770.04|768.54|762.76|761.86|3616
1515970800000|2018-01-14 23:00:00|769.22|767.72|764.77|763.27|769.71|769.11|764.44|762.94|5566
1516057200000|2018-01-15 23:00:00|764.78|763.28|760.56|759.06|769.26|768.36|758.54|757.04|24473
1516143600000|2018-01-16 23:00:00|760.55|759.05|765.57|764.07|766.9|765.4|759.63|757.3|25242
1516230000000|2018-01-17 23:00:00|765.56|764.06|761.49|759.99|766.89|765.39|759.81|758.5|5374
1516316400000|2018-01-18 23:00:00|761.51|760.01|764.63|763.13|765.16|763.66|757.01|756.11|3492
1516575600000|2018-01-21 23:00:00|763.68|762.18|770.19|768.69|770.91|769.41|761.82|760.91|2731
1516662000000|2018-01-22 23:00:00|770.17|768.67|766|764.5|771.79|770.48|764.77|763.98|2584
1516748400000|2018-01-23 23:00:00|765.94|764.44|762.22|760.72|767.97|767.27|758.85|757.35|6890
1516834800000|2018-01-24 23:00:00|762.19|760.69|757.96|756.46|763|761.75|754.49|752.99|5532
1516921200000|2018-01-25 23:00:00|757.98|756.48|758.83|757.33|759.2|757.7|751.75|751.15|5543
1517180400000|2018-01-28 23:00:00|758.55|757.05|748.63|747.13|759.67|758.17|747.61|746.11|4191
1517266800000|2018-01-29 23:00:00|748.64|747.14|737.48|735.98|749.54|748.04|735.62|734.92|7184
1517353200000|2018-01-30 23:00:00|737.49|735.99|739.9|738.4|746.46|745.56|736.02|734.52|4888
1517439600000|2018-01-31 23:00:00|740|738.5|745.86|744.36|749.09|748.49|740|738.5|4926
1517526000000|2018-02-01 23:00:00|745.98|744.48|732.06|730.56|750.63|749.73|731.54|730.04|6765
1517785200000|2018-02-04 23:00:00|727.96|726.46|708.68|707.18|736.77|735.27|702.14|700.64|9398
1517871600000|2018-02-05 23:00:00|708.67|707.17|731.2|729.7|734.81|733.31|681.79|680.29|15468
1517958000000|2018-02-06 23:00:00|731.25|729.75|727.46|725.96|737.76|736.26|721.89|718.77|11179
1518044400000|2018-02-07 23:00:00|727.29|725.79|717.09|715.59|733.92|733.12|712.56|711.06|6902
1518130800000|2018-02-08 23:00:00|716.93|715.43|727.22|725.72|729.12|727.62|706.18|704.68|14498
1518390000000|2018-02-11 23:00:00|725.56|724.06|736.16|734.66|738.09|736.59|723.6|722.1|16983
1518476400000|2018-02-12 23:00:00|736.21|734.71|734.48|732.98|738.06|736.56|728.14|727.24|30235
1518562800000|2018-02-13 23:00:00|734.43|732.93|730.92|729.42|762.52|736.74|721.12|720.12|11532
1518649200000|2018-02-14 23:00:00|730.88|729.38|738.84|737.34|740.67|739.97|730.14|728.64|16221
1518735600000|2018-02-15 23:00:00|738.81|737.31|744.56|743.06|747.93|746.43|737.17|736.31|5234
1518994800000|2018-02-18 23:00:00|745.3|743.8|739.82|738.32|748.71|747.21|738.66|737.16|3984
1519081200000|2018-02-19 23:00:00|739.81|738.31|739.15|737.65|743.99|742.49|737.29|735.79|2251
1519167600000|2018-02-20 23:00:00|739.14|737.64|738.6|737.1|747.27|745.77|737.08|735.58|2956
1519254000000|2018-02-21 23:00:00|738.62|737.12|747.02|745.52|749.49|747.99|734.37|732.87|3481
1519340400000|2018-02-22 23:00:00|746.98|745.48|759.89|758.39|761.14|759.64|746.27|744.77|5825
1519599600000|2018-02-25 23:00:00|761.91|760.41|758.36|756.86|762.38|760.88|751.53|750.03|6819
1519686000000|2018-02-26 23:00:00|758.34|756.84|744.53|743.03|758.93|757.43|743.25|741.75|4136
1519772400000|2018-02-27 23:00:00|744.51|743.01|744.46|742.96|753.05|752.37|741.96|740.46|4196
1519858800000|2018-02-28 23:00:00|744.45|742.95|736.59|735.09|746.44|744.94|731.89|730.39|8852
1519945200000|2018-03-01 23:00:00|736.55|735.05|735.85|734.35|740.83|740.13|727.05|725.55|10469
1520204400000|2018-03-04 23:00:00|733.26|731.76|744.18|742.68|745.28|743.78|726.3|724.8|6468
1520290800000|2018-03-05 23:00:00|744.2|742.7|743.79|742.29|751.69|750.19|742.41|741.31|7576
1520377200000|2018-03-06 23:00:00|743.58|742.08|748.36|746.86|749.68|748.18|734.05|732.55|4720
1520463600000|2018-03-07 23:00:00|748.35|746.85|747.62|746.12|750.04|748.54|743.9|742.9|3457
1520550000000|2018-03-08 23:00:00|747.56|746.06|752.35|750.85|753.46|751.96|743.46|742.86|4659
1520722800000|2018-03-10 23:00:00|752.85|751.35|754.55|753.05|754.66|753.16|752.85|751.35|0
1520809200000|2018-03-11 23:00:00|754.56|753.06|749.28|747.78|757.46|755.96|747.94|746.71|9449
1520895600000|2018-03-12 23:00:00|749.3|747.8|743.7|742.2|752.95|752.15|742.17|740.67|36928
1520982000000|2018-03-13 23:00:00|743.68|742.18|744.3|742.8|750.77|749.77|741.53|740.03|9129
1521068400000|2018-03-14 23:00:00|744.29|742.79|738.07|736.57|745.95|745.15|735.59|734.09|14138
1521154800000|2018-03-15 23:00:00|738.08|736.58|736.27|734.77|739.19|738.59|734.69|734.09|2854
1521327600000|2018-03-17 23:00:00|735.91|734.41|735.83|734.33|736.12|734.62|735.14|733.64|0
1521414000000|2018-03-18 23:00:00|735.82|734.32|728.02|726.52|737.66|736.66|723.83|722.33|6090
1521500400000|2018-03-19 23:00:00|728.03|726.53|736.16|734.66|737.34|735.84|727.24|725.74|4347
1521586800000|2018-03-20 23:00:00|736.12|734.62|737.18|735.68|741.65|740.15|729.11|728.51|3837
1521673200000|2018-03-21 23:00:00|737.19|735.69|720.06|718.56|740.51|737.67|718.43|716.93|5729
1521759600000|2018-03-22 23:00:00|720.03|718.53|723.31|721.81|733.57|732.87|715.57|714.07|8632
1522015200000|2018-03-25 22:00:00|722.5|721|736.97|735.47|737.32|735.82|721.76|720.26|4510
1522101600000|2018-03-26 22:00:00|736.96|735.46|728.15|726.65|741.91|740.41|726|724.5|6210
1522188000000|2018-03-27 22:00:00|728.16|726.66|740.42|738.92|744.62|743.12|726.41|724.91|4092
1522274400000|2018-03-28 22:00:00|740.51|739.01|747.57|746.07|751.83|750.33|738.27|736.77|0
1522620000000|2018-04-01 22:00:00|747.66|746.16|740.77|739.27|749.11|747.61|732.24|730.74|0
1522706400000|2018-04-02 22:00:00|740.68|739.18|748.64|747.14|749.77|748.27|733.12|732.12|8115
1522792800000|2018-04-03 22:00:00|748.6|747.1|746.46|744.96|748.68|747.18|729.69|728.89|7757
1522879200000|2018-04-04 22:00:00|746.49|744.99|751.44|749.94|754.1|752.6|743.23|742.43|9143
1522965600000|2018-04-05 22:00:00|751.49|749.99|740.54|739.04|751.97|750.47|737.84|736.34|5091
1523224800000|2018-04-08 22:00:00|740.99|739.49|748.38|746.88|754.01|752.51|740.89|739.39|6569
1523311200000|2018-04-09 22:00:00|748.35|746.85|764.42|762.92|766.33|764.83|746.48|716.85|9700
1523397600000|2018-04-10 22:00:00|764.43|762.93|765.05|763.55|768.48|766.98|760.52|759.28|7318
1523484000000|2018-04-11 22:00:00|765.06|763.56|769.34|767.84|770.01|769.13|764.13|763.23|8587
1523570400000|2018-04-12 22:00:00|769.21|767.71|772.96|771.46|774.75|774.05|766.9|765.4|6942
1523829600000|2018-04-15 22:00:00|777.36|775.86|773.01|771.51|779.03|777.53|767.15|766.35|8259
1523916000000|2018-04-16 22:00:00|773|771.5|772.29|770.79|776.35|774.85|767.86|767.06|28122
1524002400000|2018-04-17 22:00:00|772.25|770.75|784.69|783.19|784.87|783.76|771.97|769.77|18912
1524088800000|2018-04-18 22:00:00|784.74|783.24|784.38|782.88|789.05|788.15|782.46|780.96|14388
1524175200000|2018-04-19 22:00:00|784.39|782.89|778.71|777.21|785.65|784.15|777|775.5|6216
1524434400000|2018-04-22 22:00:00|781.76|780.26|784.23|782.73|788.01|787.31|778.45|776.95|4245
1524520800000|2018-04-23 22:00:00|784.22|782.72|782.27|780.77|788.99|788.39|778.45|776.95|3307
1524607200000|2018-04-24 22:00:00|782.26|780.76|781.68|780.18|783.62|782.12|771.34|760.94|4258
1524693600000|2018-04-25 22:00:00|781.77|780.27|803.93|802.43|804.73|803.23|780.18|778.68|10748
1524780000000|2018-04-26 22:00:00|804.03|802.53|799.11|797.61|804.25|803.42|795.83|794.33|6610
1525039200000|2018-04-29 22:00:00|798.88|797.38|792.81|791.31|801.35|799.85|791.01|790.39|4992
1525125600000|2018-04-30 22:00:00|792.84|791.34|795.97|794.47|796.59|795.09|788.02|786.52|0
1525212000000|2018-05-01 22:00:00|796.03|794.53|798.33|796.83|803.16|801.66|792.88|791.38|5591
1525298400000|2018-05-02 22:00:00|798.59|797.09|801.32|799.82|804.43|803.73|795.55|794.05|3783
1525384800000|2018-05-03 22:00:00|801.45|799.95|801.18|799.68|802.03|800.53|795.32|794.52|3075
1525644000000|2018-05-06 22:00:00|801.41|799.91|804.72|803.22|806.84|805.34|799.15|798.25|3343
1525730400000|2018-05-07 22:00:00|804.53|803.03|808.78|807.28|808.97|807.47|801.31|800.31|3741
1525816800000|2018-05-08 22:00:00|808.65|807.15|813.4|811.9|815.21|814.21|807.55|806.05|5693
1525903200000|2018-05-09 22:00:00|813.46|811.96|813.86|812.36|815.17|813.67|809.68|808.18|0
1525989600000|2018-05-10 22:00:00|813.93|812.43|812.66|811.16|816.1|815.37|809.93|809.23|2953
1526248800000|2018-05-13 22:00:00|813.77|812.27|806.94|805.44|815.54|814.04|805.02|803.92|5555
1526335200000|2018-05-14 22:00:00|806.81|805.31|813.27|811.77|814.72|813.92|805.23|803.73|34644
1526421600000|2018-05-15 22:00:00|813.4|811.9|821.02|819.52|821.4|819.9|810.78|807.37|17667
1526508000000|2018-05-16 22:00:00|821.08|819.58|821.47|819.97|824.7|823.2|819.13|817.63|0
1526594400000|2018-05-17 22:00:00|821.54|820.04|821.28|819.78|825.36|824.36|818.06|817.26|6208
1526853600000|2018-05-20 22:00:00|827|825.5|825.03|823.53|828.21|826.71|823.51|822.01|0
1526940000000|2018-05-21 22:00:00|824.71|823.21|818.29|816.79|827.37|826.67|817.62|816.27|4451
1527026400000|2018-05-22 22:00:00|818.03|816.53|813.97|812.47|818.45|816.95|808.05|807.45|5377
1527112800000|2018-05-23 22:00:00|813.91|812.41|809.16|807.66|814.25|812.93|802.95|801.45|4831
1527199200000|2018-05-24 22:00:00|809.04|807.54|794.56|793.06|811.78|810.28|793.03|791.53|6334
1527458400000|2018-05-27 22:00:00|796.57|795.07|797.41|795.91|804.73|803.73|794.43|793.52|4946
1527544800000|2018-05-28 22:00:00|796.83|795.33|790.64|789.14|798.72|797.68|785.72|784.22|5542
1527631200000|2018-05-29 22:00:00|790.79|789.29|804.55|803.05|806.93|805.43|788.63|787.13|6461
1527717600000|2018-05-30 22:00:00|803.89|802.39|803.43|801.93|809.04|807.93|798.29|796.79|7501
1527804000000|2018-05-31 22:00:00|803.36|801.86|809.69|808.19|810.72|809.82|802.99|801.49|2744
1528063200000|2018-06-03 22:00:00|808.92|807.42|808.07|806.57|813.3|811.8|806.93|805.79|1659
1528149600000|2018-06-04 22:00:00|807.94|806.44|803.55|802.05|812.66|811.56|801.94|800.44|2249
1528236000000|2018-06-05 22:00:00|803.48|801.98|818.16|816.66|818.49|816.99|803.26|801.76|7264
1528322400000|2018-06-06 22:00:00|818.1|816.6|817.4|815.9|821.3|819.8|812.87|810.47|5539
1528408800000|2018-06-07 22:00:00|816.87|815.37|824.74|823.24|825.14|823.64|814.6|813.1|4361
1528668000000|2018-06-10 22:00:00|822.55|821.05|831.64|830.14|833.67|832.17|822.18|820.68|21394
1528754400000|2018-06-11 22:00:00|831.34|829.84|828.56|827.06|834.08|832.58|825.01|824.21|27528
1528840800000|2018-06-12 22:00:00|828.43|826.93|823.59|822.09|830.56|829.06|823.3|821.8|12463
1528927200000|2018-06-13 22:00:00|823.37|821.87|830.73|829.23|831.96|830.46|820.12|819.22|11035
1529013600000|2018-06-14 22:00:00|830.58|829.08|824.67|823.17|831.78|830.28|821.86|820.36|4884
1529272800000|2018-06-17 22:00:00|825.5|824|824.19|822.69|826.1|824.6|816.32|815.42|2598
1529359200000|2018-06-18 22:00:00|824.26|822.76|822.31|820.81|824.63|823.13|812.18|811.38|6360
1529445600000|2018-06-19 22:00:00|822.01|820.51|814.67|813.17|824.87|823.37|812.55|811.65|4059
1529532000000|2018-06-20 22:00:00|814.97|813.47|803.71|802.21|818.89|817.39|802.34|800.84|7283
1529618400000|2018-06-21 22:00:00|803.49|801.99|812.57|811.07|816.36|814.86|802.79|801.59|5007
1529877600000|2018-06-24 22:00:00|812.83|811.33|801.85|800.35|814.07|812.37|797.65|796.15|4218
1529964000000|2018-06-25 22:00:00|801.63|800.13|810.16|808.66|812.15|810.65|800.19|798.69|3310
1530050400000|2018-06-26 22:00:00|810.83|809.33|807.11|805.61|818.01|817.41|802|801|6496
1530136800000|2018-06-27 22:00:00|806.89|805.39|816.84|815.34|818.01|817.11|806.26|804.76|4109
1530223200000|2018-06-28 22:00:00|816.69|815.19|809.66|808.16|822.57|821.07|809.58|808.08|2860
1530482400000|2018-07-01 22:00:00|808.56|807.06|808.89|807.39|811.54|810.64|801.45|799.95|6236
1530568800000|2018-07-02 22:00:00|809.04|807.54|809.7|808.2|815.57|814.67|806.64|805.58|3089
1530655200000|2018-07-03 22:00:00|809.85|808.35|816.97|815.47|817.09|815.92|808.99|807.49|1359
1530741600000|2018-07-04 22:00:00|817.05|815.55|820.77|819.27|821.74|820.5|813.38|812.58|1824
1530828000000|2018-07-05 22:00:00|820.32|818.82|816.85|815.35|825.06|823.56|811.64|810.84|3458
1531087200000|2018-07-08 22:00:00|817.48|815.98|827.28|825.78|827.5|826|817.11|815.61|4078
1531173600000|2018-07-09 22:00:00|827.35|825.85|831.15|829.65|835.06|834.16|824.84|823.94|4057
1531260000000|2018-07-10 22:00:00|829.58|828.08|825.31|823.81|831.18|829.68|823.02|822.07|4018
1531346400000|2018-07-11 22:00:00|825.6|824.1|822.3|820.8|827.87|826.37|815.73|814.92|4427
1531432800000|2018-07-12 22:00:00|822.38|820.88|811.21|809.71|825.16|823.66|806.36|805.66|5310
1531692000000|2018-07-15 22:00:00|812.11|810.61|802.07|800.57|812.54|811.04|802.01|800.51|8250
1531778400000|2018-07-16 22:00:00|801.86|800.36|808.41|806.91|810.07|809.07|798.74|797.24|26963
1531864800000|2018-07-17 22:00:00|808.48|806.98|806.36|804.86|809.45|807.95|802.78|801.88|14323
1531951200000|2018-07-18 22:00:00|806.29|804.79|807.91|806.41|810.2|808|802.15|801.05|13077
1532037600000|2018-07-19 22:00:00|808.05|806.55|810.38|808.88|812.19|810.69|804.63|803.13|8538
1532296800000|2018-07-22 22:00:00|810.7|809.2|814.24|812.74|814.6|813.51|807|805.5|2317
1532383200000|2018-07-23 22:00:00|814.02|812.52|813.02|811.52|817.03|815.53|809.95|809.05|1843
1532469600000|2018-07-24 22:00:00|813.1|811.6|824.58|823.08|825.27|823.77|811.62|810.12|1438
1532556000000|2018-07-25 22:00:00|821.68|820.18|816.94|815.44|824.81|823.31|815.04|812.58|1660
1532642400000|2018-07-26 22:00:00|817.01|815.51|820.38|818.88|824.62|823.12|816.31|814.81|2223
1532901600000|2018-07-29 22:00:00|819.54|818.04|821.95|820.45|825.64|824.74|817.35|815.85|1016
1532988000000|2018-07-30 22:00:00|822.02|820.52|830.78|829.28|831.42|829.92|821.25|819.75|3744
1533074400000|2018-07-31 22:00:00|830.26|828.76|824.18|822.68|830.63|829.13|822.07|820.57|2680
1533160800000|2018-08-01 22:00:00|824.25|822.75|829.8|828.3|829.94|828.44|819.7|818.6|4813
1533247200000|2018-08-02 22:00:00|829.87|828.37|827.65|826.15|829.87|828.37|822.9|822|2430
1533506400000|2018-08-05 22:00:00|827.97|826.47|827.81|826.31|829.35|828.65|823.87|823.05|2339
1533592800000|2018-08-06 22:00:00|827.96|826.46|837.32|835.82|838.95|837.45|827.63|826.13|4697
1533679200000|2018-08-07 22:00:00|837.25|835.75|838.32|836.82|841.28|839.93|835.28|833.78|3080
1533765600000|2018-08-08 22:00:00|838.24|836.74|840.45|838.95|842.22|841.62|837.3|836.3|1656
1533852000000|2018-08-09 22:00:00|840.52|839.02|832.57|831.07|840.6|839.1|829.05|827.55|5126
1534111200000|2018-08-12 22:00:00|830.52|829.02|828.79|827.29|832.16|830.99|824.95|819.35|7260
1534197600000|2018-08-13 22:00:00|828.93|827.43|834.42|832.92|834.72|833.41|828.68|827.18|25406
1534284000000|2018-08-14 22:00:00|834.5|833|819.62|818.12|834.75|833.25|814.67|813.17|16239
1534370400000|2018-08-15 22:00:00|819.55|818.05|825.15|823.65|831.41|825.98|818.13|813.61|15523
1534456800000|2018-08-16 22:00:00|825|823.5|829.04|827.54|830.5|829.06|820.71|820.01|4958
1534716000000|2018-08-19 22:00:00|829.01|827.51|808.7|807.2|838.4|837.7|801.97|800.47|4279
1534802400000|2018-08-20 22:00:00|808.56|807.06|808.41|806.91|839.84|839.04|804.04|802.54|2178
1534888800000|2018-08-21 22:00:00|807.83|806.33|814.26|812.76|841.76|840.86|805.02|803.52|3073
1534975200000|2018-08-22 22:00:00|814.19|812.69|813.13|811.63|843.16|842.43|809.53|808.03|2528
1535061600000|2018-08-23 22:00:00|813.06|811.56|817.22|815.72|841.65|840.65|810.08|808.58|2616
1535320800000|2018-08-26 22:00:00|817.77|816.27|820.4|818.9|846.91|846.01|814.94|813.44|2875
1535407200000|2018-08-27 22:00:00|820.33|818.83|822.48|820.98|850.07|849.27|816.16|814.66|3111
1535493600000|2018-08-28 22:00:00|822.7|821.2|826.89|825.39|850.93|850.33|818.94|817.44|2525
1535580000000|2018-08-29 22:00:00|826.96|825.46|842.78|841.28|849.21|848.21|825.04|823.54|2344
1535666400000|2018-08-30 22:00:00|842.49|840.99|841.56|840.06|846.31|845.31|837.31|835.81|3769
1535925600000|2018-09-02 22:00:00|841.23|839.73|844.31|842.81|845.25|844.45|838.38|836.88|2531
1536012000000|2018-09-03 22:00:00|844.17|842.67|841.72|840.22|847.64|846.14|837.5|836.6|5019
1536098400000|2018-09-04 22:00:00|841.79|840.29|833.39|831.89|842.19|840.69|831.4|829.9|4945
1536184800000|2018-09-05 22:00:00|833.03|831.53|832.65|831.15|839.32|838.72|830.35|828.85|3495
1536271200000|2018-09-06 22:00:00|832.58|831.08|828.26|826.76|837.48|836.58|823.5|822.8|5472
1536530400000|2018-09-09 22:00:00|829.34|827.84|834.55|833.05|835.79|834.89|829.15|827.65|4609
1536616800000|2018-09-10 22:00:00|834.48|832.98|837.06|835.56|842.33|840.83|830.95|830.15|3711
1536703200000|2018-09-11 22:00:00|837.2|835.7|840.58|839.08|843.73|842.28|834.85|826.34|5792
1536789600000|2018-09-12 22:00:00|840.65|839.15|839.47|837.97|842.77|841.77|837.26|835.76|8111
1536876000000|2018-09-13 22:00:00|839.33|837.83|840.68|839.18|843.77|843.07|838.06|836.56|4661
1537135200000|2018-09-16 22:00:00|839.5|838|842.27|840.77|845.24|843.94|837.85|836.35|18213
1537221600000|2018-09-17 22:00:00|842.05|840.55|850.06|848.56|850.39|848.89|838.72|822.34|14412
1537308000000|2018-09-18 22:00:00|850.13|848.63|848.04|846.54|851.1|849.6|843.99|843.09|28028
1537394400000|2018-09-19 22:00:00|847.97|846.47|853.19|851.69|854.65|853.05|846.93|838.27|9810
1537480800000|2018-09-20 22:00:00|852.97|851.47|855.21|853.71|857.98|856.48|852.57|851.07|4077
1537740000000|2018-09-23 22:00:00|853.64|852.14|866.06|864.56|866.35|865.12|852.69|851.19|4363
1537826400000|2018-09-24 22:00:00|854.03|852.53|880.82|879.32|881.92|880.7|853.19|851.69|9080
1537912800000|2018-09-25 22:00:00|880.83|879.33|874.98|873.48|882.87|881.37|874.09|872.59|5797
1537999200000|2018-09-26 22:00:00|874.96|873.46|874.85|873.35|877.87|876.71|871.53|870.93|3661
1538085600000|2018-09-27 22:00:00|874.86|873.36|873.21|871.71|875.49|874.56|866.56|865.96|4246
1538344800000|2018-09-30 22:00:00|874.51|873.01|872.87|871.37|884.79|877.99|871.74|870.24|2144
1538431200000|2018-10-01 22:00:00|872.86|871.36|880.07|878.57|880.98|879.48|869.36|867.86|3025
1538517600000|2018-10-02 22:00:00|880.02|878.52|868.49|866.99|883.76|882.26|868.06|866.56|3304
1538604000000|2018-10-03 22:00:00|868.48|866.98|862.44|860.94|872.7|871.5|858.39|856.89|6036
1538690400000|2018-10-04 22:00:00|862.43|860.93|859.39|857.89|868.22|867.32|854.36|852.86|5605
1538949600000|2018-10-07 22:00:00|856.29|854.79|857.2|855.7|861.4|860.7|849.95|849.05|7462
1539036000000|2018-10-08 22:00:00|857.24|855.74|857.28|855.78|861.54|860.64|851.55|850.85|5037
1539122400000|2018-10-09 22:00:00|857.24|855.74|832.46|830.96|862.34|861.44|831.95|830.45|3560
1539208800000|2018-10-10 22:00:00|832.63|831.13|825.67|824.17|835.93|834.43|814.97|813.47|16758
1539295200000|2018-10-11 22:00:00|825.65|824.15|833.78|832.28|834.92|833.42|823.15|821.65|9753
1539554400000|2018-10-14 22:00:00|832.05|830.55|831.57|830.07|838.59|837.79|827.41|824.97|15168
1539640800000|2018-10-15 22:00:00|831.62|830.12|846.58|845.08|847.17|845.67|830.93|829.59|27800
1539727200000|2018-10-16 22:00:00|846.55|845.05|844.25|842.75|849.39|848.29|837.73|836.23|14739
1539813600000|2018-10-17 22:00:00|844.17|842.67|820.13|818.63|844.45|842.95|815.58|814.08|13723
1539900000000|2018-10-18 22:00:00|820.14|818.64|835.3|833.8|840.85|839.83|818.68|817.18|11916
1540159200000|2018-10-21 22:00:00|832.99|831.49|822.06|820.56|844.95|843.95|820.53|819.03|8979
1540245600000|2018-10-22 22:00:00|822.01|820.51|817.29|815.79|822.52|821.02|805.4|803.9|10378
1540332000000|2018-10-23 22:00:00|817.24|815.74|798.86|797.36|818.94|817.44|792.37|790.87|7722
1540418400000|2018-10-24 22:00:00|798.81|797.31|808.47|806.97|820.48|818.98|791.94|791.14|6772
1540504800000|2018-10-25 22:00:00|808.33|806.83|807.73|806.23|814.62|813.12|796.56|795.62|9211
1540767600000|2018-10-28 23:00:00|812.19|810.69|804.68|803.18|819.91|819.01|796.94|795.44|9031
1540854000000|2018-10-29 23:00:00|804.7|803.2|814.62|813.12|816.42|814.97|802.83|802.13|10345
1540940400000|2018-10-30 23:00:00|814.61|813.11|822.95|821.45|827.6|826.87|813.33|807.33|11406
1541026800000|2018-10-31 23:00:00|822.97|821.47|819.88|818.38|826.32|824.82|817.06|816.36|4667
1541113200000|2018-11-01 23:00:00|819.89|818.39|823.34|821.84|831.4|829.9|818.42|816.92|6380
1541372400000|2018-11-04 23:00:00|823.06|821.56|831.02|829.52|833.05|831.55|819.4|817.9|4539
1541458800000|2018-11-05 23:00:00|830.98|829.48|828.65|827.15|833.42|831.92|821.37|820.77|3232
1541545200000|2018-11-06 23:00:00|828.59|827.09|834.83|833.33|835.48|833.98|824.56|823.76|5479
1541631600000|2018-11-07 23:00:00|834.81|833.31|823.96|822.46|835.57|834.07|822.79|821.29|3499
1541718000000|2018-11-08 23:00:00|823.89|822.39|820.23|818.73|826.09|824.59|816.55|815.05|5647
1541977200000|2018-11-11 23:00:00|820.35|818.85|817.45|815.95|827.55|826.85|815.25|813.75|7934
1542063600000|2018-11-12 23:00:00|817.51|816.01|812.81|811.31|823.74|823.14|809.23|807.73|33613
1542150000000|2018-11-13 23:00:00|812.9|811.4|800.06|798.56|816.75|815.25|796.4|794.9|20934
1542236400000|2018-11-14 23:00:00|800.04|798.54|808.52|807.02|816.59|810.89|794.61|793.11|16121
1542322800000|2018-11-15 23:00:00|808.42|806.92|808.42|806.92|811.42|810.62|800.52|799.52|6083
1542582000000|2018-11-18 23:00:00|804.65|803.15|794.36|792.86|808.84|807.84|791.7|790.2|7954
1542668400000|2018-11-19 23:00:00|794.33|792.83|775.74|774.24|798.21|797.11|774.92|773.42|12399
1542754800000|2018-11-20 23:00:00|775.85|774.35|790.93|789.43|794.48|792.98|773.9|772.4|8128
1542841200000|2018-11-21 23:00:00|790.98|789.48|783.06|781.56|797.65|792.09|782.47|761.35|5093
1542927600000|2018-11-22 23:00:00|783.2|781.7|774.13|772.63|786.71|785.21|768.86|767.86|6675
1543186800000|2018-11-25 23:00:00|774.74|773.24|785.21|783.71|788.9|787.4|774.59|773.09|8149
1543273200000|2018-11-26 23:00:00|785.23|783.73|793.61|792.11|793.88|792.51|782.86|760.83|5948
1543359600000|2018-11-27 23:00:00|793.62|792.12|795.71|794.21|797.61|796.11|782.7|781.6|3227
1543446000000|2018-11-28 23:00:00|795.59|794.09|794.65|793.15|796.43|794.93|783.22|782.22|4516
1543532400000|2018-11-29 23:00:00|794.64|793.14|796.03|794.53|796.28|794.78|786.73|785.83|7925
1543791600000|2018-12-02 23:00:00|802.73|801.23|807.79|806.29|813.5|812.4|800.24|798.74|5812
1543878000000|2018-12-03 23:00:00|807.81|806.31|791.01|789.51|810.91|809.91|790.06|788.56|3710
1543964400000|2018-12-04 23:00:00|790.91|789.41|797.65|796.15|798.42|796.92|790.51|789.14|3934
1544050800000|2018-12-05 23:00:00|797.44|795.94|773.45|771.95|797.77|796.27|759.68|758.18|12465
1544137200000|2018-12-06 23:00:00|773.41|771.91|773.38|771.88|787|786.2|768.52|767.02|10055
1544396400000|2018-12-09 23:00:00|768.44|766.94|768.89|767.39|775.56|774.56|757.65|756.15|9805
1544482800000|2018-12-10 23:00:00|768.94|767.44|767.88|766.38|777.37|776.57|763.21|762.31|10510
1544569200000|2018-12-11 23:00:00|767.92|766.42|779.34|777.84|784.93|783.43|767.76|766.26|4499
1544655600000|2018-12-12 23:00:00|779.38|777.88|772.77|771.27|783.4|781.9|770.72|769.72|3515
1544742000000|2018-12-13 23:00:00|772.75|771.25|761.88|760.38|773.55|772.05|761.61|760.11|6111
1545001200000|2018-12-16 23:00:00|761.69|760.19|757.57|756.07|771.82|770.82|752.48|750.98|7889
1545087600000|2018-12-17 23:00:00|757.6|756.1|749.65|748.15|760.38|758.88|744.45|743.65|24207
1545174000000|2018-12-18 23:00:00|749.64|748.14|752.96|751.46|775.85|768.3|749.5|740.25|49904
1545260400000|2018-12-19 23:00:00|753.05|751.55|746.14|744.64|757.26|755.76|737.75|736.25|20141
1545346800000|2018-12-20 23:00:00|746.03|744.53|734.95|733.45|748.16|746.66|732.31|730.81|14286
1545606000000|2018-12-23 23:00:00|731.23|729.73|716.66|715.16|739.07|737.57|716.28|714.78|0
1545778800000|2018-12-25 23:00:00|717|715.5|750.7|749.2|753.64|752.14|709.94|708.44|0
1545865200000|2018-12-26 23:00:00|750.8|749.3|741.53|740.03|751.41|749.91|724.99|711.07|9943
1545951600000|2018-12-27 23:00:00|741.64|740.14|737.76|736.26|744.31|743.56|732.48|731.58|9236
1546210800000|2018-12-30 23:00:00|742.26|740.76|743.04|741.54|744.44|742.94|736.61|735.11|0
1546383600000|2019-01-01 23:00:00|743|741.5|741.4|739.9|750.02|748.52|726.77|725.97|7904
1546470000000|2019-01-02 23:00:00|741.02|739.52|747.73|746.23|755.27|754.67|736.49|734.99|10079
1546556400000|2019-01-03 23:00:00|747.71|746.21|773.13|771.63|775.85|774.35|744.34|742.84|11097
1546815600000|2019-01-06 23:00:00|774.53|773.03|772.57|771.07|778.91|777.91|766.62|765.69|8290
1546902000000|2019-01-07 23:00:00|772.55|771.05|773.76|772.26|776.69|776.09|767.2|765.59|8585
1546988400000|2019-01-08 23:00:00|773.75|772.25|780.77|779.27|784.01|782.76|773.3|771.8|4655
1547074800000|2019-01-09 23:00:00|780.68|779.18|785.16|783.66|786.42|784.92|772.61|771.61|4403
1547161200000|2019-01-10 23:00:00|785.14|783.64|780.33|778.83|787.27|786.27|777.62|777.02|4534
1547420400000|2019-01-13 23:00:00|778.83|777.33|776.67|775.17|779.6|778.5|770.51|769.91|5832
1547506800000|2019-01-14 23:00:00|776.68|775.18|782.14|780.64|785.88|784.48|774.87|774.12|26706
1547593200000|2019-01-15 23:00:00|782.13|780.63|779.59|778.09|785.87|784.42|776.46|775.76|12411
1547679600000|2019-01-16 23:00:00|779.57|778.07|785.35|783.85|786.69|785.19|774.95|773.45|23068
1547766000000|2019-01-17 23:00:00|785.28|783.78|798.51|797.01|798.76|797.26|784.22|782.72|14914
1548025200000|2019-01-20 23:00:00|793.82|792.32|796.59|795.09|797.01|795.51|791.12|789.62|3431
1548111600000|2019-01-21 23:00:00|796.41|794.91|785.68|784.18|797.32|795.82|783.84|782.34|3660
1548198000000|2019-01-22 23:00:00|785.62|784.12|778.71|777.21|789.6|788.1|775.34|773.84|5977
1548284400000|2019-01-23 23:00:00|778.59|777.09|782.15|780.65|783.79|782.37|775.95|775.15|4088
1548370800000|2019-01-24 23:00:00|782.14|780.64|778.34|776.84|787.52|786.72|776.83|775.33|3760
1548630000000|2019-01-27 23:00:00|776|774.5|771.59|770.09|777.08|775.85|766.74|765.95|5171
1548716400000|2019-01-28 23:00:00|771.56|770.06|777.06|775.56|777.47|775.97|766.79|764.99|3936
1548802800000|2019-01-29 23:00:00|777.12|775.62|781.4|779.9|782.19|780.69|771.6|771|3601
1548889200000|2019-01-30 23:00:00|781.43|779.93|782.5|781|785.75|785.15|774.42|773.52|6251
1548975600000|2019-01-31 23:00:00|782.3|780.8|776.74|775.24|782.46|780.96|773.33|772.62|3448
1549234800000|2019-02-03 23:00:00|775.89|774.39|783.25|781.75|784.41|783.32|775.55|774.05|3302
1549321200000|2019-02-04 23:00:00|783.18|781.68|792.57|791.07|794|792.5|781.21|780.21|10814
1549407600000|2019-02-05 23:00:00|792.56|791.06|787.99|786.49|793.8|792.3|785.06|783.96|4526
1549494000000|2019-02-06 23:00:00|787.98|786.48|781.37|779.87|788.54|787.04|778.3|776.8|2829
1549580400000|2019-02-07 23:00:00|781.33|779.83|776.59|775.09|783.48|782.71|769.96|768.46|9041
1549839600000|2019-02-10 23:00:00|776.95|775.45|774.44|772.94|780.58|779.98|773.41|771.91|8792
1549926000000|2019-02-11 23:00:00|774.42|772.92|785.31|783.81|785.93|784.43|774.07|772.57|20417
1550012400000|2019-02-12 23:00:00|785.26|783.76|793.68|792.18|796.59|795.09|784.96|783.46|17998
1550098800000|2019-02-13 23:00:00|793.66|792.16|787.97|786.47|799.04|797.37|786.8|785.3|18280
1550185200000|2019-02-14 23:00:00|787.98|786.48|801.93|800.43|802.19|800.88|785.53|784.03|8036
1550444400000|2019-02-17 23:00:00|802.14|800.64|800.85|799.35|804.33|803.43|797.44|796.84|4496
1550530800000|2019-02-18 23:00:00|800.82|799.32|800.95|799.45|803.26|801.76|797.42|796.42|4289
1550617200000|2019-02-19 23:00:00|800.96|799.46|799.96|798.46|802.33|800.83|793.29|792.59|4531
1550703600000|2019-02-20 23:00:00|799.95|798.45|800.97|799.47|806.22|805.22|798.56|797.06|4527
1550790000000|2019-02-21 23:00:00|800.95|799.45|807.17|805.67|809.46|808.56|800.41|798.91|3438
1551049200000|2019-02-24 23:00:00|808.91|807.41|804.34|802.84|815.16|814.36|804.27|802.77|4199
1551135600000|2019-02-25 23:00:00|804.35|802.85|806.5|805|809.93|808.55|801.72|801.05|3490
1551222000000|2019-02-26 23:00:00|806.45|804.95|807.37|805.87|809.86|808.86|803.41|801.91|3989
1551308400000|2019-02-27 23:00:00|807.31|805.81|801.62|800.12|807.39|805.89|799.4|798.6|3043
1551394800000|2019-02-28 23:00:00|801.56|800.06|803.31|801.81|805.73|804.23|799.06|797.56|3421
1551654000000|2019-03-03 23:00:00|804.53|803.03|799.19|797.69|806.33|804.83|795.34|793.84|1774
1551740400000|2019-03-04 23:00:00|799.15|797.65|805.49|803.99|807.61|806.11|798.31|796.81|6236
1551826800000|2019-03-05 23:00:00|805.4|803.9|805.4|803.9|809.7|809|803.9|802.9|2670
1551913200000|2019-03-06 23:00:00|805.38|803.88|803.28|801.78|810.31|809.71|801.62|800.29|5465
1551999600000|2019-03-07 23:00:00|803.25|801.75|803.61|802.11|803.85|802.35|794.6|793.5|14348
1552172400000|2019-03-09 23:00:00|802.53|801.03|802.53|801.03|802.93|801.43|801.99|800.49|0
1552258800000|2019-03-10 23:00:00|802.54|801.04|803.72|802.22|804.51|803.01|792.88|792.08|7825
1552345200000|2019-03-11 23:00:00|803.74|802.24|798.65|797.15|803.79|802.29|797.19|792.4|13416
1552431600000|2019-03-12 23:00:00|798.66|797.16|808.19|806.69|808.42|806.92|796.87|795.37|25019
1552518000000|2019-03-13 23:00:00|808.2|806.7|816.36|814.86|819.35|817.46|805.13|803.63|21430
1552604400000|2019-03-14 23:00:00|816.37|814.87|814.54|813.04|818.21|816.71|810.45|809.41|4672
1552777200000|2019-03-16 23:00:00|814.07|812.57|813.38|811.88|814.07|812.57|813.29|811.79|0
1552863600000|2019-03-17 23:00:00|813.39|811.89|820.53|819.03|831.23|819.5|812.53|810.93|2158
1552950000000|2019-03-18 23:00:00|820.52|819.02|817.9|816.4|825.99|825.39|817.4|815.9|2970
1553036400000|2019-03-19 23:00:00|817.91|816.41|816.94|815.44|822.1|820.83|815.49|813.99|2829
1553122800000|2019-03-20 23:00:00|816.95|815.45|824.83|823.33|825.31|823.81|815.9|814.4|2750
1553209200000|2019-03-21 23:00:00|824.82|823.32|802.63|801.13|825.59|824.09|802.24|800.74|5652
1553382000000|2019-03-23 23:00:00|804.72|803.22|803.5|802|804.72|803.22|802.8|801.3|0
1553468400000|2019-03-24 23:00:00|803.51|802.01|800.7|799.2|804.86|804.16|797.07|795.57|7482
1553554800000|2019-03-25 23:00:00|800.69|799.19|800.51|799.01|804|803.03|798.44|796.94|3347
1553641200000|2019-03-26 23:00:00|800.52|799.02|799.79|798.29|805.03|803.93|794.84|793.81|4452
1553727600000|2019-03-27 23:00:00|799.8|798.3|803.07|801.57|804.7|804.1|796.88|795.38|3540
1553814000000|2019-03-28 23:00:00|803.08|801.58|798.32|796.82|805.26|804.02|793.92|792.89|4853
1554069600000|2019-03-31 22:00:00|801.56|800.06|807.04|805.54|807.78|806.28|798.83|797.93|3362
1554156000000|2019-04-01 22:00:00|806.96|805.46|808.24|806.74|810.26|808.85|804.22|803.51|3137
1554242400000|2019-04-02 22:00:00|808.21|806.71|814.39|812.89|815.75|814.25|807.95|806.45|3265
1554328800000|2019-04-03 22:00:00|814.42|812.92|808.1|806.6|814.71|813.21|806.51|805.01|3019
1554415200000|2019-04-04 22:00:00|808.09|806.59|814.2|812.7|814.24|812.74|807.22|806.08|4261
1554674400000|2019-04-07 22:00:00|813.91|812.41|818.25|816.75|818.33|817.23|810.62|809.37|4175
1554760800000|2019-04-08 22:00:00|818.23|816.73|807.11|805.61|818.66|817.16|806.73|805.23|3995
1554847200000|2019-04-09 22:00:00|807.1|805.6|815.06|813.56|815.28|813.78|806.77|805.27|2563
1554933600000|2019-04-10 22:00:00|815.05|813.55|812.01|810.51|816.21|814.97|810.74|809.24|6266
1555020000000|2019-04-11 22:00:00|812|810.5|813.65|812.15|817.69|816.99|809.84|808.94|30869
1555279200000|2019-04-14 22:00:00|813.99|812.49|817.77|816.27|817.95|816.74|811.91|810.41|18933
1555365600000|2019-04-15 22:00:00|817.76|816.26|816.03|814.53|822.18|820.78|815.44|813.94|18640
1555452000000|2019-04-16 22:00:00|815.99|814.49|817.08|815.58|820.41|818.92|812.24|811.54|6686
1555538400000|2019-04-17 22:00:00|817.1|815.6|822.38|820.88|822.84|821.34|813.82|812.32|0
1555884000000|2019-04-21 22:00:00|822.32|820.82|825.12|823.62|825.91|824.41|819.99|818.49|0
1555970400000|2019-04-22 22:00:00|825.07|823.57|825.08|823.58|825.67|824.45|818.44|817.84|5294
1556056800000|2019-04-23 22:00:00|825.07|823.57|822.01|820.51|826.52|824.08|820.21|819.51|3348
1556143200000|2019-04-24 22:00:00|822.09|820.59|818.88|817.38|823.53|822.03|814.78|813.67|3927
1556229600000|2019-04-25 22:00:00|818.9|817.4|814.38|812.88|819.59|818.09|811.83|810.83|4018
1556488800000|2019-04-28 22:00:00|814.83|813.33|815.57|814.07|817.32|816.62|812.32|811.42|2484
1556575200000|2019-04-29 22:00:00|815.55|814.05|819.3|817.8|819.66|818.16|810.68|809.78|4166
1556661600000|2019-04-30 22:00:00|819.31|817.81|811.5|810|820.88|819.38|811.33|809.83|0
1556748000000|2019-05-01 22:00:00|811.47|809.97|804.76|803.26|815.36|813.86|802.61|801.11|5526
1556834400000|2019-05-02 22:00:00|804.74|803.24|815.37|813.87|816.06|815.26|804.12|802.62|4878
1557093600000|2019-05-05 22:00:00|803.95|802.45|806.55|805.05|811.01|809.51|795.3|793.8|4900
1557180000000|2019-05-06 22:00:00|806.64|805.14|795.71|794.21|812.45|811.53|791.98|790.48|5676
1557266400000|2019-05-07 22:00:00|795.68|794.18|801.79|800.29|807.44|806.74|794.05|792.55|3468
1557352800000|2019-05-08 22:00:00|801.77|800.27|796.5|795|802.15|800.65|788.86|787.36|7164
1557439200000|2019-05-09 22:00:00|796.44|794.94|810.43|808.93|811.08|809.58|791.35|789.85|6879
1557698400000|2019-05-12 22:00:00|804.42|802.92|792.58|791.08|805.33|803.83|791.65|790.15|21088
1557784800000|2019-05-13 22:00:00|792.51|791.01|800.17|798.67|801.98|800.48|790.54|789.04|16341
1557871200000|2019-05-14 22:00:00|800.23|798.73|801.64|800.14|802.71|801.21|791.84|791.04|28914
1557957600000|2019-05-15 22:00:00|801.6|800.1|815.93|814.43|818.31|816.81|795.92|794.42|20648
1558044000000|2019-05-16 22:00:00|815.92|814.42|810.95|809.45|816.97|815.47|808.99|807.49|0
1558303200000|2019-05-19 22:00:00|812.59|811.09|817.15|815.65|823.91|823.21|812.26|810.76|7523
1558389600000|2019-05-20 22:00:00|817.16|815.66|822.8|821.3|823.63|822.87|816.17|814.67|3291
1558476000000|2019-05-21 22:00:00|822.81|821.31|819.32|817.82|823.83|822.33|816.45|815.65|3115
1558562400000|2019-05-22 22:00:00|819.37|817.87|800.92|799.42|819.6|818.1|799.18|797.68|7400
1558648800000|2019-05-23 22:00:00|800.96|799.46|809.08|807.58|809.5|808.7|800.5|799|4971
1558908000000|2019-05-26 22:00:00|808.07|806.57|810.57|809.07|811.59|810.09|804.29|803.49|1947
1558994400000|2019-05-27 22:00:00|810.5|809|797.91|796.41|812.72|811.22|796.71|795.21|3686
1559080800000|2019-05-28 22:00:00|797.88|796.38|786.25|784.75|798.44|797.5|783.15|781.98|9564
1559167200000|2019-05-29 22:00:00|786.18|784.68|791.26|789.76|792.19|790.69|786.11|784.61|0
1559253600000|2019-05-30 22:00:00|791.23|789.73|786.88|785.38|791.83|790.33|772.31|769.81|11413
1559512800000|2019-06-02 22:00:00|783.36|781.86|797.01|795.51|797.91|796.41|775.37|774.57|7352
1559599200000|2019-06-03 22:00:00|797.06|795.56|798.45|796.95|798.79|797.29|789.02|787.92|6872
1559685600000|2019-06-04 22:00:00|798.5|797|795.52|794.02|800.19|799.24|791.68|790.18|6056
1559772000000|2019-06-05 22:00:00|795.14|793.64|797.8|796.3|801.92|801.22|792.26|790.76|1865
1559858400000|2019-06-06 22:00:00|797.76|796.26|803.03|801.53|805.74|804.31|797.27|795.77|3835
1560117600000|2019-06-09 22:00:00|806.51|805.01|802.42|800.92|806.63|805.13|801.49|799.99|0
1560204000000|2019-06-10 22:00:00|802.43|800.93|805.89|804.39|810.55|809.85|801.3|799.8|5102
1560290400000|2019-06-11 22:00:00|805.88|804.38|794.17|792.67|806.46|804.96|793.33|792.09|6066
1560376800000|2019-06-12 22:00:00|794.19|792.69|794.2|792.7|797.49|796.79|791.02|789.52|2699
1560463200000|2019-06-13 22:00:00|794.15|792.65|802.49|800.99|802.64|801.14|790.8|790.1|4236
1560722400000|2019-06-16 22:00:00|802.96|801.46|794.63|793.13|803.75|802.25|792.55|791.43|19639
1560808800000|2019-06-17 22:00:00|794.64|793.14|804.94|803.44|805.7|804.2|790.49|789.79|13052
1560895200000|2019-06-18 22:00:00|804.89|803.39|800.03|798.53|805.98|804.48|797.04|796.44|33771
1560981600000|2019-06-19 22:00:00|800|798.5|803.5|802|807.97|806.57|799.73|798.43|5569
1561068000000|2019-06-20 22:00:00|803.48|801.98|801.95|800.45|810.44|809.74|800.31|798.81|5100
1561327200000|2019-06-23 22:00:00|802.87|801.37|802.76|801.26|813.83|813.03|802.28|800.78|3320
1561413600000|2019-06-24 22:00:00|802.74|801.24|794.11|792.61|805.23|803.73|793.64|792.14|4962
1561500000000|2019-06-25 22:00:00|794.09|792.59|795.84|794.34|803.5|802.5|792.21|790.71|1370
1561586400000|2019-06-26 22:00:00|795.82|794.32|800.94|799.44|802.91|802.01|795.82|794.32|1361
1561672800000|2019-06-27 22:00:00|800.91|799.41|802.59|801.09|803|801.5|797.3|796.6|1529
1561932000000|2019-06-30 22:00:00|802.99|801.49|810.43|808.93|812.92|811.92|801.56|800.06|5813
1562018400000|2019-07-01 22:00:00|810.45|808.95|812.63|811.13|812.97|812.27|807.84|806.34|2766
1562104800000|2019-07-02 22:00:00|812.65|811.15|815.99|814.49|816.4|814.9|805.62|804.62|2932
1562191200000|2019-07-03 22:00:00|816.02|814.52|821.54|820.04|822.43|820.93|813.35|812.25|3669
1562277600000|2019-07-04 22:00:00|821.55|820.05|821.13|819.63|822.66|821.16|817.05|815.85|2986
1562536800000|2019-07-07 22:00:00|822.52|821.02|823.32|821.82|825.96|825.16|817.52|816.02|3865
1562623200000|2019-07-08 22:00:00|823.29|821.79|816.94|815.44|823.64|822.14|814.29|813.39|4541
1562709600000|2019-07-09 22:00:00|816.92|815.42|814.05|812.55|819.77|818.27|812.84|811.34|2520
1562796000000|2019-07-10 22:00:00|814.04|812.54|816.64|815.14|817.61|816.42|811.77|811.17|2218
1562882400000|2019-07-11 22:00:00|816.59|815.09|815.44|813.94|819.52|818.52|812.2|811.6|1999
1563141600000|2019-07-14 22:00:00|815.99|814.49|814.32|812.82|818.57|817.67|811.67|810.77|13834
1563228000000|2019-07-15 22:00:00|814.31|812.81|804.73|803.23|815.17|813.67|804.3|802.91|18820
1563314400000|2019-07-16 22:00:00|804.74|803.24|796|794.5|805.44|804.44|795.86|794.36|22497
1563400800000|2019-07-17 22:00:00|795.99|794.49|797.72|796.22|797.72|796.83|792.58|791.08|13399
1563487200000|2019-07-18 22:00:00|797.73|796.23|794.37|792.87|800.47|798.97|794.02|792.52|3558
1563746400000|2019-07-21 22:00:00|799.38|797.88|801.27|799.77|802.94|802.34|798.59|797.09|1572
1563832800000|2019-07-22 22:00:00|801.28|799.78|809.71|808.21|811.43|809.95|800.85|799.35|4114
1563919200000|2019-07-23 22:00:00|809.73|808.23|808.69|807.19|812.3|810.6|803.35|802.65|1362
1564005600000|2019-07-24 22:00:00|808.71|807.21|797.85|796.35|811.9|810.4|795.39|794.29|3111
1564092000000|2019-07-25 22:00:00|797.92|796.42|800.92|799.42|803.92|802.92|795.46|794.36|1607
1564351200000|2019-07-28 22:00:00|801.24|799.74|797.56|796.06|802.32|801.63|796.76|795.4|1612
1564437600000|2019-07-29 22:00:00|797.54|796.04|785.9|784.4|799.07|797.57|783.62|782.12|4612
1564524000000|2019-07-30 22:00:00|785.94|784.44|785.51|784.01|794.22|793.52|781.14|779.64|4105
1564610400000|2019-07-31 22:00:00|785.37|783.87|785.08|783.58|800.54|799.04|783.64|782.14|2904
1564696800000|2019-08-01 22:00:00|785.15|783.65|787.08|785.58|790.22|789.52|779.1|777.6|6608
1564956000000|2019-08-04 22:00:00|782.92|781.42|757.92|756.42|784.57|783.07|757.51|756.01|10338
1565042400000|2019-08-05 22:00:00|757.54|756.04|772.28|770.78|777.04|776.34|745.23|743.73|5618
1565128800000|2019-08-06 22:00:00|772.22|770.72|769.79|768.29|775.85|774.86|760.69|759.89|7422
1565215200000|2019-08-07 22:00:00|769.75|768.25|778.97|777.47|781.53|780.03|767.29|765.79|5463
1565301600000|2019-08-08 22:00:00|778.96|777.46|774.24|772.74|780.5|779|768.43|766.93|4035
1565560800000|2019-08-11 22:00:00|772.31|770.81|763.87|762.37|775.81|775.01|762.44|760.94|4890
1565647200000|2019-08-12 22:00:00|763.86|762.36|778.74|777.24|781.22|779.72|762.29|760.79|17530
1565733600000|2019-08-13 22:00:00|778.71|777.21|754.08|752.58|783.89|778.04|753.93|752.43|41116
1565820000000|2019-08-14 22:00:00|754.01|752.51|754.02|752.52|764.07|762.57|743.7|743|10660
1565906400000|2019-08-15 22:00:00|754.01|752.51|765.41|763.91|766.09|764.59|753.81|752.31|5702
1566165600000|2019-08-18 22:00:00|767.04|765.54|769.69|768.19|773.78|771.88|765.38|763.88|5107
1566252000000|2019-08-19 22:00:00|769.65|768.15|768.58|767.08|776.47|775.87|768.39|766.89|2841
1566338400000|2019-08-20 22:00:00|768.54|767.04|776.45|774.95|778.76|777.76|767.23|766.23|5086
1566424800000|2019-08-21 22:00:00|776.42|774.92|773.47|771.97|778.05|777.15|770.48|769.55|2610
1566511200000|2019-08-22 22:00:00|773.5|772|756.8|755.3|779.94|779.24|755.19|753.69|5803
1566770400000|2019-08-25 22:00:00|747.71|746.21|771.06|769.56|771.45|769.95|747.15|745.65|4706
1566856800000|2019-08-26 22:00:00|771.09|769.59|768.5|767|773.36|771.86|764.43|763.73|3250
1566943200000|2019-08-27 22:00:00|768.49|766.99|774.6|773.1|776.28|774.78|767.81|766.91|2416
1567029600000|2019-08-28 22:00:00|774.63|773.13|784.41|782.91|785.28|783.78|771.48|769.98|4736
1567116000000|2019-08-29 22:00:00|784.4|782.9|788.33|786.83|791.08|790.38|783.3|781.8|4749
1567375200000|2019-09-01 22:00:00|782.74|781.24|786.71|785.21|791.37|790.47|782.3|780.8|2448
1567461600000|2019-09-02 22:00:00|786.76|785.26|782.7|781.2|790.07|788.57|779.71|778.48|4929
1567548000000|2019-09-03 22:00:00|782.69|781.19|790.41|788.91|790.84|789.67|782.03|780.53|2895
1567634400000|2019-09-04 22:00:00|790.42|788.92|803.77|802.27|808.09|807.33|790.14|788.64|7963
1567720800000|2019-09-05 22:00:00|803.78|802.28|797.11|795.61|807.8|806.3|795.13|794.3|4569
1567980000000|2019-09-08 22:00:00|797.13|795.63|796.12|794.62|808.97|801.57|794.18|792.68|2572
1568066400000|2019-09-09 22:00:00|796.13|794.63|803.18|801.68|804.92|803.42|794.08|793.38|2956
1568152800000|2019-09-10 22:00:00|803.16|801.66|816.35|814.85|816.84|815.34|801.72|800.22|5564
1568239200000|2019-09-11 22:00:00|816.38|814.88|812.62|811.12|821.68|820.18|804.37|803.67|7379
1568325600000|2019-09-12 22:00:00|812.68|811.18|815.11|813.61|818.3|817.02|812.51|811.01|3160
1568584800000|2019-09-15 22:00:00|819.81|816.81|828.51|827.01|829.53|828.73|817.24|814.24|14310
1568671200000|2019-09-16 22:00:00|828.5|827|821.01|819.51|831.54|830.64|817.54|816.74|24024
1568757600000|2019-09-17 22:00:00|821.03|819.53|828.27|826.77|828.92|827.42|817.03|815.93|30657
1568844000000|2019-09-18 22:00:00|828.29|826.79|826.41|824.91|830.82|829.26|823.42|822.14|8358
1568930400000|2019-09-19 22:00:00|826.39|824.89|827.22|825.72|834.68|833.98|826.19|824.69|4189
1569189600000|2019-09-22 22:00:00|830.37|828.87|831.09|829.59|833.98|833.08|824.03|823.03|4563
1569276000000|2019-09-23 22:00:00|831.11|829.61|813.45|811.95|833.83|832.33|811.96|810.46|2851
1569362400000|2019-09-24 22:00:00|813.43|811.93|816.75|815.25|817.6|816.1|806.84|805.94|5517
1569448800000|2019-09-25 22:00:00|816.74|815.24|813.31|811.81|817.42|815.92|808.8|807.3|2381
1569535200000|2019-09-26 22:00:00|813.32|811.82|814.2|812.7|818.48|817.78|810.42|809.34|2658
1569794400000|2019-09-29 22:00:00|816.12|814.62|817.72|816.22|818.21|816.71|811.19|810.29|1972
1569880800000|2019-09-30 22:00:00|817.7|816.2|808.64|807.14|820.17|818.67|807.31|805.81|3687
1569967200000|2019-10-01 22:00:00|808.67|807.17|785.68|784.18|810.22|808.72|784.37|782.87|7503
1570053600000|2019-10-02 22:00:00|785.69|784.19|793.69|792.19|794.01|792.51|783.5|782.6|8301
1570140000000|2019-10-03 22:00:00|793.7|792.2|801.8|800.3|802.13|800.63|788.93|788.08|4651
1570399200000|2019-10-06 22:00:00|798.86|797.36|810.84|809.34|815.26|813.76|796.39|794.89|8153
1570485600000|2019-10-07 22:00:00|810.78|809.28|798.16|796.66|815.03|813.53|797.37|795.87|5065
1570572000000|2019-10-08 22:00:00|798.17|796.67|802.45|800.95|803.47|801.97|794.37|793.47|4290
1570658400000|2019-10-09 22:00:00|802.46|800.96|809.32|807.82|810.75|809.25|793.74|792.24|3101
1570744800000|2019-10-10 22:00:00|809.3|807.8|812.66|811.16|817.18|815.68|807.15|805.65|4950
1571004000000|2019-10-13 22:00:00|813.17|811.67|801.88|800.38|815.57|814.07|799.79|799.19|8463
1571090400000|2019-10-14 22:00:00|801.9|800.4|811.81|810.31|814.07|812.57|801.9|800.4|27515
1571176800000|2019-10-15 22:00:00|811.83|810.33|816.26|814.76|817.98|816.48|802.86|801.86|20288
1571263200000|2019-10-16 22:00:00|816.27|814.77|819.48|817.98|824.54|823.34|811.32|809.62|30255
1571349600000|2019-10-17 22:00:00|819.46|817.96|824.99|823.49|825.28|823.78|817.16|815.66|1501
1571608800000|2019-10-20 22:00:00|823.84|822.34|827.94|826.44|830.24|829.34|822.52|821.42|3409
1571695200000|2019-10-21 22:00:00|827.95|826.45|823.86|822.36|830.25|829.3|823.17|821.67|1957
1571781600000|2019-10-22 22:00:00|823.93|822.43|826.41|824.91|831.56|830.66|818.8|817.9|3101
1571868000000|2019-10-23 22:00:00|826.47|824.97|835.8|834.3|837.81|836.47|824.97|824.07|6156
1571954400000|2019-10-24 22:00:00|835.84|834.34|833.2|831.7|837.35|835.85|827.96|827.26|3800
1572217200000|2019-10-27 23:00:00|834.3|832.8|839.31|837.81|840.33|839.73|831.56|830.66|4061
1572303600000|2019-10-28 23:00:00|839.3|837.8|835.82|834.32|840.24|838.74|829.52|828.82|3809
1572390000000|2019-10-29 23:00:00|835.79|834.29|836.47|834.97|839.75|838.95|832|830.9|5802
1572476400000|2019-10-30 23:00:00|836.48|834.98|824.78|823.28|837.47|835.97|822.25|820.75|4783
1572562800000|2019-10-31 23:00:00|824.79|823.29|831.04|829.54|831.1|830.2|823.43|822.73|3209
1572822000000|2019-11-03 23:00:00|832.15|830.65|834.08|832.58|835.68|835.08|828.15|827.55|3390
1572908400000|2019-11-04 23:00:00|834.11|832.61|834.48|832.98|837.44|836.44|833.15|831.76|2594
1572994800000|2019-11-05 23:00:00|834.5|833|837.72|836.22|838.52|837.02|832.51|831.91|3999
1573081200000|2019-11-06 23:00:00|837.74|836.24|844.91|843.41|846.43|845.04|836.19|834.69|4877
1573167600000|2019-11-07 23:00:00|844.93|843.43|845.99|844.49|846.14|844.64|839.27|838.67|2504
1573426800000|2019-11-10 23:00:00|845.13|843.63|844.15|842.65|845.14|843.64|836.77|835.87|10356
1573513200000|2019-11-11 23:00:00|844.16|842.66|840.17|838.67|846.52|845.29|839.44|838.05|17889
1573599600000|2019-11-12 23:00:00|840.2|838.7|837.37|835.87|840.58|839.08|832.32|831.32|26263
1573686000000|2019-11-13 23:00:00|837.36|835.86|833.65|832.15|838.52|837.02|830.78|829.28|14878
1573772400000|2019-11-14 23:00:00|833.64|832.14|831.15|829.65|837.86|836.36|825.98|825.38|5167
1574031600000|2019-11-17 23:00:00|830.54|829.04|830.83|829.33|834.08|832.98|826.28|825.18|2571
1574118000000|2019-11-18 23:00:00|830.84|829.34|824.31|822.81|832.02|830.78|823.64|822.14|2540
1574204400000|2019-11-19 23:00:00|824.29|822.79|821.1|819.6|825.29|823.79|815.98|815.28|3742
1574290800000|2019-11-20 23:00:00|820.92|819.42|825.18|823.68|826.16|824.66|817.32|815.82|1769
1574377200000|2019-11-21 23:00:00|825.21|823.71|833.43|831.93|836.75|831.93|824.5|823|3777
1574636400000|2019-11-24 23:00:00|834.53|833.03|837.03|835.53|838.14|837.04|833.61|832.73|2567
1574722800000|2019-11-25 23:00:00|837.02|835.52|837.3|835.8|840.14|838.64|832.48|831.28|2371
1574809200000|2019-11-26 23:00:00|837.29|835.79|836.69|835.19|838.41|836.91|831.61|828.31|1218
1574895600000|2019-11-27 23:00:00|836.7|835.2|832.23|830.73|836.76|835.26|830.87|829.38|1189
1574982000000|2019-11-28 23:00:00|832.24|830.74|820.19|818.69|832.48|830.98|819.94|818.44|6653
1575241200000|2019-12-01 23:00:00|821.06|819.56|808.82|807.32|835.46|834.39|803.19|801.59|4010
1575327600000|2019-12-02 23:00:00|808.87|807.37|810.54|809.04|816.29|815.19|804.14|803.34|4710
1575414000000|2019-12-03 23:00:00|810.55|809.05|820.03|818.53|821.04|819.54|806.93|805.43|4347
1575500400000|2019-12-04 23:00:00|820.04|818.54|816.9|815.4|822.18|821.08|815.09|813.59|716
1575586800000|2019-12-05 23:00:00|816.89|815.39|827.17|825.67|827.74|826.24|816.68|815.18|3126
1575846000000|2019-12-08 23:00:00|827.16|825.66|823.9|822.4|828.86|827.86|822.2|820.96|1216
1575932400000|2019-12-09 23:00:00|823.92|822.42|824.69|823.19|826.12|824.62|818.65|817.55|1623
1576018800000|2019-12-10 23:00:00|824.63|823.13|819.88|818.38|825.05|823.55|816.87|815.57|1400
1576105200000|2019-12-11 23:00:00|819.87|818.37|826.85|825.35|827.97|826.47|818.9|816.9|3016
1576191600000|2019-12-12 23:00:00|827.04|825.54|830.34|828.84|835.23|833.13|825.77|819.43|10304
1576450800000|2019-12-15 23:00:00|831.32|829.82|834.27|832.77|836.04|834.94|830.78|829.28|5465
1576537200000|2019-12-16 23:00:00|834.24|832.74|829.4|827.9|835.09|834.04|829.12|827.62|13754
1576623600000|2019-12-17 23:00:00|829.39|827.89|833.14|831.64|833.68|832.28|828.1|825.6|20563
1576710000000|2019-12-18 23:00:00|833.15|831.65|842.94|841.44|843.17|841.67|831.69|829.82|4286
1576796400000|2019-12-19 23:00:00|842.97|841.47|844.93|843.43|846.37|844.87|839.52|838.32|1546
1577055600000|2019-12-22 23:00:00|845.42|843.92|846.95|845.45|852.61|848.61|843.68|842.18|557
1577142000000|2019-12-23 23:00:00|846.96|845.46|846.59|845.09|847.7|846.2|845.7|844.2|0
1577314800000|2019-12-25 23:00:00|846.67|845.17|850.67|849.17|851.15|849.65|846.67|845.17|0
1577401200000|2019-12-26 23:00:00|850.66|849.16|846.24|844.74|855.91|855.31|845.2|843.8|1122
1577660400000|2019-12-29 23:00:00|846.93|845.43|844.08|842.58|848.29|847.19|843.58|842.08|2155
1577746800000|2019-12-30 23:00:00|844.07|842.57|846.39|844.89|846.61|845.11|841.18|839.68|0
1577919600000|2020-01-01 23:00:00|846.3|844.8|856.02|854.52|856.83|855.33|846.12|844.62|2958
1578006000000|2020-01-02 23:00:00|856|854.5|853.29|851.79|856.53|855.03|846.62|845.12|1460
1578265200000|2020-01-05 23:00:00|849.58|848.08|856|854.5|857.53|856.03|847.79|846.29|2819
1578351600000|2020-01-06 23:00:00|856.03|854.53|848.88|847.38|860.59|859.02|847.49|845.99|3469
1578438000000|2020-01-07 23:00:00|848.82|847.32|855.08|853.58|856.61|855.11|838.25|836.75|1545
1578524400000|2020-01-08 23:00:00|855.14|853.64|850.8|849.3|858.36|856.86|848.5|847|877
1578610800000|2020-01-09 23:00:00|850.82|849.32|846.95|845.45|857.81|851.81|846.22|844.41|1414
1578870000000|2020-01-12 23:00:00|848.42|846.92|854.88|853.38|855.81|854.81|847.75|846.25|18856
1578956400000|2020-01-13 23:00:00|854.89|853.39|852.25|850.75|856.75|855.25|848.41|847.66|6435
1579042800000|2020-01-14 23:00:00|852.26|850.76|847.84|846.34|852.47|851.45|845.76|844.26|18335
1579129200000|2020-01-15 23:00:00|847.86|846.36|850.42|848.92|850.6|849.1|843.03|841.03|14502
1579215600000|2020-01-16 23:00:00|850.41|848.91|858.2|856.7|859.81|858.31|849.84|848.34|5175
1579474800000|2020-01-19 23:00:00|858.09|856.59|858.17|856.67|860.18|858.38|853.11|851.81|3264
1579561200000|2020-01-20 23:00:00|858.18|856.68|852.72|851.22|858.73|857.23|845.92|845.02|3393
1579647600000|2020-01-21 23:00:00|852.76|851.26|847.82|846.32|858.32|856.82|847.31|845.81|1844
1579734000000|2020-01-22 23:00:00|847.8|846.3|843.42|841.92|849.88|848.38|835.89|835.29|4804
1579820400000|2020-01-23 23:00:00|843.44|841.94|840.67|839.17|849.49|848.79|839.49|837.99|3169
1580079600000|2020-01-26 23:00:00|834.77|833.27|830.21|828.71|837.5|835.32|824.5|823.6|8401
1580166000000|2020-01-27 23:00:00|830.17|828.67|838.74|837.24|839.36|837.86|825.96|825.26|5350
1580252400000|2020-01-28 23:00:00|838.69|837.19|835.34|833.84|843.53|842.73|832.84|831.94|3347
1580338800000|2020-01-29 23:00:00|835.37|833.87|835.85|834.35|836.84|835.34|825.04|823.54|2825
1580425200000|2020-01-30 23:00:00|835.77|834.27|818.38|816.88|836.27|834.77|815.15|813.65|3319
1580684400000|2020-02-02 23:00:00|819.28|817.78|818.23|816.73|825.46|824.76|817.7|816.43|5202
1580770800000|2020-02-03 23:00:00|818.2|816.7|826.86|825.36|830.14|829.32|816.33|814.83|4657
1580857200000|2020-02-04 23:00:00|826.85|825.35|840.07|838.57|840.44|838.94|822.98|821.61|4439
1580943600000|2020-02-05 23:00:00|840.13|838.63|845.07|843.57|881.52|846.82|838.45|835.62|2772
1581030000000|2020-02-06 23:00:00|845.11|843.61|827.44|825.94|845.4|843.9|825.44|824.14|2818
1581289200000|2020-02-09 23:00:00|827.85|826.35|822.92|821.42|831.91|830.41|815.81|815.11|3850
1581375600000|2020-02-10 23:00:00|822.88|821.38|831.43|829.93|832.6|831.94|821.9|820.65|2607
1581462000000|2020-02-11 23:00:00|831.5|830|839.59|838.09|839.74|838.79|829.97|828.44|3070
1581548400000|2020-02-12 23:00:00|839.62|838.12|834.84|833.34|840.12|838.62|824.25|823.35|3001
1581634800000|2020-02-13 23:00:00|834.87|833.37|836.09|834.59|839.13|837.73|833.04|831.54|3047
1581894000000|2020-02-16 23:00:00|837.6|836.1|833.86|832.36|841.15|840.25|832.73|831.23|7508
1581980400000|2020-02-17 23:00:00|833.51|832.01|834.13|832.63|834.53|833.03|828.76|827.16|15060
1582066800000|2020-02-18 23:00:00|834.18|832.68|842.19|840.69|842.9|842|833.91|832.41|14045
1582153200000|2020-02-19 23:00:00|842.29|840.79|844.85|843.35|850.28|849.18|838.68|837.18|16795
1582239600000|2020-02-20 23:00:00|844.83|843.33|840.06|838.56|845.76|844.36|837.97|834.79|1765
1582498800000|2020-02-23 23:00:00|832.98|831.48|806.22|804.72|833.03|831.53|804.48|799.09|12608
1582585200000|2020-02-24 23:00:00|806.11|804.61|793.74|792.24|818.68|817.78|790.53|789.03|9386
1582671600000|2020-02-25 23:00:00|793.75|792.25|786.54|785.04|804.17|802.75|779.53|778.53|9785
1582758000000|2020-02-26 23:00:00|786.55|785.05|747.1|745.6|791|789.5|745.37|743.87|12303
1582844400000|2020-02-27 23:00:00|747.13|745.63|766.54|765.04|768.18|766.68|733.93|732.43|32368
1583103600000|2020-03-01 23:00:00|726.48|724.28|771.56|770.06|775.75|774.35|725.79|723.59|12164
1583190000000|2020-03-02 23:00:00|771.76|770.26|753.46|751.96|785.15|783.55|751.78|750.28|12450
1583276400000|2020-03-03 23:00:00|753.41|751.91|781.4|779.9|786.33|784.83|750.89|749.39|6197
1583362800000|2020-03-04 23:00:00|781.34|779.84|748.21|746.71|782.22|780.72|744.1|742.6|7002
1583449200000|2020-03-05 23:00:00|748.23|746.73|723.91|722.41|779.8|776.3|715.89|714.39|17439
1583622000000|2020-03-07 23:00:00|693.65|691.45|674.73|672.53|695.32|693.12|671.13|668.93|0
1583708400000|2020-03-08 23:00:00|674.77|672.57|644.59|642.59|680.77|678.57|625.12|623.12|15525
1583794800000|2020-03-09 23:00:00|644.58|642.58|675.23|673.23|694.96|692.76|643.92|641.92|12544
1583881200000|2020-03-10 23:00:00|675.25|673.25|637.4|635.4|678.26|676.26|624.6|622.6|11764
1583967600000|2020-03-11 23:00:00|637.39|635.39|563.41|561.41|638.8|635.39|552.84|550.84|20336
1584054000000|2020-03-12 23:00:00|563.51|561.51|627.53|625.53|634.16|632.16|549.17|547.17|16893
1584226800000|2020-03-14 23:00:00|610.93|608.93|599.19|597.19|614.47|612.47|599.19|597.19|0
1584313200000|2020-03-15 23:00:00|599.71|597.71|572.96|570.96|622.01|600.31|553.31|540.31|31307
1584399600000|2020-03-16 23:00:00|572.99|570.99|594.63|592.63|616.33|614.33|569.45|567.45|47602
1584486000000|2020-03-17 23:00:00|594.59|592.59|591.11|589.11|601.51|599.51|560.96|558.96|18053
1584572400000|2020-03-18 23:00:00|591.09|589.09|610.64|608.64|634.61|632.61|548.11|546.11|8356
1584658800000|2020-03-19 23:00:00|610.56|608.56|604.09|602.09|664.32|655.75|601.75|599.75|9612
1584831600000|2020-03-21 23:00:00|583.39|581.39|577.49|575.49|583.73|581.73|576.38|574.38|0
1584918000000|2020-03-22 23:00:00|577.68|575.68|610.04|608.04|625.61|622.71|575.28|572.01|10332
1585004400000|2020-03-23 23:00:00|610.03|608.03|639.06|637.06|642.61|640.61|604.98|602.98|15073
1585090800000|2020-03-24 23:00:00|639.04|637.04|640.8|638.8|653.79|651.79|608.06|606.86|8172
1585177200000|2020-03-25 23:00:00|640.79|638.79|640.02|638.22|685.49|644.26|616.09|614.39|7361
1585263600000|2020-03-26 23:00:00|640.01|638.21|607.13|605.33|646.24|644.44|606.28|604.48|6243
1585519200000|2020-03-29 22:00:00|596.85|595.05|634.19|632.39|635.8|634|595.84|594.04|7372
1585605600000|2020-03-30 22:00:00|634.21|632.41|637.38|635.58|653.03|651.73|628.78|626.98|8456
1585692000000|2020-03-31 22:00:00|637.33|635.53|639.75|637.95|662.57|661.67|619.97|618.17|8262
1585778400000|2020-04-01 22:00:00|639.87|638.07|673.61|671.81|678.67|677.17|639.86|638.06|5662
1585864800000|2020-04-02 22:00:00|673.6|671.8|658.33|656.53|675.28|673.48|650.9|649.1|4173
1586124000000|2020-04-05 22:00:00|665.75|663.95|676.02|674.22|681.6|679.8|653.11|652.01|5318
1586210400000|2020-04-06 22:00:00|675.96|674.16|664.75|663.05|688.64|686.84|663.73|662.03|9810
1586296800000|2020-04-07 22:00:00|664.88|663.18|679.3|677.6|682.27|680.57|662.22|660.52|6055
1586383200000|2020-04-08 22:00:00|679.24|677.54|691.74|690.04|693.71|692.01|671.6|669.9|0
1586728800000|2020-04-12 22:00:00|695.78|694.08|689.14|687.44|696.51|694.81|680.04|678.34|0
1586815200000|2020-04-13 22:00:00|689.17|687.47|682.43|680.73|696.77|695.07|676.52|616.54|27990
1586901600000|2020-04-14 22:00:00|682.46|680.76|670.18|668.58|686.38|685.48|669|667.4|17920
1586988000000|2020-04-15 22:00:00|670.19|668.59|682.41|680.81|685.54|683.94|664.96|663.48|11531
1587074400000|2020-04-16 22:00:00|682.78|681.18|685.83|684.23|692.45|690.85|676.2|674.6|4729
1587333600000|2020-04-19 22:00:00|683|681.4|671.87|670.37|688.84|687.24|667.17|665.57|4948
1587420000000|2020-04-20 22:00:00|671.76|670.26|659.18|657.68|676.77|675.27|653.45|651.95|5295
1587506400000|2020-04-21 22:00:00|659.34|657.84|677.11|675.61|680.03|678.53|654.68|652.58|12750
1587592800000|2020-04-22 22:00:00|677.04|675.54|675.64|674.14|691.72|690.22|673.44|672.09|3808
1587679200000|2020-04-23 22:00:00|675.46|673.96|682.04|680.54|683.59|682.09|669.66|668.16|3215
1587938400000|2020-04-26 22:00:00|683.76|682.26|686.77|685.27|691.25|689.75|676.38|675.08|2558
1588024800000|2020-04-27 22:00:00|686.58|685.08|684.28|682.78|696.45|695.45|678.94|676.54|5319
1588111200000|2020-04-28 22:00:00|684.65|683.15|718.26|716.76|718.74|717.24|683.27|681.77|5283
1588197600000|2020-04-29 22:00:00|718.17|716.67|693.1|691.6|724.44|722.94|693.07|691.57|5812
1588284000000|2020-04-30 22:00:00|692.85|691.35|684.5|683|694.1|692.6|681.28|679.78|0
1588543200000|2020-05-03 22:00:00|678.32|676.82|693.02|691.52|695.57|694.77|674.93|673.43|5166
1588629600000|2020-05-04 22:00:00|693.08|691.58|691.24|689.74|699.45|697.95|690.07|657.58|2497
1588716000000|2020-05-05 22:00:00|691.2|689.7|674.4|672.9|698.65|697.15|674.09|672.59|6047
1588802400000|2020-05-06 22:00:00|674.35|672.85|685.74|684.24|688.71|687.21|672.29|661.62|2083
1588888800000|2020-05-07 22:00:00|685.72|684.22|698.7|697.2|699.17|697.67|685.39|683.89|3338
1589148000000|2020-05-10 22:00:00|696.96|695.46|697.55|696.05|702.7|701.2|688.64|687.74|17391
1589234400000|2020-05-11 22:00:00|697.57|696.07|683.26|681.76|701.05|700.15|682.25|680.75|24224
1589320800000|2020-05-12 22:00:00|683.27|681.77|680.45|678.95|691.92|689.72|674.2|672.7|14431
1589407200000|2020-05-13 22:00:00|680.54|679.04|682.6|681.1|683.52|682.02|665.05|661.05|9916
1589493600000|2020-05-14 22:00:00|682.53|681.03|682.34|680.84|684.82|683.12|672.94|671.74|9014
1589752800000|2020-05-17 22:00:00|682.29|680.79|706.47|704.97|710.25|708.75|681.16|679.66|8063
1589839200000|2020-05-18 22:00:00|706.52|705.02|701.08|699.58|713.58|712.08|699.22|698.52|4824
1589925600000|2020-05-19 22:00:00|700.95|699.45|717.79|716.29|719.32|717.82|699.88|684.32|2340
1590012000000|2020-05-20 22:00:00|717.83|716.33|709.88|708.38|718.11|716.61|707.92|706.42|0
1590098400000|2020-05-21 22:00:00|709.85|708.35|707.66|706.16|713.76|712.26|697.27|685.6|4212
1590357600000|2020-05-24 22:00:00|706.99|705.49|713.51|712.01|716.27|715.57|703.7|702.4|4202
1590444000000|2020-05-25 22:00:00|713.48|711.98|723.81|722.31|728.72|727.62|711.47|709.97|10332
1590530400000|2020-05-26 22:00:00|723.78|722.28|732.15|730.65|735.15|733.85|721.61|720.11|1986
1590616800000|2020-05-27 22:00:00|732.08|730.58|729.95|728.45|737.2|735.7|726.03|725.43|5700
1590703200000|2020-05-28 22:00:00|729.9|728.4|720.86|719.36|737.45|729.16|709.5|708|3180
1590962400000|2020-05-31 22:00:00|713.03|711.53|728.1|726.6|728.78|727.28|709.5|708|0
1591048800000|2020-06-01 22:00:00|728.06|726.56|736.93|735.43|737.3|735.8|723.85|722.52|7173
1591135200000|2020-06-02 22:00:00|736.95|735.45|757.15|755.65|758.78|757.28|736.08|734.58|5447
1591221600000|2020-06-03 22:00:00|757.16|755.66|751.38|749.88|759.1|757.6|741.31|738.61|3184
1591308000000|2020-06-04 22:00:00|751.36|749.86|766.55|765.05|776.52|771.81|749.72|748.22|6399
1591567200000|2020-06-07 22:00:00|769.35|767.85|778.01|776.51|781.46|780.16|764.83|763.33|7055
1591653600000|2020-06-08 22:00:00|778.07|776.57|761.9|760.4|778.81|777.31|758.57|757.37|5018
1591740000000|2020-06-09 22:00:00|761.91|760.41|754.98|753.48|767.86|766.86|754.8|753.3|4118
1591826400000|2020-06-10 22:00:00|754.97|753.47|721.95|720.45|756.35|754.85|717.1|715.6|5249
1591912800000|2020-06-11 22:00:00|721.87|720.37|739.3|737.8|747.75|746.35|719.16|717.66|5366
1592172000000|2020-06-14 22:00:00|731.84|730.34|741.12|739.62|741.35|739.85|715.96|714.41|25428
1592258400000|2020-06-15 22:00:00|741.15|739.65|738.19|736.69|752.74|751.24|729.42|727.92|6510
1592344800000|2020-06-16 22:00:00|738.03|736.53|736.29|734.79|757.01|745.91|733.41|731.91|21575
1592431200000|2020-06-17 22:00:00|736.21|734.71|733.25|731.75|762.21|737.41|725.6|724.1|4050
1592517600000|2020-06-18 22:00:00|733.21|731.71|717.47|715.97|761.53|741.31|717.05|683.63|1051
1592776800000|2020-06-21 22:00:00|713.24|711.74|733.25|731.75|759.98|732.62|710.44|708.94|2197
1592863200000|2020-06-22 22:00:00|733.31|731.81|729.5|728|738.43|737.33|722.47|720.97|2362
1592949600000|2020-06-23 22:00:00|729.51|728.01|720.08|718.58|734.92|732.52|711.78|710.28|1836
1593036000000|2020-06-24 22:00:00|719.97|718.47|724.7|723.2|732.43|724.86|709.73|707.73|2740
1593122400000|2020-06-25 22:00:00|724.64|723.14|709.91|708.41|727.81|726.31|707.41|705.91|1112
1593381600000|2020-06-28 22:00:00|706.28|704.78|726.38|724.88|726.99|725.49|704.12|702.62|1747
1593468000000|2020-06-29 22:00:00|726.37|724.87|724.04|722.54|729.47|727.97|713.12|710.42|1758
1593554400000|2020-06-30 22:00:00|724.05|722.55|721.3|719.8|727.47|725.97|713.58|708.12|2051
1593640800000|2020-07-01 22:00:00|721.33|719.83|726.79|725.29|731.76|730.26|717.43|716.82|3865
1593727200000|2020-07-02 22:00:00|726.78|725.28|722.85|721.35|731.36|729.86|716.69|715.19|1629
1593986400000|2020-07-05 22:00:00|724.85|723.35|727.32|725.82|735.71|734.21|723.54|722.04|3001
1594072800000|2020-07-06 22:00:00|727.38|725.88|718.62|717.12|731.37|729.87|718.03|716.53|4611
1594159200000|2020-07-07 22:00:00|718.61|717.11|730.29|728.79|730.58|729.08|715.53|714.03|3572
1594245600000|2020-07-08 22:00:00|730.37|728.87|712.12|710.62|732.74|731.24|706.03|704.53|1000
1594332000000|2020-07-09 22:00:00|712.14|710.64|724.26|722.76|724.75|723.25|703.77|702.27|2831
1594591200000|2020-07-12 22:00:00|726.44|724.94|726.39|724.89|739.5|738|723.14|708|20244
1594677600000|2020-07-13 22:00:00|726.47|724.97|752.81|751.31|754.7|753.2|724.9|723.4|6034
1594764000000|2020-07-14 22:00:00|752.69|751.19|752.23|750.73|757.79|756.29|747.32|732.57|7905
1594850400000|2020-07-15 22:00:00|752.29|750.79|749.37|747.87|753.68|752.18|745.14|743.64|3988
1594936800000|2020-07-16 22:00:00|749.43|747.93|754.55|753.05|756.18|754.68|748.87|747.37|1247
1595196000000|2020-07-19 22:00:00|755.93|754.43|762.23|760.73|763.31|761.81|746.7|738|2571
1595282400000|2020-07-20 22:00:00|762.22|760.72|755.43|753.93|769.55|768.05|753.87|752.37|1949
1595368800000|2020-07-21 22:00:00|755.45|753.95|755|753.5|763.55|761.22|749.28|746.35|1349
1595455200000|2020-07-22 22:00:00|755.04|753.54|742.38|740.88|759.4|757.9|739.78|738.28|541
1595541600000|2020-07-23 22:00:00|742.41|740.91|742.55|741.05|751.56|746.71|736.62|735.32|1691
1595800800000|2020-07-26 22:00:00|744.62|743.12|747.91|746.41|749.64|748.34|739.9|738.4|849
1595887200000|2020-07-27 22:00:00|747.88|746.38|743.46|741.96|751.93|750.43|740.26|739.06|987
1595973600000|2020-07-28 22:00:00|743.5|742|748.82|747.32|749.48|747.98|738.07|737.07|933
1596060000000|2020-07-29 22:00:00|748.84|747.34|738.78|737.28|749.1|747.6|722.82|721.32|2590
1596146400000|2020-07-30 22:00:00|738.82|737.32|723.7|722.2|743.62|738.13|715.77|714.27|1370
1596405600000|2020-08-02 22:00:00|722.87|721.37|744.66|743.16|747.06|745.56|720.68|719.18|2290
1596492000000|2020-08-03 22:00:00|744.7|743.2|749.22|747.72|749.35|747.85|742.09|740.79|1193
1596578400000|2020-08-04 22:00:00|749.26|747.76|752.65|751.15|757.35|756.45|746.56|745.06|1586
1596664800000|2020-08-05 22:00:00|752.63|751.13|756.13|754.63|756.95|755.45|749.25|747.55|698
1596751200000|2020-08-06 22:00:00|756.1|754.6|757.64|756.14|758.06|756.56|748.26|746.46|852
1597010400000|2020-08-09 22:00:00|756.12|754.62|758.16|756.66|760.67|759.17|750.15|748.65|1678
1597096800000|2020-08-10 22:00:00|758.07|756.57|765.93|764.43|774.2|773.4|757.3|755.8|5117
1597183200000|2020-08-11 22:00:00|766.06|764.56|776.76|775.26|779.99|778.49|763.03|761.53|896
1597269600000|2020-08-12 22:00:00|776.7|775.2|775.47|773.97|779.29|777.79|771.32|768.82|1673
1597356000000|2020-08-13 22:00:00|775.46|773.96|764.02|762.52|778.4|776.9|761.52|750.85|1361
1597615200000|2020-08-16 22:00:00|764.77|763.27|768.49|766.99|770.9|769.6|764.18|762.68|17295
1597701600000|2020-08-17 22:00:00|768.47|766.97|760.67|759.17|770.65|769.85|757.83|756.33|4581
1597788000000|2020-08-18 22:00:00|760.68|759.18|765.38|763.88|769.48|767.98|759.64|758.14|11134
1597874400000|2020-08-19 22:00:00|765.37|763.87|763.67|762.17|765.39|763.89|756.05|754.55|6852
1597960800000|2020-08-20 22:00:00|763.69|762.19|759.63|758.13|767.82|766.32|750.98|750.28|1815
1598220000000|2020-08-23 22:00:00|761.19|759.69|770.31|768.81|771.67|770.77|759.37|757.87|2537
1598306400000|2020-08-24 22:00:00|770.34|768.84|768.36|766.86|778.67|776.97|762.97|761.47|2216
1598392800000|2020-08-25 22:00:00|768.37|766.87|772.23|770.73|773.15|771.65|762.56|761.16|1110
1598479200000|2020-08-26 22:00:00|772.22|770.72|762.28|760.78|772.43|770.93|758.48|756.98|1629
1598565600000|2020-08-27 22:00:00|762.34|760.84|762.63|761.13|767.94|766.44|755.91|754.44|1880
1598824800000|2020-08-30 22:00:00|763.47|761.97|752.93|751.43|768.11|766.61|751.93|750.43|1822
1598911200000|2020-08-31 22:00:00|752.88|751.38|759.89|758.39|760.5|759.51|751.02|749.52|1056
1598997600000|2020-09-01 22:00:00|759.88|758.38|757.64|756.14|764.03|762.53|749.23|747.6|1734
1599084000000|2020-09-02 22:00:00|757.65|756.15|730.52|729.02|759.48|757.98|726.01|724.51|974
1599170400000|2020-09-03 22:00:00|730.25|728.75|742.26|740.76|750.9|749.3|724.1|722.6|1696
1599429600000|2020-09-06 22:00:00|740.61|739.11|750.99|749.49|752.19|750.69|736.1|734.6|1742
1599516000000|2020-09-07 22:00:00|751|749.5|738.63|737.13|753.78|752.28|735.39|733.89|2221
1599602400000|2020-09-08 22:00:00|738.04|736.54|756.39|754.89|760.7|759.2|733.93|732.43|2843
1599688800000|2020-09-09 22:00:00|756.44|754.94|744.82|743.32|759.71|758.21|742.77|741.27|1359
1599775200000|2020-09-10 22:00:00|744.9|743.4|752.47|750.97|757.48|755.98|744.9|743.4|6182
1600034400000|2020-09-13 22:00:00|755.41|753.91|750.41|748.91|760.98|759.16|749.57|748.3|4454
1600120800000|2020-09-14 22:00:00|750.44|748.94|756.59|755.09|759.99|759.09|748.97|747.67|18342
1600207200000|2020-09-15 22:00:00|756.62|755.12|756.78|755.28|760.98|759.78|753.36|751.86|7473
1600293600000|2020-09-16 22:00:00|756.82|755.32|761.93|760.43|763.92|762.42|747.48|745.98|5002
1600380000000|2020-09-17 22:00:00|761.83|760.33|748.97|747.47|765.23|762.83|743.63|742.13|6874
1600639200000|2020-09-20 22:00:00|745.12|743.62|735.44|733.94|757.3|750.9|727.47|725.97|5125
1600725600000|2020-09-21 22:00:00|735.38|733.88|742.63|741.13|743.61|742.11|731.48|729.98|1422
1600812000000|2020-09-22 22:00:00|742.69|741.19|729.93|728.43|745.56|744.06|729|727.5|958
1600898400000|2020-09-23 22:00:00|729.84|728.34|733.33|731.83|736.91|735.61|725.04|723.54|5214
1600984800000|2020-09-24 22:00:00|733.43|731.93|740.17|738.67|741.54|740.04|729|728.3|3422
1601244000000|2020-09-27 22:00:00|742.37|740.87|744.83|743.33|745.35|743.85|735.79|734.89|4176
1601330400000|2020-09-28 22:00:00|744.79|743.29|740.65|739.15|748.26|745.88|737.99|736.49|1584
1601416800000|2020-09-29 22:00:00|740.62|739.12|739.43|737.93|749.49|746.79|732.41|730.91|3347
1601503200000|2020-09-30 22:00:00|739.66|738.16|745.9|744.4|748.64|747.18|739.65|738.15|2432
1601589600000|2020-10-01 22:00:00|745.91|744.41|747.36|745.86|748.1|746.6|734.91|733.41|1513
1601848800000|2020-10-04 22:00:00|745.82|744.32|758.21|756.71|759.49|757.99|744.77|743.27|3272
1601935200000|2020-10-05 22:00:00|758.24|756.74|755.32|753.82|767.11|766.31|753.5|752|2710
1602021600000|2020-10-06 22:00:00|755.42|753.92|766.33|764.83|767.63|766.13|753.96|752.46|1033
1602108000000|2020-10-07 22:00:00|766.26|764.76|770.4|768.9|770.76|769.26|761.54|738.04|1520
1602194400000|2020-10-08 22:00:00|770.44|768.94|769.55|768.05|771.74|770.24|763.55|762.65|2126
1602453600000|2020-10-11 22:00:00|764.44|762.94|768.99|767.49|771.79|770.29|763.74|762.44|1788
1602540000000|2020-10-12 22:00:00|769.03|767.53|762.46|760.96|769.6|768.1|760.69|759.19|18188
1602626400000|2020-10-13 22:00:00|762.41|760.91|756.95|755.45|766.65|764.15|756.34|754.84|9606
1602712800000|2020-10-14 22:00:00|756.97|755.47|756.49|754.99|761.57|759.57|748.85|747.45|5981
1602799200000|2020-10-15 22:00:00|756.56|755.06|760.77|759.27|766.29|764.79|752.27|750.47|3215
1603058400000|2020-10-18 22:00:00|762.52|761.02|755.16|753.66|783.48|770.43|751.15|749.65|1896
1603144800000|2020-10-19 22:00:00|755.24|753.74|754.36|752.86|763.31|761.41|752.13|750.63|2989
1603231200000|2020-10-20 22:00:00|754.62|753.12|744.82|743.32|760.88|759.06|744.24|742.74|2553
1603317600000|2020-10-21 22:00:00|744.77|743.27|746.43|744.93|782.1|745.13|738.88|737.47|2842
1603404000000|2020-10-22 22:00:00|746.59|745.09|749.69|748.19|754.15|752.95|742.46|740.96|1353
1603666800000|2020-10-25 23:00:00|746.27|744.77|732.44|730.94|748.32|746.82|725.81|724.31|2851
1603753200000|2020-10-26 23:00:00|732.42|730.92|716.7|715.2|734.84|733.34|715.42|713.92|3233
1603839600000|2020-10-27 23:00:00|716.71|715.21|704.42|702.92|719.97|718.47|699.51|698.01|6445
1603926000000|2020-10-28 23:00:00|704.4|702.9|702.1|700.6|711.04|709.54|696.13|695.13|3307
1604012400000|2020-10-29 23:00:00|702.11|700.61|711.13|709.63|712.08|710.58|689.68|688.18|3244
1604271600000|2020-11-01 23:00:00|708.69|707.19|719.5|718|721.27|719.82|704.51|703.01|3310
1604358000000|2020-11-02 23:00:00|719.52|718.02|729.79|728.29|732.68|731.22|719.06|712.47|2773
1604444400000|2020-11-03 23:00:00|729.9|728.4|737.87|736.37|745.42|741.73|710.93|709.43|2648
1604530800000|2020-11-04 23:00:00|738.05|736.55|737.73|736.23|747.36|745.86|730.92|730.21|2090
1604617200000|2020-11-05 23:00:00|737.64|736.14|736.7|735.2|740.17|738.67|731.85|707.65|1473
1604876400000|2020-11-08 23:00:00|736.47|734.97|762.44|760.94|789.24|775.41|735.82|708.05|6911
1604962800000|2020-11-09 23:00:00|762.51|761.01|779.43|777.93|780.82|779.32|754.68|713.31|2614
1605049200000|2020-11-10 23:00:00|779.46|777.96|788.64|787.14|789.05|787.8|774.9|773.4|2473
1605135600000|2020-11-11 23:00:00|788.66|787.16|778.33|776.83|788.66|787.16|775.11|773.61|2087
1605222000000|2020-11-12 23:00:00|778.31|776.81|790.2|788.7|791.15|789.65|775.03|773.53|1309
1605481200000|2020-11-15 23:00:00|792.23|790.73|803.36|801.86|814.52|806.42|789.92|788.12|7133
1605567600000|2020-11-16 23:00:00|803.29|801.79|807.05|805.55|809.47|807.97|798.48|793.25|17562
1605654000000|2020-11-17 23:00:00|807.1|805.6|799.99|798.49|808.4|806.9|799.37|797.87|9294
1605740400000|2020-11-18 23:00:00|800.03|798.53|797.15|795.65|804.44|802.24|796.19|794.89|8391
1605826800000|2020-11-19 23:00:00|797.06|795.56|803.16|801.66|808.89|806.04|794.08|792.58|2644
1606086000000|2020-11-22 23:00:00|802.13|800.63|811.12|809.62|840.69|811.98|802.11|800.61|1707
1606172400000|2020-11-23 23:00:00|811.16|809.66|833.11|831.61|840.65|832.23|810.78|809.28|3189
1606258800000|2020-11-24 23:00:00|833.15|831.65|829.48|827.98|836.2|834.7|822.78|821.78|1795
1606345200000|2020-11-25 23:00:00|829.55|828.05|824.85|823.35|831.64|830.14|823.32|821.82|2174
1606431600000|2020-11-26 23:00:00|824.95|823.45|838.97|837.47|839.22|837.72|822.85|820.81|1482
1606690800000|2020-11-29 23:00:00|840.64|839.14|816.26|814.76|840.99|839.49|814.06|812.56|1276
1606777200000|2020-11-30 23:00:00|816.21|814.71|827.81|826.31|831.54|829.64|815.46|813.96|1723
1606863600000|2020-12-01 23:00:00|827.79|826.29|822.54|821.04|828.54|827.04|816.51|815.81|2357
1606950000000|2020-12-02 23:00:00|822.56|821.06|816.71|815.21|824.35|823.65|816.07|815.02|543
1607036400000|2020-12-03 23:00:00|816.74|815.24|826.07|824.57|827.87|827.17|816.28|814.78|1325
1607295600000|2020-12-06 23:00:00|828.55|827.05|826.93|825.43|831.18|830.07|822.63|821.63|491
1607382000000|2020-12-07 23:00:00|826.94|825.44|829.25|827.75|841.24|828.14|821.44|820.24|815
1607468400000|2020-12-08 23:00:00|829.43|827.93|829.53|828.03|836.17|834.1|826.21|824.71|1414
1607554800000|2020-12-09 23:00:00|829.52|828.02|833.9|832.4|838.87|837.27|827.28|825.78|545
1607641200000|2020-12-10 23:00:00|834.01|832.51|830.94|829.44|835.22|834.14|826.62|825.12|943
1607900400000|2020-12-13 23:00:00|834.8|833.3|828.32|826.82|838.45|836.85|826.94|825.44|7167
1607986800000|2020-12-14 23:00:00|828.36|826.86|833.01|831.51|859.71|831.79|826.46|822.41|12760
1608073200000|2020-12-15 23:00:00|832.99|831.49|836.73|835.23|837.4|835.9|830.3|829|6260
1608159600000|2020-12-16 23:00:00|836.78|835.28|833.6|832.1|840.17|838.46|832.02|830.62|10954
1608246000000|2020-12-17 23:00:00|833.56|832.06|839.03|837.53|841.95|840.05|830.04|828.54|1524
1608505200000|2020-12-20 23:00:00|838.15|836.65|828.32|826.82|839.66|836.83|814.38|803.06|2694
1608591600000|2020-12-21 23:00:00|828.35|826.85|829.09|827.59|830.44|828.94|821.08|819.58|1039
1608678000000|2020-12-22 23:00:00|829.08|827.58|841.18|839.68|843|841.5|824.5|823|2337
1608764400000|2020-12-23 23:00:00|841.21|839.71|841.66|840.16|842.98|841.48|839.53|838.03|0
1609110000000|2020-12-27 23:00:00|840.18|838.68|853.17|851.67|855.04|853.54|839.68|838.18|1295
1609196400000|2020-12-28 23:00:00|853.22|851.72|852.95|851.45|862.8|861.6|850.82|849.32|1606
1609282800000|2020-12-29 23:00:00|853.08|851.58|856.32|854.82|863.99|859.88|850.59|848.22|1831
1609369200000|2020-12-30 23:00:00|856.33|854.83|859.96|858.46|860.69|859.19|853.74|852.24|0
1609714800000|2021-01-03 23:00:00|859.28|857.78|851.34|849.84|878.15|866.89|845.68|844.18|1835
1609801200000|2021-01-04 23:00:00|851.32|849.82|857.96|856.46|859.76|858.26|847.72|846.22|776
1609887600000|2021-01-05 23:00:00|857.95|856.45|869.07|867.57|877.73|870.12|853.95|852.45|1409
1609974000000|2021-01-06 23:00:00|869.15|867.65|880.82|879.32|884.41|882.03|866.98|858.21|2057
1610060400000|2021-01-07 23:00:00|880.84|879.34|894.33|892.83|895.73|893.87|879.91|876.63|2103
1610319600000|2021-01-10 23:00:00|893|891.5|884.6|883.1|894.06|892.56|877.2|835.2|2166
1610406000000|2021-01-11 23:00:00|884.7|883.2|887.3|885.8|891|889.23|882.74|881.24|6440
1610492400000|2021-01-12 23:00:00|887.26|885.76|886.66|885.16|898.5|896.6|880.46|879.46|15847
1610578800000|2021-01-13 23:00:00|886.76|885.26|886.71|885.21|911.24|889.54|882.4|863.94|11959
1610665200000|2021-01-14 23:00:00|886.81|885.31|878.58|877.08|911.41|887.84|877.03|866.71|1363
1610924400000|2021-01-17 23:00:00|880.15|878.65|887.56|886.06|888.77|887.27|873.87|872.37|1915
1611010800000|2021-01-18 23:00:00|887.59|886.09|892.91|891.41|901.48|894.97|887.37|868.55|2731
1611097200000|2021-01-19 23:00:00|892.94|891.44|895.88|894.38|898.68|896.08|889.47|887.97|3404
1611183600000|2021-01-20 23:00:00|895.9|894.4|894.52|893.02|900.23|898.73|889.97|888.97|857
1611270000000|2021-01-21 23:00:00|894.54|893.04|885.22|883.72|895.03|893.53|883.24|881.84|1812
1611529200000|2021-01-24 23:00:00|886.84|885.34|874.4|872.9|891.02|889.52|866.26|862.63|3249
1611615600000|2021-01-25 23:00:00|874.37|872.87|876.96|875.46|882.23|879.93|865.62|864.12|5201
1611702000000|2021-01-26 23:00:00|876.99|875.49|857.67|856.17|878.32|876.82|852.32|850.82|2328
1611788400000|2021-01-27 23:00:00|857.69|856.19|865.94|864.44|873.23|871.4|845.23|826.03|2166
1611874800000|2021-01-28 23:00:00|865.98|864.48|849.27|847.77|869.47|865.79|847.59|846.09|961
1612134000000|2021-01-31 23:00:00|847.26|845.76|870.04|868.54|870.88|869.38|842.63|841.13|1904
1612220400000|2021-02-01 23:00:00|870.06|868.56|885.31|883.81|892.02|884.34|868.24|863.78|2648
1612306800000|2021-02-02 23:00:00|885.37|883.87|885.01|883.51|888.35|886.85|879.79|873.85|1215
1612393200000|2021-02-03 23:00:00|885.04|883.54|887.09|885.59|890.89|888.29|879.62|853.09|898
1612479600000|2021-02-04 23:00:00|887.05|885.55|885.75|884.25|890.62|889.12|882|880.32|1460
1612738800000|2021-02-07 23:00:00|887.28|885.78|884.42|882.92|902.52|901.02|882.13|880.23|726
1612825200000|2021-02-08 23:00:00|884.43|882.93|878.71|877.21|887.3|884.9|876.34|874.84|1139
1612911600000|2021-02-09 23:00:00|878.75|877.25|871.63|870.13|880.86|879.76|867.24|865.74|1171
1612998000000|2021-02-10 23:00:00|871.61|870.11|877.28|875.78|880.21|878.51|869.65|868.15|441
1613084400000|2021-02-11 23:00:00|877.29|875.79|877.94|876.44|880.43|878.83|871.08|869.58|1763
1613343600000|2021-02-14 23:00:00|878.53|877.03|878.17|876.67|881.63|880.13|873.64|872.24|1293
1613430000000|2021-02-15 23:00:00|878.19|876.69|878.27|876.77|883.78|882.28|877.17|875.67|12286
1613516400000|2021-02-16 23:00:00|878.32|876.82|881.47|879.97|885.24|883.94|874.55|873.05|5871
1613602800000|2021-02-17 23:00:00|881.51|880.01|872.83|871.33|883.62|882.12|868.39|866.28|9838
1613689200000|2021-02-18 23:00:00|872.82|871.32|875.15|873.65|879.29|877.79|867.28|865.78|1697
1613948400000|2021-02-21 23:00:00|876.62|875.12|883.74|882.24|889.13|887.63|870.96|869.46|1153
1614034800000|2021-02-22 23:00:00|883.76|882.26|893.7|892.2|903.01|898.13|877.96|876.26|4123
1614121200000|2021-02-23 23:00:00|893.72|892.22|900.78|899.28|901.9|900.4|888.11|886.61|2989
1614207600000|2021-02-24 23:00:00|900.76|899.26|893.2|891.7|908.48|906.98|892.86|891.36|7644
1614294000000|2021-02-25 23:00:00|893.22|891.72|897.16|895.66|902.4|900.9|878.7|877.2|14866
1614553200000|2021-02-28 23:00:00|898.76|897.26|917.65|916.15|918.45|916.95|888.4|886.9|2829
1614639600000|2021-03-01 23:00:00|917.64|916.14|908.69|907.19|918.28|916.78|894.89|893.39|1116
1614726000000|2021-03-02 23:00:00|908.74|907.24|905.65|904.15|929.2|918.68|903.09|881.1|1822
1614812400000|2021-03-03 23:00:00|905.75|904.25|905.66|904.16|915.52|914.02|899.82|898.32|1448
1614898800000|2021-03-04 23:00:00|905.63|904.13|925.99|924.49|928.41|925.28|898.63|897.13|4331
1615158000000|2021-03-07 23:00:00|929.84|928.34|938.04|936.54|941.7|940.2|920.45|918.95|1150
1615244400000|2021-03-08 23:00:00|938.12|936.62|939.53|938.03|943.76|940.52|934.88|933.38|991
1615330800000|2021-03-09 23:00:00|939.55|938.05|947.27|945.77|947.66|945.85|934.95|932.75|864
1615417200000|2021-03-10 23:00:00|947.26|945.76|946.63|945.13|951.1|949.3|941.28|939.78|1869
1615503600000|2021-03-11 23:00:00|946.71|945.21|950.66|949.16|951.79|950.29|939.83|938.93|2948
1615676400000|2021-03-13 23:00:00|952.47|950.97|951.46|949.96|952.57|951.07|950.46|948.96|0
1615762800000|2021-03-14 23:00:00|951.45|949.95|944.68|943.18|952.97|951.47|940.67|939.17|3641
1615849200000|2021-03-15 23:00:00|944.69|943.19|944.01|942.51|947.97|946.44|941.49|940.19|13631
1615935600000|2021-03-16 23:00:00|944|942.5|947.14|945.64|947.83|946.33|936.27|934.57|11389
1616022000000|2021-03-17 23:00:00|947.15|945.65|937.16|935.66|950.18|948.68|936.79|935.29|2159
1616108400000|2021-03-18 23:00:00|937.12|935.62|937.34|935.84|942.21|941.21|932.26|931.16|1882
1616281200000|2021-03-20 23:00:00|936|934.5|936.88|935.38|936.93|935.43|935.75|934.25|0
1616367600000|2021-03-21 23:00:00|936.89|935.39|936.19|934.69|939.98|938.38|930.66|929.16|2200
1616454000000|2021-03-22 23:00:00|936.17|934.67|920.16|918.66|937.45|935.95|919.13|917.63|1913
1616540400000|2021-03-23 23:00:00|920.14|918.64|923.03|921.53|928.04|927.3|917.72|916.22|1984
1616626800000|2021-03-24 23:00:00|923.02|921.52|927.29|925.79|928.11|926.61|912.36|910.56|1308
1616713200000|2021-03-25 23:00:00|927.3|925.8|938.39|936.89|938.98|937.48|923.22|921.72|2060
1616886000000|2021-03-27 23:00:00|937.85|936.35|937.15|935.65|937.86|936.36|936.74|935.24|0
1616972400000|2021-03-28 23:00:00|937.19|935.69|945.26|943.76|945.81|944.31|930.53|929.33|1215
1617055200000|2021-03-29 22:00:00|945.31|943.81|940.02|939.12|946.55|945.95|939.12|937.92|707
1617141600000|2021-03-30 22:00:00|940.32|938.82|944.83|943.33|947|945.5|939.66|938.16|752
1617228000000|2021-03-31 22:00:00|944.86|943.36|954.14|952.64|954.96|953.46|944.6|943.1|0
1617314400000|2021-04-01 22:00:00|954.16|952.66|955.78|954.28|958.06|956.56|953.85|952.35|0
1617573600000|2021-04-04 22:00:00|955.69|954.19|958.23|956.73|961.13|959.63|954.69|953.19|0
1617660000000|2021-04-05 22:00:00|958.22|956.72|948.83|947.33|959.15|957.65|946.74|945.24|2941
1617746400000|2021-04-06 22:00:00|948.84|947.34|947.4|945.9|951.62|950.42|942.96|941.46|463
1617832800000|2021-04-07 22:00:00|947.36|945.86|948|946.5|950.87|949.67|941.41|940.61|1115
1617919200000|2021-04-08 22:00:00|947.99|946.49|942.43|940.93|948.62|947.12|938.75|937.75|880
1618178400000|2021-04-11 22:00:00|942.47|940.97|937.21|935.71|943.18|941.68|932.15|931.05|1965
1618264800000|2021-04-12 22:00:00|937.2|935.7|944.76|943.26|945.11|943.61|932.69|931.39|11141
1618351200000|2021-04-13 22:00:00|944.75|943.25|943.02|941.52|945.46|943.96|939.27|938.47|14140
1618437600000|2021-04-14 22:00:00|943.03|941.53|950.46|948.96|952.88|951.98|942.27|940.77|3144
1618524000000|2021-04-15 22:00:00|950.47|948.97|963.26|961.76|964.15|962.65|948.87|947.37|1535
1618783200000|2021-04-18 22:00:00|961.89|960.39|951.6|950.1|965.6|964.1|949.39|947.89|2298
1618869600000|2021-04-19 22:00:00|951.62|950.12|936.31|934.81|958.57|957.27|934.85|933.35|2908
1618956000000|2021-04-20 22:00:00|936.34|934.84|938.43|936.93|942.79|941.32|929.12|928.22|1500
1619042400000|2021-04-21 22:00:00|938.47|936.97|941.82|940.32|947.8|946.3|936.86|935.56|1935
1619128800000|2021-04-22 22:00:00|941.79|940.29|946.55|945.05|949.79|948.29|940.76|939.96|2244
1619388000000|2021-04-25 22:00:00|947.4|945.9|953.99|952.49|958.14|957.24|943.78|942.58|1060
1619474400000|2021-04-26 22:00:00|954|952.5|958.05|956.55|960.84|959.34|952.51|951.01|849
1619560800000|2021-04-27 22:00:00|958.06|956.56|963.09|961.59|966.8|966.1|956.25|954.75|2673
1619647200000|2021-04-28 22:00:00|963.1|961.6|966.61|965.11|988.8|974.07|961.47|959.97|2131
1619733600000|2021-04-29 22:00:00|966.63|965.13|949.5|948|966.85|965.35|946.06|944.56|4702
1619992800000|2021-05-02 22:00:00|947.53|946.03|955.25|953.75|957.79|957.09|944.96|943.66|1835
1620079200000|2021-05-03 22:00:00|955.27|953.77|948.13|946.63|961.95|960.75|941.97|940.47|2327
1620165600000|2021-05-04 22:00:00|948.15|946.65|959.17|957.67|961|959.9|947.48|945.98|1689
1620252000000|2021-05-05 22:00:00|959.18|957.68|955.87|954.37|962.95|961.6|944.35|943.45|8403
1620338400000|2021-05-06 22:00:00|955.91|954.41|964.75|963.25|965.04|963.93|950.75|949.85|2990
1620597600000|2021-05-09 22:00:00|963.61|962.11|957.56|956.06|968.17|966.67|954.92|953.42|1910
1620684000000|2021-05-10 22:00:00|957.6|956.1|946.43|944.93|958.31|956.81|941.24|939.77|6249
1620770400000|2021-05-11 22:00:00|946.45|944.95|933.13|931.63|952.15|950.85|931.82|930.32|5470
1620856800000|2021-05-12 22:00:00|933.18|931.68|943.49|941.99|944.87|943.37|921.07|919.57|0
1620943200000|2021-05-13 22:00:00|943.54|942.04|954.94|953.44|955.5|954|935.15|933.85|4043
1621202400000|2021-05-16 22:00:00|953.07|951.57|949.57|948.07|954.32|952.82|944.41|942.91|0
1621288800000|2021-05-17 22:00:00|949.55|948.05|953.97|952.47|964.07|963.17|948.74|947.24|13975
1621375200000|2021-05-18 22:00:00|953.95|952.45|951.91|950.41|956.4|954.9|937.91|915.13|14247
1621461600000|2021-05-19 22:00:00|951.9|950.4|959.08|957.58|961.47|959.97|943.25|941.75|3362
1621548000000|2021-05-20 22:00:00|959.09|957.59|969.49|967.99|971.12|970.12|954.56|952.76|2700
1621807200000|2021-05-23 22:00:00|965.34|963.84|973.19|971.69|974.14|972.64|964.21|962.71|69
1621893600000|2021-05-24 22:00:00|973.16|971.66|966.78|965.28|975.65|974.15|964.89|963.39|1788
1621980000000|2021-05-25 22:00:00|966.77|965.27|964.86|963.36|970.76|968.86|960.82|959.82|1713
1622066400000|2021-05-26 22:00:00|964.84|963.34|974.44|972.94|975.36|974.36|961.94|960.44|2075
1622152800000|2021-05-27 22:00:00|974.43|972.93|984.17|982.67|989.83|988.93|973.86|972.36|2389
1622412000000|2021-05-30 22:00:00|984.26|982.76|978.37|976.87|989.78|988.78|977.33|975.83|880
1622498400000|2021-05-31 22:00:00|978.41|976.91|991.55|990.05|997.59|996.69|978.41|976.91|2826
1622584800000|2021-06-01 22:00:00|991.52|990.02|1001.79|1000.29|1006|1004.5|989.94|988.44|1304
1622671200000|2021-06-02 22:00:00|1001.83|1000.33|1001.15|999.65|1007.69|1006.59|992.92|991.92|1583
1622757600000|2021-06-03 22:00:00|1001.16|999.66|1008.83|1007.33|1009.92|1008.42|997.83|996.33|1065
1623016800000|2021-06-06 22:00:00|1010.1|1008.6|1011.28|1009.78|1011.68|1010.93|1003.43|1002.18|1349
1623103200000|2021-06-07 22:00:00|1011.31|1009.81|1004.71|1003.21|1012.43|1010.93|1002.63|1001.13|988
1623189600000|2021-06-08 22:00:00|1004.7|1003.2|1007.12|1005.62|1008.94|1007.94|1003.16|1001.91|794
1623276000000|2021-06-09 22:00:00|1007.11|1005.61|1002.22|1000.72|1008.43|1006.93|998.73|997.28|1100
1623362400000|2021-06-10 22:00:00|1002.25|1000.75|1008.31|1006.81|1008.66|1007.16|1001|999.5|951
1623621600000|2021-06-13 22:00:00|1009.43|1007.93|1015.38|1013.88|1015.92|1014.42|1007.16|1005.66|2510
1623708000000|2021-06-14 22:00:00|1015.39|1013.89|1004.19|1002.69|1019.99|1018.49|1001.91|1000.41|17582
1623794400000|2021-06-15 22:00:00|1004.22|1002.72|1002.86|1001.36|1007.35|1005.85|1001.61|1000.11|15521
1623880800000|2021-06-16 22:00:00|1002.91|1001.41|1001.64|1000.14|1004.26|1002.76|994.81|993.31|3105
1623967200000|2021-06-17 22:00:00|1001.66|1000.16|978.9|977.4|1010.71|1001|978.76|977.26|3281
1624226400000|2021-06-20 22:00:00|980.24|978.74|996.97|995.47|997.21|995.71|970.04|968.85|1616
1624312800000|2021-06-21 22:00:00|997|995.5|1002.6|1001.1|1008.11|1002.64|993.02|991.92|1084
1624399200000|2021-06-22 22:00:00|1002.61|1001.11|1004.73|1003.23|1010.94|1009.19|1001.76|1000.26|1524
1624485600000|2021-06-23 22:00:00|1004.74|1003.24|1008.86|1007.36|1010.72|1009.47|1004.35|1002.85|2825
1624572000000|2021-06-24 22:00:00|1008.85|1007.35|1016.1|1014.6|1016.11|1014.61|1007.69|1006.19|1514
1624831200000|2021-06-27 22:00:00|1016.35|1014.85|1003.85|1002.35|1016.51|1015.01|1000.55|999.05|2103
1624917600000|2021-06-28 22:00:00|1003.83|1002.33|1003.21|1001.71|1010.4|1009.15|1000.9|999.4|702
1625004000000|2021-06-29 22:00:00|1003.24|1001.74|995.27|993.77|1031.09|1004.59|991.65|990.15|1194
1625090400000|2021-06-30 22:00:00|995.29|993.79|1007.76|1006.26|1008.25|1006.75|994.98|993.48|6723
1625176800000|2021-07-01 22:00:00|1007.74|1006.24|1012.32|1010.82|1013.48|1011.98|1004.79|1003.29|1032
1625436000000|2021-07-04 22:00:00|1012.71|1011.21|1015.18|1013.68|1017.7|1016.7|1010.11|1008.61|965
1625522400000|2021-07-05 22:00:00|1015.21|1013.71|1011.91|1010.41|1020.05|1019.05|1010.19|1008.69|812
1625608800000|2021-07-06 22:00:00|1011.92|1010.42|1017.38|1015.88|1020.25|1019.5|1010.86|1009.36|2343
1625695200000|2021-07-07 22:00:00|1017.39|1015.89|1000.04|998.54|1017.45|1015.95|992.79|991.29|3517
1625781600000|2021-07-08 22:00:00|1000.05|998.55|1011.81|1010.31|1012.15|1010.65|995.42|993.92|1463
1626040800000|2021-07-11 22:00:00|1012.25|1010.75|1015.48|1013.98|1016.14|1014.69|1005.12|1003.62|9168
1626127200000|2021-07-12 22:00:00|1015.5|1014|1014.92|1013.42|1018.15|1017.05|1010.79|1009.54|9118
1626213600000|2021-07-13 22:00:00|1014.93|1013.43|1020.72|1019.22|1023.78|1022.53|1011.98|1010.48|4876
1626300000000|2021-07-14 22:00:00|1020.73|1019.23|1008.95|1007.45|1021.04|1019.54|1006.43|1004.93|7606
1626386400000|2021-07-15 22:00:00|1008.94|1007.44|1000.77|999.27|1015.25|1014.5|999.38|997.88|3478
1626645600000|2021-07-18 22:00:00|1000.73|999.23|981.34|979.84|1001.09|999.59|973.68|972.18|2805
1626732000000|2021-07-19 22:00:00|981.38|979.88|993.42|991.92|994.7|993.43|975.74|974.64|4146
1626818400000|2021-07-20 22:00:00|993.4|991.9|1004.11|1002.61|1004.26|1002.76|989.78|988.28|2528
1626904800000|2021-07-21 22:00:00|1004.1|1002.6|1004.04|1002.54|1006.61|1005.11|997.26|996.16|1748
1626991200000|2021-07-22 22:00:00|1004.06|1002.56|997.35|995.85|1005.85|1004.35|995.89|995.09|1255
1627250400000|2021-07-25 22:00:00|997.91|996.41|1003.08|1001.58|1003.25|1002.21|992.13|991.21|592
1627336800000|2021-07-26 22:00:00|1003.11|1001.61|997.71|996.21|1003.13|1001.63|993.56|992.56|603
1627423200000|2021-07-27 22:00:00|997.59|996.09|997.99|996.49|1002.7|1001.2|996.19|994.69|569
1627509600000|2021-07-28 22:00:00|998.04|996.54|998.02|996.52|1006.09|1005.09|995.9|994.4|1051
1627596000000|2021-07-29 22:00:00|997.93|996.43|997.49|995.99|1000.8|999.8|992.84|992.04|1001
1627855200000|2021-08-01 22:00:00|998.01|996.51|1005|1003.5|1009.53|1008.28|998.01|996.51|1561
1627941600000|2021-08-02 22:00:00|1005.02|1003.52|1008.47|1006.97|1010.8|1009.55|1004.02|1001.47|892
1628028000000|2021-08-03 22:00:00|1008.5|1007|1011.01|1009.51|1015.14|1014.14|1008.17|1006.67|1200
1628114400000|2021-08-04 22:00:00|1011|1009.5|1012.35|1010.85|1015.05|1013.8|1009.87|1008.63|2862
1628200800000|2021-08-05 22:00:00|1012.37|1010.87|1010.98|1009.48|1013.54|1012.04|1008.42|1006.42|982
1628460000000|2021-08-08 22:00:00|1010.61|1009.11|1013.45|1011.95|1013.68|1012.18|1007.16|1005.91|566
1628546400000|2021-08-09 22:00:00|1013.44|1011.94|1018.31|1016.81|1019.34|1018.09|1011.15|1009.65|1186
1628632800000|2021-08-10 22:00:00|1018.3|1016.8|1018.5|1017|1021.58|1020.57|1015.61|1014.11|598
1628719200000|2021-08-11 22:00:00|1018.45|1016.95|1023.31|1021.81|1024.29|1023.29|1016.18|1014.68|783
1628805600000|2021-08-12 22:00:00|1023.28|1021.78|1021.85|1020.35|1023.35|1021.97|1019.67|1018.92|273
1629064800000|2021-08-15 22:00:00|1021.27|1019.77|1018.8|1017.3|1022.05|1020.55|1012.25|1010.93|8422
1629151200000|2021-08-16 22:00:00|1018.75|1017.25|1014.47|1012.97|1018.76|1017.26|1009.57|1008.32|8377
1629237600000|2021-08-17 22:00:00|1014.43|1012.93|1011.49|1009.99|1019.71|1018.46|1010.01|1008.51|15943
1629324000000|2021-08-18 22:00:00|1011.54|1010.04|1002.36|1000.86|1013.27|1011.77|992.23|990.43|5635
1629410400000|2021-08-19 22:00:00|1002.37|1000.87|1000.15|998.65|1003.63|1002.13|991.85|990.85|1355
1629669600000|2021-08-22 22:00:00|999.86|998.36|1013.91|1012.41|1014.24|1012.74|999.86|998.36|1353
1629756000000|2021-08-23 22:00:00|1013.9|1012.4|1015.76|1014.26|1017.34|1015.84|1011.94|1010.69|1296
1629842400000|2021-08-24 22:00:00|1015.67|1014.17|1019.77|1018.27|1021.39|1020.39|1013.98|1012.48|4198
1629928800000|2021-08-25 22:00:00|1019.78|1018.28|1019.08|1017.58|1021.77|1020.73|1012.36|1010.86|1299
1630015200000|2021-08-26 22:00:00|1019.09|1017.59|1030.31|1028.81|1030.82|1029.32|1016.34|1014.84|1987
1630274400000|2021-08-29 22:00:00|1029.91|1028.41|1024.24|1022.74|1032.05|1030.8|1021.01|1019.76|1000
1630360800000|2021-08-30 22:00:00|1024.22|1022.72|1013.6|1012.1|1027.1|1025.61|1006.05|1004.8|3132
1630447200000|2021-08-31 22:00:00|1013.59|1012.09|1013.73|1012.23|1019.24|1017.74|1009.8|1005.3|1445
1630533600000|2021-09-01 22:00:00|1013.78|1012.28|1026.74|1025.24|1029.3|1028.55|1011.46|1009.96|2776
1630620000000|2021-09-02 22:00:00|1026.76|1025.26|1024.56|1023.06|1030.8|1028.81|1021.73|1020.48|1590
1630879200000|2021-09-05 22:00:00|1024.62|1023.12|1035.05|1033.55|1036.81|1035.83|1022.15|1020.65|1281
1630965600000|2021-09-06 22:00:00|1035.04|1033.54|1028.51|1027.01|1040.06|1038.31|1028.01|1026.51|1214
1631052000000|2021-09-07 22:00:00|1028.52|1027.02|1021.85|1020.35|1030.52|1029.02|1017.95|1016.95|3782
1631138400000|2021-09-08 22:00:00|1021.84|1020.34|1011.84|1010.34|1022.53|1021.28|1010.43|1008.93|4289
1631224800000|2021-09-09 22:00:00|1011.87|1010.37|1012.69|1011.19|1022.94|1020.88|1010.93|1009.43|2103
1631484000000|2021-09-12 22:00:00|1013.68|1012.18|1019.7|1018.2|1024.72|1023.47|1013.09|1011.59|3411
1631570400000|2021-09-13 22:00:00|1019.66|1018.16|1013.67|1012.17|1020.93|1019.18|1011.86|1010.36|14900
1631656800000|2021-09-14 22:00:00|1013.66|1012.16|1028.15|1026.65|1028.46|1026.96|1012.43|1010.93|10410
1631743200000|2021-09-15 22:00:00|1028.14|1026.64|1021.37|1019.87|1028.43|1026.93|1015.46|1013.96|5201
1631829600000|2021-09-16 22:00:00|1021.38|1019.88|1006.9|1005.4|1025.24|1023.74|1006.23|1004.73|1052
1632088800000|2021-09-19 22:00:00|1007.99|1006.49|984.46|982.96|1009.29|1007.79|976.13|974.63|4292
1632175200000|2021-09-20 22:00:00|984.44|982.94|991.4|989.9|1021.84|1002.59|984.19|982.69|3188
1632261600000|2021-09-21 22:00:00|991.37|989.87|1013.41|1011.91|1018.22|1016.72|988.28|986.78|2168
1632348000000|2021-09-22 22:00:00|1013.4|1011.9|1026.73|1025.23|1028.47|1026.97|1013.32|1011.82|2763
1632434400000|2021-09-23 22:00:00|1026.72|1025.22|1023.64|1022.14|1030.5|1029|1019.27|1017.77|1332
1632693600000|2021-09-26 22:00:00|1024.24|1022.74|1027.84|1026.34|1032.15|1030.15|1024.02|1022.52|1292
1632780000000|2021-09-27 22:00:00|1027.85|1026.35|1022.53|1021.03|1032.28|1031.03|1018.39|1016.89|2910
1632866400000|2021-09-28 22:00:00|1022.61|1021.11|1023.06|1021.56|1028.62|1027.62|1020.38|1018.88|1232
1632952800000|2021-09-29 22:00:00|1023.14|1021.64|1028.79|1027.29|1042.52|1041.52|1022.54|1021.04|2331
1633039200000|2021-09-30 22:00:00|1028.89|1027.39|1045.57|1044.07|1048.49|1046.99|1016.15|1001.77|1628
1633298400000|2021-10-03 22:00:00|1043.56|1042.06|1037.66|1036.16|1045.43|1044.18|1031.5|1030|2072
1633384800000|2021-10-04 22:00:00|1037.71|1036.21|1046.84|1045.34|1050|1048.5|1029.07|1028.07|1619
1633471200000|2021-10-05 22:00:00|1046.8|1045.3|1035.65|1034.15|1047.69|1046.19|1023.66|1022.16|3049
1633557600000|2021-10-06 22:00:00|1035.56|1034.06|1031.72|1030.22|1042.4|1040.9|1021.59|1019.84|1558
1633644000000|2021-10-07 22:00:00|1031.73|1030.23|1033.19|1031.69|1039.21|1036.71|1030.57|1029.07|1028
1633903200000|2021-10-10 22:00:00|1034.36|1032.86|1036.54|1035.04|1048.15|1046.9|1028.78|1027.28|3209
1633989600000|2021-10-11 22:00:00|1036.56|1035.06|1044.46|1042.96|1051.26|1049.76|1030.92|1029.42|21580
1634076000000|2021-10-12 22:00:00|1044.41|1042.91|1053.06|1051.56|1054.94|1053.44|1037.51|1035.76|11663
1634162400000|2021-10-13 22:00:00|1053.05|1051.55|1070.71|1069.21|1071.2|1069.7|1052.93|1051.43|7787
1634248800000|2021-10-14 22:00:00|1070.67|1069.17|1064.89|1063.39|1073.1|1071.6|1058.76|1057.76|2486
1634508000000|2021-10-17 22:00:00|1066.2|1064.7|1071.75|1070.25|1076.95|1075.2|1059.67|1058.17|2104
1634594400000|2021-10-18 22:00:00|1071.74|1070.24|1073.62|1072.12|1079.71|1078.21|1068.49|1067.49|1833
1634680800000|2021-10-19 22:00:00|1073.64|1072.14|1081.97|1080.47|1084.37|1082.87|1067.85|1066.35|1614
1634767200000|2021-10-20 22:00:00|1081.98|1080.48|1079.55|1078.05|1086.67|1085.17|1072.08|1070.34|1441
1634853600000|2021-10-21 22:00:00|1079.53|1078.03|1075.99|1074.49|1087.46|1083.96|1070.12|1069.12|3339
1635112800000|2021-10-24 22:00:00|1078.42|1076.92|1082.67|1081.17|1086.33|1084.83|1077.5|1076|2095
1635199200000|2021-10-25 22:00:00|1082.68|1081.18|1076.15|1074.65|1084.67|1083.17|1074.85|1073.68|2239
1635285600000|2021-10-26 22:00:00|1076.19|1074.69|1070.69|1069.19|1080.05|1078.55|1064.17|1062.92|1206
1635372000000|2021-10-27 22:00:00|1070.72|1069.22|1066.43|1064.93|1078.45|1070.81|1060.09|1032.2|1333
1635458400000|2021-10-28 22:00:00|1066.38|1064.88|1068.05|1066.55|1074.67|1073.42|1057.58|1055.08|1741
1635721200000|2021-10-31 23:00:00|1067.53|1066.03|1075.94|1074.44|1076.28|1074.78|1060.08|1057.33|1408
1635807600000|2021-11-01 23:00:00|1075.93|1074.43|1070.43|1068.93|1075.94|1074.44|1065.75|1064.45|3878
1635894000000|2021-11-02 23:00:00|1070.44|1068.94|1087.22|1085.72|1091.48|1085.8|1069.23|1067.73|2263
1635980400000|2021-11-03 23:00:00|1087.23|1085.73|1089.58|1088.08|1092.94|1091.86|1085.4|1083.9|3953
1636066800000|2021-11-04 23:00:00|1089.59|1088.09|1091.95|1090.45|1096.55|1094.8|1087.17|1085.67|859
1636326000000|2021-11-07 23:00:00|1091.62|1090.12|1098.73|1097.23|1102.55|1101.3|1090.28|1088.78|1207
1636412400000|2021-11-08 23:00:00|1098.69|1097.19|1092.2|1090.7|1102.9|1101.4|1088.59|1087.59|1571
1636498800000|2021-11-09 23:00:00|1092.18|1090.68|1089.83|1088.33|1096.48|1095.73|1086.69|1085.19|3566
1636585200000|2021-11-10 23:00:00|1089.85|1088.35|1094.03|1092.53|1117.67|1096.17|1081.9|1080.15|1803
1636671600000|2021-11-11 23:00:00|1094.05|1092.55|1095.78|1094.28|1106.17|1097.92|1088.38|1087.13|1266
1636930800000|2021-11-14 23:00:00|1095.64|1094.14|1091.59|1090.09|1096.55|1095.05|1089.33|1087.77|11363
1637017200000|2021-11-15 23:00:00|1091.58|1090.08|1100.96|1099.46|1104.56|1102.56|1090.39|1088.89|4431
1637103600000|2021-11-16 23:00:00|1100.98|1099.48|1094|1092.5|1101.63|1100.13|1088.72|1087.72|6590
1637190000000|2021-11-17 23:00:00|1094.01|1092.51|1089.36|1087.86|1106.05|1093.58|1084.08|1082.19|6433
1637276400000|2021-11-18 23:00:00|1089.37|1087.87|1084.44|1082.94|1097.56|1095.56|1077.06|1067.31|2470
1637535600000|2021-11-21 23:00:00|1085.54|1084.04|1081.28|1079.78|1095.82|1090.82|1079.35|1060.82|653
1637622000000|2021-11-22 23:00:00|1081.32|1079.82|1080.81|1079.31|1088.73|1085.46|1065.23|1063.48|2658
1637708400000|2021-11-23 23:00:00|1080.87|1079.37|1081.97|1080.47|1092.68|1082.61|1070.41|1068.61|505
1637794800000|2021-11-24 23:00:00|1081.96|1080.46|1082.46|1080.96|1085.19|1083.69|1076.18|1074.43|1432
1637881200000|2021-11-25 23:00:00|1082.52|1081.02|1029.61|1028.11|1082.52|1081.02|1024.45|1022.95|4051
1638140400000|2021-11-28 23:00:00|1035.52|1034.02|1058.31|1056.81|1071.25|1061.04|1034.72|1033.22|1544
1638226800000|2021-11-29 23:00:00|1058.36|1056.86|1048.69|1047.19|1063.39|1061.89|1030.72|1029.22|1224
1638313200000|2021-11-30 23:00:00|1048.76|1047.26|1039.76|1038.26|1068.02|1064.42|1036.33|1034.83|871
1638399600000|2021-12-01 23:00:00|1040.02|1038.52|1055.24|1053.74|1059.44|1057.44|1039.14|1036.4|957
1638486000000|2021-12-02 23:00:00|1055.3|1053.8|1044.85|1043.35|1059.58|1058.08|1036.73|1035.23|1431
1638745200000|2021-12-05 23:00:00|1046.3|1044.8|1052.04|1050.54|1053.53|1052.03|1041.48|1039.73|2050
1638831600000|2021-12-06 23:00:00|1052.01|1050.51|1078.56|1077.06|1079.02|1077.52|1049.24|1047.74|1961
1638918000000|2021-12-07 23:00:00|1078.57|1077.07|1072.29|1070.79|1081.74|1080.24|1069.24|1065.93|355
1639004400000|2021-12-08 23:00:00|1072.25|1070.75|1059.34|1057.84|1076.07|1074.1|1057.82|1055.85|1049
1639090800000|2021-12-09 23:00:00|1059.36|1057.86|1064.2|1062.7|1066.69|1064.44|1055.12|1053.62|1508
1639350000000|2021-12-12 23:00:00|1064.67|1063.17|1051.79|1050.29|1073.55|1071.8|1050.31|1026.55|1388
1639436400000|2021-12-13 23:00:00|1051.78|1050.28|1040.95|1039.45|1078.9|1057.38|1034.06|1025.65|9613
1639522800000|2021-12-14 23:00:00|1040.94|1039.44|1049.62|1048.12|1050.14|1048.64|1030.98|1028.98|9184
1639609200000|2021-12-15 23:00:00|1049.63|1048.13|1048.53|1047.03|1058.17|1056.27|1043.72|1042.22|5752
1639695600000|2021-12-16 23:00:00|1048.5|1047|1049.04|1047.54|1054.21|1052.71|1042.57|1039.5|1573
1639954800000|2021-12-19 23:00:00|1048.93|1047.43|1045.33|1043.83|1049.35|1047.85|1026.31|1024.81|887
1640041200000|2021-12-20 23:00:00|1045.32|1043.82|1069.66|1068.16|1069.99|1068.49|1041.92|1031.72|2877
1640127600000|2021-12-21 23:00:00|1069.63|1068.13|1067.01|1065.51|1069.92|1068.42|1053.52|1046.52|1627
1640214000000|2021-12-22 23:00:00|1067.04|1065.54|1068.13|1066.63|1079.9|1074.4|1061.13|1058.38|1283
1640559600000|2021-12-26 23:00:00|1067.91|1066.41|1076.48|1074.98|1099.32|1075.7|1062.98|1021.57|850
1640646000000|2021-12-27 23:00:00|1076.42|1074.92|1072.69|1071.19|1077.93|1076.93|1071.31|1069.81|632
1640732400000|2021-12-28 23:00:00|1072.72|1071.22|1068.4|1066.9|1075.53|1073.21|1064.86|1063.36|776
1640818800000|2021-12-29 23:00:00|1068.42|1066.92|1068.24|1066.74|1072.09|1070.59|1063.39|1061.89|965
1640905200000|2021-12-30 23:00:00|1068.3|1066.8|1067.45|1065.95|1070.89|1069.39|1063.81|1062.31|0
1641164400000|2022-01-02 23:00:00|1070.42|1068.92|1081.18|1079.68|1082.11|1080.61|1068.86|1067.36|661
1641250800000|2022-01-03 23:00:00|1081.2|1079.7|1080.76|1079.26|1086.23|1084.98|1077.14|1075.19|2034
1641337200000|2022-01-04 23:00:00|1080.75|1079.25|1074.99|1073.49|1090.69|1089.19|1074.28|1072.78|278
1641423600000|2022-01-05 23:00:00|1075.01|1073.51|1079.92|1078.42|1083.28|1081.78|1067.19|1065.69|1252
1641510000000|2022-01-06 23:00:00|1080.06|1078.56|1074.37|1072.87|1085.43|1084.43|1068.35|1066.85|1056
1641769200000|2022-01-09 23:00:00|1074.76|1073.26|1073.96|1072.46|1082.05|1079.8|1059.64|1058.14|1017
1641855600000|2022-01-10 23:00:00|1073.99|1072.49|1077.66|1076.16|1078.56|1077.06|1064.57|1063.3|1639
1641942000000|2022-01-11 23:00:00|1077.68|1076.18|1083.88|1082.38|1087.31|1086.56|1077.17|1075.67|706
1642028400000|2022-01-12 23:00:00|1083.89|1082.39|1074.4|1072.9|1090.87|1088.37|1072.72|1071.22|397
1642114800000|2022-01-13 23:00:00|1074.49|1072.99|1095.63|1094.13|1095.76|1094.42|1070.32|1068.82|1364
1642374000000|2022-01-16 23:00:00|1096.74|1095.24|1087.32|1085.82|1096.74|1095.24|1086.85|1085.4|1697
1642460400000|2022-01-17 23:00:00|1087.37|1085.87|1086.34|1084.84|1092.89|1090.39|1082.14|1080.64|5210
1642546800000|2022-01-18 23:00:00|1086.42|1084.92|1071.5|1070|1087.19|1085.69|1069.81|1068.31|13545
1642633200000|2022-01-19 23:00:00|1071.55|1070.05|1061.97|1060.47|1084.58|1082.08|1057.53|1056.03|3897
1642719600000|2022-01-20 23:00:00|1061.9|1060.4|1054.44|1052.94|1073.77|1072.02|1054.42|1052.92|1118
1642978800000|2022-01-23 23:00:00|1056.4|1054.9|1051.56|1050.06|1068.31|1065.81|1014.07|1012.57|2376
1643065200000|2022-01-24 23:00:00|1051.38|1049.88|1038.7|1037.2|1054.24|1052.74|1029.4|1024.4|3507
1643151600000|2022-01-25 23:00:00|1038.65|1037.15|1054.91|1053.41|1072.42|1070.92|1038.65|1037.15|7028
1643238000000|2022-01-26 23:00:00|1055.22|1053.72|1057.79|1056.29|1070.66|1069.16|1033.82|1032.32|2649
1643324400000|2022-01-27 23:00:00|1058|1056.5|1071.74|1070.24|1072.96|1071.46|1040.16|1038.16|3183
1643583600000|2022-01-30 23:00:00|1071.62|1070.12|1061.33|1059.83|1077.61|1076.11|1050.09|1049.09|1445
1643670000000|2022-01-31 23:00:00|1061.37|1059.87|1072.36|1070.86|1073.63|1072.13|1057.44|1056.19|784
1643756400000|2022-02-01 23:00:00|1072.45|1070.95|1072.53|1071.03|1078.66|1076.97|1069.94|1068.44|1628
1643842800000|2022-02-02 23:00:00|1072.43|1070.93|1061.12|1059.62|1073.02|1071.52|1052.63|1051.13|745
1643929200000|2022-02-03 23:00:00|1060.94|1059.44|1069.44|1067.94|1076.96|1075.46|1056.69|1055.35|813
1644188400000|2022-02-06 23:00:00|1071.7|1070.2|1081.03|1079.53|1086.23|1084.73|1066.62|1065.12|2119
1644274800000|2022-02-07 23:00:00|1081.04|1079.54|1077.86|1076.36|1084.7|1083.45|1065.82|1064.57|1461
1644361200000|2022-02-08 23:00:00|1077.88|1076.38|1085.7|1084.2|1099.55|1089.25|1073.81|1051.3|2302
1644447600000|2022-02-09 23:00:00|1085.77|1084.27|1070.1|1068.6|1088.56|1086.81|1066.43|1064.93|1077
1644534000000|2022-02-10 23:00:00|1070.22|1068.72|1074.66|1073.16|1094.34|1093.34|1063.03|1057.6|1412
1644793200000|2022-02-13 23:00:00|1073.65|1072.15|1084.17|1082.67|1092.15|1089.65|1068.95|1067.45|4077
1644879600000|2022-02-14 23:00:00|1084.13|1082.63|1071.55|1070.05|1086.94|1085.44|1065.36|1064.11|3784
1644966000000|2022-02-15 23:00:00|1071.61|1070.11|1085.87|1084.37|1089.07|1087.57|1069.93|1067.78|16789
1645052400000|2022-02-16 23:00:00|1085.89|1084.39|1071.05|1069.55|1087.58|1086.08|1069.41|1067.91|7420
1645138800000|2022-02-17 23:00:00|1071.1|1069.6|1064.9|1063.4|1082.05|1080.55|1060.07|1058.57|2215
1645398000000|2022-02-20 23:00:00|1058.34|1056.84|1053.11|1051.61|1076.58|1075.08|1049.83|1048.33|1056
1645484400000|2022-02-21 23:00:00|1052.15|1050.65|1057.58|1056.08|1081.92|1075.92|1043.82|1042.32|1899
1645570800000|2022-02-22 23:00:00|1057.52|1056.02|1051.63|1050.13|1072.28|1071.28|1050.96|1049.46|1103
1645657200000|2022-02-23 23:00:00|1051.66|1050.16|1079.03|1077.53|1085.25|1083.75|1013.67|1012.17|5599
1645743600000|2022-02-24 23:00:00|1078.94|1077.44|1081.76|1080.26|1083.27|1081.77|1055.62|1054.56|2335
1646002800000|2022-02-27 23:00:00|1055.91|1053.91|1080.94|1079.44|1092.6|1091.1|1039.81|1038.31|1767
1646089200000|2022-02-28 23:00:00|1080.87|1079.37|1087.52|1086.02|1108.44|1107.19|1078.07|1076.57|1460
1646175600000|2022-03-01 23:00:00|1087.46|1085.96|1114.36|1112.86|1127.41|1126.16|1086.71|1085.21|4423
1646262000000|2022-03-02 23:00:00|1114.37|1112.87|1080.45|1078.95|1124.9|1123.4|1073.56|1072.06|5669
1646348400000|2022-03-03 23:00:00|1080.53|1079.03|1070.47|1068.97|1087.12|1084.68|1056.19|1054.69|1394
1646607600000|2022-03-06 23:00:00|1064.75|1063.25|1050.71|1049.21|1087.28|1084.03|1044.7|1043.2|1660
1646694000000|2022-03-07 23:00:00|1050.75|1049.25|1076.99|1075.49|1106.62|1105.12|1040.89|1039.39|1182
1646780400000|2022-03-08 23:00:00|1077.01|1075.51|1085.67|1084.17|1095.44|1093.94|1066.23|1064.98|1492
1646866800000|2022-03-09 23:00:00|1085.64|1084.14|1073.19|1071.69|1087.92|1086.42|1064.09|1062.59|1616
1646953200000|2022-03-10 23:00:00|1073.25|1071.75|1059.09|1057.59|1095.7|1094.45|1056.88|1055.38|1332
1647126000000|2022-03-12 23:00:00|1062.31|1060.81|1064.33|1062.83|1064.97|1063.47|1061.79|1060.29|0
1647212400000|2022-03-13 23:00:00|1064.35|1062.85|1067.18|1065.68|1080.13|1078.88|1059.02|1057.52|2518
1647298800000|2022-03-14 23:00:00|1067.17|1065.67|1063.71|1062.21|1071.63|1069.13|1052.31|1050.95|5134
1647385200000|2022-03-15 23:00:00|1063.72|1062.22|1089|1087.5|1094.6|1093.1|1060.97|1059.47|11234
1647471600000|2022-03-16 23:00:00|1089.01|1087.51|1107.24|1105.74|1113.96|1112.46|1086.56|1085.06|8583
1647558000000|2022-03-17 23:00:00|1107.25|1105.75|1124.1|1122.6|1127.17|1125.67|1102.86|1101.36|321
1647730800000|2022-03-19 23:00:00|1122.07|1120.57|1121.87|1120.37|1123.71|1122.21|1121.18|1119.68|0
1647817200000|2022-03-20 23:00:00|1121.85|1120.35|1133.21|1131.71|1141.63|1139.7|1112.27|1110.77|3389
1647903600000|2022-03-21 23:00:00|1133.19|1131.69|1148.75|1147.25|1151.55|1150.3|1130.62|1129.12|1163
1647990000000|2022-03-22 23:00:00|1148.76|1147.26|1137.98|1136.48|1153.59|1152.09|1131.98|1130.48|2711
1648076400000|2022-03-23 23:00:00|1137.94|1136.44|1147.59|1146.09|1149.07|1147.57|1136.51|1135.01|580
1648162800000|2022-03-24 23:00:00|1147.58|1146.08|1144.1|1142.6|1150.83|1149.33|1132.96|1131.37|427
1647730800000|2022-03-19 23:00:00|1122.07|1120.57|1121.87|1120.37|1123.71|1122.21|1121.18|1119.68|0
1647817200000|2022-03-20 23:00:00|1121.85|1120.35|1133.21|1131.71|1141.63|1139.7|1112.27|1110.77|3389
1647903600000|2022-03-21 23:00:00|1133.19|1131.69|1148.75|1147.25|1151.55|1150.3|1130.62|1129.12|1163
1647990000000|2022-03-22 23:00:00|1148.76|1147.26|1137.98|1136.48|1153.59|1152.09|1131.98|1130.48|2711
1648076400000|2022-03-23 23:00:00|1137.94|1136.44|1147.59|1146.09|1149.07|1147.57|1136.51|1135.01|580
1648162800000|2022-03-24 23:00:00|1147.58|1146.08|1144.1|1142.6|1150.83|1149.33|1132.96|1131.37|427
1648418400000|2022-03-27 22:00:00|1143.8|1142.3|1146.96|1145.46|1148.91|1147.41|1133.56|1132.06|1555
1648504800000|2022-03-28 22:00:00|1146.94|1145.44|1129.73|1128.23|1155.36|1154.11|1118.54|1114.04|2941
1648591200000|2022-03-29 22:00:00|1129.72|1128.22|1153.11|1151.61|1157.72|1156.47|1123.24|1121.74|1595
1648677600000|2022-03-30 22:00:00|1153.02|1151.52|1140.67|1139.17|1156.81|1155.81|1137.24|1135.74|761
1648764000000|2022-03-31 22:00:00|1140.63|1139.13|1157.04|1155.54|1159.5|1158.07|1139.26|1137.76|1609
1649023200000|2022-04-03 22:00:00|1157.14|1155.64|1158.13|1156.63|1163.08|1161.58|1149.53|1148.42|889
1649109600000|2022-04-04 22:00:00|1158.1|1156.6|1148.22|1146.72|1159.49|1157.99|1143.94|1142.44|1226
1649196000000|2022-04-05 22:00:00|1148.21|1146.71|1144.62|1143.12|1151.05|1149.55|1133.44|1131.94|959
1649282400000|2022-04-06 22:00:00|1144.64|1143.14|1140.43|1138.93|1150.95|1149.45|1129.16|1127.66|1343
1649368800000|2022-04-07 22:00:00|1140.42|1138.92|1161.11|1159.61|1173.48|1171.98|1140.3|1138.8|1189
1649628000000|2022-04-10 22:00:00|1128.63|1127.13|1136.97|1135.47|1162.27|1161.02|1121.56|1120.06|17110
1649714400000|2022-04-11 22:00:00|1135.55|1134.05|1138.43|1136.93|1156.79|1155.79|1128.97|1127.47|3263
1649800800000|2022-04-12 22:00:00|1136.42|1134.92|1170.44|1168.94|1172.76|1171.26|1135.74|1134.24|723
1649887200000|2022-04-13 22:00:00|1170.72|1169.22|1170.07|1168.57|1177.4|1175.9|1167.5|1166|0
1650232800000|2022-04-17 22:00:00|1165.05|1163.55|1175.26|1173.76|1176.17|1174.67|1160.28|1158.78|0
1650319200000|2022-04-18 22:00:00|1173.22|1171.72|1165.27|1163.77|1175.42|1173.92|1155.1|1153.6|825
1650405600000|2022-04-19 22:00:00|1165.16|1163.66|1164.34|1162.84|1168|1166.5|1155.97|1154.72|960
1650492000000|2022-04-20 22:00:00|1164.62|1163.12|1147.83|1146.33|1167.82|1166.32|1144.9|1143.4|706
1650578400000|2022-04-21 22:00:00|1145.78|1144.28|1134.67|1133.17|1150.82|1149.25|1131.55|1130.05|824
1650837600000|2022-04-24 22:00:00|1139.98|1138.48|1115|1113.5|1161.31|1143.12|1100.75|1099.75|1881
1650924000000|2022-04-25 22:00:00|1117.84|1116.34|1095.44|1093.94|1122.05|1120.55|1091.5|1090|994
1651010400000|2022-04-26 22:00:00|1094.88|1093.38|1129.92|1128.42|1130.8|1129.3|1094.85|1093.35|887
1651096800000|2022-04-27 22:00:00|1128.85|1127.35|1125.35|1123.85|1135.7|1133.95|1114.73|1113.23|1284
1651183200000|2022-04-28 22:00:00|1125.31|1123.81|1109.51|1108.01|1133.79|1132.29|1104.34|1102.84|709
1651442400000|2022-05-01 22:00:00|1104.75|1103.25|1099.34|1097.84|1127.78|1113.36|1062.53|1053.78|818
1651528800000|2022-05-02 22:00:00|1100.45|1098.95|1113.56|1112.06|1115.75|1114.25|1093.39|1091.14|624
1651615200000|2022-05-03 22:00:00|1113.16|1111.66|1138.46|1136.96|1145.8|1144.3|1106.6|1105.1|732
1651701600000|2022-05-04 22:00:00|1143.12|1141.62|1109.95|1108.45|1148.73|1147.23|1102.49|1100.99|4865
1651788000000|2022-05-05 22:00:00|1108.71|1107.21|1102.74|1101.24|1114.6|1113.35|1097.25|1095.86|1944
1652047200000|2022-05-08 22:00:00|1103.96|1102.46|1064.74|1063.24|1106.17|1104.67|1059.12|1057.62|984
1652133600000|2022-05-09 22:00:00|1063.18|1061.68|1070.05|1068.55|1101.76|1077.11|1053.51|1052.01|3791
1652220000000|2022-05-10 22:00:00|1065.83|1064.33|1079.13|1077.63|1094.26|1092.76|1064.2|1062.7|1580
1652306400000|2022-05-11 22:00:00|1076.23|1074.73|1084.22|1082.72|1095.03|1093.53|1067.09|1065.2|3148
1652392800000|2022-05-12 22:00:00|1084.81|1083.31|1113.74|1112.24|1116.49|1114.99|1084.81|1083.31|1800
1652652000000|2022-05-15 22:00:00|1117.38|1115.88|1116.55|1115.05|1123.1|1121.6|1105.11|1103.61|1579
1652738400000|2022-05-16 22:00:00|1115.74|1114.24|1132.21|1130.71|1133.31|1131.81|1115.73|1114.23|0
1652824800000|2022-05-17 22:00:00|1133.23|1131.73|1116.52|1115.02|1138.96|1134.71|1111.09|1109.59|15335
1652911200000|2022-05-18 22:00:00|1113.19|1111.69|1121.39|1119.89|1168.06|1126.99|1108.09|1106.59|5472
1652997600000|2022-05-19 22:00:00|1121.6|1120.1|1127.86|1126.36|1135.13|1133.88|1112.77|1111.27|1224
1653256800000|2022-05-22 22:00:00|1133.97|1132.47|1141.33|1139.83|1147.78|1146.28|1128.6|1127.1|811
1653343200000|2022-05-23 22:00:00|1142.86|1141.36|1146.04|1144.54|1149.17|1147.67|1133.96|1132.21|1699
1653429600000|2022-05-24 22:00:00|1148.48|1146.98|1159.4|1157.9|1165.44|1163.94|1145.21|1142.76|783
1653516000000|2022-05-25 22:00:00|1160.08|1158.58|1172.13|1170.63|1178.8|1177.3|1155.91|1154.41|0
1653602400000|2022-05-26 22:00:00|1173.93|1172.43|1176.82|1175.32|1177.36|1175.86|1163.27|1161.27|446
1653861600000|2022-05-29 22:00:00|1171.25|1169.75|1169.41|1167.91|1182.7|1179.45|1163.28|1161.53|1150
1653948000000|2022-05-30 22:00:00|1168.89|1167.39|1182.18|1180.68|1188.12|1186.62|1164.18|1162.68|2497
1654034400000|2022-05-31 22:00:00|1182.89|1181.39|1156.83|1155.33|1188.11|1186.61|1151.65|1150.15|1169
1654120800000|2022-06-01 22:00:00|1155.57|1154.07|1168.47|1166.97|1172.15|1170.65|1152.13|1127.4|795
1654207200000|2022-06-02 22:00:00|1171.87|1170.37|1158.15|1156.65|1174.03|1172.53|1152.01|1150.26|350
1654466400000|2022-06-05 22:00:00|1158.25|1156.75|1168.97|1167.47|1173.61|1172.11|1156.96|1155.46|0
1654552800000|2022-06-06 22:00:00|1165.43|1163.93|1166.69|1165.19|1170.49|1168.99|1151.24|1149.74|851
1654639200000|2022-06-07 22:00:00|1168.31|1166.81|1160.7|1159.2|1171.86|1170.36|1154.9|1153.4|294
1654725600000|2022-06-08 22:00:00|1159.18|1157.68|1145.82|1144.32|1162.96|1161.71|1140.7|1139.2|307
1654812000000|2022-06-09 22:00:00|1142.61|1141.11|1131.23|1129.73|1146.02|1144.52|1126.63|1125.13|1775
1655071200000|2022-06-12 22:00:00|1122.25|1120.75|1101.39|1099.89|1166.31|1122.23|1093.08|1091.83|1822
1655157600000|2022-06-13 22:00:00|1101.45|1099.95|1113.77|1112.27|1123.54|1122.29|1092.8|1091.3|8632
1655244000000|2022-06-14 22:00:00|1113.95|1112.45|1128.57|1127.07|1132.8|1131.3|1099.17|1098.42|10408
1655330400000|2022-06-15 22:00:00|1128.59|1127.09|1095.67|1094.17|1133.65|1132.15|1092.07|1090.57|7871
1655416800000|2022-06-16 22:00:00|1095.68|1094.18|1103.52|1102.02|1120.87|1119.12|1087.32|1086.32|909
1655676000000|2022-06-19 22:00:00|1105.04|1103.54|1118.49|1116.99|1150.16|1119.12|1090.11|1085.66|649
1655762400000|2022-06-20 22:00:00|1118.48|1116.98|1100.63|1099.13|1125.07|1123.41|1099.38|1097.88|904
1655848800000|2022-06-21 22:00:00|1100.62|1099.12|1066.42|1064.92|1100.62|1099.12|1063|1060.75|2596
1655935200000|2022-06-22 22:00:00|1066.43|1064.93|1058.6|1057.1|1074.32|1072.57|1048.07|1046.07|1663
1656021600000|2022-06-23 22:00:00|1058.59|1057.09|1065.41|1063.91|1067.47|1065.66|1051.25|1049.25|912
1656280800000|2022-06-26 22:00:00|1066.22|1064.72|1079.91|1078.41|1106.19|1104.69|1062.17|1060.67|1473
1656367200000|2022-06-27 22:00:00|1079.92|1078.42|1092.04|1090.54|1107.53|1106.28|1076.18|1074.68|0
1656453600000|2022-06-28 22:00:00|1092.15|1090.65|1101.92|1100.42|1113.05|1112.05|1088.04|1086.54|812
1656540000000|2022-06-29 22:00:00|1101.93|1100.43|1082.66|1081.16|1102.24|1100.74|1069.6|1067.6|1182
1656626400000|2022-06-30 22:00:00|1082.67|1081.17|1074.63|1073.13|1087.1|1083.73|1062.01|1060.51|1172
1656885600000|2022-07-03 22:00:00|1074.38|1072.88|1093.62|1092.12|1095.6|1093.85|1067.97|1066.47|627
1656972000000|2022-07-04 22:00:00|1093.63|1092.13|1069.41|1067.91|1102.68|1101.18|1063.47|1061.97|1486
1657058400000|2022-07-05 22:00:00|1069.43|1067.93|1067.97|1066.47|1112.93|1080.18|1056.44|1054.94|1629
1657144800000|2022-07-06 22:00:00|1067.98|1066.48|1095.34|1093.84|1097.73|1096.04|1064.26|1062.76|1529
1657231200000|2022-07-07 22:00:00|1095.41|1093.91|1085.65|1084.15|1106.47|1099.22|1078.11|1076.86|1964
1657490400000|2022-07-10 22:00:00|1083.99|1082.49|1095.32|1093.82|1100.58|1099.08|1071.75|1070.25|2299
1657576800000|2022-07-11 22:00:00|1095.17|1093.67|1089.73|1088.23|1097.51|1096.01|1079.13|1077.63|8270
1657663200000|2022-07-12 22:00:00|1089.77|1088.27|1089.78|1088.28|1100.68|1097.42|1077.86|1075.86|9401
1657749600000|2022-07-13 22:00:00|1089.76|1088.26|1064.35|1062.85|1092.77|1091.27|1051.6|1049.67|3001
1657836000000|2022-07-14 22:00:00|1064.36|1062.86|1064.42|1062.92|1068.62|1067.12|1048.35|1046.6|5986
1658095200000|2022-07-17 22:00:00|1065.9|1064.4|1085.43|1083.93|1094.1|1093.1|1063.05|1061.55|2188
1658181600000|2022-07-18 22:00:00|1085.42|1083.92|1104.31|1102.81|1104.95|1103.45|1082.03|1080.53|1004
1658268000000|2022-07-19 22:00:00|1104.24|1102.74|1100.56|1099.06|1110.8|1109.3|1095.61|1094.11|1167
1658354400000|2022-07-20 22:00:00|1100.49|1098.99|1080.24|1078.74|1108.5|1107|1074.33|1072.83|877
1658440800000|2022-07-21 22:00:00|1080.23|1078.73|1092.76|1091.26|1098.64|1096.39|1076.18|1074.68|529
1658700000000|2022-07-24 22:00:00|1092.04|1090.54|1088.66|1087.16|1093.92|1091.92|1081.25|1079.5|438
1658786400000|2022-07-25 22:00:00|1088.68|1087.18|1104.92|1103.42|1109.73|1108.48|1086.53|1085.03|628
1658872800000|2022-07-26 22:00:00|1104.88|1103.38|1111.32|1109.82|1116.13|1114.63|1103.66|1102.16|324
1658959200000|2022-07-27 22:00:00|1111.36|1109.86|1131.71|1130.21|1133.21|1131.71|1109.34|1107.84|969
1659045600000|2022-07-28 22:00:00|1131.69|1130.19|1142.13|1140.63|1142.92|1141.42|1124.2|1121.74|2149
1659304800000|2022-07-31 22:00:00|1141.37|1139.87|1130.48|1128.98|1150.01|1148.76|1126.36|1125.36|674
1659391200000|2022-08-01 22:00:00|1130.43|1128.93|1136.31|1134.81|1142.07|1140.57|1124.09|1122.4|754
1659477600000|2022-08-02 22:00:00|1136.38|1134.88|1140.41|1138.91|1143.77|1141.77|1130.52|1128.77|518
1659564000000|2022-08-03 22:00:00|1140.5|1139|1123.84|1122.34|1142.55|1141.05|1122.04|1120.54|1006
1659650400000|2022-08-04 22:00:00|1123.93|1122.43|1129.41|1127.91|1133.21|1131.46|1116.36|1114.61|884
1659909600000|2022-08-07 22:00:00|1129.6|1128.1|1128.5|1127|1141.46|1138.21|1120.87|1118.87|563
1659996000000|2022-08-08 22:00:00|1128.48|1126.98|1142.16|1140.66|1145.11|1143.11|1125.3|1123.8|211
1660082400000|2022-08-09 22:00:00|1142.18|1140.68|1135.51|1134.01|1142.4|1140.9|1128.44|1127|1394
1660168800000|2022-08-10 22:00:00|1135.55|1134.05|1151.19|1149.69|1154.2|1152.7|1134.85|1133.35|532
1660255200000|2022-08-11 22:00:00|1151.21|1149.71|1156.51|1155.01|1158.1|1156.6|1146.45|1144.7|1077
1660514400000|2022-08-14 22:00:00|1155.52|1154.02|1139.68|1138.18|1156|1154.5|1129.49|1127.99|1948
1660600800000|2022-08-15 22:00:00|1139.67|1138.17|1157.54|1156.04|1159.46|1157.96|1137.92|1136.42|5856
1660687200000|2022-08-16 22:00:00|1157.5|1156|1144.58|1143.08|1158.95|1157.45|1138.3|1136.3|7812
1660773600000|2022-08-17 22:00:00|1144.62|1143.12|1160.25|1158.75|1162.03|1160.53|1141.18|1139.68|1096
1660860000000|2022-08-18 22:00:00|1160.19|1158.69|1159.11|1157.61|1167.5|1166|1152.25|1150.75|1105
1661119200000|2022-08-21 22:00:00|1156.88|1155.38|1158.38|1156.88|1170.75|1168.75|1151.43|1149.68|703
1661205600000|2022-08-22 22:00:00|1158.43|1156.93|1171.14|1169.64|1176.04|1174.54|1154.24|1152.74|564
1661292000000|2022-08-23 22:00:00|1171.13|1169.63|1180.12|1178.62|1183.14|1181.64|1166.57|1165.07|432
1661378400000|2022-08-24 22:00:00|1180.07|1178.57|1188.21|1186.71|1189.92|1188.42|1176|1174|607
1661464800000|2022-08-25 22:00:00|1188.28|1186.78|1159.43|1157.93|1210.14|1188.52|1157.09|1155.59|409