1280095200000|2010-07-25 22:00:00|352.3|351.8|352.2|351.2|353.8|352.8|352|351|0
1280181600000|2010-07-26 22:00:00|352.1|351.1|353.4|352.4|354.3|353.8|351.6|351.1|0
1280268000000|2010-07-27 22:00:00|353.5|352.5|353.2|352.2|355.6|355.2|352.3|351.5|0
1280354400000|2010-07-28 22:00:00|353.3|352.3|354.5|353.5|356.3|355.3|352.8|352.2|0
1280440800000|2010-07-29 22:00:00|354.4|353.4|355.9|354.9|356.9|355.9|351.4|351.1|0
1280613600000|2010-07-31 22:00:00|355.8|354.8|356.7|355.7|357.2|356.2|355.7|354.7|0
1280700000000|2010-08-01 22:00:00|356.8|355.8|363.4|362.4|364.2|363.2|356.4|355.6|0
1280786400000|2010-08-02 22:00:00|363.5|362.5|358.4|357.4|363.5|362.5|356|355.7|0
1280872800000|2010-08-03 22:00:00|358.3|357.3|358.3|357.3|359|358|355.4|354.9|0
1280959200000|2010-08-04 22:00:00|358.4|357.4|358.1|357.1|359|358.6|355.7|355.4|0
1281218400000|2010-08-07 22:00:00|355.5|354.5|354.9|353.9|355.6|354.6|354.9|353.9|0
1281304800000|2010-08-08 22:00:00|355|354|356.6|355.6|356.7|355.7|354|353.4|0
1281391200000|2010-08-09 22:00:00|356.5|355.5|355|354|356.6|355.7|352.3|351.9|0
1281477600000|2010-08-10 22:00:00|355.1|354.1|343|342|355.1|354.1|332.8|329.3|0
1281564000000|2010-08-11 22:00:00|343.1|342.1|343.8|342.8|346.3|346|342.8|341.8|0
1281823200000|2010-08-14 22:00:00|346.3|345.3|346.4|345.4|346.5|345.5|346.2|345.2|0
1281909600000|2010-08-15 22:00:00|346.5|345.5|347.1|346.1|348.8|348.4|344.5|344.1|0
1281996000000|2010-08-16 22:00:00|347|346|346.8|345.8|349|348|345|344.4|0
1282082400000|2010-08-17 22:00:00|346.7|345.7|344.8|343.8|347.6|347.1|344.2|343.5|0
1282168800000|2010-08-18 22:00:00|344.7|343.7|346.4|345.4|349.7|349.4|344.4|343.4|0
1282428000000|2010-08-21 22:00:00|348|347|348.8|347.8|349.1|348.1|348|347|0
1282514400000|2010-08-22 22:00:00|348.9|347.9|343.8|342.8|349|348|343.7|342.8|0
1282600800000|2010-08-23 22:00:00|343.9|342.9|342.9|341.9|348.1|347.8|341.8|340.8|0
1282687200000|2010-08-24 22:00:00|342.8|341.8|347.7|346.7|348.5|347.5|342.5|341.6|0
1282773600000|2010-08-25 22:00:00|347.6|346.6|344.1|343.1|348.1|347.1|343.6|342.6|0
1283032800000|2010-08-28 22:00:00|352.7|351.7|352.9|351.9|353.1|352.1|352.5|351.5|0
1283119200000|2010-08-29 22:00:00|352.8|351.8|347.5|346.5|353|352|346.4|345.4|0
1283205600000|2010-08-30 22:00:00|347.4|346.4|352.4|351.4|352.6|351.6|345|344.7|0
1283292000000|2010-08-31 22:00:00|352.5|351.5|359.8|358.8|361|360|350|349.1|0
1283378400000|2010-09-01 22:00:00|359.7|358.7|357.3|356.3|359.9|358.9|353.3|352.4|0
1283464800000|2010-09-02 22:00:00|357.2|356.2|359.4|358.4|359.4|358.4|352.3|352|0
1283637600000|2010-09-04 22:00:00|359|358|359.2|358.2|359.2|358.2|358.7|357.7|0
1283724000000|2010-09-05 22:00:00|359.1|358.1|359.1|358.1|359.7|359|355.2|354.9|0
1283810400000|2010-09-06 22:00:00|359|358|357.8|356.8|359.4|359.1|356.5|356.2|0
1283896800000|2010-09-07 22:00:00|357.7|356.7|359|358|359.4|358.8|355.6|355.3|0
1283983200000|2010-09-08 22:00:00|358.9|357.9|358.2|357.2|359.6|359.3|356.2|355.9|0
1284069600000|2010-09-09 22:00:00|358.1|357.1|360.7|359.7|361.1|360.7|357.8|356.8|0
1284242400000|2010-09-11 22:00:00|360.8|359.8|362.1|361.1|362.4|361.4|360.6|359.6|0
1284328800000|2010-09-12 22:00:00|362.2|361.2|363.4|362.4|363.9|362.9|357.8|357.5|0
1284415200000|2010-09-13 22:00:00|363.5|362.5|359.1|358.1|363.6|362.6|358.7|357.9|0
1284501600000|2010-09-14 22:00:00|359|358|363.4|362.4|363.7|362.7|359|358|0
1284588000000|2010-09-15 22:00:00|363.3|362.3|363.8|362.8|364.9|363.9|360.2|359.9|0
1284674400000|2010-09-16 22:00:00|361.5|360.5|361.6|360.6|362.3|361.3|361.2|360.2|0
1284847200000|2010-09-18 22:00:00|361.7|360.7|361|360|361.7|360.7|361|360|0
1284933600000|2010-09-19 22:00:00|361.1|360.1|364.3|363.3|365.5|364.5|359.8|359.6|0
1285020000000|2010-09-20 22:00:00|364.4|363.4|363.2|362.2|365.6|364.6|361.7|361.2|0
1285106400000|2010-09-21 22:00:00|363.1|362.1|365.6|364.6|365.7|365.4|362.3|361.8|0
1285192800000|2010-09-22 22:00:00|362|361|361.4|360.4|362.1|361.1|360.7|359.7|0
1285452000000|2010-09-25 22:00:00|374.7|363.3|370|369|374.7|370.2|370|363.3|0
1285538400000|2010-09-26 22:00:00|370.1|369.1|366.5|365.5|370.4|369.4|365.6|365.2|0
1285624800000|2010-09-27 22:00:00|366.9|365.9|366.8|365.8|366.9|365.9|366.7|365.7|0
1285711200000|2010-09-28 22:00:00|366.7|365.7|366.5|365.5|368.3|368|365.4|364.4|0
1285797600000|2010-09-29 22:00:00|366.4|365.4|364.6|363.6|367.7|367.4|363.6|363.3|0
1286056800000|2010-10-02 22:00:00|371|370|369.9|368.9|371|370|369.9|368.9|0
1286143200000|2010-10-03 22:00:00|370|369|371.2|370.2|374.4|374|368.2|367.9|0
1286229600000|2010-10-04 22:00:00|371.3|370.3|375.4|374.4|376.2|375.2|368.5|368.2|0
1286316000000|2010-10-05 22:00:00|375.5|374.5|375.4|374.4|375.9|375.5|373.7|373.3|0
1286402400000|2010-10-06 22:00:00|375.3|374.3|373.2|372.2|375.4|374.4|370.3|370|0
1286488800000|2010-10-07 22:00:00|373.1|372.1|371.7|370.7|373.5|372.5|368.5|367.9|0
1286661600000|2010-10-09 22:00:00|371.6|370.6|372|371|372.1|371.1|371.3|370.3|0
1286748000000|2010-10-10 22:00:00|372.1|371.1|371.5|370.5|372.5|372|369.8|369.3|0
1286834400000|2010-10-11 22:00:00|371.6|370.6|371.8|370.8|372.8|371.8|368.6|368.3|0
1286920800000|2010-10-12 22:00:00|371.9|370.9|377.5|376.5|379.4|378.4|370.5|370.1|0
1287007200000|2010-10-13 22:00:00|377.6|376.6|377.7|376.7|378.95|378.75|374.6|373.6|0
1287266400000|2010-10-16 22:00:00|379.5|378.5|379.6|378.6|379.7|378.7|379.5|378.5|0
1287352800000|2010-10-17 22:00:00|379.5|378.5|377.3|376.3|379.8|379.55|375.05|374.85|0
1287439200000|2010-10-18 22:00:00|377.4|376.4|374.9|373.9|378.25|377.95|373.3|372.3|0
1287525600000|2010-10-19 22:00:00|374.8|373.8|377.6|376.6|378.3|377.3|373.25|373.05|0
1287612000000|2010-10-20 22:00:00|377.5|376.5|374.6|373.6|377.85|377.65|372.35|371.9|0
1287698400000|2010-10-21 22:00:00|374.5|373.5|377.7|376.7|377.7|376.7|373.75|373.45|0
1287871200000|2010-10-23 22:00:00|377.6|376.6|377.7|376.7|378.3|377.3|377.6|376.6|0
1287957600000|2010-10-24 22:00:00|377.8|376.8|377.4|376.4|380.05|379.85|375.85|375.65|0
1288044000000|2010-10-25 22:00:00|377.3|376.3|376.7|375.7|377.85|377.65|374.05|373.6|0
1288130400000|2010-10-26 22:00:00|376.8|375.8|369|368|377.5|376.95|366.55|366.1|0
1288216800000|2010-10-27 22:00:00|368.9|367.9|369.5|368.5|371.45|371.25|367.95|367.65|0
1288476000000|2010-10-30 22:00:00|371.3|370.3|372.5|371.5|372.9|371.9|371.2|370.2|0
1288566000000|2010-10-31 23:00:00|372.6|371.6|375.1|374.1|376.9|376.15|372|371|0
1288652400000|2010-11-01 23:00:00|375.2|374.2|380.2|379.2|380.2|379.65|375.05|374.1|0
1288738800000|2010-11-02 23:00:00|380.3|379.3|381|380|381.5|380.5|377.25|376.7|0
1288825200000|2010-11-03 23:00:00|380.9|379.9|386.2|385.2|386.6|385.6|378.05|377.85|0
1288911600000|2010-11-04 23:00:00|386.3|385.3|386.1|385.9|389.95|386.2|384|383.25|0
1289170800000|2010-11-07 23:00:00|385.7|385.5|387.9|386.9|388.8|387.8|382.75|382.55|0
1289257200000|2010-11-08 23:00:00|387.8|386.8|390.6|389.6|392.5|392.05|386.45|386.1|0
1289343600000|2010-11-09 23:00:00|390.7|389.7|386.6|385.6|391.8|391.05|386.25|385.5|0
1289430000000|2010-11-10 23:00:00|386.7|385.7|389.3|388.3|391.05|390.85|386.7|385.7|0
1289516400000|2010-11-11 23:00:00|389.2|388.2|379.7|378.7|389.4|388.45|378.85|377.9|0
1289775600000|2010-11-14 23:00:00|379.8|378.8|379.8|378.8|383.4|382.55|379.55|378.8|0
1289862000000|2010-11-15 23:00:00|379.9|378.9|373.2|372.2|381.95|381.75|371.8|370.8|0
1289948400000|2010-11-16 23:00:00|373.4|372.4|373.7|372.7|374.85|374.55|372.4|371.4|0
1290034800000|2010-11-17 23:00:00|373.8|372.8|380.6|379.6|380.6|379.65|373.7|372.7|0
1290121200000|2010-11-18 23:00:00|380.7|379.7|376|375|381|380|373.15|372.75|0
1290380400000|2010-11-21 23:00:00|377.1|376.1|377.1|376.1|377.75|377.55|373.25|372.8|0
1290466800000|2010-11-22 23:00:00|377|376|364.4|363.4|377.15|376.95|364.2|363.2|0
1290553200000|2010-11-23 23:00:00|364.5|363.5|372.3|371.3|372.9|372.45|364.5|363.5|0
1290639600000|2010-11-24 23:00:00|372.4|371.4|373.6|372.6|373.7|373.05|370.35|369.6|0
1290726000000|2010-11-25 23:00:00|373.3|372.3|369.6|368.6|373.4|373.05|368.75|368|0
1290985200000|2010-11-28 23:00:00|370.9|369.9|371.5|370.5|373.85|373.55|368.55|367.7|0
1291071600000|2010-11-29 23:00:00|371.4|370.4|370.2|369.2|373.05|372.75|368.55|368.35|0
1291158000000|2010-11-30 23:00:00|370.3|369.3|378.9|377.9|379.5|378.65|368.85|368.65|0
1291244400000|2010-12-01 23:00:00|379|378|381.9|380.9|382.4|381.4|376.25|376.05|0
1291330800000|2010-12-02 23:00:00|381.8|380.8|376.9|375.9|381.8|380.8|374.55|374.15|0
1291590000000|2010-12-05 23:00:00|376.8|375.8|374.6|373.6|378.35|378.15|373.75|372.75|0
1291676400000|2010-12-06 23:00:00|374.9|373.9|376.5|375.5|379.7|379.15|373.35|373.15|0
1291762800000|2010-12-07 23:00:00|376.4|375.4|381.3|380.3|381.4|380.45|375.35|375.05|0
1291849200000|2010-12-08 23:00:00|381.4|380.4|380.2|379.2|381.6|381.05|378.75|378.2|0
1291935600000|2010-12-09 23:00:00|380.3|379.3|376.9|375.9|381.1|380.1|374.95|374.5|0
1292194800000|2010-12-12 23:00:00|377.3|376.3|376.4|375.4|377.8|376.85|375.15|374.8|0
1292281200000|2010-12-13 23:00:00|376.3|375.3|374.7|373.7|377.25|376.95|373.7|372.7|0
1292367600000|2010-12-14 23:00:00|374.8|373.8|371.3|370.3|375.65|375.45|370.15|369.2|0
1292454000000|2010-12-15 23:00:00|371.2|370.2|371.5|370.5|372.95|372.75|369.65|369.35|0
1292540400000|2010-12-16 23:00:00|371.6|370.6|372.7|371.7|374.95|374.65|370.55|370.3|0
1292799600000|2010-12-19 23:00:00|373|372|370.9|369.9|373.25|373.05|367.65|367.45|0
1292886000000|2010-12-20 23:00:00|371|370|372.7|371.7|373.45|373.05|370.15|369.8|0
1292972400000|2010-12-21 23:00:00|372.8|371.8|372.1|371.1|373.55|373.45|370.65|370.45|0
1293058800000|2010-12-22 23:00:00|372.2|371.2|370.4|369.4|373.05|372.85|369.45|368.6|0
1293145200000|2010-12-23 23:00:00|370.45|370.35|371.2|370.2|371.25|371.15|369.45|369.25|0
1293404400000|2010-12-26 23:00:00|370.5|369.5|374.4|373.4|375.45|375.15|369.5|368.5|0
1293490800000|2010-12-27 23:00:00|374.5|373.5|379.2|378.2|379.7|378.7|373.35|373.15|0
1293577200000|2010-12-28 23:00:00|379.3|378.3|381.5|380.5|382|381.15|377.75|377.55|0
1293663600000|2010-12-29 23:00:00|381.4|380.4|381.7|380.7|381.9|381.55|379.95|379.7|0
1293750000000|2010-12-30 23:00:00|381.6|380.6|379.7|378.7|381.7|381.25|377.9|376.9|0
1294009200000|2011-01-02 23:00:00|379.3|378.3|382.2|381.2|383.75|383.55|379.1|378.1|0
1294095600000|2011-01-03 23:00:00|382.3|381.3|384.3|383.3|384.5|383.85|381.7|380.7|0
1294182000000|2011-01-04 23:00:00|384.2|383.2|384.6|383.6|385.3|384.65|380.95|380.75|0
1294268400000|2011-01-05 23:00:00|384.7|383.7|386.1|385.1|387.85|387.65|383.65|383.45|0
1294354800000|2011-01-06 23:00:00|386.3|385.3|387.5|386.5|387.9|386.9|384.15|383.95|0
1294614000000|2011-01-09 23:00:00|387.3|386.3|382.4|381.4|387.4|386.4|380.45|380.25|0
1294700400000|2011-01-10 23:00:00|382.3|381.3|383.9|382.9|384.7|384.35|381.25|381.05|0
1294786800000|2011-01-11 23:00:00|383.8|382.8|386.8|385.8|387.2|386.35|382.75|382.55|0
1294873200000|2011-01-12 23:00:00|386.9|385.9|385.9|384.9|386.9|386.65|384|383|0
1294959600000|2011-01-13 23:00:00|385.8|384.8|385.4|384.4|386|385|381.45|381.15|0
1295218800000|2011-01-16 23:00:00|385.3|384.3|382.9|381.9|385.6|384.75|381.85|381.55|0
1295305200000|2011-01-17 23:00:00|382.8|381.8|386.1|385.1|386.7|385.7|382.45|381.6|0
1295391600000|2011-01-18 23:00:00|386|385|382.7|381.7|386.1|385.65|382|381|0
1295478000000|2011-01-19 23:00:00|382.6|381.6|378.9|377.9|383.05|382.85|377.15|376.8|0
1295564400000|2011-01-20 23:00:00|378.8|377.8|377.9|376.9|379.75|379.55|376.55|376.35|0
1295823600000|2011-01-23 23:00:00|377.8|376.8|379.4|378.4|380.85|380.65|376.75|376|0
1295910000000|2011-01-24 23:00:00|379.3|378.3|376.2|375.2|380.05|379.85|373.8|372.8|0
1295996400000|2011-01-25 23:00:00|376.1|375.1|382.7|381.7|384|383.15|375.35|374.9|0
1296082800000|2011-01-26 23:00:00|382.8|381.8|382.8|381.8|384.65|384.45|380.35|380.15|0
1296169200000|2011-01-27 23:00:00|382.9|381.9|376.6|375.6|383|382.05|376.6|375.6|0
1296428400000|2011-01-30 23:00:00|376.4|375.4|377.5|376.5|378.85|378.65|374.65|373.7|0
1296514800000|2011-01-31 23:00:00|377.6|376.6|378.9|377.9|379.7|378.7|375.35|375.15|0
1296601200000|2011-02-01 23:00:00|379|378|379.9|378.9|381.1|380.85|377.05|376.85|0
1296687600000|2011-02-02 23:00:00|380|379|380.2|379.2|380.7|379.7|377.4|376.4|0
1296774000000|2011-02-03 23:00:00|380.1|379.1|381.1|380.1|381.3|380.3|378.9|377.9|0
1297033200000|2011-02-06 23:00:00|381|380|379|378|383.65|383.45|378.15|377.7|0
1297119600000|2011-02-07 23:00:00|378.9|377.9|377.2|376.2|379.3|378.55|373.75|373.25|0
1297206000000|2011-02-08 23:00:00|377.1|376.1|371.5|370.5|377.2|377.05|370.2|369.2|0
1297292400000|2011-02-09 23:00:00|371.6|370.6|366.5|365.5|372.25|372.05|365.25|364.65|0
1297378800000|2011-02-10 23:00:00|366.6|365.6|367.7|366.7|367.9|367.25|361.15|360.95|0
1297638000000|2011-02-13 23:00:00|367.3|366.3|366.3|365.3|369.05|368.85|366.15|365.2|0
1297724400000|2011-02-14 23:00:00|366.2|365.2|363.8|362.8|368.55|368.35|362.55|361.9|0
1297810800000|2011-02-15 23:00:00|363.9|362.9|366.6|365.6|367.4|367.05|362.75|362.55|0
1297897200000|2011-02-16 23:00:00|366.5|365.5|365.7|364.7|367.8|366.95|364.45|364.25|0
1297983600000|2011-02-17 23:00:00|365.8|364.8|366.5|365.5|369.05|368.85|364.45|364.1|0
1298242800000|2011-02-20 23:00:00|366.4|365.4|361.2|360.2|366.4|365.4|360.85|360.1|0
1298329200000|2011-02-21 23:00:00|360.9|359.9|355.4|354.4|361.3|360.75|354.9|353.9|0
1298415600000|2011-02-22 23:00:00|355.3|354.3|354.4|353.4|357.45|357.25|352.35|351.4|0
1298502000000|2011-02-23 23:00:00|354.5|353.5|353|352|355.85|355.65|350.35|349.8|0
1298588400000|2011-02-24 23:00:00|353.1|352.1|360.6|359.6|360.9|359.9|352.15|351.85|0
1298847600000|2011-02-27 23:00:00|360.5|359.5|355.8|354.8|360.6|359.6|353.05|352.7|0
1298934000000|2011-02-28 23:00:00|355.9|354.9|356.1|355.1|362.6|362.05|355.2|354.2|0
1299020400000|2011-03-01 23:00:00|356.2|355.2|355.5|354.5|358.75|358.55|354.95|354.3|0
1299106800000|2011-03-02 23:00:00|355.6|354.6|361.1|360.1|361.85|361.65|355.4|354.4|0
1299193200000|2011-03-03 23:00:00|361.2|360.2|360|359|362.15|361.95|357.95|357.1|0
1299452400000|2011-03-06 23:00:00|359.9|358.9|360.1|359.1|362.15|361.95|356.55|356.35|0
1299538800000|2011-03-07 23:00:00|360.3|359.3|367.1|366.1|368.1|367.25|358.75|358.65|0
1299625200000|2011-03-08 23:00:00|367|366|365.4|364.4|367.4|367.05|363.75|363.45|0
1299711600000|2011-03-09 23:00:00|365.5|364.5|360|359|365.8|364.8|359.9|358.9|0
1299798000000|2011-03-10 23:00:00|360.2|359.2|361.1|360.1|362.25|362.05|355.65|355.45|0
1299970800000|2011-03-12 23:00:00|360.3|359.3|358.8|357.8|360.4|359.4|357.9|356.9|0
1300057200000|2011-03-13 23:00:00|358.9|357.9|357.8|356.8|359.5|359.05|355.15|354.8|0
1300143600000|2011-03-14 23:00:00|357.9|356.9|347.1|346.1|358|357|341.75|341.15|0
1300230000000|2011-03-15 23:00:00|347.2|346.2|344.6|343.6|351.95|351.75|343.5|342.5|0
1300316400000|2011-03-16 23:00:00|344.5|343.5|346.6|345.6|348.3|347.55|343.35|343.05|0
1300402800000|2011-03-17 23:00:00|346.7|345.7|346.1|345.1|351.05|350.45|344.25|344.05|0
1300575600000|2011-03-19 23:00:00|346.9|345.9|346.5|345.5|347.3|346.3|346.1|345.1|0
1300662000000|2011-03-20 23:00:00|346.4|345.4|353.9|352.9|354.2|353.45|346.4|345.4|0
1300748400000|2011-03-21 23:00:00|354|353|354.8|353.8|356.5|356.05|351.75|351.55|0
1300834800000|2011-03-22 23:00:00|354.9|353.9|358.4|357.4|359.6|359.05|352.95|352.85|0
1300921200000|2011-03-23 23:00:00|358.5|357.5|364.8|363.8|365.9|364.9|356.95|356.55|0
1301007600000|2011-03-24 23:00:00|364.7|363.7|364|363|365.15|364.95|361.05|360.85|0
1301263200000|2011-03-27 22:00:00|363.9|362.9|361.4|360.4|364.5|363.5|360.25|360.05|0
1301349600000|2011-03-28 22:00:00|361.5|360.5|365|364|365.2|364.2|360.45|360.25|0
1301436000000|2011-03-29 22:00:00|364.9|363.9|370|369|370.6|369.85|361.05|360.85|0
1301522400000|2011-03-30 22:00:00|369.9|368.9|369.1|368.1|370.65|369.85|366.55|366.35|0
1301608800000|2011-03-31 22:00:00|369.2|368.2|371.9|370.9|373|372.15|368.35|368.05|0
1301868000000|2011-04-03 22:00:00|372|371|374.4|373.4|374.5|373.95|370.45|370.25|0
1301954400000|2011-04-04 22:00:00|374.3|373.3|372.7|371.7|374.85|374.65|371.75|371.5|0
1302040800000|2011-04-05 22:00:00|372.8|371.8|376.6|375.6|377.4|376.95|372.15|371.7|0
1302127200000|2011-04-06 22:00:00|376.7|375.7|376.3|375.3|377.35|376.95|374.35|374.15|0
1302213600000|2011-04-07 22:00:00|376.4|375.4|378.3|377.3|379.45|379.05|374.95|374.65|0
1302472800000|2011-04-10 22:00:00|378.7|377.7|374.3|373.3|379.5|378.5|374.2|373.2|0
1302559200000|2011-04-11 22:00:00|374.2|373.2|371.4|370.4|374.5|374.05|370.25|369.9|0
1302645600000|2011-04-12 22:00:00|371.5|370.5|375.9|374.9|377.15|376.85|371.1|370.1|0
1302732000000|2011-04-13 22:00:00|375.8|374.8|377.3|376.3|377.6|376.6|373.15|372.85|0
1302818400000|2011-04-14 22:00:00|377.2|376.2|376.4|375.4|378.3|377.3|372.95|372.6|0
1303077600000|2011-04-17 22:00:00|376.2|375.2|370.1|369.1|376.4|375.4|368.05|367.75|0
1303164000000|2011-04-18 22:00:00|370.2|369.2|373.2|372.2|373.4|372.4|368.35|368.15|0
1303250400000|2011-04-19 22:00:00|373.1|372.1|379.2|378.2|379.3|378.3|370.75|370.55|0
1303336800000|2011-04-20 22:00:00|379|378|379.5|378.5|380.1|379.85|375.45|375.25|0
1303682400000|2011-04-24 22:00:00|379.4|378.4|378.8|377.8|380.3|379.75|377.75|377.3|0
1303768800000|2011-04-25 22:00:00|378.9|377.9|378.5|377.5|379.3|378.55|376.35|375.65|0
1303855200000|2011-04-26 22:00:00|378.4|377.4|378.8|377.8|381.65|381.45|372.85|372.65|0
1303941600000|2011-04-27 22:00:00|378.9|377.9|376.9|375.9|380.05|379.85|374.25|374.05|0
1304028000000|2011-04-28 22:00:00|377|376|376.4|375.4|377.55|377.35|373.05|372.85|0
1304287200000|2011-05-01 22:00:00|376.3|375.3|375.5|374.5|379|378|375.1|374.1|0
1304373600000|2011-05-02 22:00:00|375.6|374.6|370.1|369.1|377.35|376.95|369.2|368.2|0
1304460000000|2011-05-03 22:00:00|370.2|369.2|364.3|363.3|371.65|371.45|363.05|362.75|0
1304546400000|2011-05-04 22:00:00|364.4|363.4|362.6|361.6|366.85|366.45|360.2|359.2|0
1304632800000|2011-05-05 22:00:00|362.5|361.5|364.9|363.9|366.95|366.75|361.9|360.9|0
1304892000000|2011-05-08 22:00:00|365.5|364.5|369|368|371.55|371.35|365.5|364.5|0
1304978400000|2011-05-09 22:00:00|368.9|367.9|372|371|372.4|371.95|367.35|367.15|0
1305064800000|2011-05-10 22:00:00|372.1|371.1|369.5|368.5|373.7|373.35|369.15|368.2|0
1305151200000|2011-05-11 22:00:00|369.6|368.6|368.8|367.8|370.85|370.65|364.85|364.4|0
1305237600000|2011-05-12 22:00:00|368.7|367.7|369.2|368.2|371.85|371.65|366.55|366.35|0
1305496800000|2011-05-15 22:00:00|368.7|367.7|365.2|364.2|368.8|368.35|365.2|364.2|0
1305583200000|2011-05-16 22:00:00|365.5|364.5|366.8|365.8|368.15|367.55|364.85|364.4|0
1305669600000|2011-05-17 22:00:00|366.9|365.9|370.21|369.21|370.31|369.31|366.35|365.8|0
1305756000000|2011-05-18 22:00:00|370.11|369.11|372.51|371.51|373.51|373.06|369.16|368.96|0
1305842400000|2011-05-19 22:00:00|372.61|371.61|367.61|366.61|372.76|372.46|367.31|366.31|0
1306101600000|2011-05-22 22:00:00|367.11|366.11|361.81|360.81|368.06|367.86|359.86|359.66|0
1306188000000|2011-05-23 22:00:00|361.91|360.91|361.9|360.9|363.85|363.65|360.76|360.41|0
1306274400000|2011-05-24 22:00:00|361.8|360.8|364.4|363.4|366|365|359.45|359.25|0
1306360800000|2011-05-25 22:00:00|364.3|363.3|365.5|364.5|365.6|364.85|362.55|362.25|0
1306447200000|2011-05-26 22:00:00|366|365|368|367|369.05|368.85|363.95|363.65|0
1306706400000|2011-05-29 22:00:00|367.9|366.9|367.7|366.7|369.05|368.85|365.95|365.75|0
1306792800000|2011-05-30 22:00:00|367.8|366.8|369.9|368.9|370.2|369.55|366.85|366.45|0
1306879200000|2011-05-31 22:00:00|370|369|364.2|363.2|371.35|371.15|364.2|363.2|0
1306965600000|2011-06-01 22:00:00|364.3|363.3|367.8|366.8|368.7|367.7|364|363|0
1307052000000|2011-06-02 22:00:00|367.7|366.7|364.1|363.1|368.05|367.75|364|363|0
1307311200000|2011-06-05 22:00:00|367.2|366.2|359.5|358.5|367.8|366.8|359.2|358.2|0
1307397600000|2011-06-06 22:00:00|359.4|358.4|362.2|361.2|363.8|362.8|358.55|358.35|0
1307484000000|2011-06-07 22:00:00|362.3|361.3|360.3|359.3|362.3|361.65|359.55|358.9|0
1307570400000|2011-06-08 22:00:00|360.5|359.5|362|361|363.4|362.45|359.35|359.1|0
1307656800000|2011-06-09 22:00:00|361.9|360.9|356|355|362.95|362.85|355.35|354.6|0
1307916000000|2011-06-12 22:00:00|356.2|355.2|355.3|354.3|356.95|356.75|353.65|353.45|0
1308002400000|2011-06-13 22:00:00|355.2|354.2|355.8|354.8|356.75|356.55|352.55|352.25|0
1308088800000|2011-06-14 22:00:00|355.7|354.7|350|349|357.15|356.85|349.2|346.45|0
1308175200000|2011-06-15 22:00:00|350.1|349.1|350.6|349.6|352.45|352.15|347|346|0
1308261600000|2011-06-16 22:00:00|350.7|349.7|348|347|351.5|350.5|344.95|344.75|0
1308520800000|2011-06-19 22:00:00|347.7|346.7|349.8|348.8|350.2|349.85|346.7|345.7|0
1308607200000|2011-06-20 22:00:00|349.7|348.7|354.2|353.2|354.7|353.95|349.05|348.7|0
1308693600000|2011-06-21 22:00:00|353.9|352.9|349.9|348.9|354.65|354.45|349.8|348.8|0
1308780000000|2011-06-22 22:00:00|350.1|349.1|351.7|350.7|353.85|353.65|347.35|347|0
1308866400000|2011-06-23 22:00:00|351.8|350.8|351.5|350.5|355.75|355.55|351|350|0
1309125600000|2011-06-26 22:00:00|351.8|350.8|354.5|353.5|354.9|353.9|350|349|0
1309212000000|2011-06-27 22:00:00|354.4|353.4|355.9|354.9|355.9|354.9|351.75|351.2|0
1309298400000|2011-06-28 22:00:00|355.8|354.8|358.8|357.8|359.1|358.1|353.35|353.15|0
1309384800000|2011-06-29 22:00:00|358.7|357.7|363.1|362.1|363.5|362.55|356.15|355.95|0
1309471200000|2011-06-30 22:00:00|363.2|362.2|365.9|364.9|366.2|365.2|360.25|359.95|0
1309730400000|2011-07-03 22:00:00|364.5|363.5|366.9|365.9|366.9|366.45|364.15|363.5|0
1309816800000|2011-07-04 22:00:00|367|366|364|363|367.3|366.55|361.65|361.45|0
1309903200000|2011-07-05 22:00:00|364.1|363.1|361.8|360.8|364.1|363.75|359.35|359.15|0
1309989600000|2011-07-06 22:00:00|361.9|360.9|365.2|364.2|365.3|364.3|359.45|359.15|0
1310076000000|2011-07-07 22:00:00|365.1|364.1|364.1|363.1|366.15|365.75|361.85|361.3|0
1310335200000|2011-07-10 22:00:00|363.5|362.5|360.1|359.1|363.95|363.75|359.2|358.2|0
1310421600000|2011-07-11 22:00:00|360.2|359.2|356.6|355.6|360.6|359.75|353.35|353.15|0
1310508000000|2011-07-12 22:00:00|356.5|355.5|356.3|355.3|360.75|360.55|356|355|0
1310594400000|2011-07-13 22:00:00|356.5|355.5|358.3|357.3|360.55|359.95|356.45|355.5|0
1310680800000|2011-07-14 22:00:00|358.4|357.4|360.9|359.9|361.1|360.1|356.8|355.8|0
1310940000000|2011-07-17 22:00:00|360.8|359.8|356|355|360.8|359.8|354.85|354.1|0
1311026400000|2011-07-18 22:00:00|355.9|354.9|360.9|359.9|361.4|360.4|355.25|354.9|0
1311112800000|2011-07-19 22:00:00|360.8|359.8|361.3|360.3|363.65|363.45|359.95|359.7|0
1311199200000|2011-07-20 22:00:00|361.4|360.4|370.1|369.1|370.1|369.1|361.1|360.1|0
1311285600000|2011-07-21 22:00:00|370|369|369.5|368.5|370.35|370.05|366.75|366.55|0
1311544800000|2011-07-24 22:00:00|367.2|366.2|367|366|368.4|367.55|364.15|363.95|0
1311631200000|2011-07-25 22:00:00|367.1|366.1|367.6|366.6|369.6|369.35|366.4|365.4|0
1311717600000|2011-07-26 22:00:00|367.5|366.5|366.7|365.7|372.1|371.1|366.4|365.4|0
1311804000000|2011-07-27 22:00:00|366.6|365.6|368.5|367.5|372.25|371.95|366.6|365.6|0
1311890400000|2011-07-28 22:00:00|369.2|368.2|370.6|369.6|371.75|371.55|368.05|367.3|0
1312149600000|2011-07-31 22:00:00|373.6|372.6|371.6|370.6|376.05|375.85|369.75|369.3|0
1312236000000|2011-08-01 22:00:00|371.5|370.5|362.4|361.4|373.1|372.85|362.4|361.4|0
1312322400000|2011-08-02 22:00:00|362.6|361.6|362.7|361.7|364.95|364.75|359.45|359.05|0
1312408800000|2011-08-03 22:00:00|362.9|361.9|349.6|348.6|364.45|364.25|348.8|347.8|0
1312495200000|2011-08-04 22:00:00|349.8|348.8|346.1|345.1|352.95|352.65|341.95|341.65|0
1312754400000|2011-08-07 22:00:00|339.2|338.2|320.9|319.9|344.05|343.85|320.7|319.7|0
1312840800000|2011-08-08 22:00:00|320.8|319.8|338.3|337.3|338.3|337.3|312.4|311.4|0
1312927200000|2011-08-09 22:00:00|338.2|337.2|320|319|339.25|339.05|317.4|316.4|0
1313013600000|2011-08-10 22:00:00|319.5|318.5|327.7|326.7|332.1|331.1|315.35|315.15|0
1313100000000|2011-08-11 22:00:00|327.9|326.9|332.4|331.4|334.95|334.55|326.35|325.7|0
1313359200000|2011-08-14 22:00:00|333.2|332.2|337.8|336.8|338.9|337.9|332.3|331.3|0
1313445600000|2011-08-15 22:00:00|337.7|336.7|331.6|330.6|338.25|337.95|329.45|328.35|0
1313532000000|2011-08-16 22:00:00|331.5|330.5|330.8|329.8|334.05|333.85|329.15|328.95|0
1313618400000|2011-08-17 22:00:00|331|330|320.7|319.7|333.35|333.15|315.75|314.65|0
1313704800000|2011-08-18 22:00:00|320.4|319.4|314.8|313.8|320.9|319.9|313.5|312.5|0
1313964000000|2011-08-21 22:00:00|314.4|313.4|314.4|313.4|318.45|318.25|309.35|309.15|0
1314050400000|2011-08-22 22:00:00|314.5|313.5|322.7|321.7|324|323|311.75|311.55|0
1314136800000|2011-08-23 22:00:00|322.6|321.6|316.3|315.3|322.6|321.6|311.95|311.15|0
1314223200000|2011-08-24 22:00:00|316.4|315.4|313.5|312.5|319.05|318.75|313.15|312.3|0
1314309600000|2011-08-25 22:00:00|313.6|312.6|317.8|316.8|318.7|317.7|310.85|310.55|0
1314568800000|2011-08-28 22:00:00|317.9|316.9|324.6|323.6|324.9|323.9|315.85|315.55|0
1314655200000|2011-08-29 22:00:00|324.5|323.5|323.7|322.7|327.5|326.5|321.55|320.95|0
1314741600000|2011-08-30 22:00:00|323.9|322.9|331|330|331.95|331.65|321.45|321.25|0
1314828000000|2011-08-31 22:00:00|331.1|330.1|326.6|325.6|335.65|335.45|325.9|324.9|0
1314914400000|2011-09-01 22:00:00|326.5|325.5|321|320|330.35|330.05|320.8|319.8|0
1315173600000|2011-09-04 22:00:00|321.9|320.9|315.1|314.1|322.75|322.55|314.45|314.1|0
1315260000000|2011-09-05 22:00:00|314.5|313.5|323.3|322.3|323.4|322.4|312.9|311.9|0
1315346400000|2011-09-06 22:00:00|323.1|322.1|330.8|329.8|331|330|320.95|320.75|0
1315432800000|2011-09-07 22:00:00|330.7|329.7|326.2|325.2|331.2|330.2|322.85|322.65|0
1315519200000|2011-09-08 22:00:00|326.1|325.1|319.2|318.2|328.65|328.45|316.4|315.4|0
1315778400000|2011-09-11 22:00:00|315.7|314.7|320.6|319.6|321.1|320.1|312.8|311.8|0
1315864800000|2011-09-12 22:00:00|320.8|319.8|317.2|316.2|321.8|320.8|313.05|312.1|0
1315951200000|2011-09-13 22:00:00|317.1|316.1|318.1|317.1|322.6|321.6|310.35|310.15|0
1316037600000|2011-09-14 22:00:00|318.2|317.2|324.5|323.5|324.8|323.8|315.35|315.15|0
1316124000000|2011-09-15 22:00:00|324.4|323.4|324.2|323.2|324.6|323.95|320.45|320.15|0
1316383200000|2011-09-18 22:00:00|321.2|320.2|318|317|321.2|320.25|314.75|314.4|0
1316469600000|2011-09-19 22:00:00|317.9|316.9|317.4|316.4|322.8|321.8|315.05|314.3|0
1316556000000|2011-09-20 22:00:00|317.5|316.5|310.4|309.4|321.3|320.75|309.7|308.7|0
1316642400000|2011-09-21 22:00:00|310.1|309.1|308.3|307.3|315.25|315.05|302.6|301.6|0
1316728800000|2011-09-22 22:00:00|308.4|307.4|312.7|311.7|313.8|312.8|305.85|305.65|0
1316988000000|2011-09-25 22:00:00|310.5|309.5|311.2|310.2|316.1|315.1|302.75|302.55|0
1317074400000|2011-09-26 22:00:00|311.1|310.1|314.9|313.9|319.4|318.65|309.55|309.35|0
1317160800000|2011-09-27 22:00:00|314.8|313.8|307.2|306.2|316.85|316.55|306.3|305.3|0
1317247200000|2011-09-28 22:00:00|307.1|306.1|312|311|313.35|312.95|306.6|305.6|0
1317333600000|2011-09-29 22:00:00|311.9|310.9|303.5|302.5|312.1|311.85|303.4|302.4|0
1317592800000|2011-10-02 22:00:00|303.6|302.6|297.2|296.2|304.15|303.95|297|296|0
1317679200000|2011-10-03 22:00:00|297.3|296.3|293.8|292.8|299.35|299.15|286.55|285.65|0
1317765600000|2011-10-04 22:00:00|293.7|292.7|298.3|297.3|299.1|298.1|290.6|289.6|0
1317852000000|2011-10-05 22:00:00|298.2|297.2|302.7|301.7|303|302|296.25|296.05|0
1317938400000|2011-10-06 22:00:00|302.8|301.8|301.6|300.6|306.05|305.85|299.75|299.45|0
1318197600000|2011-10-09 22:00:00|301.9|300.9|311.3|310.3|311.6|310.6|301.7|300.7|0
1318284000000|2011-10-10 22:00:00|311.2|310.2|311.5|310.5|314.25|314.05|309.55|309.35|0
1318370400000|2011-10-11 22:00:00|311.4|310.4|317.7|316.7|320|319|306.65|306.45|0
1318456800000|2011-10-12 22:00:00|317.8|316.8|315.7|314.7|318.1|317.15|312.95|312.55|0
1318543200000|2011-10-13 22:00:00|315.6|314.6|316.5|315.5|316.7|316.25|311.85|311.65|0
1318802400000|2011-10-16 22:00:00|316.3|315.3|313.9|312.9|319.95|319.75|313.5|312.5|0
1318888800000|2011-10-17 22:00:00|314|313|313.5|312.5|314.9|314.15|308.95|308.65|0
1318975200000|2011-10-18 22:00:00|313.6|312.6|312.3|311.3|315.3|314.55|311.4|310.4|0
1319061600000|2011-10-19 22:00:00|312.4|311.4|308.5|307.5|312.75|312.55|305.75|305.55|0
1319148000000|2011-10-20 22:00:00|308.6|307.6|314.2|313.2|314.65|314.45|308.45|307.5|0
1319407200000|2011-10-23 22:00:00|314|313|321.1|320.1|321.6|320.85|313.9|312.9|0
1319493600000|2011-10-24 22:00:00|321.2|320.2|317|316|321.25|320.95|316.5|315.5|0
1319580000000|2011-10-25 22:00:00|316.9|315.9|321|320|321.1|320.35|316.7|315.7|0
1319666400000|2011-10-26 22:00:00|320.9|319.9|335.6|334.6|336.3|335.3|317.65|317.45|0
1319752800000|2011-10-27 22:00:00|335.5|334.5|336.4|335.4|336.6|335.6|330.95|330.75|0
1319925600000|2011-10-29 22:00:00|336.1|335.1|335.5|334.5|336.2|335.2|335.5|334.5|0
1320015600000|2011-10-30 23:00:00|335.6|334.6|324|323|335.6|334.6|323.8|322.8|0
1320102000000|2011-10-31 23:00:00|324.1|323.1|315.8|314.8|326.35|326.15|312.85|312.65|0
1320188400000|2011-11-01 23:00:00|315.7|314.7|324.4|323.4|325.7|325.25|314.15|313.95|0
1320274800000|2011-11-02 23:00:00|324.3|323.3|326.1|325.1|326.7|325.7|317.35|317.05|0
1320361200000|2011-11-03 23:00:00|326.2|325.2|325.4|324.4|327.85|327.65|322.15|321.95|0
1320620400000|2011-11-06 23:00:00|325.8|324.8|327.5|326.5|327.6|326.6|323.1|322.1|0
1320706800000|2011-11-07 23:00:00|327.4|326.4|328.6|327.6|328.8|327.8|323.55|323.25|0
1320793200000|2011-11-08 23:00:00|328.5|327.5|318.3|317.3|328.65|328.45|317.9|316.9|0
1320879600000|2011-11-09 23:00:00|318.2|317.2|318.85|317.85|319.5|319|314|313.8|0
1320966000000|2011-11-10 23:00:00|318.75|317.75|319.85|318.85|320.5|320.2|315.8|315.6|0
1321225200000|2011-11-13 23:00:00|320.25|319.25|323.45|322.45|325.1|324.9|320.25|319.25|0
1321311600000|2011-11-14 23:00:00|323.35|322.35|322.45|321.45|324.1|323.9|319.2|319|0
1321398000000|2011-11-15 23:00:00|322.55|321.55|317.65|316.65|323.3|323.1|316.1|315.9|0
1321484400000|2011-11-16 23:00:00|317.55|316.55|314.45|313.45|320|319.8|313.4|312.65|0
1321570800000|2011-11-17 23:00:00|314.35|313.35|311.35|310.35|315|314.7|310.7|310.15|0
1321830000000|2011-11-20 23:00:00|310.65|309.65|304.15|303.15|310.9|310.7|303.1|302.35|0
1321916400000|2011-11-21 23:00:00|304.25|303.25|307|306|309.95|309.75|304.05|303.05|0
1322002800000|2011-11-22 23:00:00|306.9|305.9|301.8|300.8|307.2|306.35|301.6|300.6|0
1322089200000|2011-11-23 23:00:00|301.7|300.7|304.3|303.3|306.65|306.35|301.7|300.7|0
1322175600000|2011-11-24 23:00:00|304.4|303.4|300.6|299.6|304.5|303.5|298.85|298.45|0
1322434800000|2011-11-27 23:00:00|303|302|308.9|307.9|309.1|308.65|302.6|301.6|0
1322521200000|2011-11-28 23:00:00|308.8|307.8|307.6|306.6|309.15|308.85|305.15|304.8|0
1322607600000|2011-11-29 23:00:00|307.7|306.7|319.5|318.5|319.6|318.6|304.05|303.85|0
1322694000000|2011-11-30 23:00:00|319.4|318.4|316|315|319.4|318.75|314.35|314.05|0
1322780400000|2011-12-01 23:00:00|315.9|314.9|316.1|315.1|318.7|318.35|313.05|312.85|0
1323039600000|2011-12-04 23:00:00|316.7|315.7|319.6|318.6|320.8|320.05|315.25|315.05|0
1323126000000|2011-12-05 23:00:00|319.5|318.5|315.5|314.5|319.5|318.5|312.65|312.45|0
1323212400000|2011-12-06 23:00:00|315.6|314.6|317.3|316.3|318.95|318.75|314.05|313.85|0
1323298800000|2011-12-07 23:00:00|317.2|316.2|305.6|304.6|317.3|316.3|305.3|304.3|0
1323385200000|2011-12-08 23:00:00|305.9|304.9|310.6|309.6|310.7|309.7|304.85|304.65|0
1323644400000|2011-12-11 23:00:00|309.9|308.9|305.3|304.3|310.75|310.55|303.75|303.4|0
1323730800000|2011-12-12 23:00:00|305.4|304.4|305.3|304.3|308.55|308.35|304.3|303.3|0
1323817200000|2011-12-13 23:00:00|305.4|304.4|303.1|302.1|306.85|306.65|301.95|301.7|0
1323903600000|2011-12-14 23:00:00|303|302|302.4|301.4|303.6|303.05|300.05|299.85|0
1323990000000|2011-12-15 23:00:00|302.5|301.5|303|302|306.15|305.95|301.95|301.4|0
1324249200000|2011-12-18 23:00:00|303.2|302.2|299.5|298.5|303.5|302.55|298.65|298|0
1324335600000|2011-12-19 23:00:00|299.6|298.6|305.6|304.6|305.8|304.8|298.35|298.15|0
1324422000000|2011-12-20 23:00:00|305.5|304.5|306.3|305.3|308.35|308.05|303.65|303.45|0
1324508400000|2011-12-21 23:00:00|306.2|305.2|307.2|306.2|307.3|306.35|303.85|303.65|0
1324594800000|2011-12-22 23:00:00|307.3|306.3|307.3|306.3|307.7|306.95|304.75|304.45|0
1324940400000|2011-12-26 23:00:00|306.95|306.65|306.3|305.3|307.05|306.85|304.65|304.45|0
1325026800000|2011-12-27 23:00:00|306.2|305.2|303.1|302.1|306.75|306.55|302.55|301.8|0
1325026800000|2011-12-27 23:00:00|306.2|305.2|303.1|302.1|306.75|306.55|302.55|301.8|0
1325113200000|2011-12-28 23:00:00|303|302|306.2|305.2|306.4|305.4|302.5|301.5|0
1325199600000|2011-12-29 23:00:00|306.3|305.3|302.1|301.1|307.15|306.95|300.85|300.3|0
1325545200000|2012-01-02 23:00:00|305.15|304.95|310.6|309.6|311.3|310.35|303.65|303.35|0
1325631600000|2012-01-03 23:00:00|310.5|309.5|310.2|309.2|310.6|309.65|307.75|307.55|0
1325718000000|2012-01-04 23:00:00|310.1|309.1|309.4|308.4|310.45|310.25|307.25|307.05|0
1325804400000|2012-01-05 23:00:00|309.5|308.5|309.2|308.2|310.05|309.75|306.35|306.15|0
1326063600000|2012-01-08 23:00:00|309.1|308.1|306.4|305.4|309.2|308.2|304.45|304.25|0
1326150000000|2012-01-09 23:00:00|306.5|305.5|312.5|311.5|313|312.45|306.4|305.4|0
1326236400000|2012-01-10 23:00:00|312.4|311.4|313.8|312.8|314.5|314.25|309.65|309.45|0
1326322800000|2012-01-11 23:00:00|313.7|312.7|316.2|315.2|316.35|316.15|311.95|311.75|0
1326409200000|2012-01-12 23:00:00|316.1|315.1|320.2|319.2|320.4|319.85|315.25|315.05|0
1326668400000|2012-01-15 23:00:00|319.7|318.7|316.8|315.8|319.8|318.8|313.95|313.75|0
1326754800000|2012-01-16 23:00:00|316.6|315.6|321.4|320.4|323.25|322.95|316.4|315.4|0
1326841200000|2012-01-17 23:00:00|321.3|320.3|323.8|322.8|323.9|323.35|319.85|319.1|0
1326927600000|2012-01-18 23:00:00|323.7|322.7|323.6|322.6|323.8|323.35|320.65|320.4|0
1327014000000|2012-01-19 23:00:00|323.7|322.7|326.1|325.1|326.1|325.85|322.35|322.15|0
1327273200000|2012-01-22 23:00:00|325.6|324.6|325.8|324.8|327.5|326.5|324.8|323.8|0
1327359600000|2012-01-23 23:00:00|325.9|324.9|326|325|326.5|325.5|324.4|323.4|0
1327446000000|2012-01-24 23:00:00|325.9|324.9|332.1|331.1|332.7|331.7|325.8|324.8|0
1327532400000|2012-01-25 23:00:00|332.2|331.2|331.1|330.1|333.25|333.05|328.85|328.65|0
1327618800000|2012-01-26 23:00:00|331.2|330.2|334.7|333.7|335.35|335.05|329.75|329.55|0
1327878000000|2012-01-29 23:00:00|334.8|333.8|331.6|330.6|334.9|333.9|329.45|329.15|0
1327964400000|2012-01-30 23:00:00|331.7|330.7|332.7|331.7|334.35|333.95|330.65|330.35|0
1328050800000|2012-01-31 23:00:00|332.8|331.8|335.6|334.6|336.3|335.45|330.75|330.55|0
1328137200000|2012-02-01 23:00:00|335.5|334.5|336.2|335.2|337.55|337.35|333.55|333.25|0
1328223600000|2012-02-02 23:00:00|336.3|335.3|339.6|338.6|340|339.55|334.15|333.95|0
1328482800000|2012-02-05 23:00:00|339.2|338.2|339.5|338.5|340.25|340.05|337.35|336.8|0
1328569200000|2012-02-06 23:00:00|339.6|338.6|340.8|339.8|341.25|340.95|338.15|337.95|0
1328655600000|2012-02-07 23:00:00|340.7|339.7|344.3|343.3|344.6|344.25|340.25|339.6|0
1328742000000|2012-02-08 23:00:00|344.2|343.2|343.6|342.6|344.55|344.35|340.25|340.05|0
1328828400000|2012-02-09 23:00:00|343.5|342.5|339.8|338.8|344.75|344.55|338.45|338.1|0
1329087600000|2012-02-12 23:00:00|340.7|339.7|343.8|342.8|343.95|343.75|340.4|339.4|0
1329174000000|2012-02-13 23:00:00|343.6|342.6|345|344|345.45|345.25|340.75|340.55|0
1329260400000|2012-02-14 23:00:00|345.1|344.1|344.5|343.5|347.15|346.95|343.05|342.85|0
1329346800000|2012-02-15 23:00:00|344.4|343.4|344.3|343.3|344.75|344.55|341.35|341.15|0
1329433200000|2012-02-16 23:00:00|344.4|343.4|346.3|345.3|346.4|346.15|343.55|343.2|0
1329692400000|2012-02-19 23:00:00|347.1|346.1|348.7|347.7|348.9|348.55|345.05|344.85|0
1329778800000|2012-02-20 23:00:00|348.6|347.6|349|348|349.4|349.15|345.35|345.15|0
1329865200000|2012-02-21 23:00:00|348.9|347.9|346.8|345.8|349|348.35|345.35|345.15|0
1329951600000|2012-02-22 23:00:00|346.7|345.7|345.5|344.5|346.8|346.35|343.05|342.85|0
1330038000000|2012-02-23 23:00:00|345.6|344.6|345.5|344.5|346.1|345.75|343.05|342.85|0
1330297200000|2012-02-26 23:00:00|345.6|344.6|343.5|342.5|345.95|345.75|341.35|341.05|0
1330383600000|2012-02-27 23:00:00|343.6|342.6|345.5|344.5|346|345.65|342.15|341.95|0
1330470000000|2012-02-28 23:00:00|345.4|344.4|346.8|345.8|348.95|348.75|345.4|344.4|0
1330556400000|2012-02-29 23:00:00|346.9|345.9|349.1|348.1|349.65|349.45|345.05|344.85|0
1330642800000|2012-03-01 23:00:00|349.2|348.2|348.1|347.1|349.35|349.15|346.65|346.45|0
1330902000000|2012-03-04 23:00:00|348.1|347.1|345.3|344.3|348.4|347.55|343.55|343|0
1330988400000|2012-03-05 23:00:00|345.4|344.4|334.8|333.8|345.9|345.55|333.95|333.3|0
1331074800000|2012-03-06 23:00:00|334.9|333.9|337.1|336.1|337.45|337.25|334.8|333.8|0
1331161200000|2012-03-07 23:00:00|337.2|336.2|343.9|342.9|344.1|343.85|336.65|336|0
1331247600000|2012-03-08 23:00:00|343.8|342.8|342.5|341.5|344.95|344.75|341.25|340.7|0
1331420400000|2012-03-10 23:00:00|342.6|341.6|342.4|341.4|342.6|341.6|342.4|341.4|0
1331506800000|2012-03-11 23:00:00|342.5|341.5|342.2|341.2|342.5|341.95|340.15|339.95|0
1331593200000|2012-03-12 23:00:00|342.3|341.3|348|347|348.2|347.2|342.2|341.2|0
1331679600000|2012-03-13 23:00:00|347.9|346.9|348.5|347.5|349.45|349.25|347.05|346.6|0
1331766000000|2012-03-14 23:00:00|348.6|347.6|349.65|348.65|349.95|349.2|347.3|347.1|0
1331852400000|2012-03-15 23:00:00|349.75|348.75|349.75|348.75|349.95|349.7|348.4|348.2|0
1332025200000|2012-03-17 23:00:00|349.65|348.65|349.65|348.65|349.85|348.85|349.55|348.55|0
1332111600000|2012-03-18 23:00:00|349.75|348.75|346.45|345.45|350.5|350.2|344.5|343.75|0
1332198000000|2012-03-19 23:00:00|346.55|345.55|344.85|343.85|347.6|347.4|343.9|343.55|0
1332284400000|2012-03-20 23:00:00|344.75|343.75|345.95|344.95|347.1|346.9|344.4|343.65|0
1332370800000|2012-03-21 23:00:00|346.05|345.05|344.55|343.55|347.7|347.5|343.2|342.75|0
1332457200000|2012-03-22 23:00:00|344.45|343.45|347.45|346.45|347.45|346.7|344.4|343.45|0
1332712800000|2012-03-25 22:00:00|347.35|346.35|348.45|347.45|348.45|347.45|343.9|343.45|0
1332799200000|2012-03-26 22:00:00|348.35|347.35|348.95|347.95|350.45|350.2|346.4|346.2|0
1332885600000|2012-03-27 22:00:00|349.05|348.05|348.95|347.95|350.25|349.9|347.4|346.95|0
1332972000000|2012-03-28 22:00:00|349.05|348.05|345.85|344.85|349.5|349.2|344|343.7|0
1333058400000|2012-03-29 22:00:00|345.75|344.75|348.45|347.45|348.65|348.1|345|344.75|0
1333317600000|2012-04-01 22:00:00|348.75|347.75|348.25|347.25|349.15|348.5|346.6|346.4|0
1333404000000|2012-04-02 22:00:00|348.35|347.35|347.05|346.05|350.1|349.9|345.9|345.35|0
1333490400000|2012-04-03 22:00:00|346.95|345.95|342.4|341.4|347.05|346.7|341.85|341.3|0
1333576800000|2012-04-04 22:00:00|342.5|341.5|343.3|342.3|344.85|344.65|341.05|340.5|0
1333663200000|2012-04-05 22:00:00|343.4|342.4|341.3|340.3|343.95|343.45|340.35|339.8|0
1333922400000|2012-04-08 22:00:00|341.2|340.2|339.4|338.4|341.4|340.4|338.95|338.3|0
1334008800000|2012-04-09 22:00:00|339.5|338.5|339.2|338.2|343.1|342.25|338.5|337.5|0
1334095200000|2012-04-10 22:00:00|339.1|338.1|339.5|338.5|340|339.65|337.85|337.5|0
1334181600000|2012-04-11 22:00:00|339.4|338.4|345.5|344.5|345.8|344.8|338.35|338.15|0
1334268000000|2012-04-12 22:00:00|345.6|344.6|341.7|340.7|345.75|345.55|341.45|340.6|0
1334527200000|2012-04-15 22:00:00|341.8|340.8|343|342|344.65|344.45|340.65|340.4|0
1334613600000|2012-04-16 22:00:00|342.9|341.9|346.1|345.1|346.8|346.05|339.75|339.55|0
1334700000000|2012-04-17 22:00:00|346.2|345.2|344.8|343.8|347|346.35|343.85|343.4|0
1334786400000|2012-04-18 22:00:00|344.7|343.7|345.8|344.8|347.9|346.9|344.25|343.7|0
1334872800000|2012-04-19 22:00:00|345.9|344.9|345.5|344.5|346.8|345.95|343.85|343.65|0
1335132000000|2012-04-22 22:00:00|345.1|344.1|340.9|339.9|345.55|345.35|339.15|338.8|0
1335218400000|2012-04-23 22:00:00|340.8|339.8|343.7|342.7|344.1|343.1|340.45|339.7|0
1335304800000|2012-04-24 22:00:00|343.8|342.8|344.2|343.2|344.85|344.55|341.65|341.45|0
1335391200000|2012-04-25 22:00:00|344.3|343.3|344.7|343.7|345.6|344.6|341.75|341.55|0
1335477600000|2012-04-26 22:00:00|344.6|343.6|344.9|343.9|345.65|345.45|341.95|341.75|0
1335736800000|2012-04-29 22:00:00|345.1|344.1|343.25|342.25|345.4|344.95|341.7|341.25|0
1335823200000|2012-04-30 22:00:00|343.15|342.15|343.65|342.65|344.65|344.2|341.8|341.4|0
1335909600000|2012-05-01 22:00:00|343.75|342.75|346.85|345.85|347.45|346.5|343.55|342.55|0
1335996000000|2012-05-02 22:00:00|346.95|345.95|345.45|344.45|347.1|346.9|344.8|344.35|0
1336082400000|2012-05-03 22:00:00|345.55|344.55|341.85|340.85|345.65|345.1|341.7|340.75|0
1336341600000|2012-05-06 22:00:00|340.75|339.75|338.2|337.2|340.85|339.85|335.15|334.95|0
1336428000000|2012-05-07 22:00:00|338.3|337.3|337.5|336.5|338.5|338.15|334.55|334.25|0
1336514400000|2012-05-08 22:00:00|337.4|336.4|333.9|332.9|337.5|336.95|332.75|332.55|0
1336600800000|2012-05-09 22:00:00|334|333|334.3|333.3|335.65|335.45|332.95|332.65|0
1336687200000|2012-05-10 22:00:00|334.4|333.4|332|331|334.7|333.7|330.65|330.45|0
1336946400000|2012-05-13 22:00:00|331.5|330.5|326.5|325.5|333.45|333.25|326.2|325.2|0
1337032800000|2012-05-14 22:00:00|326.6|325.6|328.3|327.3|331.75|331.55|326.45|325.5|0
1337119200000|2012-05-15 22:00:00|328.4|327.4|322.4|321.4|328.5|327.75|322.4|321.4|0
1337205600000|2012-05-16 22:00:00|322.5|321.5|319.95|318.95|326.05|325.85|319.35|315.3|0
1337292000000|2012-05-17 22:00:00|319.85|318.85|315.85|314.85|319.95|318.95|315.1|314.65|0
1337551200000|2012-05-20 22:00:00|316.05|315.05|320.55|319.55|320.65|319.65|315.45|314.45|0
1337637600000|2012-05-21 22:00:00|320.45|319.45|322.05|321.05|324.4|324.1|320.45|319.45|0
1337724000000|2012-05-22 22:00:00|321.95|320.95|316.7|315.7|322.15|321.15|314.25|313.3|0
1337810400000|2012-05-23 22:00:00|316.6|315.6|317.6|316.6|319.25|319.05|315.45|314.8|0
1337896800000|2012-05-24 22:00:00|317.7|316.7|316.5|315.5|318.45|318.25|315.55|315.2|0
1338156000000|2012-05-27 22:00:00|317.3|316.3|318.4|317.4|320.75|320.45|316.15|315.95|0
1338242400000|2012-05-28 22:00:00|318.3|317.3|320.7|319.7|321.75|321.55|317.25|316.9|0
1338328800000|2012-05-29 22:00:00|320.6|319.6|317.2|316.2|320.7|320.05|316.85|316.2|0
1338415200000|2012-05-30 22:00:00|317.1|316.1|318.2|317.2|319.85|319.55|315.15|314.95|0
1338501600000|2012-05-31 22:00:00|318.1|317.1|311.95|310.95|318.3|317.75|311.85|310.85|0
1338760800000|2012-06-03 22:00:00|312.05|311.05|310.9|309.9|312.35|311.75|309.4|309.05|0
1338847200000|2012-06-04 22:00:00|311|310|312.5|311.5|313.15|312.95|310.85|309.9|0
1338933600000|2012-06-05 22:00:00|312.6|311.6|320.4|319.4|320.4|319.4|312.05|311.3|0
1339020000000|2012-06-06 22:00:00|320.3|319.3|318.4|317.4|321|320|315.65|315.45|0
1339106400000|2012-06-07 22:00:00|318.5|317.5|317.2|316.2|318.6|317.6|313.15|312.95|0
1339365600000|2012-06-10 22:00:00|318.8|317.8|316|315|320.5|319.55|315.7|314.7|0
1339452000000|2012-06-11 22:00:00|316.1|315.1|322.2|321.2|322.95|322.15|315.6|314.6|0
1339538400000|2012-06-12 22:00:00|322.1|321.1|320.7|319.7|322.3|321.85|319.25|319.05|0
1339624800000|2012-06-13 22:00:00|320.6|319.6|320.9|319.9|321.1|320.1|318.05|317.85|0
1339711200000|2012-06-14 22:00:00|320.8|319.8|325.1|324.1|325.2|324.65|318.95|318.75|0
1339970400000|2012-06-17 22:00:00|326.1|325.1|326.75|325.75|329.65|329.15|324.4|324.1|0
1340056800000|2012-06-18 22:00:00|326.85|325.85|331.35|330.35|332.15|331.8|325.7|325.5|0
1340143200000|2012-06-19 22:00:00|331.45|330.45|331.15|330.15|331.45|330.9|327.9|327.7|0
1340229600000|2012-06-20 22:00:00|331.05|330.05|322.75|321.75|331.25|330.25|322.25|321.25|0
1340316000000|2012-06-21 22:00:00|322.85|321.85|325.65|324.65|326.25|325.6|322.25|321.25|0
1340575200000|2012-06-24 22:00:00|325.75|324.75|321.65|320.65|325.75|325.4|320.7|320.3|0
1340661600000|2012-06-25 22:00:00|321.55|320.55|324.15|323.15|324.5|324.2|321.55|320.55|0
1340748000000|2012-06-26 22:00:00|324.05|323.05|328.75|327.75|329.3|329|322.5|322.3|0
1340834400000|2012-06-27 22:00:00|328.85|327.85|328.95|327.95|331.2|331|327|326.25|0
1340920800000|2012-06-28 22:00:00|328.85|327.85|336.6|335.6|336.7|335.7|328.3|327.35|0
1341180000000|2012-07-01 22:00:00|336.7|335.7|337.45|336.45|337.55|336.55|332.45|332.25|0
1341266400000|2012-07-02 22:00:00|337.35|336.35|342.85|341.85|342.85|342.3|335.3|335.1|0
1341352800000|2012-07-03 22:00:00|342.75|341.75|339.4|338.4|343.85|342.85|338.45|337.8|0
1341439200000|2012-07-04 22:00:00|339.1|338.1|341.8|340.8|342.85|342.55|338.4|337.4|0
1341525600000|2012-07-05 22:00:00|341.7|340.7|342.1|341.1|343.3|343.05|340.05|339.85|0
1341784800000|2012-07-08 22:00:00|341.8|340.8|338.7|337.7|341.8|341.25|337.15|336.6|0
1341871200000|2012-07-09 22:00:00|338.8|337.8|339.95|338.95|342.7|342.5|338|337.6|0
1341957600000|2012-07-10 22:00:00|339.85|338.85|344.35|343.35|345.7|345.5|338.9|338.6|0
1342044000000|2012-07-11 22:00:00|344.25|343.25|342.55|341.55|344.35|344|340.6|340.3|0
1342130400000|2012-07-12 22:00:00|342.65|341.65|347.4|346.4|347.5|346.95|341.6|341.35|0
1342389600000|2012-07-15 22:00:00|347.3|346.3|345.75|344.75|347.4|346.4|344.9|344.6|0
1342476000000|2012-07-16 22:00:00|345.85|344.85|348.9|347.9|349.2|348.8|344.95|344.65|0
1342562400000|2012-07-17 22:00:00|348.8|347.8|349.7|348.7|349.75|349.35|345.45|345.15|0
1342648800000|2012-07-18 22:00:00|349.6|348.6|350.6|349.6|351.05|350.85|348.55|348.35|0
1342735200000|2012-07-19 22:00:00|350.7|349.7|347.75|346.75|350.7|350.2|347.1|346.55|0
1342994400000|2012-07-22 22:00:00|347.35|346.35|344|343|347.45|346.7|341.25|340.95|0
1343080800000|2012-07-23 22:00:00|343.8|342.8|346.4|345.4|347.5|347.15|343.8|342.8|0
1343167200000|2012-07-24 22:00:00|346.3|345.3|347.5|346.5|348|347.55|343.25|343.05|0
1343253600000|2012-07-25 22:00:00|347.4|346.4|351.1|350.1|351.3|350.75|345.85|345.3|0
1343340000000|2012-07-26 22:00:00|351|350|350.6|349.6|351.1|350.45|345.85|345.4|0
1343599200000|2012-07-29 22:00:00|350.2|349.2|352|351|352.45|352.15|348.65|348.45|0
1343685600000|2012-07-30 22:00:00|352.1|351.1|350.3|349.3|352.35|352.15|347.35|347.05|0
1343772000000|2012-07-31 22:00:00|350.2|349.2|352.2|351.2|353.45|353.05|348.95|348.6|0
1343858400000|2012-08-01 22:00:00|352.3|351.3|349.6|348.6|352.7|352.45|347.55|347.35|0
1343944800000|2012-08-02 22:00:00|349.5|348.5|355.3|354.3|355.5|355.05|347.65|346.8|0
1344204000000|2012-08-05 22:00:00|355.5|354.5|353.9|352.9|356.25|356.05|352.45|351.9|0
1344290400000|2012-08-06 22:00:00|354|353|352.8|351.8|354.35|354.15|350.6|349.6|0
1344376800000|2012-08-07 22:00:00|352.9|351.9|351.2|350.2|353.75|353.55|349.15|348.95|0
1344463200000|2012-08-08 22:00:00|351.1|350.1|352.9|351.9|353.2|352.85|351.05|350.1|0
1344549600000|2012-08-09 22:00:00|353|352|351.1|350.1|353|352.35|349.35|349.15|0
1344808800000|2012-08-12 22:00:00|350.8|349.8|353|352|353|352.45|349.85|349.65|0
1344895200000|2012-08-13 22:00:00|352.9|351.9|355.7|354.7|356.1|355.85|351.85|351.65|0
1344981600000|2012-08-14 22:00:00|355.6|354.6|352.5|351.5|355.7|354.75|350.95|350.65|0
1345068000000|2012-08-15 22:00:00|352.4|351.4|354.4|353.4|354.6|354.25|351.15|350.95|0
1345154400000|2012-08-16 22:00:00|354.3|353.3|352.3|351.3|354.3|353.95|351.35|350.7|0
1345413600000|2012-08-19 22:00:00|352.3|351.3|352.2|351.2|353.3|352.3|350.85|350.55|0
1345500000000|2012-08-20 22:00:00|352.3|351.3|351.8|350.8|353.25|353.05|350.85|350.2|0
1345586400000|2012-08-21 22:00:00|351.7|350.7|350.2|349.2|351.7|350.7|347.25|347.05|0
1345672800000|2012-08-22 22:00:00|350.1|349.1|348.7|347.7|353.25|353.05|347.95|347.4|0
1345759200000|2012-08-23 22:00:00|348.8|347.8|350.5|349.5|350.7|350.15|347.55|347.25|0
1346018400000|2012-08-26 22:00:00|350.4|349.4|348.1|347.1|351.05|350.75|348|347|0
1346104800000|2012-08-27 22:00:00|348.4|347.4|349.3|348.3|349.9|349.55|348.05|347.4|0
1346191200000|2012-08-28 22:00:00|349.2|348.2|350.1|349.1|350.75|350.55|348.55|348.2|0
1346277600000|2012-08-29 22:00:00|350|349|345.1|344.1|350.1|349.1|344.55|344.1|0
1346364000000|2012-08-30 22:00:00|345.2|344.2|348.1|347.1|348.5|347.95|343.95|343.75|0
1346623200000|2012-09-02 22:00:00|348.3|347.3|347.1|346.1|348.3|347.75|344.75|344.55|0
1346709600000|2012-09-03 22:00:00|347|346|345.7|344.7|348.05|347.85|344.25|343.9|0
1346796000000|2012-09-04 22:00:00|345.8|344.8|343.9|342.9|345.9|345.15|342.35|342.15|0
1346882400000|2012-09-05 22:00:00|344|343|346.3|345.3|346.3|345.3|341.75|341.55|0
1346968800000|2012-09-06 22:00:00|346.2|345.2|347.6|346.6|347.75|347.55|345.65|345.1|0
1347228000000|2012-09-09 22:00:00|347.5|346.5|346.2|345.2|347.5|347.25|345.75|345.1|0
1347314400000|2012-09-10 22:00:00|346.3|345.3|347.5|346.5|348.15|347.95|345.45|345.2|0
1347400800000|2012-09-11 22:00:00|347.4|346.4|350.2|349.2|350.3|349.85|347.05|346.3|0
1347487200000|2012-09-12 22:00:00|350.3|349.3|353.1|352.1|354.2|353.2|347.95|347.75|0
1347573600000|2012-09-13 22:00:00|353.2|352.2|355.3|354.3|356.65|356.25|352.25|352.05|0
1347832800000|2012-09-16 22:00:00|355.2|354.2|354.2|353.2|355.45|355.25|353.85|353|0
1347919200000|2012-09-17 22:00:00|354.3|353.3|354.7|353.7|354.8|354.55|352.95|352.6|0
1348005600000|2012-09-18 22:00:00|354.6|353.6|354.3|353.3|355.55|355.35|353.15|352.95|0
1348092000000|2012-09-19 22:00:00|354.2|353.2|354|353|354.4|354.15|352.35|352.15|0
1348178400000|2012-09-20 22:00:00|354.1|353.1|354.5|353.5|355.85|355.65|353.45|353|0
1348437600000|2012-09-23 22:00:00|354.4|353.4|352.5|351.5|354.8|354.45|350.85|350.55|0
1348524000000|2012-09-24 22:00:00|352.4|351.4|350.6|349.6|354.25|354.05|350.2|349.2|0
1348610400000|2012-09-25 22:00:00|350.5|349.5|348.9|347.9|351.2|350.35|347.95|347.6|0
1348696800000|2012-09-26 22:00:00|349|348|352.6|351.6|352.9|352.25|348.55|347.8|0
1348783200000|2012-09-27 22:00:00|352.8|351.8|350.7|349.7|353|352.75|350.05|349.4|0
1349042400000|2012-09-30 22:00:00|350.5|349.5|352.2|351.2|353.05|352.85|349.85|349|0
1349128800000|2012-10-01 22:00:00|352.3|351.3|353|352|353.5|352.85|351.55|351|0
1349215200000|2012-10-02 22:00:00|352.9|351.9|351.9|350.9|353|352.25|349.85|349.65|0
1349301600000|2012-10-03 22:00:00|352|351|353.8|352.8|353.9|353.25|350.75|350.55|0
1349388000000|2012-10-04 22:00:00|353.9|352.9|355.05|354.05|356.5|356.2|353.05|352.8|0
1349647200000|2012-10-07 22:00:00|355.15|354.15|351.55|350.55|355.25|354.25|350.5|350.3|0
1349733600000|2012-10-08 22:00:00|351.45|350.45|349.2|348.2|352.7|352.4|348.55|348.1|0
1349820000000|2012-10-09 22:00:00|349.1|348.1|345.6|344.6|349.2|348.25|344.75|344.35|0
1349906400000|2012-10-10 22:00:00|345.5|344.5|346.7|345.7|347.8|347.35|345.35|344.5|0
1349992800000|2012-10-11 22:00:00|346.6|345.6|345.8|344.8|347.7|347.35|345.25|344.7|0
1350252000000|2012-10-14 22:00:00|346.1|345.1|349.1|348.1|349.1|348.55|344.55|344.2|0
1350338400000|2012-10-15 22:00:00|349|348|351.3|350.3|351.4|350.65|348.05|347.85|0
1350424800000|2012-10-16 22:00:00|351.2|350.2|351.9|350.9|352.25|352.05|349.45|348.8|0
1350511200000|2012-10-17 22:00:00|351.8|350.8|350.7|349.7|352.05|351.85|350.3|349.3|0
1350597600000|2012-10-18 22:00:00|350.8|349.8|346.8|345.8|350.95|350.75|346.65|345.7|0
1350856800000|2012-10-21 22:00:00|346.9|345.9|349.9|348.9|350|349.55|346.05|345.7|0
1350943200000|2012-10-22 22:00:00|349.8|348.8|347|346|350.1|349.55|345.85|345.55|0
1351029600000|2012-10-23 22:00:00|346.9|345.9|347.2|346.2|349.05|348.85|345.75|345.45|0
1351116000000|2012-10-24 22:00:00|347.1|346.1|347.7|346.7|348.4|348.05|345.55|345.35|0
1351202400000|2012-10-25 22:00:00|347.6|346.6|346.9|345.9|347.9|346.9|344.35|344.15|0
1351375200000|2012-10-27 22:00:00|346.6|345.6|346.3|345.3|346.8|345.8|346.3|345.3|0
1351465200000|2012-10-28 23:00:00|346.2|345.2|343.3|342.3|347.05|346.85|342.05|341.75|0
1351551600000|2012-10-29 23:00:00|343.4|342.4|344.4|343.4|344.7|344.25|342.45|342.25|0
1351638000000|2012-10-30 23:00:00|344.3|343.3|343.2|342.2|345.15|344.95|342.65|342|0
1351724400000|2012-10-31 23:00:00|343.3|342.3|345.6|344.6|346.1|345.1|341.15|340.45|0
1351810800000|2012-11-01 23:00:00|345.5|344.5|342.7|341.7|345.7|344.75|342.6|341.6|0
1352070000000|2012-11-04 23:00:00|342.4|341.4|344.8|343.8|345.2|344.35|342.25|341.4|0
1352156400000|2012-11-05 23:00:00|344.7|343.7|344.6|343.6|344.9|344.35|341.55|341.35|0
1352242800000|2012-11-06 23:00:00|344.7|343.7|342.5|341.5|346.05|345.75|340.25|340.05|0
1352329200000|2012-11-07 23:00:00|342.6|341.6|339.6|338.6|342.7|342.45|339.3|338.3|0
1352415600000|2012-11-08 23:00:00|339.7|338.7|340|339|341.1|340.85|338.25|338.05|0
1352674800000|2012-11-11 23:00:00|340.1|339.1|342|341|342.1|341.25|338.05|337.75|0
1352761200000|2012-11-12 23:00:00|341.6|340.6|339.4|338.4|341.7|340.7|338.15|337.85|0
1352847600000|2012-11-13 23:00:00|339.3|338.3|334.8|333.8|339.75|339.55|334.8|333.8|0
1352934000000|2012-11-14 23:00:00|334.9|333.9|330.4|329.4|336.55|336.35|329.85|328.9|0
1353020400000|2012-11-15 23:00:00|330.5|329.5|332.4|331.4|332.95|332.75|329.75|329.2|0
1353279600000|2012-11-18 23:00:00|332.5|331.5|335.9|334.9|336.5|335.5|332.35|331.4|0
1353366000000|2012-11-19 23:00:00|335.8|334.8|335.8|334.8|336.25|335.95|333.6|332.6|0
1353452400000|2012-11-20 23:00:00|335.7|334.7|337.1|336.1|337.1|336.65|334.25|334.05|0
1353538800000|2012-11-21 23:00:00|337|336|339.1|338.1|339.2|338.75|336.65|336|0
1353625200000|2012-11-22 23:00:00|339.2|338.2|341.05|340.05|341.25|340.6|337.8|337.5|0
1353884400000|2012-11-25 23:00:00|340.75|339.75|341.05|340.05|341.4|341.2|339.1|338.9|0
1353970800000|2012-11-26 23:00:00|340.95|339.95|341.65|340.65|342.45|342.2|340.6|339.85|0
1354057200000|2012-11-27 23:00:00|341.55|340.55|346.1|345.1|346.3|345.3|340.8|340.25|0
1354143600000|2012-11-28 23:00:00|346|345|347.6|346.6|351.95|351.05|344.45|343.7|0
1354230000000|2012-11-29 23:00:00|347.5|346.5|351.25|350.25|351.8|351.5|346.85|346.3|0
1354489200000|2012-12-02 23:00:00|350.95|349.95|348.55|347.55|351.1|350.9|347.2|347|0
1354575600000|2012-12-03 23:00:00|348.65|347.65|348.65|347.65|349.25|348.5|346.6|346.4|0
1354662000000|2012-12-04 23:00:00|348.55|347.55|350.2|349.2|351|350.65|347.9|347.45|0
1354748400000|2012-12-05 23:00:00|350.3|349.3|351.3|350.3|351.4|350.4|348.55|348.35|0
1354834800000|2012-12-06 23:00:00|351.2|350.2|356|355|356|355.25|350.05|349.8|0
1355094000000|2012-12-09 23:00:00|356.4|356.2|356.2|355.2|356.7|356.5|353.05|352.5|0
1355180400000|2012-12-10 23:00:00|354.8|354.6|357.65|356.65|358.2|357.7|353.3|353.1|0
1355266800000|2012-12-11 23:00:00|356.4|356.2|357.05|356.05|358.35|357.6|335.8|333.3|0
1355353200000|2012-12-12 23:00:00|356.9|356.7|358.45|357.45|359.7|359.4|356.4|356.2|0
1355439600000|2012-12-13 23:00:00|358.4|358.2|359.7|358.7|359.8|359.25|358.2|358|0
1355698800000|2012-12-16 23:00:00|359.6|359.3|360.15|359.05|360.35|359.4|355.7|355.4|0
1355785200000|2012-12-17 23:00:00|359.65|359.35|360|358.9|360.3|359.75|358.25|357.7|0
1355871600000|2012-12-18 23:00:00|357.95|357.65|358.95|357.85|360.2|359.9|357.25|356.85|0
1355958000000|2012-12-19 23:00:00|359.2|358.9|362.65|361.55|362.65|361.55|358.5|358.2|0
1356044400000|2012-12-20 23:00:00|359.6|359.3|359.65|358.55|359.75|359.3|357.1|356.45|0
1356303600000|2012-12-23 23:00:00|359.05|357.95|359.85|358.75|360.15|359.3|357.7|357.25|0
1356476400000|2012-12-25 23:00:00|360.8|360.4|361.45|360.35|362.15|361.2|359.8|359.5|0
1356562800000|2012-12-26 23:00:00|361.35|360.25|360.85|359.75|362.2|361.9|359.1|358.55|0
1356649200000|2012-12-27 23:00:00|360.75|359.65|358.05|356.95|361.45|361.1|357.75|356.65|0
1356908400000|2012-12-30 23:00:00|358.25|357.15|363.85|362.75|363.85|362.75|357.65|356.55|0
1357081200000|2013-01-01 23:00:00|360.8|360.4|367.15|366.05|367.25|366.15|360.8|360.4|0
1357167600000|2013-01-02 23:00:00|367.05|365.95|366.25|365.15|367.15|366.1|363.5|363.2|0
1357254000000|2013-01-03 23:00:00|366.15|365.05|366.55|365.45|366.95|365.85|364|363.35|0
1357513200000|2013-01-06 23:00:00|366.65|365.55|364.25|363.15|366.65|365.9|362.4|361.65|0
1357599600000|2013-01-07 23:00:00|364.15|363.05|361.95|360.85|364.25|363.2|360.9|360.45|0
1357686000000|2013-01-08 23:00:00|362.05|360.95|365.85|364.75|365.85|365.2|361.95|360.85|0
1357772400000|2013-01-09 23:00:00|365.75|364.65|368.05|366.95|368.05|366.95|363.4|363.1|0
1357858800000|2013-01-10 23:00:00|367.95|366.85|364.55|363.45|368.15|367.05|364.45|363.35|0
1358118000000|2013-01-13 23:00:00|364.65|363.55|361.65|360.55|364.65|364.2|360.9|360.25|0
1358204400000|2013-01-14 23:00:00|361.75|360.65|361.45|360.35|362.2|361.9|358.7|358.4|0
1358290800000|2013-01-15 23:00:00|361.35|360.25|363.15|362.05|363.65|362.7|360.7|360.25|0
1358377200000|2013-01-16 23:00:00|363.05|361.95|363.55|362.45|364.4|364.1|360.8|360.5|0
1358463600000|2013-01-17 23:00:00|363.45|362.35|364|362.9|364.35|364.05|362.75|362.05|0
1358722800000|2013-01-20 23:00:00|363.9|362.8|364.9|363.8|364.9|364.05|361.25|360.95|0
1358809200000|2013-01-21 23:00:00|364.8|363.7|364.9|363.8|365.35|364.95|362.55|362|0
1358895600000|2013-01-22 23:00:00|364.8|363.7|363.8|362.7|365.05|364.75|363.15|362.6|0
1358982000000|2013-01-23 23:00:00|363.5|362.4|366.7|365.6|367.45|366.95|362.15|361.85|0
1359068400000|2013-01-24 23:00:00|366.8|365.7|367.05|365.95|367.45|366.8|364.7|364.4|0
1359327600000|2013-01-27 23:00:00|366.95|365.85|368.25|367.15|368.55|367.6|365.7|364.95|0
1359414000000|2013-01-28 23:00:00|368.15|367.05|368.05|366.95|368.25|367.4|365.6|365.2|0
1359500400000|2013-01-29 23:00:00|367.95|366.85|368.45|367.35|369.85|369.3|367|366.7|0
1359586800000|2013-01-30 23:00:00|368.55|367.45|368.85|367.75|369.7|369.4|368.2|367.25|0
1359673200000|2013-01-31 23:00:00|368.75|367.65|372.95|371.85|373.15|372.2|368.5|367.65|0
1359932400000|2013-02-03 23:00:00|372.95|371.85|369.8|368.7|373.5|373.2|369.25|368.5|0
1360018800000|2013-02-04 23:00:00|369.9|368.8|370.4|369.3|371.2|370.25|367.75|367.45|0
1360105200000|2013-02-05 23:00:00|370.3|369.2|369.5|368.4|370.75|370.45|367.85|367.5|0
1360191600000|2013-02-06 23:00:00|369.6|368.5|368.75|367.65|369.6|369.2|367.3|366.95|0
1360278000000|2013-02-07 23:00:00|368.65|367.55|371.95|370.85|372.05|371.6|367.9|367.55|0
1360537200000|2013-02-10 23:00:00|371.85|370.75|371.35|370.25|372.35|371.25|370.95|369.85|0
1360623600000|2013-02-11 23:00:00|371.45|370.35|372.45|371.35|372.75|371.65|370.75|369.65|0
1360710000000|2013-02-12 23:00:00|372.35|371.25|373.95|372.85|374.25|373.9|371.5|371.1|0
1360796400000|2013-02-13 23:00:00|373.85|372.75|372.7|371.6|373.95|372.9|371.15|370.6|0
1360882800000|2013-02-14 23:00:00|372.6|371.5|371.05|369.95|372.7|371.95|369.9|369.25|0
1361142000000|2013-02-17 23:00:00|370.95|369.85|371.85|370.75|371.85|371.3|370.2|369.85|0
1361228400000|2013-02-18 23:00:00|371.75|370.65|374.85|373.75|374.9|374.6|371.3|370.45|0
1361314800000|2013-02-19 23:00:00|374.75|373.65|372.7|371.6|375.2|374.45|372.5|371.4|0
1361401200000|2013-02-20 23:00:00|372.8|371.7|371.2|370.1|373.65|373.35|370.15|369.2|0
1361487600000|2013-02-21 23:00:00|371.3|370.2|372.2|371.1|372.3|371.55|370.25|369.5|0
1361746800000|2013-02-24 23:00:00|372.3|371.2|366.95|365.85|372.5|371.95|366.55|365.45|0
1361833200000|2013-02-25 23:00:00|367.05|365.95|366.95|365.85|370|369.7|364.9|364.6|0
1361919600000|2013-02-26 23:00:00|366.85|365.75|370.9|369.8|371.2|370.1|366.6|365.75|0
1362006000000|2013-02-27 23:00:00|371|369.9|368.45|367.35|371|370.65|367.95|366.85|0
1362092400000|2013-02-28 23:00:00|368.55|367.45|369.15|368.05|369.5|369.2|367.2|366.25|0
1362351600000|2013-03-03 23:00:00|368.95|367.85|366.55|365.45|369.05|368.7|364.4|363.85|0
1362438000000|2013-03-04 23:00:00|366.45|365.35|369.9|368.8|370.4|369.65|365.8|365.25|0
1362524400000|2013-03-05 23:00:00|369.8|368.7|371.95|370.85|372.45|371.6|369.15|368.6|0
1362610800000|2013-03-06 23:00:00|371.85|370.75|372.5|371.4|372.6|371.95|369.25|368.95|0
1362697200000|2013-03-07 23:00:00|372.3|371.2|371.8|370.7|372.4|371.95|370.45|370|0
1362870000000|2013-03-09 23:00:00|371.7|370.6|371.8|370.7|371.9|370.8|371.7|370.6|0
1362956400000|2013-03-10 23:00:00|371.9|370.8|371.6|370.5|372|371.05|369.25|368.95|0
1363042800000|2013-03-11 23:00:00|371.7|370.6|372.65|371.55|373.55|373.25|371.05|370.5|0
1363129200000|2013-03-12 23:00:00|372.75|371.65|371.25|370.15|372.95|372.3|370.3|369.65|0
1363215600000|2013-03-13 23:00:00|371.15|370.05|372.65|371.55|372.85|372.3|369.9|369.6|0
1363302000000|2013-03-14 23:00:00|372.75|371.65|371.35|370.25|374.7|374.4|370.9|370.05|0
1363474800000|2013-03-16 23:00:00|370.25|369.15|369.55|368.45|370.35|369.25|369.45|368.35|0
1363561200000|2013-03-17 23:00:00|369.45|368.35|369.05|367.95|369.9|369.6|368.4|367.45|0
1363647600000|2013-03-18 23:00:00|368.95|367.85|369.05|367.95|371.7|371.4|367.9|367.15|0
1363734000000|2013-03-19 23:00:00|369.15|368.05|369.05|367.95|369.9|369.6|367.8|367.05|0
1363820400000|2013-03-20 23:00:00|368.95|367.85|369.65|368.55|371.05|370.5|367.9|367.55|0
1363906800000|2013-03-21 23:00:00|369.75|368.65|371.55|370.45|371.55|370.6|368.9|368.55|0
1364079600000|2013-03-23 23:00:00|371.05|369.95|371.35|370.25|371.45|370.35|370.95|369.85|0
1364166000000|2013-03-24 23:00:00|371.45|370.35|371.35|370.25|372.7|372.1|369.8|369.25|0
1364252400000|2013-03-25 23:00:00|371.25|370.15|373.45|372.35|373.45|372.5|370.7|370.15|0
1364338800000|2013-03-26 23:00:00|373.35|372.25|375.65|374.55|376.35|376|372.4|372.1|0
1364425200000|2013-03-27 23:00:00|375.55|374.45|376.35|375.25|376.6|376.3|374.4|373.95|0
1364511600000|2013-03-28 23:00:00|375.5|375.2|375.7|375.3|375.8|375.4|375.5|375.1|0
1364767200000|2013-03-31 22:00:00|376.15|375.05|374.05|372.95|376.25|375.3|373.6|372.55|0
1364853600000|2013-04-01 22:00:00|374.15|373.05|375.65|374.55|376.25|375.3|373.2|372.75|0
1364940000000|2013-04-02 22:00:00|375.55|374.45|375.15|374.05|377.8|377.5|374.5|373.55|0
1365026400000|2013-04-03 22:00:00|375.05|373.95|375.85|374.75|375.95|375.6|374.4|373.75|0
1365112800000|2013-04-04 22:00:00|375.95|374.85|374.05|372.95|375.95|375.4|371.9|371.6|0
1365372000000|2013-04-07 22:00:00|373.95|372.85|374.65|373.55|374.85|374.5|372.8|372.45|0
1365458400000|2013-04-08 22:00:00|374.55|373.45|375.95|374.85|376.55|376.1|374.4|373.35|0
1365544800000|2013-04-09 22:00:00|375.85|374.75|376.35|375.25|376.35|375.6|372.9|372.6|0
1365631200000|2013-04-10 22:00:00|376.25|375.15|376.82|375.72|377.22|376.67|375|374.7|0
1365717600000|2013-04-11 22:00:00|376.72|375.62|373.95|372.85|377.22|376.67|372.4|372.1|0
1365976800000|2013-04-14 22:00:00|374.05|372.95|369.75|368.65|374.5|374.2|369.35|368.25|0
1366063200000|2013-04-15 22:00:00|369.65|368.55|373.65|372.55|373.65|373.2|369.6|368.3|0
1366149600000|2013-04-16 22:00:00|373.55|372.45|372.55|371.45|374|373.6|371.1|370.8|0
1366236000000|2013-04-17 22:00:00|372.45|371.35|374.65|373.55|375.4|375|371.5|371.2|0
1366322400000|2013-04-18 22:00:00|374.55|373.45|376.45|375.35|376.75|375.8|373.3|373|0
1366581600000|2013-04-21 22:00:00|376.55|375.45|374.25|373.15|376.85|376.4|372.8|372.5|0
1366668000000|2013-04-22 22:00:00|374.15|373.05|372.25|371.15|374.6|374.3|366.2|365.7|0
1366754400000|2013-04-23 22:00:00|371.95|370.85|374.95|373.85|375.45|375|370|369.7|0
1366840800000|2013-04-24 22:00:00|374.85|373.75|379.15|378.05|380.05|379.3|374.2|373.45|0
1366927200000|2013-04-25 22:00:00|379.25|378.15|380.45|379.35|381|380.4|378.3|377.85|0
1367186400000|2013-04-28 22:00:00|380.55|379.45|385.25|384.15|385.45|384.35|379.4|379.05|0
1367272800000|2013-04-29 22:00:00|385.15|384.05|384.15|383.05|385.25|384.15|382.2|381.55|0
1367359200000|2013-04-30 22:00:00|384.05|382.95|381.75|380.65|384.25|383.5|381.45|380.35|0
1367445600000|2013-05-01 22:00:00|381.85|380.75|387.85|386.75|388.7|388.2|381.75|380.65|0
1367532000000|2013-05-02 22:00:00|387.75|386.65|385.55|384.45|387.85|386.75|381|380.15|0
1367791200000|2013-05-05 22:00:00|385.45|384.35|385.05|383.95|385.75|384.8|383.1|382.7|0
1367877600000|2013-05-06 22:00:00|384.95|383.85|385.25|384.15|386|385.7|383.3|382.9|0
1367964000000|2013-05-07 22:00:00|385.15|384.05|388.45|387.35|388.55|387.45|384.4|383.75|0
1368050400000|2013-05-08 22:00:00|388.35|387.25|389.15|388.05|389.8|389.5|388.25|387.15|0
1368136800000|2013-05-09 22:00:00|389.25|388.15|390.65|389.55|390.75|390.2|388.6|388.05|0
1368396000000|2013-05-12 22:00:00|390.15|389.05|389.55|388.45|390.7|390.4|387.8|387.35|0
1368482400000|2013-05-13 22:00:00|389.45|388.35|391.45|390.35|391.45|390.35|388.2|387.9|0
1368568800000|2013-05-14 22:00:00|391.35|390.25|390.35|389.25|391.35|390.8|388.8|388.5|0
1368655200000|2013-05-15 22:00:00|390.45|389.35|388.55|387.45|390.8|390.5|387.1|386.8|0
1368741600000|2013-05-16 22:00:00|388.45|387.35|391.25|390.15|391.35|390.25|388.1|387.35|0
1369000800000|2013-05-19 22:00:00|390.95|389.85|390.45|389.35|391.15|390.5|388.7|388.3|0
1369087200000|2013-05-20 22:00:00|390.55|389.45|389.55|388.45|390.55|390.2|387.5|387.15|0
1369173600000|2013-05-21 22:00:00|389.65|388.55|388.05|386.95|392.1|391.8|386.85|385.75|0
1369260000000|2013-05-22 22:00:00|387.95|386.85|383.55|382.45|388.75|388|379.2|378.8|0
1369346400000|2013-05-23 22:00:00|383.65|382.55|381.85|380.75|384.15|383.05|380.2|379.8|0
1369605600000|2013-05-26 22:00:00|381.95|380.85|381.75|380.65|382.95|382.2|377.7|377.4|0
1369692000000|2013-05-27 22:00:00|381.65|380.55|382.55|381.45|383.7|383.4|381.4|380.45|0
1369778400000|2013-05-28 22:00:00|382.35|381.25|376.35|375.25|383.6|383.3|375.5|375|0
1369864800000|2013-05-29 22:00:00|376.25|375.15|374.45|373.35|376.45|376.1|368.9|368.5|0
1369951200000|2013-05-30 22:00:00|374.35|373.25|366.95|365.85|374.65|373.55|366.85|365.75|0
1370210400000|2013-06-02 22:00:00|367.15|366.05|369.55|368.45|370.2|369.9|366.7|365.75|0
1370296800000|2013-06-03 22:00:00|369.45|368.35|369.05|367.95|371.05|370.1|365.1|364.7|0
1370383200000|2013-06-04 22:00:00|368.95|367.85|360.15|359.05|369.15|368.05|359.5|358.75|0
1370469600000|2013-06-05 22:00:00|360.25|359.15|358.95|357.85|362.7|362.4|354.6|354.3|0
1370556000000|2013-06-06 22:00:00|358.85|357.75|360.15|359.05|360.8|360.5|356.9|356.35|0
1370815200000|2013-06-09 22:00:00|359.85|358.75|358.35|357.25|361|360.7|357.7|356.95|0
1370901600000|2013-06-10 22:00:00|358.25|357.15|355.35|354.25|358.7|358.4|354.7|353.75|0
1370988000000|2013-06-11 22:00:00|355.45|354.35|350.25|349.15|356.7|356.4|350.1|349.15|0
1371074400000|2013-06-12 22:00:00|350.35|349.25|356.25|355.15|356.45|355.35|346.4|346|0
1371160800000|2013-06-13 22:00:00|356.35|355.25|355.35|354.25|357.5|357.2|352.6|352.3|0
1371420000000|2013-06-16 22:00:00|355.45|354.35|359.45|358.35|359.85|359.3|354.3|353.9|0
1371506400000|2013-06-17 22:00:00|359.35|358.25|364.05|362.95|364.25|363.7|358|357.6|0
1371592800000|2013-06-18 22:00:00|364.15|363.05|356.95|355.85|364.15|363.05|356.95|355.85|0
1371679200000|2013-06-19 22:00:00|357.05|355.95|345.65|344.55|357.4|357.1|345.25|344.15|0
1371765600000|2013-06-20 22:00:00|345.75|344.65|348.05|346.95|351.95|351.4|343.1|342.8|0
1372024800000|2013-06-23 22:00:00|347.15|346.05|341.55|340.45|349.25|348.9|338.5|338.1|0
1372111200000|2013-06-24 22:00:00|341.65|340.55|348.45|347.35|349.4|349.1|341.35|340.25|0
1372197600000|2013-06-25 22:00:00|348.55|347.45|352.55|351.45|352.85|351.8|346.1|345.8|0
1372284000000|2013-06-26 22:00:00|352.45|351.35|353.45|352.35|355.4|355.1|350.3|350|0
1372370400000|2013-06-27 22:00:00|353.35|352.25|353.95|352.85|355.65|355.3|351.9|351.55|0
1372629600000|2013-06-30 22:00:00|355.65|354.55|351.95|350.85|355.75|354.65|350.4|350.1|0
1372716000000|2013-07-01 22:00:00|352.05|350.95|354.55|353.45|357.5|357.1|351.95|350.85|0
1372802400000|2013-07-02 22:00:00|354.45|353.35|352.65|351.55|354.65|354|349.6|348.95|0
1372888800000|2013-07-03 22:00:00|352.45|351.35|355.45|354.35|355.65|354.8|350.4|350.1|0
1372975200000|2013-07-04 22:00:00|355.35|354.25|353.95|352.85|357.8|357.5|352.3|351.75|0
1373234400000|2013-07-07 22:00:00|353.75|352.65|355.05|353.95|356.2|355.9|349.8|349.5|0
1373320800000|2013-07-08 22:00:00|354.95|353.85|359.25|358.15|359.35|358.8|353.5|353.2|0
1373407200000|2013-07-09 22:00:00|359.15|358.05|361.55|360.45|361.85|360.75|357.7|357.4|0
1373493600000|2013-07-10 22:00:00|361.75|360.65|368.85|367.75|369.05|367.95|361.15|360.05|0
1373580000000|2013-07-11 22:00:00|368.95|367.85|366.65|365.55|369.85|368.8|364.8|364.4|0
1373839200000|2013-07-14 22:00:00|366.75|365.65|369.05|367.95|369.35|368.5|366|365.35|0
1373925600000|2013-07-15 22:00:00|369.15|368.05|365.25|364.15|369.15|368.6|364.5|363.75|0
1374012000000|2013-07-16 22:00:00|365.5|365.2|366.05|364.95|366.6|366.3|362.6|362.3|0
1374098400000|2013-07-17 22:00:00|365.95|364.85|365.45|364.35|366.5|366.2|364.5|364.15|0
1374184800000|2013-07-18 22:00:00|365.35|364.25|365.95|364.85|366.15|365.4|363.4|363|0
1374444000000|2013-07-21 22:00:00|366.05|364.95|368.85|367.75|369.2|368.5|365.6|364.95|0
1374530400000|2013-07-22 22:00:00|368.95|367.85|370.65|369.55|371.2|370.8|368|367.6|0
1374616800000|2013-07-23 22:00:00|370.55|369.45|371.75|370.65|374.6|374.1|369.2|368.9|0
1374703200000|2013-07-24 22:00:00|371.65|370.55|371.15|370.05|372.8|372.4|368|367.7|0
1374789600000|2013-07-25 22:00:00|371.05|369.95|371.75|370.65|372|371.7|369.5|369.2|0
1375048800000|2013-07-28 22:00:00|371.85|370.75|370.55|369.45|372.2|371.9|368.3|368|0
1375135200000|2013-07-29 22:00:00|370.65|369.55|370.75|369.65|372.4|372|366.7|366.4|0
1375221600000|2013-07-30 22:00:00|370.85|369.75|369.55|368.45|370.9|370.6|368|367.45|0
1375308000000|2013-07-31 22:00:00|369.65|368.55|374.95|373.85|375.35|374.25|369.45|368.35|0
1375394400000|2013-08-01 22:00:00|374.85|373.75|373.45|372.35|375|374.7|371.4|371.1|0
1375653600000|2013-08-04 22:00:00|373.65|372.55|371.55|370.45|373.65|372.55|370.2|369.8|0
1375740000000|2013-08-05 22:00:00|371.45|370.35|368|366.9|371.8|371.5|366.55|366.15|0
1375826400000|2013-08-06 22:00:00|368.1|367|369.65|368.55|370.95|370.65|367.3|366.8|0
1375912800000|2013-08-07 22:00:00|369.55|368.45|371.55|370.45|371.75|370.65|369.55|368.45|0
1375999200000|2013-08-08 22:00:00|371.45|370.35|370.95|369.85|371.95|370.85|370.55|369.45|0
1376258400000|2013-08-11 22:00:00|371.05|369.95|370.45|369.35|371.15|370.7|368|367.7|0
1376344800000|2013-08-12 22:00:00|370.35|369.25|370.7|369.6|371|370.15|368.75|368.35|0
1376431200000|2013-08-13 22:00:00|370.8|369.7|369.5|368.4|371.15|370.85|367.75|367.35|0
1376517600000|2013-08-14 22:00:00|369.4|368.3|363|361.9|369.5|368.65|362.65|361.9|0
1376604000000|2013-08-15 22:00:00|363.1|362|362.8|361.7|365.75|365.35|358.15|357.65|0
1376863200000|2013-08-18 22:00:00|362.9|361.8|359.9|358.8|364.05|363.75|359.7|358.6|0
1376949600000|2013-08-19 22:00:00|360|358.9|355.6|354.5|360.95|360.65|354.65|354.35|0
1377036000000|2013-08-20 22:00:00|355.5|354.4|351.1|350|356.15|355.85|351|349.9|0
1377122400000|2013-08-21 22:00:00|351.2|350.1|350.35|349.25|351.8|351.5|346.45|346.05|0
1377208800000|2013-08-22 22:00:00|350.25|349.15|349.65|348.55|351.8|351.5|348.5|348.1|0
1377468000000|2013-08-25 22:00:00|349.55|348.45|349.15|348.05|353.1|352.8|348.2|347.85|0
1377554400000|2013-08-26 22:00:00|349.05|347.95|341.95|340.85|349.5|349.2|341.85|340.75|0
1377640800000|2013-08-27 22:00:00|342.05|340.95|343.6|342.5|344.4|343.95|341.2|340.75|0
1377727200000|2013-08-28 22:00:00|343.7|342.6|344.5|343.4|346.25|345.95|343.5|342.4|0
1377813600000|2013-08-29 22:00:00|344.6|343.5|343.65|342.55|347.3|347|342.6|341.95|0
1378072800000|2013-09-01 22:00:00|344.55|343.45|348.45|347.35|349.6|349|344.35|343.25|0
1378159200000|2013-09-02 22:00:00|348.35|347.25|345.95|344.85|349.1|348.8|344.9|344.15|0
1378245600000|2013-09-03 22:00:00|345.85|344.75|346.15|345.05|346.2|345.9|342.7|342.4|0
1378332000000|2013-09-04 22:00:00|346.05|344.95|348.05|346.95|348.7|348.4|344.5|344.2|0
1378418400000|2013-09-05 22:00:00|348.15|347.05|351.05|349.95|352.05|351.2|345.6|345.3|0
1378677600000|2013-09-08 22:00:00|350.85|349.75|356.35|355.25|356.45|355.4|350.8|349.75|0
1378764000000|2013-09-09 22:00:00|356.45|355.35|357.05|355.95|357.15|356.5|353.2|352.8|0
1378850400000|2013-09-10 22:00:00|356.95|355.85|356.75|355.65|357.05|356.1|353.5|353.2|0
1378936800000|2013-09-11 22:00:00|356.65|355.55|358.45|357.35|358.45|358.1|355.8|355.45|0
1379023200000|2013-09-12 22:00:00|358.35|357.25|359.05|357.95|359.25|358.6|356.3|355.9|0
1379282400000|2013-09-15 22:00:00|360.35|359.25|363.95|362.85|364.5|364.1|360.1|359.15|0
1379368800000|2013-09-16 22:00:00|364.05|362.95|365.48|364.38|365.58|364.83|362.6|362.28|0
1379455200000|2013-09-17 22:00:00|365.58|364.48|368.88|367.78|369.38|368.28|363.83|363.53|0
1379541600000|2013-09-18 22:00:00|368.78|367.68|369.25|368.15|371.93|371.63|367.7|367.3|0
1379628000000|2013-09-19 22:00:00|369.15|368.05|366.85|365.75|369.4|369.1|366.55|365.45|0
1379887200000|2013-09-22 22:00:00|367.35|366.25|367.25|366.15|368.15|367.3|364.1|363.7|0
1379973600000|2013-09-23 22:00:00|367.35|366.25|365.9|364.8|368.2|367.9|365.25|364.3|0
1380060000000|2013-09-24 22:00:00|365.8|364.7|367.2|366.1|368.55|368.25|365.7|364.6|0
1380146400000|2013-09-25 22:00:00|367.3|366.2|367.35|366.25|367.65|367.35|363.65|363.25|0
1380232800000|2013-09-26 22:00:00|367.45|366.35|366.55|365.45|367.9|367.6|365.8|364.85|0
1380492000000|2013-09-29 22:00:00|364.75|363.65|364.45|363.35|367|366.7|362.4|362.1|0
1380578400000|2013-09-30 22:00:00|364.35|363.25|366.15|365.05|366.6|366.3|363.1|362.45|0
1380664800000|2013-10-01 22:00:00|366.05|364.95|361.55|360.45|366.4|366.1|359.6|359.2|0
1380751200000|2013-10-02 22:00:00|361.65|360.55|358.25|357.15|361.9|361.6|357|356.7|0
1380837600000|2013-10-03 22:00:00|358.35|357.25|360.45|359.35|361.05|360.6|358.2|357.25|0
1381096800000|2013-10-06 22:00:00|359.35|358.25|358.55|357.45|361.1|360.8|358.4|357.45|0
1381183200000|2013-10-07 22:00:00|358.65|357.55|358.25|357.15|362.3|361.9|356.9|356.5|0
1381269600000|2013-10-08 22:00:00|358.55|357.45|360.25|359.15|362.9|362.6|358.3|357.45|0
1381356000000|2013-10-09 22:00:00|360.35|359.25|367.13|366.03|367.83|366.73|360.25|359.15|0
1381442400000|2013-10-10 22:00:00|367.03|365.93|367.44|366.34|367.93|367.08|364.19|363.89|0
1381701600000|2013-10-13 22:00:00|364.84|363.74|367.25|366.15|367.35|366.25|360.79|360.39|0
1381788000000|2013-10-14 22:00:00|367.35|366.25|363.35|362.25|367.65|366.55|362.55|361.45|0
1381874400000|2013-10-15 22:00:00|363.25|362.15|366.15|365.05|367.3|367|362.85|361.75|0
1381960800000|2013-10-16 22:00:00|366.05|364.95|368.45|367.35|368.45|367.35|364.9|364.15|0
1382047200000|2013-10-17 22:00:00|368.35|367.25|369.23|368.13|369.93|369.38|366.08|365.78|0
1382306400000|2013-10-20 22:00:00|369.53|368.43|368.53|367.43|369.73|369.18|367.08|366.78|0
1382392800000|2013-10-21 22:00:00|368.63|367.53|372.05|370.95|372.7|372.3|367.78|367.23|0
1382479200000|2013-10-22 22:00:00|371.95|370.85|368.25|367.15|372.2|371.9|367.4|366.55|0
1382565600000|2013-10-23 22:00:00|368.35|367.25|370.47|369.37|371.52|371.22|367.5|366.85|0
1382652000000|2013-10-24 22:00:00|370.37|369.27|370.86|369.76|371.16|370.22|368.31|367.66|0
1382824800000|2013-10-26 22:00:00|370.76|369.66|370.76|369.66|370.96|369.86|370.76|369.66|0
1382914800000|2013-10-27 23:00:00|370.86|369.76|369.72|368.62|371.96|370.91|368.27|367.87|0
1383001200000|2013-10-28 23:00:00|369.62|368.52|371.85|370.75|372.05|371|368.07|367.67|0
1383087600000|2013-10-29 23:00:00|371.75|370.65|370.25|369.15|373.15|372.4|369|368.7|0
1383174000000|2013-10-30 23:00:00|370.35|369.25|369.15|368.05|372.1|371.8|368.85|367.75|0
1383260400000|2013-10-31 23:00:00|369.05|367.95|369.55|368.45|370.6|370.3|367.2|366.45|0
1383519600000|2013-11-03 23:00:00|369.45|368.35|370.85|369.75|370.95|369.85|367.7|367.25|0
1383606000000|2013-11-04 23:00:00|370.75|369.65|369.35|368.25|370.85|370.3|368.2|367.75|0
1383692400000|2013-11-05 23:00:00|369.45|368.35|371.15|370.05|371.65|370.7|368.7|368.15|0
1383778800000|2013-11-06 23:00:00|371.05|369.95|367.05|365.95|371.3|370.9|366.65|365.55|0
1383865200000|2013-11-07 23:00:00|367.15|366.05|368.15|367.05|369.15|368.5|365.4|364.9|0
1384124400000|2013-11-10 23:00:00|368.25|367.15|367.85|366.75|368.25|367.9|366.2|365.9|0
1384210800000|2013-11-11 23:00:00|367.95|366.85|366.55|365.45|368.2|367.9|365.55|364.45|0
1384297200000|2013-11-12 23:00:00|366.45|365.35|367.55|366.45|367.95|367.5|363.3|362.9|0
1384383600000|2013-11-13 23:00:00|367.45|366.35|369.65|368.55|369.85|368.75|366.9|366.35|0
1384470000000|2013-11-14 23:00:00|369.75|368.65|372.45|371.35|372.75|371.65|368.6|368.3|0
1384729200000|2013-11-17 23:00:00|372.35|371.25|370.25|369.15|372.55|371.8|369.55|368.45|0
1384815600000|2013-11-18 23:00:00|370.35|369.25|368.05|366.95|370.45|369.6|367.65|366.55|0
1384902000000|2013-11-19 23:00:00|368.15|367.05|366.75|365.65|369.6|369.3|365.95|364.85|0
1384988400000|2013-11-20 23:00:00|366.65|365.55|367.35|366.25|367.55|366.5|363.9|363.6|0
1385074800000|2013-11-21 23:00:00|367.25|366.15|367.45|366.35|367.75|367|365.3|365|0
1385334000000|2013-11-24 23:00:00|367.65|366.55|367.35|366.25|368.85|368.5|366.95|365.85|0
1385420400000|2013-11-25 23:00:00|367.45|366.35|367.85|366.75|369.3|369|366.5|366.1|0
1385506800000|2013-11-26 23:00:00|368.3|367.8|368.95|367.85|369.35|368.4|367.3|366.9|0
1385593200000|2013-11-27 23:00:00|369.05|367.95|371.35|370.25|371.35|371|368.1|367.8|0
1385679600000|2013-11-28 23:00:00|371.25|370.15|367.95|366.85|371.35|370.5|367.3|366.65|0
1385938800000|2013-12-01 23:00:00|368.35|367.25|367.35|366.25|369.95|368.85|366.95|365.85|0
1386025200000|2013-12-02 23:00:00|367.45|366.35|366.05|364.95|369.2|368.9|365.25|364.15|0
1386111600000|2013-12-03 23:00:00|366.15|365.05|363.95|362.85|367.4|367.1|362.1|361.25|0
1386198000000|2013-12-04 23:00:00|364.05|362.95|357.25|356.15|364.05|362.95|356.95|355.85|0
1386284400000|2013-12-05 23:00:00|357.35|356.25|360.45|359.35|360.45|359.5|356.9|356.15|0
1386543600000|2013-12-08 23:00:00|360.55|359.45|359.35|358.25|361.15|360.05|357.9|357.6|0
1386630000000|2013-12-09 23:00:00|359.25|358.15|354.35|353.25|359.45|359|353.3|352.9|0
1386716400000|2013-12-10 23:00:00|354.45|353.35|350.6|349.5|355.2|354.9|350.4|349.3|0
1386802800000|2013-12-11 23:00:00|350.7|349.6|351.9|350.8|353.85|353.55|348.65|348.35|0
1386889200000|2013-12-12 23:00:00|352|350.9|353.2|352.1|355.1|354.25|351.05|350.75|0
1387148400000|2013-12-15 23:00:00|353.6|352.5|354.8|353.7|355.4|354.75|351.45|351.05|0
1387234800000|2013-12-16 23:00:00|354.7|353.6|352.3|351.2|354.9|354.55|352.05|351.1|0
1387321200000|2013-12-17 23:00:00|352.4|351.3|356.05|354.95|356.35|355.25|350.95|349.85|0
1387407600000|2013-12-18 23:00:00|356.15|355.05|353.65|352.55|356.35|355.5|351.9|351.6|0
1387494000000|2013-12-19 23:00:00|353.75|352.65|358.45|357.35|358.45|357.7|353.5|352.55|0
1387753200000|2013-12-22 23:00:00|358.35|357.25|360.55|359.45|360.55|360.1|357.5|357.2|0
1387839600000|2013-12-23 23:00:00|360.45|359.35|362.25|361.15|362.3|361.9|359.7|359.15|0
1388012400000|2013-12-25 23:00:00|362.1|361.8|362.45|361.35|362.65|362.2|361.4|361.1|0
1388098800000|2013-12-26 23:00:00|362.35|361.25|364.75|363.65|364.75|363.9|362.35|361.25|0
1388358000000|2013-12-29 23:00:00|364.55|363.45|364.35|363.25|364.9|364.6|361.4|361.1|0
1388444400000|2013-12-30 23:00:00|364.45|363.35|366.45|365.35|366.55|365.5|363.4|363|0
1388617200000|2014-01-01 23:00:00|366.5|366.2|362.45|361.35|367.2|366.8|361.9|360.95|0
1388703600000|2014-01-02 23:00:00|362.55|361.45|359.05|357.95|363.6|363.3|357.9|357.6|0
1388962800000|2014-01-05 23:00:00|359.15|358.05|358.25|357.15|359.75|359.3|357.8|357.05|0
1389049200000|2014-01-06 23:00:00|358.15|357.05|358.85|357.75|359.4|359.1|357.4|357.05|0
1389135600000|2014-01-07 23:00:00|358.95|357.85|361.45|360.35|361.65|360.8|357.9|357.6|0
1389222000000|2014-01-08 23:00:00|361.35|360.25|360.45|359.35|361.45|361|358.8|358.5|0
1389308400000|2014-01-09 23:00:00|360.35|359.25|360.85|359.75|361.2|360.9|358.8|358.4|0
1389567600000|2014-01-12 23:00:00|360.75|359.65|357.04|355.94|361.1|360.8|356.44|355.34|0
1389654000000|2014-01-13 23:00:00|357.14|356.04|357.54|356.44|357.64|356.89|355.09|354.49|0
1389740400000|2014-01-14 23:00:00|357.44|356.34|359.05|357.95|359.35|358.4|356.99|356.34|0
1389826800000|2014-01-15 23:00:00|359.15|358.05|357.15|356.05|359.7|359.4|356.5|355.85|0
1389913200000|2014-01-16 23:00:00|357.05|355.95|356.75|355.65|358.25|357.3|354.2|353.8|0
1390172400000|2014-01-19 23:00:00|356.85|355.75|356.85|355.75|357.1|356.7|355.3|355|0
1390258800000|2014-01-20 23:00:00|356.75|355.65|354.85|353.75|357.5|357.2|354|353.35|0
1390345200000|2014-01-21 23:00:00|354.75|353.65|356.85|355.75|357.05|356.6|354.4|353.65|0
1390431600000|2014-01-22 23:00:00|356.95|355.85|350.85|349.75|357.35|356.25|349.5|348.85|0
1390518000000|2014-01-23 23:00:00|350.95|349.85|345.65|344.55|351.9|351.6|345.55|344.45|0
1390777200000|2014-01-26 23:00:00|345.75|344.65|344.75|343.65|347.7|347.4|343.8|343.5|0
1390863600000|2014-01-27 23:00:00|344.65|343.55|351.45|350.35|351.65|350.55|344.3|343.55|0
1390950000000|2014-01-28 23:00:00|351.55|350.45|342.85|341.75|352.05|350.95|341.5|341.15|0
1391036400000|2014-01-29 23:00:00|342.95|341.85|344.85|343.75|345.85|345.1|342.5|341.75|0
1391122800000|2014-01-30 23:00:00|344.75|343.65|343.65|342.55|344.95|343.85|340.4|339.8|0
1391382000000|2014-02-02 23:00:00|343.75|342.65|337.44|336.34|344.25|343.6|337.04|335.94|0
1391468400000|2014-02-03 23:00:00|337.64|336.54|340.04|338.94|340.99|340.49|337.44|336.34|0
1391554800000|2014-02-04 23:00:00|340.14|339.04|338.44|337.34|340.89|340.59|336.49|335.89|0
1391641200000|2014-02-05 23:00:00|338.54|337.44|343.74|342.64|343.84|342.99|338.44|337.34|0
1391727600000|2014-02-06 23:00:00|343.64|342.54|346.64|345.54|346.74|345.64|342.19|341.89|0
1391986800000|2014-02-09 23:00:00|346.54|345.44|344.94|343.84|346.64|345.54|342.89|342.59|0
1392073200000|2014-02-10 23:00:00|345.04|343.94|348.24|347.14|348.84|348.09|344.29|343.74|0
1392159600000|2014-02-11 23:00:00|348.14|347.04|346.64|345.54|348.54|347.89|345.89|345.24|0
1392246000000|2014-02-12 23:00:00|346.54|345.44|348.04|346.94|348.49|348.19|344.69|344.39|0
1392332400000|2014-02-13 23:00:00|347.94|346.84|349.54|348.44|350.34|349.24|346.19|345.89|0
1392591600000|2014-02-16 23:00:00|349.44|348.34|352.34|351.24|352.69|352.19|348.09|347.79|0
1392678000000|2014-02-17 23:00:00|352.44|351.34|352.34|351.24|352.59|352.29|350.49|350.04|0
1392764400000|2014-02-18 23:00:00|352.24|351.14|352.15|351.05|357.19|356.89|351.5|350.75|0
1392850800000|2014-02-19 23:00:00|352.05|350.95|354.25|353.15|354.65|353.9|351.3|350.9|0
1392937200000|2014-02-20 23:00:00|354.35|353.25|354.75|353.65|356.1|355.7|353.5|352.85|0
1393196400000|2014-02-23 23:00:00|354.95|353.85|356.75|355.65|357.75|357|353.1|352.8|0
1393282800000|2014-02-24 23:00:00|356.65|355.55|354.35|353.25|357.1|356.7|353.65|352.55|0
1393369200000|2014-02-25 23:00:00|354.45|353.35|351.85|350.75|355.4|355.1|350.8|350.25|0
1393455600000|2014-02-26 23:00:00|351.75|350.65|355.35|354.25|355.45|354.7|351.65|350.55|0
1393542000000|2014-02-27 23:00:00|355.25|354.15|353.95|352.85|355.25|354.6|351.3|351|0
1393801200000|2014-03-02 23:00:00|352.55|351.45|350.75|349.65|352.55|351.45|346.4|346.1|0
1393887600000|2014-03-03 23:00:00|350.85|349.75|354.15|353.05|354.35|353.25|350.7|349.65|0
1393974000000|2014-03-04 23:00:00|354.05|352.95|350.85|349.75|354.05|353.6|350.2|349.35|0
1394060400000|2014-03-05 23:00:00|350.75|349.65|354.95|353.85|355.35|355|350.3|349.55|0
1394146800000|2014-03-06 23:00:00|355.05|353.95|354.05|352.95|355.3|355|353.2|352.35|0
1394319600000|2014-03-08 23:00:00|353.95|352.85|353.55|352.45|354.05|352.95|353.55|352.45|0
1394406000000|2014-03-09 23:00:00|353.65|352.55|352.55|351.45|354.2|353.8|351.1|350.7|0
1394492400000|2014-03-10 23:00:00|352.65|351.55|351.65|350.55|355.2|354.9|351|350.25|0
1394578800000|2014-03-11 23:00:00|351.55|350.45|350.16|349.06|351.81|351.51|348.11|347.81|0
1394665200000|2014-03-12 23:00:00|350.26|349.16|344.66|343.56|350.36|349.26|343.91|342.96|0
1394751600000|2014-03-13 23:00:00|344.56|343.46|344.86|343.76|347.06|346.41|343.71|343.36|0
1394924400000|2014-03-15 23:00:00|344.86|343.76|344.26|343.16|345.06|343.96|343.86|342.76|0
1395010800000|2014-03-16 23:00:00|344.16|343.06|348.76|347.66|348.96|348.41|344.16|343.06|0
1395097200000|2014-03-17 23:00:00|348.66|347.56|348.46|347.36|348.86|348.51|346.61|346.31|0
1395183600000|2014-03-18 23:00:00|348.56|347.46|345.56|344.46|348.66|347.56|344.61|343.56|0
1395270000000|2014-03-19 23:00:00|345.66|344.56|345.36|344.26|346.11|345.81|343.31|342.81|0
1395356400000|2014-03-20 23:00:00|345.46|344.36|349.06|347.96|350.51|350.11|344.41|344.11|0
1395529200000|2014-03-22 23:00:00|348.86|347.76|349.06|347.96|349.16|348.06|348.76|347.66|0
1395615600000|2014-03-23 23:00:00|349.16|348.06|351.75|350.65|353.2|352.9|348.96|347.86|0
1395702000000|2014-03-24 23:00:00|351.85|350.75|353.75|352.65|353.75|353.1|350.8|350.5|0
1395788400000|2014-03-25 23:00:00|353.85|352.75|356.35|355.25|358.1|357.7|352.9|352.6|0
1395874800000|2014-03-26 23:00:00|356.45|355.35|359.05|357.95|359.05|358.3|356.1|355.15|0
1395961200000|2014-03-27 23:00:00|358.95|357.85|360.45|359.35|360.9|360.4|357|356.7|0
1396216800000|2014-03-30 22:00:00|361.05|359.95|361.55|360.45|362.8|362.5|359.3|358.9|0
1396303200000|2014-03-31 22:00:00|361.65|360.55|362.25|361.15|362.35|361.6|360.2|359.85|0
1396389600000|2014-04-01 22:00:00|362.15|361.05|362.05|360.95|363|362.6|360.5|359.65|0
1396476000000|2014-04-02 22:00:00|361.95|360.85|364.75|363.65|365.2|364.8|360.9|360.5|0
1396562400000|2014-04-03 22:00:00|364.85|363.75|362.85|361.75|365.2|364.9|362.45|361.35|0
1396821600000|2014-04-06 22:00:00|362.75|361.65|361.15|360.05|363.5|363.2|360.6|359.65|0
1396908000000|2014-04-07 22:00:00|361.25|360.15|364.75|363.65|364.95|364.5|360.9|360.15|0
1396994400000|2014-04-08 22:00:00|364.85|363.75|365.47|364.37|365.57|364.47|362.9|362.37|0
1397080800000|2014-04-09 22:00:00|365.57|364.47|363.07|361.97|365.67|364.92|361.92|361.37|0
1397167200000|2014-04-10 22:00:00|362.97|361.87|362.45|361.35|363.15|362.6|361.02|360.65|0
1397426400000|2014-04-13 22:00:00|361.95|360.85|365.85|364.75|365.9|365.6|361.85|360.75|0
1397512800000|2014-04-14 22:00:00|365.95|364.85|372.45|371.35|372.55|371.45|365.75|364.65|0
1397599200000|2014-04-15 22:00:00|372.35|371.25|370.75|369.65|372.45|371.35|368.3|368|0
1397685600000|2014-04-16 22:00:00|370.65|369.55|370.55|369.45|371.15|370.5|367.8|367.5|0
1397772000000|2014-04-17 22:00:00|371.2|369.7|371|370.2|371.3|370.9|370.3|369.3|0
1398031200000|2014-04-20 22:00:00|370.8|370.5|370.15|369.05|371|370.7|369|368.35|0
1398117600000|2014-04-21 22:00:00|370.25|369.15|372.95|371.85|373.75|373.1|369.4|368.95|0
1398204000000|2014-04-22 22:00:00|372.85|371.75|370.55|369.45|373|372.7|368.3|367.9|0
1398290400000|2014-04-23 22:00:00|370.35|369.25|372.15|371.05|373.05|372.2|369.8|369.15|0
1398376800000|2014-04-24 22:00:00|372.05|370.95|369.05|367.95|372.15|371.4|367.5|367.2|0
1398636000000|2014-04-27 22:00:00|369.4|368.9|370.25|369.15|371.5|371.2|366.8|365.75|0
1398722400000|2014-04-28 22:00:00|370.15|369.05|368.55|367.45|370.35|369.25|366|365.7|0
1398808800000|2014-04-29 22:00:00|368.65|367.55|372.45|371.35|372.55|371.45|367.4|367.1|0
1398895200000|2014-04-30 22:00:00|372.35|371.25|371.75|370.65|372.55|371.45|370.9|370.25|0
1398981600000|2014-05-01 22:00:00|371.65|370.55|371.05|369.95|372.9|372.5|369.3|369|0
1399240800000|2014-05-04 22:00:00|371.35|370.25|368.85|367.75|371.9|371.6|367.7|367.15|0
1399327200000|2014-05-05 22:00:00|368.95|367.85|369.25|368.15|369.8|369.5|368|367.65|0
1399413600000|2014-05-06 22:00:00|369.35|368.25|369.05|367.95|369.35|368.5|366.3|366|0
1399500000000|2014-05-07 22:00:00|369.15|368.05|368.95|367.85|370.3|370|368.5|367.45|0
1399586400000|2014-05-08 22:00:00|368.85|367.75|370.45|369.35|370.45|369.8|368.2|367.65|0
1399845600000|2014-05-11 22:00:00|369.8|369.4|369.35|368.25|370.7|370.3|367.4|366.75|0
1399932000000|2014-05-12 22:00:00|369.25|368.15|370.25|369.15|370.25|369.5|369|368.05|0
1400018400000|2014-05-13 22:00:00|370.15|369.05|372.15|371.05|372.75|372.2|369.3|368.9|0
1400104800000|2014-05-14 22:00:00|372.05|370.95|371.85|370.75|372.85|372.5|370.4|370.1|0
1400191200000|2014-05-15 22:00:00|371.95|370.85|372.45|371.35|372.5|372.2|370.2|369.65|0
1400450400000|2014-05-18 22:00:00|372.55|371.45|372.65|371.55|372.75|372|367.35|365.9|0
1400536800000|2014-05-19 22:00:00|372.55|371.45|371.55|370.45|372.9|372.6|370.9|370.15|0
1400623200000|2014-05-20 22:00:00|371.65|370.55|373.85|372.75|374.05|372.95|370.2|369.9|0
1400709600000|2014-05-21 22:00:00|373.75|372.65|372.05|370.95|373.95|372.85|371.1|370.65|0
1400796000000|2014-05-22 22:00:00|372.15|371.05|374.05|372.95|374.35|373.6|371.3|370.95|0
1401055200000|2014-05-25 22:00:00|374.25|373.15|374.35|373.25|374.45|374|373|372.55|0
1401141600000|2014-05-26 22:00:00|374.25|373.15|372.55|371.45|374.35|373.9|371.5|371.15|0
1401228000000|2014-05-27 22:00:00|372.45|371.35|372.95|371.85|373.25|372.9|371.3|371|0
1401314400000|2014-05-28 22:00:00|372.85|371.75|376.75|375.65|376.8|376.5|372.7|371.75|0
1401400800000|2014-05-29 22:00:00|376.65|375.55|375.15|374.05|376.65|375.6|372.4|372.05|0
1401660000000|2014-06-01 22:00:00|375.35|374.25|375.45|374.35|375.55|374.9|373.8|373.35|0
1401746400000|2014-06-02 22:00:00|375.35|374.25|374.55|373.45|375.45|375|372.2|371.9|0
1401832800000|2014-06-03 22:00:00|374.45|373.35|373.05|371.95|374.55|373.5|371.8|371.5|0
1401919200000|2014-06-04 22:00:00|373.15|372.05|374.75|373.65|374.85|374|372|371.7|0
1402005600000|2014-06-05 22:00:00|374.65|373.55|377.45|376.35|377.45|376.5|373.4|373.1|0
1402264800000|2014-06-08 22:00:00|377.35|376.25|377.95|376.85|378.15|377.7|375.5|375.2|0
1402351200000|2014-06-09 22:00:00|377.85|376.75|376.3|375.2|377.95|377.3|374.65|374.1|0
1402437600000|2014-06-10 22:00:00|376.2|375.1|374.3|373.2|376.2|375.1|373.65|372.7|0
1402524000000|2014-06-11 22:00:00|374.2|373.1|373.95|372.85|375|374.7|372.65|372.25|0
1402610400000|2014-06-12 22:00:00|374.05|372.95|374.45|373.35|375.1|374.8|372.9|372.6|0
1402869600000|2014-06-15 22:00:00|374.55|373.45|374.15|373.05|374.6|374.3|372.9|372.55|0
1402956000000|2014-06-16 22:00:00|374.25|373.15|371.95|370.85|374.8|374.5|371.4|370.65|0
1403042400000|2014-06-17 22:00:00|371.85|370.75|374.65|373.55|374.75|373.65|371.7|370.75|0
1403128800000|2014-06-18 22:00:00|374.55|373.45|371.55|370.45|374.75|373.65|370.9|370.15|0
1403215200000|2014-06-19 22:00:00|371.45|370.35|370.45|369.35|371.8|371.5|369.3|369|0
1403474400000|2014-06-22 22:00:00|370.55|369.45|370.85|369.75|371.8|371.5|370|369.35|0
1403560800000|2014-06-23 22:00:00|370.75|369.65|371.45|370.35|372.8|372.4|370.3|369.55|0
1403647200000|2014-06-24 22:00:00|371.55|370.45|371.75|370.65|372.15|371.6|370.4|370|0
1403733600000|2014-06-25 22:00:00|371.65|370.55|372.7|371.6|373.3|372.9|371.4|370.55|0
1403820000000|2014-06-26 22:00:00|372.6|371.5|372.7|371.6|372.8|371.7|371.05|370.3|0
1404079200000|2014-06-29 22:00:00|372.6|371.5|371.55|370.45|372.7|371.85|368.8|368.5|0
1404165600000|2014-06-30 22:00:00|371.45|370.35|369.25|368.15|371.55|371.2|368|367.7|0
1404252000000|2014-07-01 22:00:00|369.35|368.25|371.85|370.75|371.85|371.4|368.6|368.15|0
1404338400000|2014-07-02 22:00:00|371.75|370.65|373.55|372.45|373.85|373.2|370.2|369.9|0
1404424800000|2014-07-03 22:00:00|373.45|372.35|374.25|373.15|374.5|374.2|372.8|372.25|0
1404684000000|2014-07-06 22:00:00|374.35|373.25|374.75|373.65|375.25|374.8|373.2|372.9|0
1404770400000|2014-07-07 22:00:00|374.65|373.55|373.65|372.55|374.75|374.3|372.9|372.15|0
1404856800000|2014-07-08 22:00:00|373.55|372.45|373.65|372.55|374.3|374|371.8|371.5|0
1404943200000|2014-07-09 22:00:00|373.55|372.45|371.25|370.15|373.65|373.3|369.6|369.2|0
1405029600000|2014-07-10 22:00:00|371.15|370.05|375.95|374.85|376.05|375.3|371.15|370.05|0
1405288800000|2014-07-13 22:00:00|376.05|374.95|376.25|375.15|376.5|376.2|374.7|374.4|0
1405375200000|2014-07-14 22:00:00|376.15|375.05|377.21|376.11|377.41|376.46|375.1|374.8|0
1405461600000|2014-07-15 22:00:00|377.11|376.01|378.91|377.81|379.31|378.46|376.06|375.76|0
1405548000000|2014-07-16 22:00:00|378.81|377.71|375.21|374.11|379.16|378.76|375.11|374.01|0
1405634400000|2014-07-17 22:00:00|375.31|374.21|379.27|378.17|379.47|379.02|374.61|373.51|0
1405893600000|2014-07-20 22:00:00|379.17|378.07|378.27|377.17|379.62|379.22|377.42|377.12|0
1405980000000|2014-07-21 22:00:00|378.37|377.27|381.42|380.32|381.92|381.47|378.22|377.17|0
1406066400000|2014-07-22 22:00:00|381.32|380.22|383.02|381.92|383.77|383.47|380.37|380.07|0
1406152800000|2014-07-23 22:00:00|383.12|382.02|384.8|383.7|385.3|384.95|382.55|381.92|0
1406239200000|2014-07-24 22:00:00|384.7|383.6|383.15|382.05|384.9|384.05|381.7|381.4|0
1406498400000|2014-07-27 22:00:00|383.25|382.15|383.55|382.45|384.05|383.2|382.1|381.65|0
1406584800000|2014-07-28 22:00:00|383.45|382.35|384.95|383.85|385.95|384.85|383.3|382.35|0
1406671200000|2014-07-29 22:00:00|385.05|383.95|383.95|382.85|385.25|384.7|383.2|382.25|0
1406757600000|2014-07-30 22:00:00|384.05|382.95|384.35|383.25|388|387.7|382.4|382.1|0
1406844000000|2014-07-31 22:00:00|384.45|383.35|383.15|382.05|385|384.7|381.1|380.15|0
1407103200000|2014-08-03 22:00:00|383.45|382.35|381.35|380.25|384|383.6|379.1|378.7|0
1407189600000|2014-08-04 22:00:00|381.25|380.15|379.75|378.65|382|381.7|379.05|377.95|0
1407276000000|2014-08-05 22:00:00|379.85|378.75|379.05|377.95|380.2|379.8|377.3|377|0
1407362400000|2014-08-06 22:00:00|378.95|377.85|377.85|376.75|379.9|379.6|377.2|376.25|0
1407448800000|2014-08-07 22:00:00|377.75|376.65|376.75|375.65|378|377.7|374|373.7|0
1407708000000|2014-08-10 22:00:00|376.85|375.75|378.15|377.05|378.7|378.4|376.6|375.75|0
1407794400000|2014-08-11 22:00:00|378.25|377.15|377.75|376.65|378.6|378.3|376.5|375.85|0
1407880800000|2014-08-12 22:00:00|377.65|376.55|379.7|378.6|379.7|378.85|376.35|376.05|0
1407967200000|2014-08-13 22:00:00|379.6|378.5|377.44|376.34|379.7|378.6|375.09|374.79|0
1408053600000|2014-08-14 22:00:00|377.34|376.24|377.97|376.87|378.57|377.92|375.32|375.02|0
1408312800000|2014-08-17 22:00:00|378.37|377.27|377.78|376.68|378.67|377.57|374.92|374.62|0
1408399200000|2014-08-18 22:00:00|377.68|376.58|378.98|377.88|379.18|378.73|377.13|376.58|0
1408485600000|2014-08-19 22:00:00|378.88|377.78|379.29|378.19|379.53|379.23|377.44|376.99|0
1408572000000|2014-08-20 22:00:00|379.19|378.09|378.85|377.75|379.74|379.44|377.8|377.5|0
1408658400000|2014-08-21 22:00:00|378.95|377.85|378.35|377.25|380.1|379.8|377.2|376.9|0
1408917600000|2014-08-24 22:00:00|378.25|377.15|379.15|378.05|380.6|380.3|377.7|377.15|0
1409004000000|2014-08-25 22:00:00|379.25|378.15|380.01|378.91|380.21|379.56|377.6|377.3|0
1409090400000|2014-08-26 22:00:00|380.11|379.01|380.55|379.45|380.9|380.6|379.26|378.91|0
1409176800000|2014-08-27 22:00:00|380.2|379.9|380.05|378.95|382.3|381.9|378.2|377.65|0
1409263200000|2014-08-28 22:00:00|379.95|378.85|377.75|376.65|380.05|379|376.8|376.15|0
1409522400000|2014-08-31 22:00:00|377.85|376.75|376.75|375.65|378.2|377.9|375.6|375.3|0
1409608800000|2014-09-01 22:00:00|376.65|375.55|378.6|377.5|378.75|378.45|376.2|375.45|0
1409695200000|2014-09-02 22:00:00|378.5|377.4|380.6|379.5|380.85|380.55|377.45|377.15|0
1409781600000|2014-09-03 22:00:00|380.5|379.4|379.2|378.1|380.6|379.5|377.25|376.9|0
1409868000000|2014-09-04 22:00:00|379.1|378|378.72|377.62|379.2|378.35|375.25|374.95|0
1410127200000|2014-09-07 22:00:00|378.52|377.42|377.32|376.22|378.62|378.27|376.27|375.62|0
1410213600000|2014-09-08 22:00:00|377.22|376.12|376.72|375.62|378.22|377.77|376.27|375.22|0
1410300000000|2014-09-09 22:00:00|376.82|375.72|378.22|377.12|378.32|377.47|375.67|375.37|0
1410386400000|2014-09-10 22:00:00|378.12|377.02|378.43|377.33|378.43|378.07|376.68|376.13|0
1410472800000|2014-09-11 22:00:00|378.33|377.23|377.64|376.54|379.08|378.78|376.99|376.24|0
1410732000000|2014-09-14 22:00:00|376.54|375.44|373.94|372.84|377.29|376.99|372.29|371.89|0
1410818400000|2014-09-15 22:00:00|373.84|372.74|371.44|370.34|374.29|373.99|367.79|367.49|0
1410904800000|2014-09-16 22:00:00|371.54|370.44|373.34|372.24|374.04|372.94|369.59|369.29|0
1410991200000|2014-09-17 22:00:00|373.24|372.14|372.74|371.64|373.34|372.69|370.69|370.39|0
1411077600000|2014-09-18 22:00:00|372.64|371.54|372.65|371.55|373.8|373.5|371.9|371.54|0
1411336800000|2014-09-21 22:00:00|372.85|371.75|370.95|369.85|373.3|373|370.5|369.55|0
1411423200000|2014-09-22 22:00:00|371.05|369.95|370.95|369.85|373.1|372.8|370.6|369.75|0
1411509600000|2014-09-23 22:00:00|371.05|369.95|373.95|372.85|373.95|372.85|370.8|369.85|0
1411596000000|2014-09-24 22:00:00|372.3|372|370.55|369.45|373|372.7|369.2|368.9|0
1411682400000|2014-09-25 22:00:00|370.65|369.55|373.75|372.65|374.15|373.05|368.8|368.5|0
1411941600000|2014-09-28 22:00:00|373.85|372.75|372.55|371.45|373.85|373|371.6|370.95|0
1412028000000|2014-09-29 22:00:00|371.9|371.5|368.65|367.55|372|371.7|368|367.45|0
1412114400000|2014-09-30 22:00:00|368.75|367.65|366.65|365.55|369.2|368.9|366|364.95|0
1412200800000|2014-10-01 22:00:00|366.55|365.45|365.05|363.95|368.2|367.9|362.3|362|0
1412287200000|2014-10-02 22:00:00|365.15|364.05|369.25|368.15|369.45|368.7|364.3|363.65|0
1412546400000|2014-10-05 22:00:00|369.35|368.25|368.05|366.95|371.15|370.05|367.4|366.85|0
1412632800000|2014-10-06 22:00:00|368.15|367.05|363.95|362.85|368.5|368.2|363.85|362.75|0
1412719200000|2014-10-07 22:00:00|364.05|362.95|367.35|366.25|367.55|366.45|363.4|362.95|0
1412805600000|2014-10-08 22:00:00|367.25|366.15|364.85|363.75|369.1|368.8|364.65|363.55|0
1412892000000|2014-10-09 22:00:00|364.75|363.65|360.65|359.55|365.35|364.8|360.55|359.45|0
1413151200000|2014-10-12 22:00:00|360.35|359.25|359.31|358.21|362.41|362.1|359.11|358.01|0
1413237600000|2014-10-13 22:00:00|359.41|358.31|361.61|360.51|362.36|362.06|358.76|358.21|0
1413324000000|2014-10-14 22:00:00|361.71|360.61|359.21|358.11|362.51|361.96|356.16|355.41|0
1413410400000|2014-10-15 22:00:00|359.31|358.21|356.02|354.92|359.41|358.31|351.37|351.02|0
1413496800000|2014-10-16 22:00:00|356.12|355.02|357.92|356.82|358.42|357.77|354.67|354.37|0
1413756000000|2014-10-19 22:00:00|358.42|357.32|359.92|358.82|360.02|359.07|357.57|357.17|0
1413842400000|2014-10-20 22:00:00|359.82|358.72|364.92|363.82|365.02|363.92|357.57|357.27|0
1413928800000|2014-10-21 22:00:00|364.82|363.72|362.92|361.82|365.42|364.32|362.62|361.52|0
1414015200000|2014-10-22 22:00:00|363.02|361.92|365.93|364.83|366.83|365.73|362.37|361.72|0
1414101600000|2014-10-23 22:00:00|365.83|364.73|364.5|363.4|366.13|365.03|361.75|361.4|0
1414278000000|2014-10-25 23:00:00|364.6|363.5|364.5|363.4|364.6|363.5|364.5|363.4|0
1414364400000|2014-10-26 23:00:00|364.6|363.5|363.47|362.37|364.7|364.25|361.57|360.97|0
1414450800000|2014-10-27 23:00:00|363.37|362.27|363.25|362.15|363.92|363.62|360.92|360.52|0
1414537200000|2014-10-28 23:00:00|363.35|362.25|362.95|361.85|364|363.6|362.05|360.95|0
1414623600000|2014-10-29 23:00:00|362.85|361.75|364.35|363.25|364.75|363.8|361.35|360.25|0
1414710000000|2014-10-30 23:00:00|364.25|363.15|370.87|369.77|371.22|370.82|363.6|363.05|0
1414969200000|2014-11-02 23:00:00|370.67|369.57|371.71|370.61|372.56|372.26|370.32|369.37|0
1415055600000|2014-11-03 23:00:00|371.61|370.51|370.62|369.52|371.86|371.56|368.97|368.67|0
1415142000000|2014-11-04 23:00:00|370.72|369.62|371.42|370.32|372.02|370.92|369.07|368.77|0
1415228400000|2014-11-05 23:00:00|371.32|370.22|372.81|371.71|373.11|372.56|370.47|370.07|0
1415314800000|2014-11-06 23:00:00|372.71|371.61|372.03|370.93|372.81|372.36|370.98|370.13|0
1415574000000|2014-11-09 23:00:00|371.93|370.83|373.67|372.57|374.97|374.57|371.03|369.93|0
1415660400000|2014-11-10 23:00:00|373.57|372.47|371.95|370.85|374.02|373.72|370.9|370.35|0
1415746800000|2014-11-11 23:00:00|371.85|370.75|370.55|369.45|372.3|372|369.3|369|0
1415833200000|2014-11-12 23:00:00|370.45|369.35|373.58|372.48|374.33|373.97|370.4|369.35|0
1415919600000|2014-11-13 23:00:00|373.48|372.38|375.73|374.63|375.73|374.78|372.93|372.38|0
1416178800000|2014-11-16 23:00:00|375.63|374.53|372.43|371.33|375.63|374.53|370.28|369.63|0
1416265200000|2014-11-17 23:00:00|372.33|371.23|375.34|374.24|375.84|374.74|372.08|371.23|0
1416351600000|2014-11-18 23:00:00|375.24|374.14|376.74|375.64|377.14|376.19|374.39|374.04|0
1416438000000|2014-11-19 23:00:00|376.84|375.74|374.84|373.74|376.94|376.59|372.29|371.99|0
1416524400000|2014-11-20 23:00:00|374.74|373.64|378.65|377.55|378.75|378.4|374.39|373.44|0
1416783600000|2014-11-23 23:00:00|378.75|377.65|377.15|376.05|378.85|378.1|376.4|375.65|0
1416870000000|2014-11-24 23:00:00|377.25|376.15|378.75|377.65|379.3|378.9|376|375.7|0
1416956400000|2014-11-25 23:00:00|378.65|377.55|379.65|378.55|379.85|379|376.4|376.1|0
1417042800000|2014-11-26 23:00:00|379.75|378.65|378.75|377.65|379.75|379.2|377.5|376.95|0
1417129200000|2014-11-27 23:00:00|378.65|377.55|378.45|377.35|379.1|378.8|377.5|377.2|0
1417388400000|2014-11-30 23:00:00|378.05|376.95|370.56|369.46|378.7|378.3|369.81|369.36|0
1417474800000|2014-12-01 23:00:00|370.66|369.56|374.96|373.86|376.41|376.11|370.56|369.46|0
1417561200000|2014-12-02 23:00:00|375.06|373.96|373.36|372.26|376.51|376.21|370.81|370.16|0
1417647600000|2014-12-03 23:00:00|373.26|372.16|371.46|370.36|374.01|373.71|370.71|369.76|0
1417734000000|2014-12-04 23:00:00|371.56|370.46|375.17|374.07|375.37|374.72|371.21|370.36|0
1417993200000|2014-12-07 23:00:00|375.07|373.97|371.71|370.61|375.92|375.62|371.06|370.01|0
1418079600000|2014-12-08 23:00:00|371.61|370.51|376.34|375.24|377.19|376.89|371.61|370.51|0
1418166000000|2014-12-09 23:00:00|376.44|375.34|375.77|374.67|379.22|378.92|375.19|374.57|0
1418252400000|2014-12-10 23:00:00|375.87|374.77|376.68|375.58|379.08|378.42|375.57|374.47|0
1418338800000|2014-12-11 23:00:00|376.78|375.68|375.68|374.58|378.83|378.53|375.38|374.28|0
1418598000000|2014-12-14 23:00:00|375.53|374.53|371.43|370.43|377.33|376.38|371.08|370.13|0
1418684400000|2014-12-15 23:00:00|371.53|370.53|361.73|360.73|372.28|372.08|361.38|360.43|0
1418770800000|2014-12-16 23:00:00|361.83|360.83|367.83|366.83|368.13|367.13|361.58|360.73|0
1418857200000|2014-12-17 23:00:00|367.93|366.93|369.63|368.63|369.73|368.73|363.88|363.68|0
1418943600000|2014-12-18 23:00:00|369.53|368.53|372.13|371.13|373.13|372.13|366.98|366.33|0
1419202800000|2014-12-21 23:00:00|372.33|371.33|378.88|377.88|379.18|378.63|371.58|371.08|0
1419289200000|2014-12-22 23:00:00|378.98|377.98|379.79|378.79|381.93|381.63|376.74|376.29|0
1419375600000|2014-12-23 23:00:00|379.69|378.69|380.09|379.09|380.34|380.14|378.64|378.34|0
1419548400000|2014-12-25 23:00:00|380.39|379.39|380.89|379.89|381.19|380.34|378.34|378.04|0
1419807600000|2014-12-28 23:00:00|380.79|379.79|382|381|382.2|381.95|380.14|379.69|0
1419894000000|2014-12-29 23:00:00|382.1|381.1|381.79|380.79|383.05|382.85|380.54|379.69|0
1419980400000|2014-12-30 23:00:00|381.89|380.89|380.56|379.56|383.05|382.75|380.36|379.36|0
1420153200000|2015-01-01 23:00:00|381.06|380.06|380.56|379.56|382.21|382.01|379.86|378.86|0
1420412400000|2015-01-04 23:00:00|380.46|379.46|372.3|371.3|380.46|380.01|371.1|370.1|0
1420498800000|2015-01-05 23:00:00|372.4|371.4|367.69|366.69|373.7|372.7|366.69|365.69|0
1420585200000|2015-01-06 23:00:00|367.79|366.79|373.73|372.73|373.83|373.08|367.44|366.69|0
1420671600000|2015-01-07 23:00:00|373.83|372.83|380.33|379.33|380.73|379.98|370.58|370.38|0
1420758000000|2015-01-08 23:00:00|380.43|379.43|374.06|373.06|380.98|380.78|373.21|372.91|0
1421017200000|2015-01-11 23:00:00|374.36|373.36|373.16|372.16|376.26|375.61|372.21|371.26|0
1421103600000|2015-01-12 23:00:00|373.26|372.26|373.4|372.4|375.65|375.45|371.9|370.9|0
1421190000000|2015-01-13 23:00:00|373.3|372.3|373.71|372.71|375.05|374.85|370.56|370.01|0
1421276400000|2015-01-14 23:00:00|373.61|372.61|373.22|372.22|375.32|374.77|370.72|369.72|0
1421362800000|2015-01-15 23:00:00|373.42|372.42|371.63|370.63|373.62|372.62|367.48|367.28|0
1421622000000|2015-01-18 23:00:00|371.53|370.53|371.5|370.5|373.38|373.18|369.15|368.95|0
1421708400000|2015-01-19 23:00:00|371.4|370.4|375.85|374.85|376.1|375.8|371.2|370.2|0
1421794800000|2015-01-20 23:00:00|375.75|374.75|377.65|376.65|377.75|377.2|374.2|373.65|0
1421881200000|2015-01-21 23:00:00|377.55|376.55|384.25|383.25|384.35|383.35|376|375.8|0
1421967600000|2015-01-22 23:00:00|384.15|383.15|383.26|382.26|386.11|385.91|382.4|382.1|0
1422226800000|2015-01-25 23:00:00|382.46|381.46|382.88|381.88|384.11|383.91|380.03|379.83|0
1422313200000|2015-01-26 23:00:00|382.78|381.78|380.41|379.41|383.23|382.93|378.46|378.16|0
1422399600000|2015-01-27 23:00:00|380.51|379.51|378.21|377.21|383.06|382.76|377.61|376.61|0
1422486000000|2015-01-28 23:00:00|378.31|377.31|385.61|384.61|385.91|384.91|378.31|377.31|0
1422572400000|2015-01-29 23:00:00|385.71|384.71|379.24|378.24|385.81|384.81|378.94|377.94|0
1422831600000|2015-02-01 23:00:00|379.34|378.34|385.33|384.33|385.63|384.63|378.64|377.64|0
1422918000000|2015-02-02 23:00:00|385.23|384.23|384|383|385.33|384.33|380.15|379.95|0
1423004400000|2015-02-03 23:00:00|383.9|382.9|382.6|381.6|385.25|385.05|382.05|381.5|0
1423090800000|2015-02-04 23:00:00|382.7|381.7|382.5|381.5|384.3|383.35|380.15|379.85|0
1423177200000|2015-02-05 23:00:00|382.6|381.6|383.8|382.8|384.75|384.55|381.05|380.85|0
1423436400000|2015-02-08 23:00:00|382.9|381.9|382.22|381.22|383.97|383.77|381.62|380.62|0
1423522800000|2015-02-09 23:00:00|382.32|381.32|384.42|383.42|384.72|383.72|381.57|381.22|0
1423609200000|2015-02-10 23:00:00|384.52|383.52|385.7|384.7|386.47|386.27|383.55|382.8|0
1423695600000|2015-02-11 23:00:00|385.5|384.5|384.2|383.2|386.25|386.05|381.05|380.85|0
1423782000000|2015-02-12 23:00:00|384.3|383.3|384.6|383.6|384.7|383.7|382.05|381.85|0
1424041200000|2015-02-15 23:00:00|384.3|383.3|383.4|382.4|384.5|384.05|381.35|381.15|0
1424127600000|2015-02-16 23:00:00|383.1|382.1|383.6|382.6|384.3|383.3|381.65|381.45|0
1424214000000|2015-02-17 23:00:00|383.5|382.5|383.9|382.9|385.85|385.65|383.2|382.2|0
1424300400000|2015-02-18 23:00:00|383.8|382.8|384.1|383.1|384.6|383.6|382.9|381.9|0
1424386800000|2015-02-19 23:00:00|384|383|385.8|384.8|386|385|383|382|0
1424646000000|2015-02-22 23:00:00|385.7|384.7|383.76|382.76|387.55|387.35|380.61|380.41|0
1424732400000|2015-02-23 23:00:00|383.66|382.66|387.89|386.89|388.19|387.54|383.61|382.66|0
1424818800000|2015-02-24 23:00:00|387.79|386.79|386.3|385.3|388.04|387.84|385.45|385.1|0
1424905200000|2015-02-25 23:00:00|386.2|385.2|385.5|384.5|387.1|386.45|383.55|383.35|0
1424991600000|2015-02-26 23:00:00|385.4|384.4|383.09|382.09|385.5|384.85|381.24|380.94|0
1425250800000|2015-03-01 23:00:00|383.19|382.19|381.86|380.86|383.79|382.79|379.61|379.31|0
1425337200000|2015-03-02 23:00:00|381.36|380.36|382.98|381.98|383.81|383.61|381.36|380.36|0
1425423600000|2015-03-03 23:00:00|382.88|381.88|382.08|381.08|383.83|383.63|381.03|380.78|0
1425510000000|2015-03-04 23:00:00|382.18|381.18|381.69|380.69|382.23|382.03|378.94|378.74|0
1425596400000|2015-03-05 23:00:00|381.59|380.59|380.34|379.34|382.19|381.99|379.74|378.74|0
1425769200000|2015-03-07 23:00:00|380.44|379.44|380.14|379.14|380.44|379.44|380.04|379.04|0
1425855600000|2015-03-08 23:00:00|380.04|379.04|378.54|377.54|380.14|379.49|370.29|370.09|0
1425942000000|2015-03-09 23:00:00|378.64|377.64|376.45|375.45|380.29|380.09|376.35|375.35|0
1426028400000|2015-03-10 23:00:00|376.55|375.55|374.47|373.47|377.7|377.4|373.62|373.27|0
1426114800000|2015-03-11 23:00:00|374.37|373.37|375.67|374.67|375.67|375.32|373.32|373.12|0
1426201200000|2015-03-12 23:00:00|375.57|374.57|374.27|373.27|376.52|376.32|372.92|372.47|0
1426374000000|2015-03-14 23:00:00|374.17|373.17|374.07|373.07|374.27|373.27|373.97|372.97|0
1426460400000|2015-03-15 23:00:00|373.97|372.97|377.92|376.92|378.62|377.77|372.92|372.67|0
1426546800000|2015-03-16 23:00:00|378.02|377.02|375.92|374.92|378.47|378.27|374.07|373.87|0
1426633200000|2015-03-17 23:00:00|376.02|375.02|377.84|376.84|378.04|377.04|373.09|372.89|0
1426719600000|2015-03-18 23:00:00|377.74|376.74|378.05|377.05|379.7|379.5|376.59|376.34|0
1426806000000|2015-03-19 23:00:00|378.15|377.15|383.45|382.45|384.05|383.6|377.4|377.15|0
1426978800000|2015-03-21 23:00:00|383.65|382.65|383.85|382.85|384.05|383.05|383.65|382.65|0
1427065200000|2015-03-22 23:00:00|383.75|382.75|382.94|381.94|384.7|384.5|381.3|381.1|0
1427151600000|2015-03-23 23:00:00|382.99|382.69|383.74|382.74|384.59|384.39|382.29|382.09|0
1427238000000|2015-03-24 23:00:00|383.64|382.64|382.18|381.18|384.78|384.43|382.08|381.08|0
1427324400000|2015-03-25 23:00:00|382.08|381.08|385.79|384.79|386.64|386.44|381.98|380.98|0
1427410800000|2015-03-26 23:00:00|385.8|384.8|387.9|386.9|388.45|388.25|385.45|384.8|0
1427666400000|2015-03-29 22:00:00|388|387|389.5|388.5|390.1|389.1|385.35|385.15|0
1427752800000|2015-03-30 22:00:00|389.6|388.6|384.38|383.38|390.35|389.95|383.73|383.28|0
1427839200000|2015-03-31 22:00:00|384.48|383.48|386.85|385.85|386.85|386.2|383.88|382.88|0
1427925600000|2015-04-01 22:00:00|386.95|385.95|389.35|388.35|389.55|389|385.4|385.2|0
1428012000000|2015-04-02 22:00:00|389.25|388.25|387.9|387.4|389.65|388.65|387.8|387.4|0
1428271200000|2015-04-05 22:00:00|388.45|387.45|388.79|387.79|389.49|388.84|386.5|386.3|0
1428357600000|2015-04-06 22:00:00|388.69|387.69|388.26|387.26|389.94|389.74|387.81|387.06|0
1428444000000|2015-04-07 22:00:00|388.36|387.36|390.26|389.26|390.46|389.91|387.81|386.96|0
1428530400000|2015-04-08 22:00:00|390.16|389.16|390.86|389.86|392.11|391.91|387.81|387.56|0
1428616800000|2015-04-09 22:00:00|390.96|389.96|391.51|390.51|391.66|391.46|389.01|388.66|0
1428876000000|2015-04-12 22:00:00|391.61|390.61|392.76|391.76|393.41|393.11|390.26|390.06|0
1428962400000|2015-04-13 22:00:00|392.66|391.66|397.37|396.37|398.52|398.32|391.51|391.31|0
1429048800000|2015-04-14 22:00:00|397.27|396.27|399.81|398.81|400.81|400.36|396.72|396.07|0
1429135200000|2015-04-15 22:00:00|399.91|398.91|399.21|398.21|400.46|400.16|397.16|396.81|0
1429221600000|2015-04-16 22:00:00|399.11|398.11|396.67|395.67|399.21|398.52|395.12|394.67|0
1429480800000|2015-04-19 22:00:00|397.17|396.17|397.37|396.37|398.32|398.12|395.52|395.32|0
1429567200000|2015-04-20 22:00:00|397.47|396.47|394.88|393.88|398.12|397.82|393.73|392.98|0
1429653600000|2015-04-21 22:00:00|394.98|393.98|395.53|394.53|395.83|395.53|392.74|392.33|0
1429740000000|2015-04-22 22:00:00|395.63|394.63|396.13|395.13|396.63|395.78|394.28|393.93|0
1429826400000|2015-04-23 22:00:00|396.03|395.03|397.16|396.16|397.78|397.58|394.97|394.66|0
1430085600000|2015-04-26 22:00:00|397.26|396.26|397.22|396.22|399.47|399.27|396.11|395.81|0
1430172000000|2015-04-27 22:00:00|397.12|396.12|394.29|393.29|397.87|397.67|392.74|392.54|0
1430258400000|2015-04-28 22:00:00|394.19|393.19|393.57|392.57|395.14|394.94|392.72|392.47|0
1430344800000|2015-04-29 22:00:00|393.67|392.67|393.58|392.58|394.18|393.83|391.42|391.22|0
1430431200000|2015-04-30 22:00:00|393.48|392.48|395.48|394.48|395.48|394.53|393.38|392.38|0
1430690400000|2015-05-03 22:00:00|395.38|394.38|392.41|391.41|395.38|394.53|390.73|390.53|0
1430776800000|2015-05-04 22:00:00|392.31|391.31|390.61|389.61|392.41|391.76|389.06|388.86|0
1430863200000|2015-05-05 22:00:00|390.71|389.71|387.87|386.87|390.71|389.96|386.46|385.57|0
1430949600000|2015-05-06 22:00:00|387.97|386.97|387.77|386.77|387.97|387.52|385.52|385.12|0
1431036000000|2015-05-07 22:00:00|387.87|386.87|391.27|390.27|391.67|391.22|386.92|386.72|0
1431295200000|2015-05-10 22:00:00|391.47|390.47|390.37|389.37|391.47|391.12|388.72|388.52|0
1431381600000|2015-05-11 22:00:00|390.47|389.47|387.27|386.27|390.47|390.22|385.72|385.52|0
1431468000000|2015-05-12 22:00:00|387.37|386.37|387.77|386.77|388.52|388.32|386.12|385.82|0
1431554400000|2015-05-13 22:00:00|387.87|386.87|389.5|388.5|389.7|389.12|386.55|386.35|0
1431640800000|2015-05-14 22:00:00|389.6|388.6|389.57|388.57|389.75|389.35|386.95|386.75|0
1431900000000|2015-05-17 22:00:00|389.37|388.37|389.37|388.37|389.47|388.82|387.02|386.72|0
1431986400000|2015-05-18 22:00:00|389.27|388.27|387.98|386.98|389.52|389.32|387.53|386.68|0
1432072800000|2015-05-19 22:00:00|388.08|387.08|387.7|386.7|388.6|388.03|385.83|385.63|0
1432159200000|2015-05-20 22:00:00|387.6|386.6|388.1|387.1|388.3|387.35|385.95|385.75|0
1432245600000|2015-05-21 22:00:00|388.2|387.2|387.6|386.6|388.95|388.75|386.65|386.45|0
1432504800000|2015-05-24 22:00:00|387.7|386.7|387.5|387.2|388.15|387.95|386.85|386.55|0
1432591200000|2015-05-25 22:00:00|387.85|386.85|385.35|384.35|388.6|388.4|383.5|383.3|0
1432677600000|2015-05-26 22:00:00|385.25|384.25|382.25|381.25|385.35|384.8|379.5|379.3|0
1432764000000|2015-05-27 22:00:00|382.15|381.15|381.3|380.3|382.55|382.25|378.95|378.65|0
1432850400000|2015-05-28 22:00:00|381.2|380.2|375.8|374.8|381.2|380.45|375.6|374.6|0
1433109600000|2015-05-31 22:00:00|375.9|374.9|375.5|374.5|377.9|376.9|373.95|373.75|0
1433196000000|2015-06-01 22:00:00|375.4|374.4|372.2|371.2|375.85|375.65|371.45|371.2|0
1433282400000|2015-06-02 22:00:00|372.3|371.3|373.61|372.61|373.96|373.76|371.35|371.15|0
1433368800000|2015-06-03 22:00:00|373.51|372.51|372.81|371.81|374.86|374.66|371.36|371.06|0
1433455200000|2015-06-04 22:00:00|372.91|371.91|371.13|370.13|373.56|373.36|369.88|369.68|0
1433714400000|2015-06-07 22:00:00|371.23|370.23|368.75|367.75|371.33|371.08|368.45|367.45|0
1433800800000|2015-06-08 22:00:00|368.85|367.85|369.26|368.26|372|371.8|367.6|367.16|0
1433887200000|2015-06-09 22:00:00|369.36|368.36|374.09|373.09|374.29|373.29|367.21|366.91|0
1433973600000|2015-06-10 22:00:00|373.99|372.99|375.31|374.31|375.76|375.46|373.24|372.79|0
1434060000000|2015-06-11 22:00:00|375.21|374.21|376.03|375.03|376.83|376.38|374.16|373.91|0
1434319200000|2015-06-14 22:00:00|375.23|374.23|371.85|370.85|375.43|374.58|370.38|370.18|0
1434405600000|2015-06-15 22:00:00|371.95|370.95|372.85|371.85|372.95|372|369.8|369.6|0
1434492000000|2015-06-16 22:00:00|372.95|371.95|374.15|373.15|376|375.8|371.5|371.3|0
1434578400000|2015-06-17 22:00:00|374.25|373.25|374.57|373.57|374.67|374.22|371.12|370.77|0
1434664800000|2015-06-18 22:00:00|374.47|373.47|371.78|370.78|374.62|374.42|371.63|370.78|0
1434924000000|2015-06-21 22:00:00|372.58|371.58|374.67|373.67|375.93|375.73|372.48|371.48|2302
1435010400000|2015-06-22 22:00:00|374.57|373.57|376.27|375.27|376.67|376.12|374.02|373.57|2512
1435096800000|2015-06-23 22:00:00|376.17|375.17|377.38|376.38|378.23|378.03|375.92|375.08|2501
1435183200000|2015-06-24 22:00:00|377.48|376.48|376.19|375.19|377.94|377.74|375.83|374.99|2712
1435269600000|2015-06-25 22:00:00|376.29|375.29|373.7|372.7|377.04|376.84|372.35|372|2017
1435528800000|2015-06-28 22:00:00|370.6|369.6|367.5|366.5|370.7|369.75|363.35|362.95|7977
1435615200000|2015-06-29 22:00:00|367.6|366.6|373.1|372.1|374.45|374.25|365.65|365.35|6063
1435701600000|2015-06-30 22:00:00|373.85|373.65|374.73|373.73|375.63|375.15|371.45|371.25|4094
1435788000000|2015-07-01 22:00:00|374.63|373.63|374.14|373.14|376.78|376.58|372.59|372.24|2871
1435874400000|2015-07-02 22:00:00|374.04|373.04|376.34|375.34|376.94|376.29|372.69|372.49|3819
1436133600000|2015-07-05 22:00:00|372.34|371.34|377.36|376.36|377.46|376.46|370.19|369.89|4906
1436220000000|2015-07-06 22:00:00|377.26|376.26|377.29|376.29|378.16|377.16|372.14|371.94|4964
1436306400000|2015-07-07 22:00:00|377.19|376.19|367.59|366.59|377.19|376.19|367.19|366.19|8094
1436392800000|2015-07-08 22:00:00|367.69|366.69|367.09|366.09|370.24|370.04|366.14|365.59|7407
1436479200000|2015-07-09 22:00:00|367.79|366.79|371.96|370.96|372.66|371.66|367.74|366.79|3814
1436738400000|2015-07-12 22:00:00|370.16|369.16|375.77|374.77|375.77|374.82|369.56|368.56|0
1436824800000|2015-07-13 22:00:00|375.57|374.57|375.4|374.4|375.8|375.52|372.62|372.42|0
1436911200000|2015-07-14 22:00:00|375.3|374.3|376.09|375.09|376.19|375.54|373.95|373.39|0
1436997600000|2015-07-15 22:00:00|375.89|374.89|379.29|378.29|379.49|378.49|375.04|374.69|0
1437084000000|2015-07-16 22:00:00|379.19|378.19|379.38|378.38|379.48|378.93|377.83|377.48|0
1437343200000|2015-07-19 22:00:00|379.08|378.08|380.69|379.69|381.19|380.54|377.64|377.44|0
1437429600000|2015-07-20 22:00:00|380.59|379.59|377.9|376.9|380.74|380.44|377.9|376.9|0
1437516000000|2015-07-21 22:00:00|378.1|377.1|377.47|376.47|379.85|379.65|375.35|375.05|0
1437602400000|2015-07-22 22:00:00|377.37|376.37|377.77|376.77|379.22|378.92|376.27|375.27|0
1437688800000|2015-07-23 22:00:00|377.67|376.67|376.91|375.91|379.02|378.72|375.61|374.61|0
1437948000000|2015-07-26 22:00:00|376.61|375.61|369.68|368.68|376.81|375.81|368.68|367.68|0
1438034400000|2015-07-27 22:00:00|369.78|368.78|368.26|367.26|370.83|370.63|366.21|365.91|0
1438120800000|2015-07-28 22:00:00|368.16|367.16|369.21|368.21|369.71|369.31|366.56|366.36|0
1438207200000|2015-07-29 22:00:00|369.01|368.01|363.63|362.63|369.36|369.16|362.18|361.98|0
1438293600000|2015-07-30 22:00:00|363.53|362.53|358.76|357.76|363.68|363.48|356.31|355.61|0
1438552800000|2015-08-02 22:00:00|358.86|357.86|358.21|357.21|361.56|360.91|355.76|352.36|0
1438639200000|2015-08-03 22:00:00|358.11|357.11|358.42|357.42|359.62|358.97|355.96|355.76|0
1438725600000|2015-08-04 22:00:00|358.52|357.52|357.81|356.81|358.72|358.37|354.77|354.57|0
1438812000000|2015-08-05 22:00:00|357.71|356.71|356.24|355.24|357.81|357.36|355.06|354.44|0
1438898400000|2015-08-06 22:00:00|356.34|355.34|356.04|355.04|356.64|355.64|354.34|353.34|0
1439157600000|2015-08-09 22:00:00|356.14|355.14|360.54|359.54|360.64|359.64|355.94|354.94|0
1439244000000|2015-08-10 22:00:00|360.44|359.44|348.6|347.6|360.74|359.74|345.65|345.45|0
1439330400000|2015-08-11 22:00:00|348.5|347.5|341.72|340.72|349.1|348.1|337.55|337.35|0
1439416800000|2015-08-12 22:00:00|341.62|340.62|343.88|342.88|345.28|345.07|339.07|338.87|0
1439503200000|2015-08-13 22:00:00|343.78|342.78|347.01|346.01|347.21|346.73|341.78|340.78|0
1439762400000|2015-08-16 22:00:00|347.11|346.11|340.94|339.94|347.41|346.41|338.49|338.04|0
1439848800000|2015-08-17 22:00:00|340.84|339.84|339.29|338.29|342.69|342.39|338.19|337.19|0
1439935200000|2015-08-18 22:00:00|339.39|338.39|334.89|333.89|339.69|339.34|334.44|333.49|0
1440021600000|2015-08-19 22:00:00|334.79|333.79|327.6|326.6|336.24|335.94|327.5|326.5|0
1440108000000|2015-08-20 22:00:00|327.8|326.8|320.6|319.6|330.95|330.75|320.5|319.5|0
1440367200000|2015-08-23 22:00:00|319.7|318.7|303.71|302.71|324.05|323.85|301.56|301.36|0
1440453600000|2015-08-24 22:00:00|304.11|303.11|315.96|314.96|328.91|328.71|304.01|303.01|0
1440540000000|2015-08-25 22:00:00|316.36|315.36|327.16|326.16|327.56|326.56|313.36|312.36|0
1440626400000|2015-08-26 22:00:00|327.46|326.46|331.2|330.2|331.4|330.4|322.21|322.01|0
1440712800000|2015-08-27 22:00:00|331.1|330.1|330.35|329.35|334.55|334.35|326.6|326.4|0
1440972000000|2015-08-30 22:00:00|329.75|328.75|322.52|321.52|331.6|331.2|320.87|320.67|0
1441058400000|2015-08-31 22:00:00|322.42|321.42|315.84|314.84|325.57|325.27|314.24|313.24|0
1441144800000|2015-09-01 22:00:00|316.04|315.04|323.69|322.69|323.69|322.69|315.14|314.14|0
1441231200000|2015-09-02 22:00:00|323.59|322.59|322.81|321.81|325.49|324.49|320.54|320.34|0
1441317600000|2015-09-03 22:00:00|322.91|321.91|316.83|315.83|323.31|322.31|315.33|314.33|0
1441576800000|2015-09-06 22:00:00|317.23|316.23|316.29|315.29|318.53|317.84|313.98|313.78|0
1441663200000|2015-09-07 22:00:00|316.19|315.19|322.99|321.99|323.29|322.29|313.04|312.84|0
1441749600000|2015-09-08 22:00:00|323.09|322.09|323.02|322.02|328.57|328.27|321.84|321.22|0
1441836000000|2015-09-09 22:00:00|322.92|321.92|322.25|321.25|324.35|323.97|320.07|319.87|0
1441922400000|2015-09-10 22:00:00|321.95|320.95|326.25|325.25|326.35|325.35|319.95|318.95|0
1442181600000|2015-09-13 22:00:00|326.15|325.15|320.67|319.67|327.65|326.65|319.12|318.92|0
1442268000000|2015-09-14 22:00:00|320.57|319.57|321.67|320.67|322.32|322.02|317.52|316.57|0
1442354400000|2015-09-15 22:00:00|321.57|320.57|324.01|323.01|324.41|323.56|320.12|319.82|0
1442440800000|2015-09-16 22:00:00|323.91|322.91|321.81|320.81|327.71|326.71|320.11|319.11|0
1442527200000|2015-09-17 22:00:00|321.61|320.61|321.84|320.84|328.26|328.06|320.49|319.94|0
1442786400000|2015-09-20 22:00:00|322.14|321.14|324.85|323.85|325.25|324.25|318.39|318.09|0
1442872800000|2015-09-21 22:00:00|324.95|323.95|320.15|319.15|325.1|324.9|318|317.55|0
1442959200000|2015-09-22 22:00:00|320.25|319.25|318.18|317.18|320.25|319.6|315.53|315.33|0
1443045600000|2015-09-23 22:00:00|318.28|317.28|316.58|315.58|318.88|317.88|313.33|313.03|0
1443132000000|2015-09-24 22:00:00|315.58|314.58|313.69|312.69|318.38|317.63|313.59|312.59|0
1443391200000|2015-09-27 22:00:00|313.39|312.39|308.1|307.1|315.64|315.34|307.4|306.4|0
1443477600000|2015-09-28 22:00:00|308.3|307.3|312.13|311.13|312.83|311.83|305.47|305.27|0
1443564000000|2015-09-29 22:00:00|312.23|311.23|312.46|311.46|313.76|313.21|310.18|309.88|0
1443650400000|2015-09-30 22:00:00|312.36|311.36|313.99|312.99|315.64|315.44|309.94|309.74|0
1443736800000|2015-10-01 22:00:00|313.89|312.89|316.28|315.28|316.38|315.38|308.24|308.04|0
1443996000000|2015-10-04 22:00:00|315.88|314.88|321.49|320.49|322.19|321.19|313.88|312.88|0
1444082400000|2015-10-05 22:00:00|321.09|320.09|323.01|322.01|326.36|326.06|320.69|319.69|0
1444168800000|2015-10-06 22:00:00|322.51|321.51|335.26|334.26|335.66|334.81|322.31|321.31|0
1444255200000|2015-10-07 22:00:00|335.16|334.16|334.26|333.26|335.61|335.31|329.01|328.81|0
1444341600000|2015-10-08 22:00:00|333.96|332.96|338.5|337.5|339.35|339.15|331.81|331.61|0
1444600800000|2015-10-11 22:00:00|337.9|336.9|343.24|342.24|343.34|342.34|334.75|334.55|0
1444687200000|2015-10-12 22:00:00|343.14|342.14|334.08|333.08|343.14|342.14|333.98|332.98|0
1444773600000|2015-10-13 22:00:00|333.98|332.98|334.58|333.58|337.63|337.43|332.43|332.23|0
1444860000000|2015-10-14 22:00:00|334.68|333.68|341.78|340.78|341.88|340.88|334.48|333.48|0
1444946400000|2015-10-15 22:00:00|341.68|340.68|343.22|342.22|343.32|342.32|339.13|338.83|0
1445205600000|2015-10-18 22:00:00|342.92|341.92|340.52|339.52|343.12|342.12|337.77|337.57|0
1445292000000|2015-10-19 22:00:00|340.42|339.42|340.18|339.18|341.08|340.43|338.33|338.13|0
1445378400000|2015-10-20 22:00:00|340.08|339.08|338.29|337.29|341.33|341.13|337.79|336.79|0
1445464800000|2015-10-21 22:00:00|338.39|337.39|346.6|345.6|347.2|346.2|337.99|336.99|0
1445551200000|2015-10-22 22:00:00|346.3|345.3|347.25|346.25|348.55|347.55|344|343.8|0
1445814000000|2015-10-25 23:00:00|347.15|346.15|347.58|346.58|349|348.8|346.13|345.55|0
1445900400000|2015-10-26 23:00:00|347.48|346.48|342.35|341.35|347.68|346.68|340.8|340.1|0
1445986800000|2015-10-27 23:00:00|342.25|341.25|344|343|345.3|344.3|339.85|339.3|0
1446073200000|2015-10-28 23:00:00|344.1|343.1|338.2|337.2|344.1|343.25|335.25|334.9|0
1446159600000|2015-10-29 23:00:00|338.3|337.3|334.55|333.55|339|338|333.05|332.85|0
1446418800000|2015-11-01 23:00:00|334.25|333.25|335.4|334.4|336.4|335.4|327.35|326.4|0
1446505200000|2015-11-02 23:00:00|335.5|334.5|339.7|338.7|340.7|339.7|335.3|334.3|0
1446591600000|2015-11-03 23:00:00|339.6|338.6|341.45|340.45|342.85|342.7|337.6|337.45|0
1446678000000|2015-11-04 23:00:00|341.25|340.25|340.49|339.49|341.7|341.5|338.49|338.34|0
1446764400000|2015-11-05 23:00:00|340.39|339.39|338.64|337.64|340.39|339.39|335.84|335.29|0
1447023600000|2015-11-08 23:00:00|338.44|337.44|334.25|333.25|338.85|338.7|333.2|332.35|0
1447110000000|2015-11-09 23:00:00|334.35|333.35|332.37|331.37|335.07|334.07|331.12|330.57|0
1447196400000|2015-11-10 23:00:00|332.27|331.27|333.04|332.04|337.47|337.32|332.07|331.07|0
1447282800000|2015-11-11 23:00:00|332.94|331.94|327.4|326.4|334.24|334.09|327.4|326.4|0
1447369200000|2015-11-12 23:00:00|327.5|326.5|323.4|322.4|329.85|329.7|323.2|322.2|0
1447628400000|2015-11-15 23:00:00|322.1|321.1|328.7|327.7|328.7|327.7|322|321|0
1447714800000|2015-11-16 23:00:00|328.6|327.6|326.47|325.47|329.2|328.95|324.97|324.67|0
1447801200000|2015-11-17 23:00:00|326.37|325.37|323.8|322.8|326.57|326.22|321.3|320.6|0
1447887600000|2015-11-18 23:00:00|323.7|322.7|328.03|327.03|328.43|328.13|322.9|322.6|0
1447974000000|2015-11-19 23:00:00|327.93|326.93|327.64|326.64|327.93|327.39|323.19|322.99|0
1448233200000|2015-11-22 23:00:00|327.74|326.74|324.25|323.25|328.09|327.64|323.3|322.75|0
1448319600000|2015-11-23 23:00:00|324.35|323.35|328.36|327.36|329.06|328.71|323.35|323.05|0
1448406000000|2015-11-24 23:00:00|328.46|327.46|323.88|322.88|328.66|327.76|322.18|322.03|0
1448492400000|2015-11-25 23:00:00|323.98|322.98|322.9|321.9|324.58|324.43|321.55|321.4|0
1448578800000|2015-11-26 23:00:00|322.8|321.8|318.68|317.68|322.9|321.9|317.03|316.88|0
1448838000000|2015-11-29 23:00:00|318.38|317.38|320.53|319.53|321.78|321.63|318.08|317.08|0
1448924400000|2015-11-30 23:00:00|320.63|319.63|323.43|322.43|323.63|322.98|319.13|318.98|0
1449010800000|2015-12-01 23:00:00|323.33|322.33|320.97|319.97|325.18|325.03|320.17|319.17|0
1449097200000|2015-12-02 23:00:00|320.87|319.87|319.97|318.97|324.47|323.92|318.42|317.77|0
1449183600000|2015-12-03 23:00:00|320.07|319.07|324.79|323.79|325.09|324.09|319.32|318.57|0
1449442800000|2015-12-06 23:00:00|324.99|323.99|325.29|324.29|326.65|326.45|323.39|322.69|0
1449529200000|2015-12-07 23:00:00|325.19|324.19|320.41|319.41|325.29|324.29|318.71|318.56|0
1449615600000|2015-12-08 23:00:00|320.31|319.31|319.76|318.76|322.01|321.81|318.56|317.66|0
1449702000000|2015-12-09 23:00:00|319.86|318.86|319.37|318.37|320.92|320.77|317.96|317.81|0
1449788400000|2015-12-10 23:00:00|319.47|318.47|314.3|313.3|320.42|320.12|313.9|313|0
1450047600000|2015-12-13 23:00:00|314.4|313.4|315.02|314.02|316.15|316|311.72|311.17|0
1450134000000|2015-12-14 23:00:00|315.22|314.22|317.72|316.72|318.32|318.02|313.12|312.97|0
1450220400000|2015-12-15 23:00:00|317.62|316.62|321.15|320.15|322.05|321.05|316|315.85|0
1450306800000|2015-12-16 23:00:00|321.25|320.25|317.85|316.85|322.7|322.5|317.2|316.65|0
1450393200000|2015-12-17 23:00:00|317.95|316.95|316.05|315.05|320.25|320.05|315.65|314.65|0
1450652400000|2015-12-20 23:00:00|316.45|315.45|319.4|318.4|319.85|319.65|315.65|314.65|0
1450738800000|2015-12-21 23:00:00|319.3|318.3|320.51|319.51|320.81|319.81|317.95|317.11|0
1450825200000|2015-12-22 23:00:00|320.61|319.61|322.94|321.94|323.44|322.44|320.01|319.41|0
1450911600000|2015-12-23 23:00:00|322.84|321.84|322.84|321.84|323.49|323.29|321.89|321.44|0
1451257200000|2015-12-27 23:00:00|322.94|321.94|323.36|322.36|324.19|323.99|321.26|321.11|0
1451343600000|2015-12-28 23:00:00|323.46|322.46|325.2|324.2|325.2|324.4|322.46|321.96|0
1451430000000|2015-12-29 23:00:00|325|324|322.9|321.9|326.85|325.65|320.8|320.65|0
1451516400000|2015-12-30 23:00:00|322.8|321.8|321.57|320.57|324.87|324.17|320.97|319.97|0
1451862000000|2016-01-03 23:00:00|322.07|321.07|315.12|314.12|324.07|323.92|312.82|312.32|0
1451948400000|2016-01-04 23:00:00|315.22|314.22|318.03|317.03|318.43|317.47|314.18|313.93|0
1452034800000|2016-01-05 23:00:00|318.13|317.13|313.32|312.32|318.43|317.77|311.52|310.62|0
1452121200000|2016-01-06 23:00:00|313.42|312.42|303.25|302.25|313.85|313.25|301.45|301.2|0
1452207600000|2016-01-07 23:00:00|303.45|302.45|302.98|301.98|308.38|308.03|300.25|300.1|0
1452466800000|2016-01-10 23:00:00|302.08|301.08|302.05|301.05|304.74|304.54|300.15|299.15|0
1452553200000|2016-01-11 23:00:00|302.15|301.15|302.81|301.81|304.46|304.31|300.31|300.16|0
1452639600000|2016-01-12 23:00:00|302.91|301.91|295.72|294.72|304.81|304.51|295.12|294.12|0
1452726000000|2016-01-13 23:00:00|295.82|294.82|297.64|296.64|299.04|298.04|293.09|292.29|0
1452812400000|2016-01-14 23:00:00|297.74|296.74|289.74|288.74|298.64|297.64|287.59|287.39|0
1453071600000|2016-01-17 23:00:00|288.64|287.64|289.9|288.9|291.34|291.14|287.69|287.24|0
1453158000000|2016-01-18 23:00:00|289.8|288.8|292.9|291.9|296.6|295.7|288|287.85|0
1453244400000|2016-01-19 23:00:00|292.8|291.8|287.5|286.5|293.6|292.6|282.75|282.3|0
1453330800000|2016-01-20 23:00:00|287.8|286.8|287.3|286.3|291.1|290.95|282.5|281.9|0
1453417200000|2016-01-21 23:00:00|287|286|290.8|289.8|291.25|291.1|286.45|285.7|0
1453676400000|2016-01-24 23:00:00|291.3|290.3|287.87|286.87|294.41|294.26|287.57|286.57|0
1453762800000|2016-01-25 23:00:00|287.97|286.97|288.78|287.78|289.98|289.58|284.43|284.23|0
1453849200000|2016-01-26 23:00:00|288.48|287.48|286.35|285.35|290.23|290.08|284.15|283.75|0
1453935600000|2016-01-27 23:00:00|286.55|285.55|285.77|284.77|287.52|287.27|283.65|283.5|0
1454022000000|2016-01-28 23:00:00|285.47|284.47|295.17|294.17|297.07|296.07|284.67|284.37|0
1454281200000|2016-01-31 23:00:00|295.27|294.27|291.12|290.12|296.32|296.12|288.47|288.22|0
1454367600000|2016-02-01 23:00:00|291.02|290.02|285.83|284.83|291.12|290.43|285.13|284.13|0
1454454000000|2016-02-02 23:00:00|285.63|284.63|285.6|284.6|286.8|286.6|280.85|280.45|0
1454540400000|2016-02-03 23:00:00|285.5|284.5|287.02|286.02|289.15|288.95|284.95|284.4|0
1454626800000|2016-02-04 23:00:00|286.92|285.92|293.6|292.6|297.85|297.65|286.52|285.52|0
1454886000000|2016-02-07 23:00:00|294|293|293.51|292.51|295.31|294.31|290.11|289.11|0
1454972400000|2016-02-08 23:00:00|293.41|292.41|291.52|290.52|293.82|292.82|289.42|288.42|0
1455058800000|2016-02-09 23:00:00|291.92|290.92|288.17|287.17|292.12|291.12|284.72|284.52|0
1455145200000|2016-02-10 23:00:00|288.27|287.27|285.08|284.08|289.47|288.97|282.43|282.13|0
1455231600000|2016-02-11 23:00:00|285.28|284.28|289.01|288.01|289.01|288.11|284.08|283.88|0
1455490800000|2016-02-14 23:00:00|289.51|288.51|295.52|294.52|295.62|295.37|288.11|287.91|0
1455577200000|2016-02-15 23:00:00|295.42|294.42|299.13|298.13|299.98|299.83|291.53|291.38|0
1455663600000|2016-02-16 23:00:00|299.03|298.03|299.65|298.65|299.75|299.48|293.2|293|0
1455750000000|2016-02-17 23:00:00|299.55|298.55|300.55|299.55|301.6|301.4|298.05|297.75|0
1455836400000|2016-02-18 23:00:00|300.45|299.45|299.66|298.66|301.26|300.46|298.25|298.05|0
1456095600000|2016-02-21 23:00:00|299.16|298.16|301.86|300.86|303.06|302.06|298.51|297.96|0
1456182000000|2016-02-22 23:00:00|301.96|300.96|300.47|299.47|302.06|301.87|299.67|299.37|0
1456268400000|2016-02-23 23:00:00|300.37|299.37|296.47|295.47|300.47|299.62|291.62|291.02|0
1456354800000|2016-02-24 23:00:00|296.37|295.37|296.34|295.34|297.57|296.92|290.69|290.54|0
1456441200000|2016-02-25 23:00:00|296.24|295.24|297.04|296.04|300.64|300.44|294.69|294.39|0
1456700400000|2016-02-28 23:00:00|296.94|295.94|301.14|300.14|303.14|302.74|296.44|295.44|0
1456786800000|2016-02-29 23:00:00|301.24|300.24|304.53|303.53|305.13|304.58|298.03|297.88|0
1456873200000|2016-03-01 23:00:00|304.43|303.43|308.74|307.74|308.94|307.94|304.23|303.23|0
1456959600000|2016-03-02 23:00:00|308.64|307.64|315.65|314.65|315.85|315.4|306.04|305.89|0
1457046000000|2016-03-03 23:00:00|315.55|314.55|321.46|320.46|323.06|322.06|313.85|313.7|0
1457305200000|2016-03-06 23:00:00|321.16|320.16|321.08|320.08|321.66|321.51|317.21|317.01|0
1457391600000|2016-03-07 23:00:00|320.98|319.98|315.69|314.69|321.08|320.18|312.44|312.29|0
1457478000000|2016-03-08 23:00:00|315.59|314.59|317.84|316.84|318.69|318.44|312.44|312.24|0
1457564400000|2016-03-09 23:00:00|317.94|316.94|317.25|316.25|319.54|319.34|314|313.15|0
1457650800000|2016-03-10 23:00:00|317.15|316.15|322.05|321.05|322.15|321.15|314.05|313.9|0
1457823600000|2016-03-12 23:00:00|321.85|320.85|321.65|320.65|322.05|321.05|321.65|320.65|0
1457910000000|2016-03-13 23:00:00|321.75|320.75|322.17|321.17|323.35|323.2|319.87|319.67|0
1457996400000|2016-03-14 23:00:00|322.07|321.07|320.38|319.38|322.17|321.97|318.48|318.33|0
1458082800000|2016-03-15 23:00:00|320.48|319.48|323.81|322.81|324.31|323.31|319.46|319.26|0
1458169200000|2016-03-16 23:00:00|323.71|322.71|327.71|326.71|328.11|327.11|322.56|322.36|0
1458255600000|2016-03-17 23:00:00|327.81|326.81|330.63|329.63|331.03|330.83|325.26|325.11|0
1458428400000|2016-03-19 23:00:00|330.43|329.43|330.23|329.23|330.53|329.53|330.13|329.13|0
1458514800000|2016-03-20 23:00:00|330.33|329.33|327.55|326.55|330.43|329.98|324.1|323.9|0
1458601200000|2016-03-21 23:00:00|327.45|326.45|327.05|326.05|328.6|328.45|324.35|324.1|0
1458687600000|2016-03-22 23:00:00|326.95|325.95|324.87|323.87|328.3|328.15|324.22|323.37|0
1458774000000|2016-03-23 23:00:00|324.97|323.97|321.67|320.67|325.87|325.67|319.47|319.27|0
1458860400000|2016-03-24 23:00:00|321.68|320.68|320.58|319.58|321.68|320.68|320.58|318.73|0
1459116000000|2016-03-27 22:00:00|320.78|319.78|319.99|318.99|322.73|322.53|318.19|317.99|0
1459202400000|2016-03-28 22:00:00|319.89|318.89|321.5|320.5|321.5|320.84|316.95|316.8|0
1459288800000|2016-03-29 22:00:00|321.4|320.4|326.56|325.56|327.56|327.31|320.56|320.36|0
1459375200000|2016-03-30 22:00:00|326.46|325.46|321.99|320.99|326.66|326.14|320.29|320.09|0
1459461600000|2016-03-31 22:00:00|321.89|320.89|321.73|320.73|322.09|321.09|317.08|316.78|0
1459720800000|2016-04-03 22:00:00|321.53|320.53|319.19|318.19|322.28|322.08|318.93|318.09|0
1459807200000|2016-04-04 22:00:00|319.09|318.09|315.29|314.29|319.09|318.09|313.59|313.14|0
1459893600000|2016-04-05 22:00:00|315.39|314.39|317.99|316.99|318.09|317.64|314.09|313.94|0
1459980000000|2016-04-06 22:00:00|317.89|316.89|315.2|314.2|319.79|319.64|314.3|313.3|0
1460066400000|2016-04-07 22:00:00|315.1|314.1|316.12|315.12|317.87|317.22|312.02|311.57|0
1460325600000|2016-04-10 22:00:00|315.92|314.92|316.55|315.55|318.15|317.85|313.82|313.67|0
1460412000000|2016-04-11 22:00:00|316.45|315.45|319.25|318.25|319.65|318.65|315.4|315.2|0
1460498400000|2016-04-12 22:00:00|319.15|318.15|328.97|327.97|329.07|328.37|318.95|317.95|0
1460584800000|2016-04-13 22:00:00|329.07|328.07|331.08|330.08|331.28|330.88|327.63|327.48|0
1460671200000|2016-04-14 22:00:00|330.98|329.98|330.38|329.38|331.58|330.78|327.83|327.63|0
1460930400000|2016-04-17 22:00:00|328.98|327.98|331.35|330.35|331.65|331|326.03|325.83|0
1461016800000|2016-04-18 22:00:00|331.25|330.25|334.86|333.86|335.11|334.86|331.05|330.25|0
1461103200000|2016-04-19 22:00:00|334.76|333.76|335.25|334.25|335.75|335.1|330.99|330.84|0
1461189600000|2016-04-20 22:00:00|335.15|334.15|331.74|330.74|335.55|335.25|331.34|330.34|0
1461276000000|2016-04-21 22:00:00|331.44|330.44|331.42|330.42|332.64|332.49|330.12|329.97|0
1461535200000|2016-04-24 22:00:00|331.92|330.92|327.49|326.49|331.92|331.17|324.59|324.34|0
1461621600000|2016-04-25 22:00:00|327.59|326.59|325.75|324.75|327.59|326.94|323.7|323.5|0
1461708000000|2016-04-26 22:00:00|325.55|324.55|326|325|326.2|325.5|322.6|322.45|0
1461794400000|2016-04-27 22:00:00|325.9|324.9|322.79|321.79|326.39|326.19|320.84|320.69|0
1461880800000|2016-04-28 22:00:00|322.69|321.69|318.58|317.58|323.39|323.19|316.88|316.18|0
1462140000000|2016-05-01 22:00:00|318.48|317.48|319.2|318.2|319.2|318.2|316.75|316.55|0
1462226400000|2016-05-02 22:00:00|319.1|318.1|313.65|312.65|320.2|320.05|312.95|311.85|0
1462312800000|2016-05-03 22:00:00|313.55|312.55|308.6|307.6|314.4|313.9|307.45|306.9|0
1462399200000|2016-05-04 22:00:00|308.7|307.7|308.36|307.36|311.17|311.02|307.56|307.06|0
1462485600000|2016-05-05 22:00:00|308.46|307.46|307.56|306.56|308.86|308.56|305.06|304.91|0
1462744800000|2016-05-08 22:00:00|307.36|306.36|308.18|307.18|310.28|310.03|306.18|306.03|0
1462831200000|2016-05-09 22:00:00|308.08|307.08|307.2|306.2|309.08|308.93|303.8|303.5|0
1462917600000|2016-05-10 22:00:00|307.3|306.3|304.68|303.68|308.95|308.75|303.6|303.4|0
1463004000000|2016-05-11 22:00:00|304.58|303.58|306.71|305.71|308.46|308.31|303.78|303.58|0
1463090400000|2016-05-12 22:00:00|306.61|305.61|304.34|303.34|306.91|306.11|302.89|302.74|0
1463349600000|2016-05-15 22:00:00|303.64|302.64|306.45|305.45|306.95|306.04|303.09|302.54|0
1463436000000|2016-05-16 22:00:00|306.55|305.55|307.25|306.25|310.45|310.3|304.55|304.4|0
1463522400000|2016-05-17 22:00:00|307.15|306.15|307.65|306.65|309.8|309.65|305.75|305.55|0
1463608800000|2016-05-18 22:00:00|307.75|306.75|304.28|303.28|308|307.85|302.53|302.28|0
1463695200000|2016-05-19 22:00:00|304.18|303.18|308.68|307.68|308.88|308.43|303.98|303.08|0
1463954400000|2016-05-22 22:00:00|308.78|307.78|307.07|306.07|309.02|308.82|304.23|304.08|0
1464040800000|2016-05-23 22:00:00|306.97|305.97|308.58|307.58|308.88|307.88|303.98|303.83|0
1464127200000|2016-05-24 22:00:00|308.48|307.48|309.99|308.99|310.49|309.98|307.84|307.38|0
1464213600000|2016-05-25 22:00:00|309.89|308.89|309.99|308.99|310.49|310.29|308.19|308.04|0
1464300000000|2016-05-26 22:00:00|309.89|308.89|313.4|312.4|314.4|314|309.09|308.84|0
1464559200000|2016-05-29 22:00:00|313.5|312.5|312.9|311.9|314|313.05|309.8|309.65|0
1464645600000|2016-05-30 22:00:00|312.8|311.8|311.7|310.7|316.05|315.9|309.5|309.3|0
1464732000000|2016-05-31 22:00:00|311.6|310.6|310.7|309.7|311.8|310.8|308.6|308.45|0
1464818400000|2016-06-01 22:00:00|310.6|309.6|311.32|310.32|311.85|311.7|309.25|309.05|0
1464904800000|2016-06-02 22:00:00|311.42|310.42|312.73|311.73|313.32|313.12|310.62|310.32|0
1465164000000|2016-06-05 22:00:00|312.83|311.83|317.13|316.13|317.33|316.73|311.03|310.83|0
1465250400000|2016-06-06 22:00:00|317.03|316.03|317.9|316.9|318.6|318.45|315.93|315.73|0
1465336800000|2016-06-07 22:00:00|317.8|316.8|320|319|320.1|319.65|316.75|316.6|0
1465423200000|2016-06-08 22:00:00|320.1|319.1|317.8|316.8|321.25|321.1|316.25|316.1|0
1465509600000|2016-06-09 22:00:00|317.7|316.7|312|311|318.1|317.95|311.3|310.4|0
1465768800000|2016-06-12 22:00:00|311.6|310.6|307.3|306.3|311.7|310.7|307.3|306.3|16901
1465855200000|2016-06-13 22:00:00|307.4|306.4|306.65|305.65|309.35|309.15|304.9|304.75|16710
1465941600000|2016-06-14 22:00:00|306.75|305.75|307.35|306.35|309.15|308.65|305.4|305.05|19495
1466028000000|2016-06-15 22:00:00|307.25|306.25|307.16|306.16|307.55|306.75|302.41|302.16|14803
1466114400000|2016-06-16 22:00:00|307.06|306.06|305.96|304.96|307.66|307.46|304.36|304.21|13946
1466373600000|2016-06-19 22:00:00|307.36|306.36|311.96|310.96|313.31|313.06|307.26|306.26|19256
1466460000000|2016-06-20 22:00:00|311.56|310.56|310.88|309.88|312.41|312.21|309.58|309.38|13967
1466546400000|2016-06-21 22:00:00|310.78|309.78|312.29|311.29|313.64|313.44|310.14|309.68|12691
1466632800000|2016-06-22 22:00:00|312.99|311.99|317.19|316.19|317.39|316.39|310.54|310.34|13969
1466719200000|2016-06-23 22:00:00|317.39|316.39|302.2|301.2|318.09|317.09|300.84|300.64|35686
1466978400000|2016-06-26 22:00:00|302|301|298.5|297.5|305.55|305.4|297.75|297.2|33150
1467064800000|2016-06-27 22:00:00|298.6|297.6|309.5|308.5|309.7|308.7|297.25|296.7|48091
1467151200000|2016-06-28 22:00:00|309.4|308.4|315.87|314.87|316.37|315.37|307.22|307.02|25688
1467237600000|2016-06-29 22:00:00|315.67|314.67|319.98|318.98|320.38|319.38|313.73|313.53|26848
1467324000000|2016-06-30 22:00:00|319.88|318.88|319.98|318.98|320.18|319.33|315.88|315.68|14060
1467583200000|2016-07-03 22:00:00|320.18|319.18|321.28|320.28|321.68|320.68|316.88|316.73|14239
1467669600000|2016-07-04 22:00:00|321.18|320.18|319.39|318.39|321.18|320.23|317.64|316.89|14009
1467756000000|2016-07-05 22:00:00|319.29|318.29|317.81|316.81|319.29|318.29|313.31|313.16|1514
1467842400000|2016-07-06 22:00:00|317.61|316.61|318.22|317.22|319.57|319.42|316.86|316.22|13066
1467928800000|2016-07-07 22:00:00|318.12|317.12|319.13|318.13|321.03|320.23|314.03|313.88|16573
1468188000000|2016-07-10 22:00:00|319.03|318.03|322.14|321.14|322.58|321.88|319.03|318.03|13704
1468274400000|2016-07-11 22:00:00|322.04|321.04|325.15|324.15|325.45|324.7|320.54|320.24|15241
1468360800000|2016-07-12 22:00:00|325.05|324.05|325.06|324.06|325.56|325.25|323.31|323.11|14346
1468447200000|2016-07-13 22:00:00|324.96|323.96|328.56|327.56|328.86|328.46|323.56|323.41|15800
1468533600000|2016-07-14 22:00:00|328.36|327.36|325.37|324.37|328.46|327.76|324.97|324.07|17657
1468792800000|2016-07-17 22:00:00|326.37|325.37|328.26|327.26|328.36|328.07|326.11|325.27|13055
1468879200000|2016-07-18 22:00:00|328.16|327.16|325.96|324.96|328.36|327.46|323.36|323.21|14804
1468965600000|2016-07-19 22:00:00|325.86|324.86|328.08|327.08|328.18|327.78|324.56|324.31|16884
1469052000000|2016-07-20 22:00:00|327.98|326.98|325.88|324.88|328.38|328.23|325.43|324.48|12654
1469138400000|2016-07-21 22:00:00|325.78|324.78|327.78|326.78|328.18|327.48|323.83|323.68|18712
1469397600000|2016-07-24 22:00:00|327.68|326.68|324.54|323.54|327.98|327.68|323.79|322.84|33332
1469484000000|2016-07-25 22:00:00|324.44|323.44|325.18|324.18|325.63|325.33|321.29|321.14|60030
1469570400000|2016-07-26 22:00:00|325.08|324.08|326.2|325.2|326.8|325.8|323.84|323.69|25409
1469656800000|2016-07-27 22:00:00|326.1|325.1|322.39|321.39|326.39|326.19|320.84|320.54|20843
1469743200000|2016-07-28 22:00:00|322.29|321.29|319.01|318.01|322.69|321.69|315.71|315.56|25188
1470002400000|2016-07-31 22:00:00|319.31|318.31|318.02|317.02|320.85|320.7|317.07|316.42|19797
1470088800000|2016-08-01 22:00:00|318.12|317.12|313.06|312.06|318.67|318.47|311.56|311.06|14628
1470175200000|2016-08-02 22:00:00|312.96|311.96|313.78|312.78|313.88|313.38|309.43|308.08|20142
1470261600000|2016-08-03 22:00:00|313.68|312.68|314.6|313.6|314.6|314.4|311.83|311.65|11998
1470348000000|2016-08-04 22:00:00|314.5|313.5|315.02|314.02|315.02|314.22|311.57|311.42|10496
1470607200000|2016-08-07 22:00:00|314.92|313.92|317.89|316.89|318.74|318.59|314.42|313.82|13524
1470693600000|2016-08-08 22:00:00|317.79|316.79|318.94|317.94|319.64|319.49|317.64|316.74|401
1470780000000|2016-08-09 22:00:00|318.84|317.84|316.91|315.91|320.01|319.81|315.81|315.61|15474
1470866400000|2016-08-10 22:00:00|316.81|315.81|319.27|318.27|319.47|318.57|314.49|314.29|10631
1470952800000|2016-08-11 22:00:00|319.17|318.17|314.89|313.89|319.37|318.82|313.89|313.39|9084
1471212000000|2016-08-14 22:00:00|314.99|313.99|317.45|316.45|317.85|317.5|314.01|313.76|9062
1471298400000|2016-08-15 22:00:00|317.55|316.55|315.55|314.55|318.2|318.05|314.7|314.25|9457
1471384800000|2016-08-16 22:00:00|315.45|314.45|314.24|313.24|315.75|315.4|312.14|311.24|9874
1471471200000|2016-08-17 22:00:00|314.34|313.34|313.83|313.23|314.55|314.4|311.7|311.45|13085
1471557600000|2016-08-18 22:00:00|313.93|313.33|314.22|313.62|314.32|313.98|312.12|311.97|10002
1471816800000|2016-08-21 22:00:00|314.12|313.52|312.83|312.23|314.22|313.62|311.48|311.23|11309
1471903200000|2016-08-22 22:00:00|312.73|312.13|313.69|313.09|315.24|314.79|311.38|311.23|10736
1471989600000|2016-08-23 22:00:00|313.59|312.99|316.39|315.79|317.29|317.14|313.34|312.89|15206
1472076000000|2016-08-24 22:00:00|316.29|315.69|319|318.4|319|318.75|315.75|315.3|25531
1472162400000|2016-08-25 22:00:00|318.9|318.3|314.4|313.8|319.1|318.5|313.3|312.7|51225
1472421600000|2016-08-28 22:00:00|314.3|313.7|313.55|312.95|314.6|314.15|310.95|310.8|31448
1472508000000|2016-08-29 22:00:00|313.45|312.85|311.32|310.72|315.2|315|310.52|309.92|20280
1472594400000|2016-08-30 22:00:00|311.22|310.62|310.19|309.59|312.14|311.99|309.14|308.94|15782
1472680800000|2016-08-31 22:00:00|310.29|309.69|309.68|309.08|312.03|311.88|308.23|308.03|13864
1472767200000|2016-09-01 22:00:00|309.78|309.18|310.18|309.58|310.18|309.98|306.93|306.78|16740
1473026400000|2016-09-04 22:00:00|310.08|309.48|313.78|313.18|314.58|314.38|309.98|309.48|16464
1473112800000|2016-09-05 22:00:00|313.68|313.08|320.98|320.38|321.08|320.73|313.58|312.98|31644
1473199200000|2016-09-06 22:00:00|320.88|320.28|319.6|319|321.58|321.38|318.15|317.95|18195
1473285600000|2016-09-07 22:00:00|319.5|318.9|319.01|318.41|320.21|319.91|317.71|317.56|15456
1473372000000|2016-09-08 22:00:00|318.91|318.31|312.33|311.73|319.01|318.41|312.13|311.53|15331
1473631200000|2016-09-11 22:00:00|312.03|311.43|312.63|312.03|314.33|313.73|308.28|308.13|5801
1473717600000|2016-09-12 22:00:00|312.43|311.83|308.13|307.53|313.53|313.38|306.93|306.33|25211
1473804000000|2016-09-13 22:00:00|308.03|307.43|307.93|307.33|310.88|310.63|307.63|307.03|20167
1473890400000|2016-09-14 22:00:00|307.83|307.23|310.64|310.04|311.34|310.74|306.68|306.13|16596
1473976800000|2016-09-15 22:00:00|310.54|309.94|311.43|310.83|311.83|311.59|309.14|308.94|12887
1474236000000|2016-09-18 22:00:00|311.33|310.73|311.93|311.33|313.33|312.93|310.03|309.88|12637
1474322400000|2016-09-19 22:00:00|312.03|311.43|312.43|311.83|313.73|313.58|311.63|311.03|11316
1474408800000|2016-09-20 22:00:00|312.33|311.73|314.93|314.33|316.13|315.53|311.23|311.08|13912
1474495200000|2016-09-21 22:00:00|314.83|314.23|315.45|314.85|319.48|319.28|312.25|312.05|13874
1474581600000|2016-09-22 22:00:00|315.35|314.75|313.15|312.55|316.15|315.6|311.1|310.95|14723
1474840800000|2016-09-25 22:00:00|313.05|312.45|312.85|312.25|313.8|313.65|311.3|311.15|26985
1474927200000|2016-09-26 22:00:00|312.75|312.15|314.2|313.6|314.95|314.75|310.85|310.65|35706
1475013600000|2016-09-27 22:00:00|314.1|313.5|315|314.4|315.3|314.7|312.45|312.25|34097
1475100000000|2016-09-28 22:00:00|314.9|314.3|316.07|315.47|318.17|318.02|314.9|314.3|19006
1475186400000|2016-09-29 22:00:00|315.87|315.27|317.47|316.87|318.47|317.87|312.77|312.62|15147
1475445600000|2016-10-02 22:00:00|317.67|317.07|315.96|315.36|318.27|317.67|314.16|314.01|12820
1475532000000|2016-10-03 22:00:00|315.86|315.26|315.46|314.86|317.56|317.06|314.36|314.06|9696
1475618400000|2016-10-04 22:00:00|315.56|314.96|318.97|318.37|319.37|318.92|313.82|313.62|13282
1475704800000|2016-10-05 22:00:00|318.87|318.27|318.8|318.2|319.8|319.65|317.25|317.1|11515
1475791200000|2016-10-06 22:00:00|318.9|318.3|315.59|314.99|318.9|318.3|314.24|314.04|11350
1476050400000|2016-10-09 22:00:00|316.19|315.59|316.97|316.37|317.17|316.92|314.97|314.82|7496
1476136800000|2016-10-10 22:00:00|316.87|316.27|312.57|311.97|317.27|317.12|311.17|310.57|14768
1476223200000|2016-10-11 22:00:00|312.47|311.87|306.48|305.88|313.48|312.88|305.98|305.38|20228
1476309600000|2016-10-12 22:00:00|306.58|305.98|308.71|308.11|309.58|309.38|305.58|304.98|23465
1476396000000|2016-10-13 22:00:00|308.61|308.01|309.8|309.2|311.65|311.45|307.7|307.3|19228
1476655200000|2016-10-16 22:00:00|309.9|309.3|310.4|309.8|310.75|310.5|306.5|306.35|15189
1476741600000|2016-10-17 22:00:00|310.5|309.9|311.8|311.2|312.2|311.95|309.5|309.35|12365
1476828000000|2016-10-18 22:00:00|311.7|311.1|313.2|312.6|313.7|313.45|310.5|310.3|9754
1476914400000|2016-10-19 22:00:00|313.1|312.5|312.8|312.2|315.55|315.15|311.8|311.45|13348
1477000800000|2016-10-20 22:00:00|312.7|312.1|312.33|311.73|313.3|313.1|309.48|309.33|10599
1477260000000|2016-10-23 22:00:00|312.43|311.83|314.33|313.73|314.68|314.28|309.48|309.33|16620
1477346400000|2016-10-24 22:00:00|314.23|313.63|313.83|313.23|315.08|314.88|313.03|312.78|31225
1477432800000|2016-10-25 22:00:00|313.73|313.13|310.6|310|313.73|313.13|309.55|309.4|48194
1477519200000|2016-10-26 22:00:00|310.5|309.9|310.5|309.9|311.75|311.6|309.55|309.35|21938
1477605600000|2016-10-27 22:00:00|310.4|309.8|308.31|307.71|311.36|311.16|307.11|306.51|18696
1477868400000|2016-10-30 23:00:00|308.11|307.51|309.01|308.41|309.56|309.41|306.01|305.86|11520
1477954800000|2016-10-31 23:00:00|309.11|308.51|306.91|306.31|311.01|310.86|306.01|305.41|14258
1478041200000|2016-11-01 23:00:00|306.81|306.21|306.92|306.32|308.67|308.52|306.02|305.87|16929
1478127600000|2016-11-02 23:00:00|307.02|306.42|307.22|306.62|309.12|308.57|306.37|306.12|12536
1478214000000|2016-11-03 23:00:00|307.32|306.72|304.66|304.06|307.66|307.46|304.46|303.86|15177
1478473200000|2016-11-06 23:00:00|307.26|306.66|311.42|310.82|311.62|311.02|306.86|306.26|16731
1478559600000|2016-11-07 23:00:00|311.32|310.72|314.53|313.33|314.63|314.03|308.63|308.48|15644
1478646000000|2016-11-08 23:00:00|314.93|313.73|312.43|311.83|315.53|314.48|303.88|303.68|33190
1478732400000|2016-11-09 23:00:00|312.33|311.73|310.16|309.56|315.03|314.88|308.96|308.61|18973
1478818800000|2016-11-10 23:00:00|310.26|309.66|308.4|307.8|313.16|313.01|306.55|306.25|26822
1479078000000|2016-11-13 23:00:00|308.8|308.2|306.9|306.3|310.15|309.95|306|305.7|20089
1479164400000|2016-11-14 23:00:00|307|306.4|310.7|310.1|310.8|310.2|306.05|305.9|15750
1479250800000|2016-11-15 23:00:00|310.8|310.2|309.51|308.91|311.96|311.81|308.26|308.11|17382
1479337200000|2016-11-16 23:00:00|309.41|308.81|312.51|311.91|312.81|312.66|309.06|308.81|16239
1479423600000|2016-11-17 23:00:00|312.41|311.81|315.41|314.81|315.61|315.41|311.56|311.41|20546
1479682800000|2016-11-20 23:00:00|315.21|314.61|314.32|313.72|315.47|315.12|312.62|312.02|19927
1479769200000|2016-11-21 23:00:00|314.42|313.82|315.59|314.99|315.89|315.67|313.39|313.24|20443
1479855600000|2016-11-22 23:00:00|315.49|314.89|315.39|314.79|316.29|316.04|314.29|314.14|22155
1479942000000|2016-11-23 23:00:00|315.49|314.89|318.09|317.49|318.29|317.89|312.44|312.24|23535
1480028400000|2016-11-24 23:00:00|318.19|317.59|320.3|319.7|320.65|320.4|317.3|317.15|37196
1480287600000|2016-11-27 23:00:00|319.8|319.2|321.89|321.29|322.9|322.75|319.2|319|33747
1480374000000|2016-11-28 23:00:00|321.99|321.39|321.05|320.45|322.75|322.2|320.25|320|19528
1480460400000|2016-11-29 23:00:00|320.95|320.35|323.75|323.15|325.55|325.4|319.25|319.05|29632
1480546800000|2016-11-30 23:00:00|323.85|323.25|326.25|325.65|327.7|327.5|322.95|322.8|18732
1480633200000|2016-12-01 23:00:00|326.15|325.55|327.66|327.06|328.06|327.91|325.95|325.35|14051
1480892400000|2016-12-04 23:00:00|326.66|326.06|330.98|330.38|331.08|330.78|326.26|325.66|14043
1480978800000|2016-12-05 23:00:00|330.88|330.28|331.59|330.99|331.59|331.24|329.83|329.68|11372
1481065200000|2016-12-06 23:00:00|331.49|330.89|335.24|334.64|335.34|334.74|330.79|330.64|13400
1481151600000|2016-12-07 23:00:00|335.14|334.54|333.54|332.94|335.74|335.14|331.39|331.24|17792
1481238000000|2016-12-08 23:00:00|333.44|332.84|333.35|332.75|333.74|333.24|330.44|330.29|17185
1481497200000|2016-12-11 23:00:00|334.15|333.55|332.05|331.45|334.55|333.95|329.3|329.15|13803
1481583600000|2016-12-12 23:00:00|331.95|331.35|333.55|332.95|333.65|333.3|330.35|330.2|13864
1481670000000|2016-12-13 23:00:00|333.45|332.85|330.75|330.15|333.7|333.55|330.15|329.65|11465
1481756400000|2016-12-14 23:00:00|330.65|330.05|328.35|327.75|331.25|330.75|326.9|326.65|14058
1481842800000|2016-12-15 23:00:00|328.25|327.65|328.06|327.46|329.2|329.05|326.91|326.76|12702
1482102000000|2016-12-18 23:00:00|328.26|327.66|325.16|324.56|328.51|328.36|324.56|324.16|10207
1482188400000|2016-12-19 23:00:00|325.06|324.46|325.36|324.76|327.11|326.96|324.86|324.46|14165
1482274800000|2016-12-20 23:00:00|325.46|324.86|323.87|323.27|326.87|326.72|323.77|323.17|12180
1482361200000|2016-12-21 23:00:00|323.97|323.37|319.77|319.17|323.99|323.79|318.42|318.27|31887
1482447600000|2016-12-22 23:00:00|319.67|319.07|320.08|319.48|320.38|320.18|318.83|318.63|35547
1482793200000|2016-12-26 23:00:00|320.18|319.58|321.18|320.58|322.08|321.93|317.68|317.53|41334
1482879600000|2016-12-27 23:00:00|321.28|320.68|321.83|321.23|323.28|322.88|320.48|320.33|19890
1482966000000|2016-12-28 23:00:00|321.93|321.33|322.32|321.72|322.42|321.97|320.37|320.22|17030
1483052400000|2016-12-29 23:00:00|322.42|321.82|318.15|317.55|323.4|323.25|317.7|317.2|13741
1483398000000|2017-01-02 23:00:00|319.35|318.75|322.35|321.75|322.45|322.25|317.95|317.75|17592
1483484400000|2017-01-03 23:00:00|322.25|321.65|325.35|324.75|325.35|324.9|320.4|320.2|15550
1483570800000|2017-01-04 23:00:00|325.45|324.85|329.28|328.68|329.63|329.48|323.93|323.78|21913
1483657200000|2017-01-05 23:00:00|329.18|328.58|329|328.4|329.55|329.35|327.7|327.55|9488
1483916400000|2017-01-08 23:00:00|329.1|328.5|330.91|330.31|331.03|330.88|328.03|327.88|10859
1484002800000|2017-01-09 23:00:00|331.01|330.41|334.32|333.72|334.72|334.47|329.02|328.82|13996
1484089200000|2017-01-10 23:00:00|334.22|333.62|334.16|333.56|335.56|335.41|332.81|332.66|12414
1484175600000|2017-01-11 23:00:00|334.06|333.46|333.58|332.98|336.28|336.13|332.33|332.13|12556
1484262000000|2017-01-12 23:00:00|333.68|333.08|337.88|337.28|338.18|337.58|333.08|332.93|11562
1484521200000|2017-01-15 23:00:00|337.68|337.08|334.33|333.73|337.78|337.18|332.83|332.68|9807
1484607600000|2017-01-16 23:00:00|334.23|333.63|333.84|333.24|334.74|334.54|333.14|332.99|8952
1484694000000|2017-01-17 23:00:00|333.74|333.14|333.36|332.76|334.51|334.31|331.56|331.41|12009
1484780400000|2017-01-18 23:00:00|333.46|332.86|334.78|334.18|335.33|335.13|332.23|332.08|9710
1484866800000|2017-01-19 23:00:00|334.88|334.28|335.89|335.29|336.24|336.09|333.83|333.68|12932
1485126000000|2017-01-22 23:00:00|334.59|334.39|337.49|336.89|337.59|337.04|334.59|334.39|32647
1485212400000|2017-01-23 23:00:00|337.39|336.79|340.3|339.7|340.6|340.4|336.34|336.19|43516
1485298800000|2017-01-24 23:00:00|340.4|339.8|339.7|339.1|341|340.85|337.3|337.1|42805
1485385200000|2017-01-25 23:00:00|339.8|339.2|339.8|339.2|340.7|340.55|339.2|338.9|19513
1485471600000|2017-01-26 23:00:00|339.7|339.1|341.49|340.89|342.39|342.19|339.2|338.6|11932
1485730800000|2017-01-29 23:00:00|340.69|340.09|341.3|340.7|341.8|341.65|340.05|339.8|2835
1485817200000|2017-01-30 23:00:00|341.2|340.6|339.12|338.52|341.51|341.06|336.71|336.56|15833
1485903600000|2017-01-31 23:00:00|339.22|338.62|340.23|339.63|341.44|341.29|337.64|337.49|16734
1485990000000|2017-02-01 23:00:00|340.33|339.73|338.96|338.36|340.33|339.73|336.91|336.76|16901
1486076400000|2017-02-02 23:00:00|338.86|338.26|339.94|339.34|340.04|339.79|336.39|336.24|10432
1486335600000|2017-02-05 23:00:00|339.84|339.24|339.24|338.64|339.99|339.84|337.99|337.79|9152
1486422000000|2017-02-06 23:00:00|339.14|338.54|341.05|340.45|341.65|341.5|338.39|338.24|10287
1486508400000|2017-02-07 23:00:00|340.95|340.35|340.75|340.15|341.15|340.55|338.8|338.65|11984
1486594800000|2017-02-08 23:00:00|340.65|340.05|343.35|342.75|343.35|343.2|339.85|339.55|12787
1486681200000|2017-02-09 23:00:00|343.25|342.65|345.45|344.85|345.85|345.7|342.85|342.55|11660
1486940400000|2017-02-12 23:00:00|345.65|345.05|346.25|345.65|346.55|346.4|344.55|344.35|9880
1487026800000|2017-02-13 23:00:00|346.35|345.75|340.85|340.25|346.45|345.85|339.3|339.15|14224
1487113200000|2017-02-14 23:00:00|340.75|340.15|342.34|341.74|342.34|341.74|340.14|339.99|12448
1487199600000|2017-02-15 23:00:00|342.24|341.64|341.97|341.37|342.47|341.87|339.77|339.62|12347
1487286000000|2017-02-16 23:00:00|341.87|341.27|343.98|343.38|344.03|343.88|341.08|340.93|16177
1487545200000|2017-02-19 23:00:00|343.78|343.18|342.57|341.97|344.07|343.92|341.77|341.62|17472
1487631600000|2017-02-20 23:00:00|342.47|341.87|342.78|342.18|343.38|343.18|341.28|341.08|31329
1487718000000|2017-02-21 23:00:00|342.68|342.08|346.69|346.09|346.69|346.34|342.68|342.08|42490
1487804400000|2017-02-22 23:00:00|346.59|345.99|347.39|346.79|348.09|347.84|345.34|345.19|59625
1487890800000|2017-02-23 23:00:00|347.29|346.69|345.29|344.69|347.49|347.24|343.74|343.44|30460
1488150000000|2017-02-26 23:00:00|345.69|345.09|344.12|343.52|345.92|345.32|342.87|342.72|24885
1488236400000|2017-02-27 23:00:00|344.22|343.62|345.22|344.62|345.52|345.37|342.42|342.27|23954
1488322800000|2017-02-28 23:00:00|345.32|344.72|346.64|346.04|347.84|347.44|344.39|344.24|18118
1488409200000|2017-03-01 23:00:00|346.74|346.14|344.55|343.95|348.74|348.54|344.25|343.65|26153
1488495600000|2017-03-02 23:00:00|344.45|343.85|345.75|345.15|346.05|345.65|342.65|342.5|18271
1488754800000|2017-03-05 23:00:00|344.6|344.45|344.95|344.35|345.65|345.45|343.7|343.55|13531
1488841200000|2017-03-06 23:00:00|345.05|344.45|345.96|345.36|346.26|346.06|344.71|344.35|10135
1488927600000|2017-03-07 23:00:00|345.86|345.26|346.68|346.08|348.18|348.03|345.13|344.66|14690
1489014000000|2017-03-08 23:00:00|346.78|346.18|344.5|343.9|347.28|347.13|342.25|342.1|12812
1489100400000|2017-03-09 23:00:00|344.4|343.8|347|346.4|347.2|347.05|342.1|341.95|16545
1489273200000|2017-03-11 23:00:00|347.1|346.5|346.8|346.2|347.1|346.5|346.7|346.1|0
1489359600000|2017-03-12 23:00:00|346.7|346.1|348.6|348|348.75|348.6|346.1|345.85|13864
1489446000000|2017-03-13 23:00:00|348.5|347.9|347.01|346.41|348.61|348.41|345.86|345.71|17197
1489532400000|2017-03-14 23:00:00|346.91|346.31|349.84|349.24|349.84|349.61|344.51|344.36|13005
1489618800000|2017-03-15 23:00:00|349.94|349.34|351.24|350.64|351.34|351.04|348.74|348.59|16627
1489705200000|2017-03-16 23:00:00|351.14|350.54|351.15|350.55|351.95|351.75|350.25|350.1|14630
1489878000000|2017-03-18 23:00:00|350.95|350.35|350.15|349.55|350.95|350.35|350.05|349.45|0
1489964400000|2017-03-19 23:00:00|350.05|349.45|349.93|349.33|351.13|350.98|347.93|347.78|13996
1490050800000|2017-03-20 23:00:00|349.83|349.23|346.94|346.34|350.48|350.33|346.24|346.04|10455
1490137200000|2017-03-21 23:00:00|346.84|346.24|346.45|345.85|346.94|346.34|343.45|343.3|21959
1490223600000|2017-03-22 23:00:00|346.55|345.95|345.77|345.17|346.75|346.27|344.07|343.92|11777
1490310000000|2017-03-23 23:00:00|345.87|345.27|348.07|347.47|348.32|348.07|344.72|344.57|25932
1490565600000|2017-03-26 22:00:00|346.87|346.27|347.6|347|347.6|347.4|343.73|343.58|41059
1490652000000|2017-03-27 22:00:00|347.5|346.9|350.18|349.58|350.48|350.33|347.03|346.88|62722
1490738400000|2017-03-28 22:00:00|350.08|349.48|351.5|350.9|352.1|351.9|349.28|348.68|40158
1490824800000|2017-03-29 22:00:00|351.6|351|352.06|351.46|352.26|351.91|350.06|349.91|17521
1490911200000|2017-03-30 22:00:00|352.16|351.56|351.47|350.87|352.47|352.22|350.62|350.42|16918
1491170400000|2017-04-02 22:00:00|351.77|351.17|351.96|351.36|352.36|352.21|350.81|350.61|13283
1491256800000|2017-04-03 22:00:00|351.86|351.26|352.26|351.66|352.61|352.41|350.56|350.06|10809
1491343200000|2017-04-04 22:00:00|352.16|351.56|349.07|348.47|352.56|351.97|348.07|347.67|20661
1491429600000|2017-04-05 22:00:00|348.97|348.37|350.7|350.1|350.75|350.6|347.87|347.72|13717
1491516000000|2017-04-06 22:00:00|350.8|350.2|350.21|349.61|350.9|350.36|346.26|346.11|19506
1491775200000|2017-04-09 22:00:00|350.01|349.41|349.84|349.24|350.61|350.31|349.09|348.89|12287
1491861600000|2017-04-10 22:00:00|349.74|349.14|350.54|349.94|350.79|350.64|348.09|347.94|18480
1491948000000|2017-04-11 22:00:00|350.64|350.04|349.04|348.44|351.34|351.19|348.29|348.14|16108
1492034400000|2017-04-12 22:00:00|349.14|348.54|348.04|347.44|349.89|349.74|347.54|347.14|16242
1492120800000|2017-04-13 22:00:00|347.74|347.24|347.14|346.54|348.19|348.04|346.39|346.09|1422
1492380000000|2017-04-16 22:00:00|346.74|346.14|347.74|347.14|347.79|347.64|345.49|345.04|8368
1492466400000|2017-04-17 22:00:00|347.64|347.04|344.92|344.32|348.47|348.32|343.77|343.62|15337
1492552800000|2017-04-18 22:00:00|344.82|344.22|343.32|342.72|345.27|345.07|342.72|342.57|16348
1492639200000|2017-04-19 22:00:00|343.42|342.82|346.62|346.02|346.72|346.57|343.32|342.72|17295
1492725600000|2017-04-20 22:00:00|346.72|346.12|346.42|345.82|347.47|347.27|345.42|345.12|16048
1492984800000|2017-04-23 22:00:00|349.42|348.82|347.78|347.18|349.62|349.02|345.27|345.07|33475
1493071200000|2017-04-24 22:00:00|347.88|347.28|349.19|348.59|349.79|349.54|346.93|346.73|65174
1493157600000|2017-04-25 22:00:00|349.09|348.49|350.02|349.42|351.07|350.87|348.69|348.39|46183
1493244000000|2017-04-26 22:00:00|350.12|349.52|350.64|350.04|351.24|351.09|349.29|349.09|21190
1493330400000|2017-04-27 22:00:00|350.44|349.84|350.87|350.27|351.67|351.47|349.69|349.14|14735
1493589600000|2017-04-30 22:00:00|350.67|350.07|352.61|352.01|352.61|352.36|350.41|349.87|2984
1493676000000|2017-05-01 22:00:00|352.51|351.91|356.37|355.77|356.47|356.12|351.86|351.66|17177
1493762400000|2017-05-02 22:00:00|356.27|355.67|357.54|356.94|358.26|358.11|355.02|354.87|14014
1493848800000|2017-05-03 22:00:00|357.44|356.84|357.74|357.14|358.39|358.19|355.74|355.59|13554
1493935200000|2017-05-04 22:00:00|357.64|357.04|359.75|359.15|359.75|359.2|355.6|355.45|12342
1494194400000|2017-05-07 22:00:00|359.95|359.35|359.01|358.41|360.45|359.95|357.55|357.4|15680
1494280800000|2017-05-08 22:00:00|358.91|358.31|360.91|360.31|361.36|361.16|358.71|358.11|16407
1494367200000|2017-05-09 22:00:00|360.81|360.21|360.81|360.21|361.36|361.21|359.31|359.11|5364
1494453600000|2017-05-10 22:00:00|360.91|360.31|361.65|361.05|362.35|361.95|360.25|359.95|12569
1494540000000|2017-05-11 22:00:00|361.55|360.95|362.04|361.44|362.15|361.95|360.19|360.04|13547
1494799200000|2017-05-14 22:00:00|361.94|361.34|363.04|362.44|363.04|362.64|361.19|361.04|11835
1494885600000|2017-05-15 22:00:00|362.94|362.34|359.34|358.74|363.04|362.84|358.29|358.04|19640
1494972000000|2017-05-16 22:00:00|359.24|358.64|356.23|355.63|359.29|359.14|355.83|355.53|16982
1495058400000|2017-05-17 22:00:00|356.13|355.53|357.63|357.03|358.18|358.03|354.03|353.88|16760
1495144800000|2017-05-18 22:00:00|357.73|357.13|358.31|357.71|358.58|358.43|356.11|355.91|14301
1495404000000|2017-05-21 22:00:00|358.41|357.81|359.14|358.54|359.24|358.74|355.91|355.76|11643
1495490400000|2017-05-22 22:00:00|359.04|358.44|359.74|359.14|360.24|360.09|357.54|357.39|31587
1495576800000|2017-05-23 22:00:00|359.64|359.04|360.64|360.04|360.64|360.19|358.49|358.34|27192
1495663200000|2017-05-24 22:00:00|360.54|359.94|360.67|360.07|361.97|361.79|359.72|359.57|35678
1495749600000|2017-05-25 22:00:00|360.57|359.97|357.87|357.27|361.27|360.67|357.27|357.07|38016
1496008800000|2017-05-28 22:00:00|357.77|357.17|358.1|357.8|358.55|358.4|357.07|356.92|23260
1496095200000|2017-05-29 22:00:00|358.25|357.65|356.25|355.65|358.55|358.4|355.35|355.15|13842
1496181600000|2017-05-30 22:00:00|356.15|355.55|356.75|356.15|357.8|357.6|355.2|354.95|23479
1496268000000|2017-05-31 22:00:00|356.65|356.05|359.35|358.75|359.65|359.1|356.15|355.95|14353
1496354400000|2017-06-01 22:00:00|359.45|358.85|360.85|360.25|361.1|360.95|359|358.65|16079
1496613600000|2017-06-04 22:00:00|360.75|360.15|359.3|358.7|360.85|360.25|358.15|357.95|11461
1496700000000|2017-06-05 22:00:00|359.2|358.6|358.2|357.6|359.3|359.05|357.4|357.25|9567
1496786400000|2017-06-06 22:00:00|358.1|357.5|358.6|358|359.7|359.5|357.5|357.3|11301
1496872800000|2017-06-07 22:00:00|358.5|357.9|359.7|359.1|359.8|359.6|357|356.4|10469
1496959200000|2017-06-08 22:00:00|358.8|358.2|360.6|360|362.4|362.2|358.7|358.1|10708
1497218400000|2017-06-11 22:00:00|360.7|360.1|359.9|359.3|362.45|362.3|359.1|358.8|13395
1497304800000|2017-06-12 22:00:00|359.8|359.2|362.3|361.7|362.4|362|359.7|359.1|10341
1497391200000|2017-06-13 22:00:00|362.2|361.6|359.7|359.1|362.3|361.85|358.8|358.65|15341
1497477600000|2017-06-14 22:00:00|359.6|359|357.6|357|359.85|359.6|356.45|356.25|15662
1497564000000|2017-06-15 22:00:00|357.5|356.9|357.9|357.3|359.25|359.1|356.35|356.15|13531
1497823200000|2017-06-18 22:00:00|358|357.4|360.55|359.95|361.2|361|357.8|357.2|11379
1497909600000|2017-06-19 22:00:00|360.65|360.05|358.01|357.41|361.4|361.25|357.46|357.31|15327
1497996000000|2017-06-20 22:00:00|357.91|357.31|357.01|356.41|358.11|357.61|355.01|354.86|19948
1498082400000|2017-06-21 22:00:00|356.91|356.31|357.95|357.35|358.75|358.6|355.71|355.56|25728
1498168800000|2017-06-22 22:00:00|357.85|357.25|356.68|356.08|358.25|358.1|355.13|354.98|31445
1498428000000|2017-06-25 22:00:00|356.58|355.98|358.38|357.78|358.98|358.83|355.78|355.63|31877
1498514400000|2017-06-26 22:00:00|358.28|357.68|356.98|356.38|358.48|358.28|356.48|356.28|56473
1498600800000|2017-06-27 22:00:00|356.88|356.28|360.15|359.55|360.15|359.55|355.88|355.58|36843
1498687200000|2017-06-28 22:00:00|360.05|359.45|361.8|361.2|364|363.7|359.6|359.3|26567
1498773600000|2017-06-29 22:00:00|361.7|361.1|359.7|359.1|362.3|362.05|358.25|358.1|26753
1499032800000|2017-07-02 22:00:00|360|359.4|358.9|358.3|360.4|359.8|357.05|356.9|15779
1499119200000|2017-07-03 22:00:00|358.8|358.2|356.1|355.5|359.45|359.3|355.4|355.15|15431
1499205600000|2017-07-04 22:00:00|356|355.4|362.35|361.75|362.55|362.15|355.1|354.95|23128
1499292000000|2017-07-05 22:00:00|362.25|361.65|357.15|356.55|362.65|362.05|356.65|356.45|19613
1499378400000|2017-07-06 22:00:00|357.25|356.65|358.75|358.15|358.75|358.45|355.8|355.55|14476
1499637600000|2017-07-09 22:00:00|358.85|358.25|361.15|360.55|361.4|361.2|358.05|357.9|13718
1499724000000|2017-07-10 22:00:00|361.05|360.45|358.65|358.05|361.65|361.5|357.2|357.05|20679
1499810400000|2017-07-11 22:00:00|358.75|358.15|358.65|358.05|358.9|358.7|355.35|355.2|23023
1499896800000|2017-07-12 22:00:00|358.75|358.15|360.95|360.35|360.95|360.65|358.2|357.95|17376
1499983200000|2017-07-13 22:00:00|360.85|360.25|367.55|366.95|367.65|367.1|360.35|360.15|24891
1500242400000|2017-07-16 22:00:00|367.65|367.05|368.55|367.95|368.75|368.45|366.5|366.35|17745
1500328800000|2017-07-17 22:00:00|368.45|367.85|368.65|368.05|369.55|369.4|366.85|366.7|17355
1500415200000|2017-07-18 22:00:00|368.55|367.95|372.66|372.06|372.86|372.66|368.35|367.75|20395
1500501600000|2017-07-19 22:00:00|372.56|371.96|367.76|367.16|373.06|372.61|366.26|366.11|14357
1500588000000|2017-07-20 22:00:00|367.66|367.06|370.1|369.5|370.55|370.4|367.11|366.96|19226
1500847200000|2017-07-23 22:00:00|370|369.4|370.41|369.81|370.48|370.33|367.65|367.5|20715
1500933600000|2017-07-24 22:00:00|370.31|369.71|372.24|371.64|372.36|372.21|369.46|369.31|37113
1501020000000|2017-07-25 22:00:00|372.14|371.54|373.88|373.28|373.89|373.74|371.28|371.13|40660
1501106400000|2017-07-26 22:00:00|373.98|373.38|376.2|375.6|376.95|376.75|373.43|373.23|29808
1501192800000|2017-07-27 22:00:00|376.1|375.5|372.26|371.66|376.2|375.6|370.76|370.6|20509
1501452000000|2017-07-30 22:00:00|371.96|371.36|370.5|369.9|373.06|372.86|370.2|369.9|11405
1501538400000|2017-07-31 22:00:00|370.4|369.8|373.72|373.12|373.82|373.32|370.2|369.6|14034
1501624800000|2017-08-01 22:00:00|373.82|373.22|373.04|372.44|374.22|374.04|371.34|371.19|11798
1501711200000|2017-08-02 22:00:00|372.94|372.34|373.81|373.21|374.11|373.86|370.79|370.64|12135
1501797600000|2017-08-03 22:00:00|373.91|373.31|371.3|370.7|374.41|374.26|370.45|370.25|11926
1502056800000|2017-08-06 22:00:00|371.4|370.8|370.35|369.75|372.2|371.95|368.34|368.19|8217
1502143200000|2017-08-07 22:00:00|370.25|369.65|369.47|368.87|370.82|370.67|367.87|367.67|8361
1502229600000|2017-08-08 22:00:00|369.27|368.67|368.67|368.07|369.87|369.67|365.37|365.22|7072
1502316000000|2017-08-09 22:00:00|368.77|368.17|367.16|366.56|371.82|371.67|366.81|366.36|13426
1502402400000|2017-08-10 22:00:00|367.06|366.46|365.99|365.39|367.96|367.81|364.34|364.04|14241
1502661600000|2017-08-13 22:00:00|366.39|365.79|368.9|368.3|369.14|368.99|366.39|365.79|14428
1502748000000|2017-08-14 22:00:00|368.8|368.2|366|365.4|370.3|370.15|365.6|365.3|10361
1502834400000|2017-08-15 22:00:00|366.1|365.5|365.46|364.86|366.65|366.45|362.35|362.2|15006
1502920800000|2017-08-16 22:00:00|365.36|364.76|360.76|360.16|365.46|364.86|360.36|359.76|10169
1503007200000|2017-08-17 22:00:00|360.66|360.06|362.17|361.57|364.57|364.42|359.66|359.26|15565
1503266400000|2017-08-20 22:00:00|362.57|361.97|361.58|360.98|362.97|362.62|360.57|360.32|9709
1503352800000|2017-08-21 22:00:00|361.48|360.88|364.35|363.75|364.55|364.03|361.38|360.78|12451
1503439200000|2017-08-22 22:00:00|364.25|363.65|363.74|363.14|365.25|365.1|362.34|362.19|11773
1503525600000|2017-08-23 22:00:00|363.64|363.04|365.85|365.25|365.85|365.65|362.79|362.44|15754
1503612000000|2017-08-24 22:00:00|365.75|365.15|363.35|362.75|366.05|365.45|361.75|361.6|22977
1503871200000|2017-08-27 22:00:00|362.75|362.15|364.65|364.05|365.05|364.75|361.3|361.15|39327
1503957600000|2017-08-28 22:00:00|363.15|362.55|363.61|363.01|364.01|363.56|360.75|360.6|36834
1504044000000|2017-08-29 22:00:00|363.51|362.91|364.04|363.44|364.49|364.29|362.61|362.46|13529
1504130400000|2017-08-30 22:00:00|363.94|363.34|365.89|365.29|366.84|366.59|363.84|363.24|15343
1504216800000|2017-08-31 22:00:00|365.99|365.39|367.02|366.42|367.47|367.27|365.39|365.14|4437
1504476000000|2017-09-03 22:00:00|365.52|364.92|360.52|359.92|365.92|365.37|359.02|358.87|16941
1504562400000|2017-09-04 22:00:00|360.42|359.82|362.63|362.03|363.78|363.63|360.02|359.62|13839
1504648800000|2017-09-05 22:00:00|362.73|362.13|361.36|360.76|363.53|363.38|359.16|358.96|20272
1504735200000|2017-09-06 22:00:00|361.26|360.66|360.76|360.16|363.26|363.11|359.66|359.51|11687
1504821600000|2017-09-07 22:00:00|360.86|360.26|359.48|358.88|360.96|360.56|358.38|358.23|14985
1505080800000|2017-09-10 22:00:00|360.48|359.88|361.01|360.41|361.41|361.26|358.96|358.81|9582
1505167200000|2017-09-11 22:00:00|360.91|360.31|360.12|359.52|361.51|361.36|359.16|359.01|9732
1505253600000|2017-09-12 22:00:00|360.22|359.62|359.53|358.93|360.62|360.42|358.28|358.13|11002
1505340000000|2017-09-13 22:00:00|359.43|358.83|357.24|356.64|359.63|359.43|356.99|356.54|12877
1505426400000|2017-09-14 22:00:00|357.14|356.54|357.54|356.94|357.99|357.84|355.19|355.04|12946
1505685600000|2017-09-17 22:00:00|357.04|356.44|360.68|360.08|361.53|361.38|357.04|356.44|12223
1505772000000|2017-09-18 22:00:00|360.58|359.98|359.09|358.49|361.78|361.58|357.79|357.64|11589
1505858400000|2017-09-19 22:00:00|358.99|358.39|357.61|357.01|359.36|359.21|356.21|356.06|12665
1505944800000|2017-09-20 22:00:00|357.51|356.91|359.6|359|359.6|359|355.76|355.56|10979
1506031200000|2017-09-21 22:00:00|359.5|358.9|359.6|359|359.7|359.5|356.8|356.65|14689
1506290400000|2017-09-24 22:00:00|359.5|358.9|358.21|357.61|361.3|361.1|357.31|357.11|48534
1506376800000|2017-09-25 22:00:00|358.11|357.51|358.96|358.36|359.31|359.16|357.06|356.91|59920
1506463200000|2017-09-26 22:00:00|358.86|358.26|362.7|362.1|363.1|362.9|357.61|357.41|36936
1506549600000|2017-09-27 22:00:00|362.6|362|361.1|360.5|363.5|363.35|359.6|359.3|22933
1506636000000|2017-09-28 22:00:00|361|360.4|361.26|360.66|361.26|361.01|357.45|357.3|19258
1506895200000|2017-10-01 22:00:00|361.66|361.06|365.6|365|366.25|366.1|361.61|361.06|15606
1506981600000|2017-10-02 22:00:00|365.5|364.9|363.32|362.72|365.85|365.55|360.57|360.42|19721
1507068000000|2017-10-03 22:00:00|363.22|362.62|361.34|360.74|363.22|362.67|360.59|360.44|11073
1507154400000|2017-10-04 22:00:00|361.24|360.64|365.46|364.86|365.66|365.51|359.84|359.09|16743
1507240800000|2017-10-05 22:00:00|365.36|364.76|367.68|367.08|368.18|368.03|364.51|364.36|15198
1507500000000|2017-10-08 22:00:00|367.78|367.18|367.95|367.35|368.98|368.58|366.25|366.15|10531
1507586400000|2017-10-09 22:00:00|367.85|367.25|369.45|368.85|369.45|369.25|366.4|366.25|9181
1507672800000|2017-10-10 22:00:00|369.35|368.75|367.19|366.59|369.55|369.4|365.29|365.14|12873
1507759200000|2017-10-11 22:00:00|367.09|366.49|369.22|368.62|369.47|369.27|366.39|366.14|9312
1507845600000|2017-10-12 22:00:00|369.12|368.52|372.13|371.53|372.23|371.88|368.33|368.18|11448
1508104800000|2017-10-15 22:00:00|372.23|371.63|371.83|371.23|372.58|372.38|370.33|370.18|12859
1508191200000|2017-10-16 22:00:00|371.93|371.33|371.35|370.75|372.6|372.4|369.85|369.7|10182
1508277600000|2017-10-17 22:00:00|371.25|370.65|372.85|372.25|373.25|373.1|370.15|369.95|6838
1508364000000|2017-10-18 22:00:00|372.95|372.35|373.05|372.45|374|373.85|370.85|370.65|18298
1508450400000|2017-10-19 22:00:00|372.95|372.35|373.49|372.89|373.7|373.55|372.19|371.89|15928
1508709600000|2017-10-22 22:00:00|373.59|372.99|373.37|372.77|375.34|375.14|372.62|372.42|16065
1508796000000|2017-10-23 22:00:00|373.27|372.67|372.88|372.28|374.43|374.23|372.03|371.68|14026
1508882400000|2017-10-24 22:00:00|372.78|372.18|372.91|372.31|374.51|374.11|371.28|371.08|31520
1508968800000|2017-10-25 22:00:00|373.01|372.41|376.48|375.88|376.83|376.68|372.01|371.86|52185
1509055200000|2017-10-26 22:00:00|376.58|375.98|381.04|380.44|381.14|380.84|375.13|374.88|34959
1509318000000|2017-10-29 23:00:00|380.74|380.14|378.35|377.75|381.14|380.59|377.85|377.65|22218
1509404400000|2017-10-30 23:00:00|378.45|377.85|380.11|379.51|380.41|380.21|377.5|377.25|12959
1509490800000|2017-10-31 23:00:00|380.21|379.61|380.96|380.36|382.41|382.26|379.46|379.31|16495
1509577200000|2017-11-01 23:00:00|380.86|380.26|380.68|380.08|381.86|381.71|377.11|377.01|15792
1509663600000|2017-11-02 23:00:00|380.78|380.18|380.5|379.9|381.38|380.88|378.55|378.4|10915
1509922800000|2017-11-05 23:00:00|380.7|380.1|380.2|379.6|380.9|380.3|377.65|377.45|13248
1510009200000|2017-11-06 23:00:00|380.1|379.5|381.37|380.77|383.46|383.31|379.7|379.2|14186
1510095600000|2017-11-07 23:00:00|381.07|380.47|383.13|382.53|383.43|383.03|380.57|379.97|10433
1510182000000|2017-11-08 23:00:00|383.23|382.63|383.65|383.05|384.95|384.8|381.68|381.53|14830
1510268400000|2017-11-09 23:00:00|383.45|382.85|383.95|383.35|385.3|385.1|382.6|382.45|10354
1510527600000|2017-11-12 23:00:00|384.15|383.55|384.35|383.75|385.05|384.85|382.7|382.55|10538
1510614000000|2017-11-13 23:00:00|384.25|383.65|381.47|380.87|384.65|384.5|380.42|380.27|14262
1510700400000|2017-11-14 23:00:00|381.37|380.77|379.17|378.57|381.87|381.72|377.62|377.42|17867
1510786800000|2017-11-15 23:00:00|379.27|378.67|377.99|377.39|379.97|379.77|375.24|375.04|12960
1510873200000|2017-11-16 23:00:00|377.89|377.29|380.84|380.24|381.34|380.94|377.64|377.09|16025
1511132400000|2017-11-19 23:00:00|381.04|380.44|382.41|381.81|382.51|382.11|380.04|379.74|10453
1511218800000|2017-11-20 23:00:00|382.31|381.71|388.21|387.61|388.51|388.26|381.71|381.31|18046
1511305200000|2017-11-21 23:00:00|388.11|387.51|388.36|387.76|388.96|388.61|387.01|386.56|19376
1511391600000|2017-11-22 23:00:00|388.26|387.66|387.29|386.69|388.46|388.04|385.79|385.64|14631
1511478000000|2017-11-23 23:00:00|387.19|386.59|389.08|388.48|389.68|389.48|385.99|385.79|33371
1511737200000|2017-11-26 23:00:00|389.28|388.68|387.98|387.38|389.38|388.93|386.93|386.73|54706
1511823600000|2017-11-27 23:00:00|387.88|387.28|390.3|389.7|390.5|390.25|386.94|386.79|43027
1511910000000|2017-11-28 23:00:00|390.2|389.6|386.87|386.27|390.65|390.5|386.37|386.07|14699
1511996400000|2017-11-29 23:00:00|386.77|386.17|389.25|388.65|390.9|390.75|385.32|385.17|18485
1512082800000|2017-11-30 23:00:00|389.05|388.45|389.64|389.04|392.94|392.79|386.84|386.64|17682
1512342000000|2017-12-03 23:00:00|392.04|391.44|388.24|387.64|392.14|391.69|387.84|387.24|11925
1512428400000|2017-12-04 23:00:00|388.14|387.54|388.26|387.66|391.66|391.51|388.14|387.54|17284
1512514800000|2017-12-05 23:00:00|388.16|387.56|385.19|384.59|388.94|388.79|382.79|382.64|21060
1512601200000|2017-12-06 23:00:00|385.09|384.49|385.7|385.1|386.19|386.04|382.45|382.25|15745
1512687600000|2017-12-07 23:00:00|385.8|385.2|389.74|389.14|389.84|389.64|384.14|383.94|14416
1512946800000|2017-12-10 23:00:00|390.04|389.44|393.74|393.14|394.04|393.44|388.54|388.39|15018
1513033200000|2017-12-11 23:00:00|393.64|393.04|393.65|393.05|394.15|393.55|391.65|391.5|12405
1513119600000|2017-12-12 23:00:00|393.55|392.95|394.97|394.37|395.32|395.17|392.37|392.17|13910
1513206000000|2017-12-13 23:00:00|394.87|394.27|389.49|388.89|395.27|394.99|389.39|388.79|12807
1513292400000|2017-12-14 23:00:00|389.59|388.99|389.23|388.63|389.79|389.29|386.08|385.63|13891
1513551600000|2017-12-17 23:00:00|389.53|388.93|389.4|388.8|389.9|389.3|385.55|385.3|13945
1513638000000|2017-12-18 23:00:00|389.3|388.7|384.61|384.01|389.4|389.11|384.61|384.01|10534
1513724400000|2017-12-19 23:00:00|384.71|384.11|386.62|386.02|387.56|387.41|384.61|384.01|18473
1513810800000|2017-12-20 23:00:00|386.72|386.12|386.24|385.64|387.09|386.94|384.69|384.54|28847
1513897200000|2017-12-21 23:00:00|386.14|385.54|386.05|385.45|387.05|386.85|384.35|384.2|51111
1514242800000|2017-12-25 23:00:00|385.85|385.25|385.55|384.95|387|386.85|383.3|383.15|59919
1514329200000|2017-12-26 23:00:00|385.65|385.05|386.8|386.2|387.85|387.7|384.25|384.1|40823
1514415600000|2017-12-27 23:00:00|386.7|386.1|387.6|387|388.55|388.4|386.3|386.1|13659
1514502000000|2017-12-28 23:00:00|387.5|386.9|386.4|385.8|388.55|388.4|385.95|385.8|9634
1514847600000|2018-01-01 23:00:00|387.6|387|391.9|391.3|392.35|392.15|387.1|386.5|16455
1514934000000|2018-01-02 23:00:00|391.8|391.2|397|396.4|397.9|397.4|391.7|391.1|15390
1515020400000|2018-01-03 23:00:00|397.1|396.5|401.05|400.45|401.15|400.8|396.05|395.9|22494
1515106800000|2018-01-04 23:00:00|400.95|400.35|400.8|400.2|401.45|401.1|398.6|398.45|13369
1515366000000|2018-01-07 23:00:00|401|400.4|402.3|401.7|402.5|402.2|399.65|399.5|13057
1515452400000|2018-01-08 23:00:00|402.4|401.8|403.5|402.9|404.15|404|401.8|401.65|12974
1515538800000|2018-01-09 23:00:00|403.4|402.8|402.55|401.95|403.7|403.35|401.15|400.95|11058
1515625200000|2018-01-10 23:00:00|402.45|401.85|404.05|403.45|404.35|403.75|401.95|401.45|9168
1515711600000|2018-01-11 23:00:00|403.95|403.35|405.45|404.85|405.55|404.95|402.55|402.3|11145
1515970800000|2018-01-14 23:00:00|405.95|405.35|405.1|404.5|406.55|405.95|404|403.8|7607
1516057200000|2018-01-15 23:00:00|405.2|404.6|406.21|405.61|407.56|407.41|403.71|403.56|10999
1516143600000|2018-01-16 23:00:00|406.11|405.51|406.94|406.34|407.34|406.99|405.19|405.04|13954
1516230000000|2018-01-17 23:00:00|406.84|406.24|403.34|402.74|407.59|407.44|402.34|402.14|18026
1516316400000|2018-01-18 23:00:00|403.44|402.84|407.69|407.09|407.89|407.29|402.44|402.29|19007
1516575600000|2018-01-21 23:00:00|406.69|406.09|408.3|407.7|408.7|408.1|404.63|404.48|13469
1516662000000|2018-01-22 23:00:00|408.2|407.6|409.21|408.61|410.56|410.41|406.8|406.65|18939
1516748400000|2018-01-23 23:00:00|409.01|408.41|412.67|412.07|414.52|414.32|409.01|408.41|27188
1516834800000|2018-01-24 23:00:00|412.57|411.97|409.2|408.6|413.05|412.9|407.6|407.5|32405
1516921200000|2018-01-25 23:00:00|409.1|408.5|409.9|409.3|410.1|409.95|407.1|406.95|60279
1517180400000|2018-01-28 23:00:00|410|409.4|408.04|407.44|411.15|411|407.94|407.34|35871
1517266800000|2018-01-29 23:00:00|408.14|407.54|403.7|403.1|408.91|408.76|403.4|402.8|22787
1517353200000|2018-01-30 23:00:00|403.8|403.2|403.25|402.65|405.05|404.9|401|400.8|26591
1517439600000|2018-01-31 23:00:00|403.65|403.05|403.81|403.21|406.51|406.31|402.86|402.51|19207
1517526000000|2018-02-01 23:00:00|404.21|403.61|398.23|397.63|404.71|404.41|397.93|397.33|16913
1517785200000|2018-02-04 23:00:00|396.23|395.63|384.03|383.43|397.93|397.78|380.53|379.93|21303
1517871600000|2018-02-05 23:00:00|384.13|383.53|390.13|389.53|391.33|390.73|379.83|379.63|40932
1517958000000|2018-02-06 23:00:00|390.23|389.63|384.18|383.58|393.38|393.18|383.48|382.88|32849
1518044400000|2018-02-07 23:00:00|383.78|383.18|382.63|382.03|389.38|389.23|380.58|379.98|52033
1518130800000|2018-02-08 23:00:00|382.23|381.63|387.15|386.55|388.55|387.95|377|376.85|35029
1518390000000|2018-02-11 23:00:00|387.65|387.05|385.79|385.19|388.75|388.15|382.74|382.49|25503
1518476400000|2018-02-12 23:00:00|385.89|385.29|389.4|388.8|391.15|390.95|384.39|384.14|28265
1518562800000|2018-02-13 23:00:00|389.5|388.9|390.36|389.76|390.76|390.26|382.21|381.81|23490
1518649200000|2018-02-14 23:00:00|390.26|389.66|396.87|396.27|397.17|396.57|388.91|388.71|13312
1518735600000|2018-02-15 23:00:00|396.77|396.17|396.13|395.53|398.73|398.33|395.12|394.82|4734
1518994800000|2018-02-18 23:00:00|396.33|395.73|398.44|397.84|399.74|399.29|394.98|394.68|11492
1519081200000|2018-02-19 23:00:00|398.34|397.74|396.25|395.65|399.14|398.54|395.65|395.4|18252
1519167600000|2018-02-20 23:00:00|396.35|395.75|399.75|399.15|404.5|404.15|395.55|394.95|24305
1519254000000|2018-02-21 23:00:00|399.85|399.25|400.76|400.16|401.41|401.26|397.3|397.1|43929
1519340400000|2018-02-22 23:00:00|400.66|400.06|405.37|404.77|406.07|405.47|400.06|399.86|66809
1519599600000|2018-02-25 23:00:00|406.27|405.67|409|408.4|409.3|408.7|403.77|403.62|44130
1519686000000|2018-02-26 23:00:00|409.1|408.5|400.8|400.2|409.2|408.6|399.1|398.5|26075
1519772400000|2018-02-27 23:00:00|400.9|400.3|398.3|397.7|405.45|405.3|397.6|397|30925
1519858800000|2018-02-28 23:00:00|398.4|397.8|395.2|394.6|399.4|399.25|393.05|392.75|21860
1519945200000|2018-03-01 23:00:00|395.3|394.7|397.1|396.5|397.4|396.8|392.05|391.7|18073
1520204400000|2018-03-04 23:00:00|395.7|395.1|394.07|393.47|399.15|398.95|389.62|389.47|22768
1520290800000|2018-03-05 23:00:00|394.17|393.57|393.99|393.39|398.64|398.49|393.87|393.27|16333
1520377200000|2018-03-06 23:00:00|393.89|393.29|394.99|394.39|396.49|396.34|392.34|391.79|16683
1520463600000|2018-03-07 23:00:00|394.89|394.29|397.05|396.45|397.65|397.35|394.05|393.9|12306
1520550000000|2018-03-08 23:00:00|396.95|396.35|400.16|399.56|400.66|400.06|395.51|395.21|15939
1520722800000|2018-03-10 23:00:00|400.36|399.76|401.16|400.56|401.26|400.66|400.36|399.76|0
1520809200000|2018-03-11 23:00:00|401.26|400.66|403.38|402.78|404.68|404.53|399.93|399.78|14022
1520895600000|2018-03-12 23:00:00|403.28|402.68|403.29|402.69|406.79|406.44|402.48|401.98|10757
1520982000000|2018-03-13 23:00:00|403.39|402.79|403.26|402.66|405.26|405.11|401.21|400.91|13998
1521068400000|2018-03-14 23:00:00|403.16|402.56|401.77|401.17|403.92|403.77|399.62|399.47|14812
1521154800000|2018-03-15 23:00:00|401.87|401.27|400.58|399.98|402.07|401.68|399.28|399.08|12016
1521327600000|2018-03-17 23:00:00|400.48|399.88|400.28|399.68|400.48|399.88|400.08|399.48|0
1521414000000|2018-03-18 23:00:00|400.38|399.78|397.68|397.08|401.18|400.88|395.68|395.53|12454
1521500400000|2018-03-19 23:00:00|397.58|396.98|400.83|400.23|401.33|400.83|396.23|396.08|12399
1521586800000|2018-03-20 23:00:00|400.93|400.33|401.63|401.03|402.63|402.43|399.53|399.38|15041
1521673200000|2018-03-21 23:00:00|401.53|400.93|392.14|391.54|403.49|403.34|391.54|390.94|28069
1521759600000|2018-03-22 23:00:00|392.04|391.44|386.24|385.64|392.94|392.34|385.44|385.09|59265
1522015200000|2018-03-25 22:00:00|385.84|385.24|390.34|389.74|390.59|390.39|384.99|384.84|61403
1522101600000|2018-03-26 22:00:00|390.44|389.84|388.1|387.5|393.1|392.95|387.4|387.2|47206
1522188000000|2018-03-27 22:00:00|388.3|387.7|385.2|384.6|390.35|390.1|383.45|383.25|36456
1522274400000|2018-03-28 22:00:00|385.4|384.8|393.6|393|394.85|394.55|384.6|384|26856
1522360800000|2018-03-29 22:00:00|393.45|392.95|396|395.4|396.75|396.55|392.4|392.2|3595
1522620000000|2018-04-01 22:00:00|396.1|395.5|388.1|387.5|396.5|395.9|385.2|384.95|12523
1522706400000|2018-04-02 22:00:00|388.2|387.6|390.2|389.6|390.4|390.15|384.65|384.5|18292
1522792800000|2018-04-03 22:00:00|390.1|389.5|384.2|383.6|390.2|389.6|377.8|377.5|23287
1522879200000|2018-04-04 22:00:00|384.3|383.7|390.1|389.5|390.55|390.35|383.45|383.2|24614
1522965600000|2018-04-05 22:00:00|390.2|389.6|390|389.4|393.2|393.05|383.85|383.3|24234
1523224800000|2018-04-08 22:00:00|390.7|390.1|392.1|391.5|394.75|394.55|388.35|388.2|21516
1523311200000|2018-04-09 22:00:00|392|391.4|395.4|394.8|395.9|395.7|390.35|390.1|17271
1523397600000|2018-04-10 22:00:00|395.5|394.9|396.63|396.03|398.08|397.78|394.2|393.6|19147
1523484000000|2018-04-11 22:00:00|396.73|396.13|396.83|396.23|397.73|397.58|393.88|393.63|13411
1523570400000|2018-04-12 22:00:00|396.53|395.93|399.54|398.94|400.84|400.54|395.43|394.83|14382
1523829600000|2018-04-15 22:00:00|401.44|400.84|398.98|398.38|402.24|401.64|395.99|395.79|14720
1523916000000|2018-04-16 22:00:00|399.08|398.48|401.09|400.49|401.79|401.44|397.58|397.43|14801
1524002400000|2018-04-17 22:00:00|401.19|400.59|408.49|407.89|409.19|409.04|401.09|400.49|26219
1524088800000|2018-04-18 22:00:00|408.59|407.99|409.99|409.39|413.64|413.49|407.94|407.69|22763
1524175200000|2018-04-19 22:00:00|410.09|409.49|408.09|407.89|413.59|413.44|407.74|407.54|21134
1524434400000|2018-04-22 22:00:00|410.29|409.69|410.98|410.38|412.5|412.34|408.59|407.99|29979
1524520800000|2018-04-23 22:00:00|411.08|410.48|407.65|407.05|411.78|411.53|406.75|406.55|59134
1524607200000|2018-04-24 22:00:00|407.75|407.15|409.59|408.99|409.8|409.65|407.5|406.95|66917
1524693600000|2018-04-25 22:00:00|409.69|409.09|412|411.4|412.3|411.75|408.19|408.04|42922
1524780000000|2018-04-26 22:00:00|412.1|411.5|411.88|411.28|412.43|412.23|409.4|409.25|17954
1525039200000|2018-04-29 22:00:00|411.78|411.18|415.52|414.92|418.17|418.02|411.68|411.08|23429
1525125600000|2018-04-30 22:00:00|415.62|415.02|417|416.4|418.97|418.82|412.45|412.3|6914
1525212000000|2018-05-01 22:00:00|417.1|416.5|414.11|413.51|420.2|420|413.71|413.11|20959
1525298400000|2018-05-02 22:00:00|414.01|413.41|412|411.4|414.61|414.26|407.75|407.45|18581
1525384800000|2018-05-03 22:00:00|412.1|411.5|409.4|408.8|412.3|411.7|405.25|405.05|19728
1525644000000|2018-05-06 22:00:00|409.5|408.9|404.86|404.26|410.6|410.05|404.46|404.21|14126
1525730400000|2018-05-07 22:00:00|404.96|404.36|405.53|404.93|407.07|406.87|403.68|403.48|13996
1525816800000|2018-05-08 22:00:00|405.43|404.83|404.28|403.68|408.18|407.98|402.73|402.53|20736
1525903200000|2018-05-09 22:00:00|404.38|403.78|407.73|407.13|408.38|408.13|403.98|403.38|13066
1525989600000|2018-05-10 22:00:00|407.83|407.23|410.03|409.43|410.73|410.58|405.58|405.43|22620
1526248800000|2018-05-13 22:00:00|410.63|410.03|407.12|406.52|411.13|410.53|406.77|406.32|19112
1526335200000|2018-05-14 22:00:00|407.22|406.62|402.54|401.94|407.77|407.62|401.49|401.14|16949
1526421600000|2018-05-15 22:00:00|402.64|402.04|405.57|404.97|406.17|406.02|401.62|401.34|18771
1526508000000|2018-05-16 22:00:00|405.67|405.07|404.88|404.28|407.67|407.52|403.33|403.13|18409
1526594400000|2018-05-17 22:00:00|404.98|404.38|401.7|401.1|405.48|404.88|401.4|401.1|12929
1526853600000|2018-05-20 22:00:00|404.2|403.6|405.33|404.73|408.4|408.25|401.6|401|11055
1526940000000|2018-05-21 22:00:00|405.43|404.83|403.31|402.71|407.33|406.83|402.56|402.36|17226
1527026400000|2018-05-22 22:00:00|403.41|402.81|399.23|398.63|403.41|402.98|396.53|396.33|30489
1527112800000|2018-05-23 22:00:00|399.13|398.53|401.64|401.04|402.89|402.74|397.13|396.53|27530
1527199200000|2018-05-24 22:00:00|401.74|401.14|400.13|399.53|402.63|402.48|399.08|398.78|41327
1527458400000|2018-05-27 22:00:00|400.83|400.23|401.23|400.63|402.08|401.93|399.83|399.43|33374
1527544800000|2018-05-28 22:00:00|401.33|400.73|396.25|395.65|401.7|401.03|395.65|395.2|35172
1527631200000|2018-05-29 22:00:00|396.35|395.75|394.42|393.82|396.35|395.75|389.57|389.42|43442
1527717600000|2018-05-30 22:00:00|394.32|393.72|391.78|391.18|395.02|394.82|388.73|388.58|28128
1527804000000|2018-05-31 22:00:00|391.68|391.08|391.7|391.1|392|391.65|388.4|387.7|22841
1528063200000|2018-06-03 22:00:00|391.4|390.8|396.12|395.52|396.37|396.17|391.07|390.8|15034
1528149600000|2018-06-04 22:00:00|396.22|395.62|396.73|396.13|398.53|397.93|395.53|395.32|14530
1528236000000|2018-06-05 22:00:00|396.63|396.03|395.95|395.35|397.6|397.45|393.5|393.3|15794
1528322400000|2018-06-06 22:00:00|396.05|395.45|394.07|393.47|397.32|397.17|393.52|393.37|11249
1528408800000|2018-06-07 22:00:00|394.17|393.57|392.48|391.88|395.22|395.02|389.68|389.48|13657
1528668000000|2018-06-10 22:00:00|391.68|391.08|391.12|390.52|392.83|392.63|388.58|388.43|8855
1528754400000|2018-06-11 22:00:00|391.02|390.42|388.74|388.14|392.12|391.52|387.59|387.39|14862
1528840800000|2018-06-12 22:00:00|388.84|388.24|382.4|381.8|389.34|388.89|382.3|381.7|15122
1528927200000|2018-06-13 22:00:00|382.3|381.7|378.53|377.93|383.43|383.08|376.88|376.58|29914
1529013600000|2018-06-14 22:00:00|378.43|377.83|377.16|376.56|379.56|379.41|375.26|375.11|10240
1529272800000|2018-06-17 22:00:00|379.06|378.46|374.53|373.93|379.06|378.46|370.79|370.64|24455
1529359200000|2018-06-18 22:00:00|374.63|374.03|375|374.4|376.5|376.3|370.9|370.6|25941
1529445600000|2018-06-19 22:00:00|375.1|374.5|372.93|372.33|375.78|375.58|371.08|370.93|18931
1529532000000|2018-06-20 22:00:00|372.83|372.23|368.95|368.35|373.9|373.75|368.85|368.35|18677
1529618400000|2018-06-21 22:00:00|369.05|368.45|369.16|368.56|370.86|370.71|367.86|367.66|20665
1529877600000|2018-06-24 22:00:00|369.26|368.66|365.76|365.16|369.76|369.16|363.56|363.36|45496
1529964000000|2018-06-25 22:00:00|365.86|365.26|368.67|368.07|369.57|369.32|363.86|363.66|59214
1530050400000|2018-06-26 22:00:00|368.77|368.17|364.77|364.17|371.22|371.02|364.27|364.07|50041
1530136800000|2018-06-27 22:00:00|364.87|364.27|368.21|367.61|368.41|367.91|364.07|363.92|25147
1530223200000|2018-06-28 22:00:00|368.31|367.71|368.6|368|370.65|370.5|365.05|364.9|25956
1530482400000|2018-07-01 22:00:00|368.9|368.3|364.61|364.01|369.1|368.61|363.06|362.91|20158
1530568800000|2018-07-02 22:00:00|364.51|363.91|362.33|361.73|365.43|365.23|360.53|360.33|25800
1530655200000|2018-07-03 22:00:00|362.23|361.63|366.27|365.67|366.27|365.82|362.03|361.43|11936
1530741600000|2018-07-04 22:00:00|366.17|365.57|366.27|365.67|367.47|367.32|364.32|364.12|14802
1530828000000|2018-07-05 22:00:00|366.17|365.57|359.2|358.6|366.37|365.77|356.1|355.95|21375
1531087200000|2018-07-08 22:00:00|359.4|358.8|363.91|363.31|363.91|363.76|358.25|358.05|15811
1531173600000|2018-07-09 22:00:00|363.81|363.21|366.91|366.31|368.61|368.26|363.51|363.11|18431
1531260000000|2018-07-10 22:00:00|367.01|366.41|363.26|362.66|367.51|366.91|360.71|360.51|19259
1531346400000|2018-07-11 22:00:00|363.36|362.76|365.48|364.88|366.28|366.13|363.06|362.46|11316
1531432800000|2018-07-12 22:00:00|365.58|364.98|364.69|364.09|366.98|366.38|363.88|363.68|12437
1531692000000|2018-07-15 22:00:00|364.99|364.39|362.91|362.31|366.16|366.01|361.81|361.51|11526
1531778400000|2018-07-16 22:00:00|362.81|362.21|365.13|364.53|365.23|364.88|361.58|361.38|14455
1531864800000|2018-07-17 22:00:00|365.23|364.63|363.88|363.28|365.83|365.38|362.58|362.33|11385
1531951200000|2018-07-18 22:00:00|363.78|363.18|366.7|366.1|367.6|367.45|363.4|363.18|15330
1532037600000|2018-07-19 22:00:00|366.8|366.2|369.84|369.24|370.34|370.19|366.7|366.1|15691
1532296800000|2018-07-22 22:00:00|370.04|369.44|368.43|367.83|370.24|369.64|366.78|366.63|11343
1532383200000|2018-07-23 22:00:00|368.53|367.93|369.75|369.15|370.75|370.6|367.2|367|19198
1532469600000|2018-07-24 22:00:00|369.65|369.05|374.03|373.43|374.98|374.83|369.55|368.95|40550
1532556000000|2018-07-25 22:00:00|373.93|373.33|375.07|374.47|375.87|375.72|373.67|373.23|52790
1532642400000|2018-07-26 22:00:00|375.17|374.57|372.09|371.49|375.84|375.69|371.04|370.74|33477
1532901600000|2018-07-29 22:00:00|371.79|371.19|369.91|369.31|373.5|373.35|369.16|368.96|19417
1532988000000|2018-07-30 22:00:00|370.01|369.41|374.83|374.23|375.13|374.83|368.68|368.53|15014
1533074400000|2018-07-31 22:00:00|374.93|374.33|372.6|372|374.93|374.63|370.78|370.58|16006
1533160800000|2018-08-01 22:00:00|372.5|371.9|368.8|368.2|373.55|373.35|365.4|365.2|21352
1533247200000|2018-08-02 22:00:00|368.7|368.1|367.04|366.44|370.94|370.79|364.34|364.14|16110
1533506400000|2018-08-05 22:00:00|367.24|366.64|369.64|369.04|371.14|370.99|366.74|366.44|15955
1533592800000|2018-08-06 22:00:00|369.54|368.94|375.21|374.61|376.85|376.65|369.09|368.89|16387
1533679200000|2018-08-07 22:00:00|375.31|374.71|375.46|374.86|376.01|375.86|372.26|372.11|19942
1533765600000|2018-08-08 22:00:00|375.56|374.96|374.53|373.93|377.58|377.43|373.53|373.33|10837
1533852000000|2018-08-09 22:00:00|374.63|374.03|368.45|367.85|374.65|374.4|366.6|366.2|18519
1534111200000|2018-08-12 22:00:00|367.75|367.15|363.95|363.35|367.97|367.37|362.92|362.77|17645
1534197600000|2018-08-13 22:00:00|363.85|363.25|364.65|364.05|366.03|365.88|362.5|362.3|17445
1534284000000|2018-08-14 22:00:00|364.75|364.15|361.65|361.05|365.2|364.6|359.75|359.55|15176
1534370400000|2018-08-15 22:00:00|361.75|361.15|362.66|362.06|363.66|363.46|360.06|359.91|14534
1534456800000|2018-08-16 22:00:00|362.56|361.96|362.46|361.86|365.31|365.11|359.21|359.06|16076
1534716000000|2018-08-19 22:00:00|362.36|361.76|367.33|366.73|367.33|366.73|360.78|360.61|12502
1534802400000|2018-08-20 22:00:00|365.33|364.73|367.1|366.5|367.5|366.9|359.29|359.09|12289
1534888800000|2018-08-21 22:00:00|365.1|364.5|368.29|367.69|368.39|367.79|360.29|360.04|4364
1534975200000|2018-08-22 22:00:00|366.39|365.79|372.7|372.1|372.7|372.1|361.44|361.24|22362
1535061600000|2018-08-23 22:00:00|370.7|370.1|369.92|369.32|370.92|370.32|362.47|362.27|21803
1535320800000|2018-08-26 22:00:00|368.22|367.62|372.01|371.41|372.01|371.41|363.91|363.71|32349
1535407200000|2018-08-27 22:00:00|370.01|369.41|373.73|373.13|373.73|373.13|366.73|366.58|48346
1535493600000|2018-08-28 22:00:00|371.73|371.13|372.78|372.18|372.78|372.18|366.53|366.28|36186
1535580000000|2018-08-29 22:00:00|372.88|372.28|363.85|363.25|372.88|372.28|363.55|363.15|25097
1535666400000|2018-08-30 22:00:00|363.75|363.15|364.46|363.86|365.66|365.46|362.06|361.91|18635
1535925600000|2018-09-02 22:00:00|364.36|363.76|363.77|363.17|364.47|363.87|360.62|360.47|10913
1536012000000|2018-09-03 22:00:00|363.87|363.27|361.51|360.91|364.24|364.04|360.21|360.06|12943
1536098400000|2018-09-04 22:00:00|361.61|361.01|357.16|356.56|363.86|363.66|355.76|355.51|19026
1536184800000|2018-09-05 22:00:00|357.26|356.66|355.66|355.06|358.69|358.49|354.46|354.31|17276
1536271200000|2018-09-06 22:00:00|355.56|354.96|353.26|352.66|356.51|356.21|352.41|352.16|14577
1536530400000|2018-09-09 22:00:00|353.46|352.86|352.16|351.56|354.31|354.16|350.46|350.26|16253
1536616800000|2018-09-10 22:00:00|352.26|351.66|351.96|351.36|353.11|352.91|349.56|349.36|15759
1536703200000|2018-09-11 22:00:00|352.06|351.46|353.69|353.09|354.56|354.41|350.76|350.61|15518
1536789600000|2018-09-12 22:00:00|353.59|352.99|356.09|355.49|356.29|356.14|351.74|351.54|18047
1536876000000|2018-09-13 22:00:00|356.19|355.59|356.39|356.24|358.59|358.24|355.59|355.39|12859
1537135200000|2018-09-16 22:00:00|356.49|355.89|353.49|352.89|356.74|356.54|353.49|352.89|10613
1537221600000|2018-09-17 22:00:00|353.59|352.99|355.64|355.04|356.44|356.29|351.34|351.19|14175
1537308000000|2018-09-18 22:00:00|355.74|355.14|360.15|359.55|360.25|359.9|354.64|354.04|13353
1537394400000|2018-09-19 22:00:00|360.25|359.65|362.62|362.02|362.72|362.22|358.1|357.95|12932
1537480800000|2018-09-20 22:00:00|362.52|361.92|364.52|363.92|366.82|366.62|361.97|361.62|25247
1537740000000|2018-09-23 22:00:00|364.02|363.42|365.64|365.04|366.52|366.37|363.82|363.22|0
1537826400000|2018-09-24 22:00:00|365.54|364.94|368.13|367.53|368.21|368.06|365.04|364.44|62124
1537912800000|2018-09-25 22:00:00|368.03|367.43|367.25|366.65|371.45|371.3|366.9|366.55|41405
1537999200000|2018-09-26 22:00:00|367.35|366.75|369.52|368.92|371.75|371.6|366.7|366.5|29832
1538085600000|2018-09-27 22:00:00|369.62|369.02|369.62|369.02|371.57|371.42|368.22|368.07|16451
1538344800000|2018-09-30 22:00:00|370.12|369.52|369.6|369|372.15|371.95|368.5|368.35|13663
1538431200000|2018-10-01 22:00:00|369.4|368.8|369.32|368.72|370.12|369.87|366.02|365.87|17435
1538517600000|2018-10-02 22:00:00|369.42|368.82|369.12|368.52|371.22|371.07|367.52|367.02|14947
1538604000000|2018-10-03 22:00:00|369.02|368.42|366.66|366.06|369.16|368.61|363.86|363.71|16375
1538690400000|2018-10-04 22:00:00|366.26|365.66|363.29|362.69|367.09|366.54|361.09|360.84|16009
1538949600000|2018-10-07 22:00:00|363.09|362.49|363.2|362.6|363.49|363.34|359.85|359.65|13604
1539036000000|2018-10-08 22:00:00|363.3|362.7|359.42|358.82|363.3|362.7|357.62|357.47|19628
1539122400000|2018-10-09 22:00:00|359.52|358.92|346.46|345.86|359.92|359.32|345.96|345.36|24516
1539208800000|2018-10-10 22:00:00|346.56|345.96|346.49|345.89|349.19|348.59|343.39|343.19|39488
1539295200000|2018-10-11 22:00:00|346.39|345.79|349.92|349.32|350.87|350.67|344.69|344.54|31872
1539554400000|2018-10-14 22:00:00|349.42|348.82|345.93|345.33|349.42|348.82|344.88|344.73|23783
1539640800000|2018-10-15 22:00:00|345.83|345.23|350.05|349.45|350.05|349.7|343|342.85|21285
1539727200000|2018-10-16 22:00:00|349.95|349.35|348.59|347.99|351.09|350.94|345.49|345.29|20618
1539813600000|2018-10-17 22:00:00|348.69|348.09|345.69|345.09|349.19|349.04|343.84|343.64|17236
1539900000000|2018-10-18 22:00:00|345.59|344.99|345.92|345.32|349.42|349.22|342.97|342.77|21121
1540159200000|2018-10-21 22:00:00|345.22|344.62|347.66|347.06|349.51|349.36|343.96|343.36|14102
1540245600000|2018-10-22 22:00:00|347.56|346.96|346.07|345.47|347.77|347.17|341.52|341.32|18406
1540332000000|2018-10-23 22:00:00|346.17|345.57|341.63|341.03|347.57|347.42|339.58|339.38|19870
1540418400000|2018-10-24 22:00:00|341.43|340.83|340.94|340.34|344.59|344.44|338.99|338.84|44512
1540504800000|2018-10-25 22:00:00|340.84|340.24|338.55|337.95|341.74|341.59|335.15|335|49372
1540767600000|2018-10-28 23:00:00|340.05|339.45|335.44|334.84|341.4|341.25|332.89|332.69|46960
1540854000000|2018-10-29 23:00:00|335.54|334.94|338.63|338.03|339.33|338.73|334.38|334.13|26988
1540940400000|2018-10-30 23:00:00|338.73|338.13|343.66|343.06|344.61|344.46|337.63|337.38|22243
1541026800000|2018-10-31 23:00:00|343.76|343.16|350.81|350.21|351.76|351.56|343.31|342.86|19979
1541113200000|2018-11-01 23:00:00|350.91|350.31|351.92|351.32|355.32|355.07|349.22|349.07|28061
1541372400000|2018-11-04 23:00:00|351.82|351.22|349.93|349.33|352.83|352.63|346.78|346.63|23723
1541458800000|2018-11-05 23:00:00|349.83|349.23|349.46|348.86|351.16|351.01|346.16|345.91|8843
1541545200000|2018-11-06 23:00:00|349.36|348.76|353.2|352.6|353.6|353|347.05|346.9|21819
1541631600000|2018-11-07 23:00:00|353.4|352.8|348.52|347.92|353.52|352.92|347.77|347.57|16008
1541718000000|2018-11-08 23:00:00|348.62|348.02|345.13|344.53|349.93|349.33|343.48|343.33|19110
1541977200000|2018-11-11 23:00:00|345.23|344.63|341.75|341.15|349.2|349|341.05|340.45|14092
1542063600000|2018-11-12 23:00:00|341.85|341.25|343.37|342.77|347.42|344.57|339.87|339.67|15874
1542150000000|2018-11-13 23:00:00|343.47|342.87|342.2|341.6|344.87|344.5|340.1|339.95|16191
1542236400000|2018-11-14 23:00:00|342.1|341.5|345.13|344.53|345.58|345.43|339.13|338.93|17555
1542322800000|2018-11-15 23:00:00|345.03|344.43|348.95|348.35|349.25|348.65|342.68|342.53|16375
1542582000000|2018-11-18 23:00:00|347.55|346.95|341.64|341.04|348.45|348.25|339.94|339.74|15370
1542668400000|2018-11-19 23:00:00|341.54|340.94|336|335.4|341.84|341.69|335.45|335.1|15235
1542754800000|2018-11-20 23:00:00|336.1|335.5|341.86|341.26|343.36|343.16|335.3|334.7|30931
1542841200000|2018-11-21 23:00:00|341.76|341.16|338.98|338.38|342.38|342.18|338.63|338.38|6701
1542927600000|2018-11-22 23:00:00|339.38|338.78|341.79|341.19|343.24|343.04|338.79|338.58|9920
1543186800000|2018-11-25 23:00:00|341.99|341.39|345.81|345.21|347.51|346.96|341.99|341.39|53400
1543273200000|2018-11-26 23:00:00|345.71|345.11|349.83|349.23|349.93|349.33|344.38|344.23|41442
1543359600000|2018-11-27 23:00:00|349.73|349.13|352.59|351.99|353.29|352.69|345.44|345.29|31234
1543446000000|2018-11-28 23:00:00|352.49|351.89|350.79|350.19|353.39|353.24|348.84|348.59|24769
1543532400000|2018-11-29 23:00:00|350.69|350.09|351.73|351.13|352.03|351.78|348.23|348.03|16153
1543791600000|2018-12-02 23:00:00|356.03|355.43|359.72|359.12|360.32|359.72|353.43|353.18|20551
1543878000000|2018-12-03 23:00:00|360.22|359.62|350.93|350.33|360.22|359.62|350.53|349.93|21014
1543964400000|2018-12-04 23:00:00|351.03|350.43|353.99|353.39|354.74|354.59|350.73|350.13|14780
1544050800000|2018-12-05 23:00:00|354.09|353.49|351.13|350.53|354.09|353.49|345.28|345.08|17622
1544137200000|2018-12-06 23:00:00|351.23|350.63|347.07|346.47|353.77|353.57|345.72|345.52|13129
1544396400000|2018-12-09 23:00:00|345.07|344.47|346.72|346.12|347.02|346.62|341.77|341.57|15354
1544482800000|2018-12-10 23:00:00|346.52|345.92|344.94|344.34|346.99|346.79|341.64|341.49|19142
1544569200000|2018-12-11 23:00:00|344.84|344.24|348.27|347.67|350.02|349.77|344.62|344.24|20312
1544655600000|2018-12-12 23:00:00|348.37|347.77|348.28|347.68|350.88|350.73|347.38|347.23|14426
1544742000000|2018-12-13 23:00:00|348.38|347.78|344.97|344.37|348.57|348.32|343.07|342.92|17120
1545001200000|2018-12-16 23:00:00|344.87|344.27|346.87|346.27|350.99|350.84|344.77|344.17|21865
1545087600000|2018-12-17 23:00:00|346.67|346.07|342.59|341.99|347.77|347.17|341.89|341.69|20743
1545174000000|2018-12-18 23:00:00|342.49|341.89|338.14|337.54|345.39|345.14|336.99|336.64|16329
1545260400000|2018-12-19 23:00:00|338.34|337.74|342.34|341.74|343.49|343.34|337.44|336.84|32642
1545346800000|2018-12-20 23:00:00|342.24|341.64|340.54|339.94|343.34|343.14|338.64|338.34|45547
1545606000000|2018-12-23 23:00:00|338.74|338.14|337.41|337.26|341.21|341.06|337.41|337.26|22538
1545778800000|2018-12-25 23:00:00|337.76|337.16|342.64|342.04|343.74|343.14|331.94|331.69|42846
1545865200000|2018-12-26 23:00:00|342.74|342.14|343.53|342.93|344.68|344.53|338.78|338.63|24747
1545951600000|2018-12-27 23:00:00|343.63|343.03|342.61|342.01|343.73|343.51|339.43|339.28|20150
1546210800000|2018-12-30 23:00:00|344.41|343.81|342.15|341.55|345.11|344.51|340.15|339.55|6930
1546383600000|2019-01-01 23:00:00|342.22|341.62|337.52|336.92|344.47|344.27|337.42|336.82|19878
1546470000000|2019-01-02 23:00:00|337.42|336.82|334.94|334.34|340.02|339.87|334.14|333.54|22562
1546556400000|2019-01-03 23:00:00|334.94|334.34|343.75|343.15|344.35|344.15|332.74|332.54|18613
1546815600000|2019-01-06 23:00:00|344.35|343.75|348.57|347.97|349.02|348.87|320.37|319.77|17886
1546902000000|2019-01-07 23:00:00|348.47|347.87|350.78|350.18|351.88|351.68|346.63|346.43|24413
1546988400000|2019-01-08 23:00:00|350.68|350.08|353.76|353.16|355.31|355.11|350.48|349.88|20162
1547074800000|2019-01-09 23:00:00|353.66|353.06|358.98|358.38|359.58|359.13|352.23|352.03|17991
1547161200000|2019-01-10 23:00:00|358.88|358.28|357.99|357.39|359.99|359.79|357.44|357.24|16854
1547420400000|2019-01-13 23:00:00|357.29|356.69|356.22|355.62|359.87|359.67|355.02|354.87|14672
1547506800000|2019-01-14 23:00:00|356.12|355.52|360.04|359.44|362.04|361.89|356.02|355.42|15305
1547593200000|2019-01-15 23:00:00|359.94|359.34|363.78|363.18|364.78|364.63|359.88|359.28|17286
1547679600000|2019-01-16 23:00:00|363.88|363.28|363.4|362.8|364.3|364.1|359.3|359.15|17410
1547766000000|2019-01-17 23:00:00|363.3|362.7|366.4|365.8|366.5|365.9|361.35|361.15|13051
1548025200000|2019-01-20 23:00:00|365.3|364.7|362.47|361.87|366|365.85|361.62|361.47|17041
1548111600000|2019-01-21 23:00:00|361.97|361.37|356.69|356.09|362.87|362.72|355.44|355.29|15609
1548198000000|2019-01-22 23:00:00|356.59|355.99|355.45|354.85|358.55|358.4|354.55|354.35|20119
1548284400000|2019-01-23 23:00:00|355.65|355.05|359.04|358.44|359.84|359.64|354.65|354.5|17115
1548370800000|2019-01-24 23:00:00|359.14|358.54|360.85|360.25|361.8|361.65|358.24|357.99|41906
1548630000000|2019-01-27 23:00:00|360.35|359.75|358.16|357.56|361.31|361.11|357.01|356.71|40428
1548716400000|2019-01-28 23:00:00|358.26|357.66|359.16|358.56|359.36|359.11|355.76|355.61|33183
1548802800000|2019-01-29 23:00:00|359.26|358.66|358.84|358.24|359.36|359.06|355.29|355.09|16935
1548889200000|2019-01-30 23:00:00|358.64|358.04|358.94|358.34|359.54|359.34|356.59|356.39|18456
1548975600000|2019-01-31 23:00:00|358.64|358.04|357.12|356.52|359.04|358.59|355.82|355.67|16022
1549234800000|2019-02-03 23:00:00|356.82|356.22|358.56|357.96|359.06|358.71|355.01|354.86|10230
1549321200000|2019-02-04 23:00:00|358.46|357.86|361.18|360.58|361.78|361.38|357.51|357.31|5155
1549407600000|2019-02-05 23:00:00|361.08|360.48|360.72|360.12|364.07|363.92|360.42|360.12|9679
1549494000000|2019-02-06 23:00:00|360.62|360.02|357.94|357.34|361.02|360.72|356.19|355.94|14532
1549580400000|2019-02-07 23:00:00|357.84|357.24|358.45|357.85|359.79|359.64|354.79|354.64|18099
1549839600000|2019-02-10 23:00:00|358.65|358.05|358.18|357.58|359.03|358.83|354.7|354.5|17114
1549926000000|2019-02-11 23:00:00|358.08|357.48|358.59|357.99|359.23|359.03|356.69|356.49|15962
1550012400000|2019-02-12 23:00:00|358.69|358.09|361.02|360.42|363.02|362.82|358.49|357.89|14621
1550098800000|2019-02-13 23:00:00|361.12|360.52|362.95|362.35|364.35|364.15|360.92|360.32|15516
1550185200000|2019-02-14 23:00:00|362.85|362.25|363.48|362.88|363.68|363.2|359.28|359.08|16392
1550444400000|2019-02-17 23:00:00|363.78|363.18|364.39|363.79|365.38|365.18|362.33|362.18|10675
1550530800000|2019-02-18 23:00:00|364.29|363.69|364.81|364.21|366.19|365.99|362.16|361.96|13525
1550617200000|2019-02-19 23:00:00|364.91|364.31|367.17|366.57|368.57|368.37|364.66|364.11|17346
1550703600000|2019-02-20 23:00:00|367.27|366.67|366.29|365.69|367.54|367.39|363.37|363.22|19207
1550790000000|2019-02-21 23:00:00|366.19|365.59|365.12|364.52|366.29|365.94|362.37|362.22|36298
1551049200000|2019-02-24 23:00:00|365.82|365.22|366.23|365.63|368.23|368.08|362.93|362.73|50327
1551135600000|2019-02-25 23:00:00|366.43|365.83|364.15|363.55|367.03|366.83|363.33|363.18|26987
1551222000000|2019-02-26 23:00:00|364.05|363.45|361.95|361.35|366.5|366.35|361|360.75|23529
1551308400000|2019-02-27 23:00:00|362.05|361.45|358.47|357.87|362.7|362.55|357.97|357.37|16364
1551394800000|2019-02-28 23:00:00|358.37|357.77|359.97|359.37|360.57|360.42|357.27|357.12|14212
1551654000000|2019-03-03 23:00:00|360.67|360.07|362.1|361.5|363.9|363.75|358.75|358.6|20148
1551740400000|2019-03-04 23:00:00|362|361.4|362.2|361.6|363.2|363.05|360.3|360.15|17803
1551826800000|2019-03-05 23:00:00|362.1|361.5|360.8|360.2|363.25|363.1|359.8|359.65|14976
1551913200000|2019-03-06 23:00:00|360.7|360.1|359.63|359.03|362.33|362.13|358.83|358.68|17000
1551999600000|2019-03-07 23:00:00|359.53|358.93|357.1|356.5|359.93|359.43|355.05|354.9|18809
1552172400000|2019-03-09 23:00:00|356.6|356|356.6|356|356.8|356.2|356.4|355.8|0
1552258800000|2019-03-10 23:00:00|356.7|356.1|360.38|359.78|360.48|359.88|355.1|354.95|13582
1552345200000|2019-03-11 23:00:00|360.48|359.88|359.6|359|362.05|361.9|358.55|358.35|20321
1552431600000|2019-03-12 23:00:00|359.5|358.9|358.4|357.8|360|359.4|354.9|354.75|18814
1552518000000|2019-03-13 23:00:00|358.3|357.7|358.77|358.17|359.67|359.52|356.5|356.35|13440
1552604400000|2019-03-14 23:00:00|358.87|358.27|361.37|360.77|361.52|361.37|358.07|357.92|17067
1552777200000|2019-03-16 23:00:00|361.17|360.57|360.87|360.27|361.17|360.57|360.87|360.27|0
1552863600000|2019-03-17 23:00:00|360.77|360.17|362.61|362.01|362.81|362.21|360.72|360.17|12006
1552950000000|2019-03-18 23:00:00|362.51|361.91|362.73|362.13|364.38|364.23|360.58|360.43|17881
1553036400000|2019-03-19 23:00:00|362.83|362.23|361.23|360.63|363.23|362.83|358.98|358.83|18713
1553122800000|2019-03-20 23:00:00|361.33|360.73|364.28|363.68|364.48|364.08|359.73|359.53|16340
1553209200000|2019-03-21 23:00:00|364.18|363.58|356.79|356.19|364.58|364.08|356.39|356.09|20529
1553382000000|2019-03-23 23:00:00|357.99|357.39|357.29|356.69|357.99|357.39|356.99|356.39|0
1553468400000|2019-03-24 23:00:00|357.39|356.79|357.92|357.32|358.52|358.37|353.49|353.34|47275
1553554800000|2019-03-25 23:00:00|358.02|357.42|359.02|358.42|361.77|361.62|357.82|357.32|59345
1553641200000|2019-03-26 23:00:00|358.92|358.32|357.05|356.45|360.77|360.62|355.6|355.4|30003
1553727600000|2019-03-27 23:00:00|357.15|356.55|360.15|359.55|361|360.8|355.8|355.55|25450
1553814000000|2019-03-28 23:00:00|360.05|359.45|363.05|362.45|363.15|362.9|359.55|359.4|19956
1554069600000|2019-03-31 22:00:00|364.45|363.85|368.98|368.38|369.28|368.78|363.95|363.45|20752
1554156000000|2019-04-01 22:00:00|368.88|368.28|370.99|370.39|371.54|371.39|367.53|367.38|27905
1554242400000|2019-04-02 22:00:00|371.09|370.49|375.95|375.35|376.55|376.4|370.74|370.19|32578
1554328800000|2019-04-03 22:00:00|376.05|375.45|377.18|376.58|377.38|377.08|374.28|374.13|25644
1554415200000|2019-04-04 22:00:00|377.08|376.48|377.19|376.59|378.29|378.09|375.99|375.84|14613
1554674400000|2019-04-07 22:00:00|377.09|376.49|378.19|377.59|378.29|377.89|375.29|375.14|15211
1554760800000|2019-04-08 22:00:00|378.29|377.69|377.59|376.99|378.89|378.64|376.84|376.69|16354
1554847200000|2019-04-09 22:00:00|377.69|377.09|380.09|379.49|380.49|379.89|377.09|376.84|18983
1554933600000|2019-04-10 22:00:00|379.99|379.39|378.49|377.89|380.94|380.79|377.84|377.64|16970
1555020000000|2019-04-11 22:00:00|378.59|377.99|380.69|380.09|380.79|380.24|377.19|377.04|12925
1555279200000|2019-04-14 22:00:00|380.89|380.29|378.59|377.99|380.89|380.59|377.24|377.09|13031
1555365600000|2019-04-15 22:00:00|378.69|378.09|379.51|378.91|379.86|379.71|378.26|377.99|13916
1555452000000|2019-04-16 22:00:00|379.61|379.01|381.19|380.59|381.99|381.44|378.94|378.69|17980
1555538400000|2019-04-17 22:00:00|381.29|380.69|382.21|381.61|382.31|382.16|379.06|378.91|14357
1555624800000|2019-04-18 22:00:00|381.51|381.31|382.32|382.07|382.86|382.66|381.17|381.02|2856
1555884000000|2019-04-21 22:00:00|382.52|381.92|380.94|380.34|383.02|382.52|380.49|380.34|8828
1555970400000|2019-04-22 22:00:00|381.04|380.44|381.47|380.87|381.92|381.72|379.7|379.55|16332
1556056800000|2019-04-23 22:00:00|381.57|380.97|380.47|379.87|382.37|381.77|379.52|379.32|42398
1556143200000|2019-04-24 22:00:00|380.57|379.97|379.94|379.34|380.97|380.64|378.44|378.14|64358
1556229600000|2019-04-25 22:00:00|380.04|379.44|382.16|381.56|382.56|382.11|377.99|377.79|33968
1556488800000|2019-04-28 22:00:00|382.36|381.76|386.38|385.78|387.26|387.06|381.86|381.71|35243
1556575200000|2019-04-29 22:00:00|386.48|385.88|383.08|382.48|387.5|387.35|381.78|381.63|24457
1556661600000|2019-04-30 22:00:00|383.18|382.58|383.81|383.21|387.51|387.16|382.78|382.18|10735
1556748000000|2019-05-01 22:00:00|383.71|383.11|381.73|381.13|385.13|384.93|381.18|381.03|22834
1556834400000|2019-05-02 22:00:00|381.63|381.03|384.67|384.07|384.67|384.4|381.38|381.03|25525
1557093600000|2019-05-05 22:00:00|379.27|378.67|371|370.4|380.07|379.47|366.97|366.82|36770
1557180000000|2019-05-06 22:00:00|370.7|370.1|370.42|369.82|375.17|374.97|368.87|368.62|35905
1557266400000|2019-05-07 22:00:00|370.52|369.92|368.78|368.18|370.88|370.63|367.88|367.63|24886
1557352800000|2019-05-08 22:00:00|368.88|368.28|367.37|366.77|369.57|369.42|363.37|363.22|28653
1557439200000|2019-05-09 22:00:00|367.27|366.67|369.57|368.97|371.92|371.77|364.62|364.37|32490
1557698400000|2019-05-12 22:00:00|367.07|366.47|359.59|358.99|367.44|367.29|358.29|358.14|20846
1557784800000|2019-05-13 22:00:00|359.49|358.89|364.11|363.51|365.11|364.96|358.64|358.19|25981
1557871200000|2019-05-14 22:00:00|364.31|363.71|363.69|363.09|364.51|364.24|360.94|360.79|22909
1557957600000|2019-05-15 22:00:00|363.79|363.19|365.3|364.7|366.5|366.35|361.74|361.54|18237
1558044000000|2019-05-16 22:00:00|365.2|364.6|362.1|361.5|365.6|365.4|361|360.85|22286
1558303200000|2019-05-19 22:00:00|362.6|362|360.52|359.92|365.8|365.6|359.27|359.07|11229
1558389600000|2019-05-20 22:00:00|360.62|360.02|360.38|359.78|361.73|361.58|358.18|358.03|24644
1558476000000|2019-05-21 22:00:00|360.48|359.88|358.14|357.54|361.44|360.84|356.89|356.69|22264
1558562400000|2019-05-22 22:00:00|358.24|357.64|355.37|354.77|358.24|357.64|353.07|352.92|21309
1558648800000|2019-05-23 22:00:00|355.47|354.87|355.39|354.79|357.09|356.94|353.99|353.84|22261
1558908000000|2019-05-26 22:00:00|355.29|354.69|356.4|355.8|357.64|357.49|354.89|354.29|34952
1558994400000|2019-05-27 22:00:00|356.3|355.7|352.52|351.92|357.1|356.75|351.97|351.62|51251
1559080800000|2019-05-28 22:00:00|352.62|352.02|352.3|351.7|354.65|354.45|351.17|350.92|38363
1559167200000|2019-05-29 22:00:00|352.2|351.6|352.85|352.25|354.15|354|350.45|350.3|29288
1559253600000|2019-05-30 22:00:00|352.95|352.35|349.38|348.78|353.05|352.45|347.43|347.23|25698
1559512800000|2019-06-02 22:00:00|347.78|347.18|348.7|348.1|349.85|349.65|346.95|346.38|25159
1559599200000|2019-06-03 22:00:00|348.8|348.2|351.82|351.22|351.92|351.57|347.32|347.17|31408
1559685600000|2019-06-04 22:00:00|351.72|351.12|348.99|348.39|352.79|352.24|348.19|347.99|16128
1559772000000|2019-06-05 22:00:00|348.59|347.99|352.01|351.41|352.91|352.76|346.79|346.19|27065
1559858400000|2019-06-06 22:00:00|351.91|351.31|355.23|354.63|356.68|356.53|351.08|350.93|17902
1560117600000|2019-06-09 22:00:00|356.93|356.33|358.05|357.45|358.6|358.45|354.85|354.7|21597
1560204000000|2019-06-10 22:00:00|358.15|357.55|360.07|359.47|360.82|360.62|356.87|356.72|17479
1560290400000|2019-06-11 22:00:00|360.17|359.57|360.1|359.5|362.45|362.3|359.25|359.1|20248
1560376800000|2019-06-12 22:00:00|360.2|359.6|362.02|361.42|363.52|362.92|358.6|358.45|17866
1560463200000|2019-06-13 22:00:00|361.92|361.32|362.56|361.96|363.36|363.21|361.51|360.96|13608
1560722400000|2019-06-16 22:00:00|362.76|362.16|363.73|363.13|364.92|364.77|361.12|360.97|15348
1560808800000|2019-06-17 22:00:00|363.83|363.23|369.23|368.63|370.23|369.78|362.88|362.73|17622
1560895200000|2019-06-18 22:00:00|369.13|368.53|373.88|373.28|374.88|374.63|368.93|368.33|24835
1560981600000|2019-06-19 22:00:00|373.98|373.38|376.69|376.09|378.04|377.84|373.64|373.28|25541
1561068000000|2019-06-20 22:00:00|376.79|376.19|376.62|376.02|378.22|377.82|375.47|375.32|26908
1561327200000|2019-06-23 22:00:00|376.92|376.32|376.42|375.82|377.82|377.37|375.62|375.42|41307
1561413600000|2019-06-24 22:00:00|376.52|375.92|372.93|372.33|377.63|377.48|372.53|372.23|42515
1561500000000|2019-06-25 22:00:00|372.83|372.23|374.88|374.28|376.68|376.48|372.18|371.58|41720
1561586400000|2019-06-26 22:00:00|374.98|374.38|379.4|378.8|379.8|379.2|374.98|374.38|28342
1561672800000|2019-06-27 22:00:00|379.3|378.7|380.48|379.88|381.18|380.58|378.23|378.08|16187
1561932000000|2019-06-30 22:00:00|382.58|381.98|385.01|384.41|385.71|385.56|380.43|380.23|19216
1562018400000|2019-07-01 22:00:00|384.91|384.31|384.05|383.45|385.01|384.8|380.95|380.8|20926
1562104800000|2019-07-02 22:00:00|384.15|383.55|383.88|383.28|384.68|384.53|381.43|381.28|19876
1562191200000|2019-07-03 22:00:00|383.98|383.38|384.1|383.5|385.3|385.15|383.2|383|13480
1562277600000|2019-07-04 22:00:00|384|383.4|382.12|381.52|384.67|384.52|380.52|380.32|19207
1562536800000|2019-07-07 22:00:00|382.32|381.72|379.06|378.46|382.42|382.01|377.26|377.11|18250
1562623200000|2019-07-08 22:00:00|378.96|378.36|379.39|378.79|380.59|380.44|376.79|376.64|20346
1562709600000|2019-07-09 22:00:00|379.29|378.69|380.75|380.15|381.95|381.75|378.75|378.39|15124
1562796000000|2019-07-10 22:00:00|380.85|380.25|380.97|380.37|384.02|383.87|380.22|379.97|19734
1562882400000|2019-07-11 22:00:00|380.87|380.27|381.3|380.7|383.1|382.95|379.4|378.8|12025
1563141600000|2019-07-14 22:00:00|381.5|380.9|381.8|381.2|382.8|382.65|379.8|379.65|13518
1563228000000|2019-07-15 22:00:00|381.9|381.3|381.13|380.53|382.78|382.63|380.73|380.33|13730
1563314400000|2019-07-16 22:00:00|381.03|380.43|381.65|381.05|383.85|383.55|380.13|379.98|17343
1563400800000|2019-07-17 22:00:00|381.55|380.95|383.36|382.76|383.76|383.16|380.8|380.55|12975
1563487200000|2019-07-18 22:00:00|383.46|382.86|382.75|382.15|385.05|384.9|382.55|381.95|14079
1563746400000|2019-07-21 22:00:00|383.65|383.05|383.25|382.65|384.55|383.95|381.7|381.55|14432
1563832800000|2019-07-22 22:00:00|383.35|382.75|385.17|384.57|385.47|385.32|382.92|382.47|15582
1563919200000|2019-07-23 22:00:00|385.07|384.47|384.33|383.73|386.18|386.03|383.03|382.43|18715
1564005600000|2019-07-24 22:00:00|384.43|383.83|382.58|381.98|386.28|386.13|381.98|381.68|49079
1564092000000|2019-07-25 22:00:00|382.68|382.08|381.68|381.08|383.71|383.16|380.86|380.71|58283
1564351200000|2019-07-28 22:00:00|381.78|381.18|381.49|380.89|382.3|382.15|379.75|379.55|45410
1564437600000|2019-07-29 22:00:00|381.39|380.79|380.14|379.54|382.99|382.84|379.59|379.34|26424
1564524000000|2019-07-30 22:00:00|380.24|379.64|375.72|375.12|384.2|384|373.07|372.87|32016
1564610400000|2019-07-31 22:00:00|375.52|374.92|372.68|372.08|379.03|378.88|372.28|371.98|27466
1564696800000|2019-08-01 22:00:00|372.78|372.18|370.07|369.47|374.32|374.17|368.22|368.07|28022
1564956000000|2019-08-04 22:00:00|369.07|368.47|358.5|357.9|370.25|370.1|358.3|357.7|28855
1565042400000|2019-08-05 22:00:00|358.3|357.7|362.71|362.11|365.76|365.61|353.61|353.01|31105
1565128800000|2019-08-06 22:00:00|362.61|362.01|365.14|364.54|365.64|365.49|360.99|360.44|25424
1565215200000|2019-08-07 22:00:00|365.24|364.64|364.95|364.35|365.94|365.6|362.05|361.9|17838
1565301600000|2019-08-08 22:00:00|364.45|363.85|363.23|362.63|365.68|365.53|361.83|361.58|6656
1565560800000|2019-08-11 22:00:00|363.13|362.53|359.64|359.04|365.29|365.14|358.89|358.69|11449
1565647200000|2019-08-12 22:00:00|359.74|359.14|366.36|365.76|366.66|366.36|359.44|358.84|28136
1565733600000|2019-08-13 22:00:00|366.46|365.86|353.48|352.88|367.26|367.11|353.38|352.78|22187
1565820000000|2019-08-14 22:00:00|353.28|352.68|356.2|355.6|358.35|358.2|353.28|352.68|24599
1565906400000|2019-08-15 22:00:00|356.3|355.7|357.22|356.62|357.32|357.07|353.77|353.57|20473
1566165600000|2019-08-18 22:00:00|358.32|357.72|357.2|356.6|359.4|359.25|355.6|355.4|16964
1566252000000|2019-08-19 22:00:00|357.3|356.7|356.59|355.99|359.67|359.52|356.32|355.89|17129
1566338400000|2019-08-20 22:00:00|356.49|355.89|357.56|356.96|358.36|358.21|356.26|355.79|15166
1566424800000|2019-08-21 22:00:00|357.46|356.86|356.93|356.33|358.57|358.42|355.48|355.33|17891
1566511200000|2019-08-22 22:00:00|356.83|356.23|349.95|349.35|357.5|357.35|349|348.85|25083
1566770400000|2019-08-25 22:00:00|345.75|345.15|351.52|350.92|352.22|351.86|345.55|344.95|50247
1566856800000|2019-08-26 22:00:00|351.62|351.02|351.14|350.54|352.99|352.84|349.74|349.54|64880
1566943200000|2019-08-27 22:00:00|351.24|350.64|349.69|349.09|352.39|352.24|348.29|348.14|41523
1567029600000|2019-08-28 22:00:00|349.59|348.99|354.44|353.84|355.14|354.84|347.54|347.39|30080
1567116000000|2019-08-29 22:00:00|354.34|353.74|356.36|355.76|356.76|356.61|353.91|353.46|19901
1567375200000|2019-09-01 22:00:00|353.86|353.26|352.67|352.07|355.27|354.92|352.17|351.82|12984
1567461600000|2019-09-02 22:00:00|352.47|351.87|354.28|353.68|355.18|354.93|352.33|351.77|19206
1567548000000|2019-09-03 22:00:00|354.38|353.78|359.65|359.05|360.05|359.58|354.13|353.53|21661
1567634400000|2019-09-04 22:00:00|359.75|359.15|361.67|361.07|362.62|362.47|359.27|358.95|19889
1567720800000|2019-09-05 22:00:00|361.77|361.17|362.38|361.78|362.78|362.63|361.08|360.88|13944
1567980000000|2019-09-08 22:00:00|362.28|361.68|362.44|361.84|362.93|362.78|360.93|360.78|10673
1568066400000|2019-09-09 22:00:00|362.54|361.94|364.27|363.67|364.47|364.17|361.57|361.42|15529
1568152800000|2019-09-10 22:00:00|364.37|363.77|367.3|366.7|367.7|367.2|363.85|363.3|18960
1568239200000|2019-09-11 22:00:00|367.5|366.9|367.54|366.94|369.54|368.94|366.24|366.09|14553
1568325600000|2019-09-12 22:00:00|367.64|367.04|369.56|368.96|369.66|369.36|367.06|366.86|10421
1568584800000|2019-09-15 22:00:00|367.66|367.06|367.59|366.99|369.49|369.04|366.54|366.39|12686
1568671200000|2019-09-16 22:00:00|367.69|367.09|366.61|366.01|367.89|367.61|364.81|364.61|12667
1568757600000|2019-09-17 22:00:00|366.71|366.11|363.36|362.76|366.76|366.36|361.51|361.36|15487
1568844000000|2019-09-18 22:00:00|363.46|362.86|362.78|362.18|364.68|364.48|362.03|361.78|14968
1568930400000|2019-09-19 22:00:00|362.88|362.28|361.82|361.22|363.97|363.82|361.42|361.02|16936
1569189600000|2019-09-22 22:00:00|363.22|362.62|362.15|361.55|363.85|363.25|359.45|359.25|25127
1569276000000|2019-09-23 22:00:00|362.25|361.65|360.76|360.16|363.36|362.91|360.11|359.96|43266
1569362400000|2019-09-24 22:00:00|360.86|360.26|358.48|357.88|361.48|361.03|356.63|356.43|58233
1569448800000|2019-09-25 22:00:00|358.58|357.98|359.79|359.19|360.39|360.19|357.59|357.34|28252
1569535200000|2019-09-26 22:00:00|359.89|359.29|357.56|356.96|360.19|359.9|355.71|355.51|18271
1569794400000|2019-09-29 22:00:00|358.36|357.76|359.89|359.29|360.09|359.79|356.69|356.54|13814
1569880800000|2019-09-30 22:00:00|359.99|359.39|360.4|359.8|364.1|363.95|359.3|359.1|17603
1569967200000|2019-10-01 22:00:00|360.5|359.9|353.94|353.34|361.54|360.94|352.69|352.54|27723
1570053600000|2019-10-02 22:00:00|353.84|353.24|356.06|355.46|356.16|355.86|352.06|351.91|23106
1570140000000|2019-10-03 22:00:00|356.16|355.56|355.49|354.89|356.16|355.56|352.09|351.94|19882
1570399200000|2019-10-06 22:00:00|353.99|353.39|356.6|356|358.05|357.85|353.19|353.04|15885
1570485600000|2019-10-07 22:00:00|356.5|355.9|355.4|354.8|359.5|359.35|355.1|354.7|17779
1570572000000|2019-10-08 22:00:00|355.5|354.9|356.69|356.09|357.09|356.94|354.9|354.3|15043
1570658400000|2019-10-09 22:00:00|356.79|356.19|359.73|359.13|359.83|359.23|352.64|352.19|18806
1570744800000|2019-10-10 22:00:00|359.83|359.23|360.93|360.33|362.33|362.13|358.08|357.93|15230
1571004000000|2019-10-13 22:00:00|361.23|360.63|360.34|359.74|362.23|361.88|359.24|358.64|11844
1571090400000|2019-10-14 22:00:00|360.44|359.84|361.94|361.34|362.04|361.79|359.04|358.64|12750
1571176800000|2019-10-15 22:00:00|361.84|361.24|363.09|362.49|363.44|363.29|360.44|360.24|19645
1571263200000|2019-10-16 22:00:00|363.19|362.59|361.59|360.99|363.19|362.59|359.14|358.94|18919
1571349600000|2019-10-17 22:00:00|361.49|360.89|358.79|358.19|362.04|361.84|357.79|357.59|12989
1571608800000|2019-10-20 22:00:00|358.29|357.69|363.61|363.01|363.61|363.36|358.19|357.59|16628
1571695200000|2019-10-21 22:00:00|363.51|362.91|363.83|363.23|365.58|365.43|363.41|362.81|15903
1571781600000|2019-10-22 22:00:00|363.93|363.33|363.61|363.01|364.23|363.63|361.13|360.98|18712
1571868000000|2019-10-23 22:00:00|363.81|363.21|365.22|364.62|366.37|366.22|363.02|362.77|21680
1571954400000|2019-10-24 22:00:00|365.42|364.82|368.53|367.93|368.88|368.63|364.73|364.33|38530
1572217200000|2019-10-27 23:00:00|369.13|368.53|370.53|369.93|370.88|370.73|366.95|366.8|29688
1572303600000|2019-10-28 23:00:00|370.43|369.83|368.85|368.25|372.3|372.15|366.55|366.35|45226
1572390000000|2019-10-29 23:00:00|368.95|368.35|371.19|370.59|371.89|371.39|368.31|368.05|26593
1572476400000|2019-10-30 23:00:00|371.09|370.49|371.41|370.81|373.6|373.4|370.01|369.86|30030
1572562800000|2019-10-31 23:00:00|371.51|370.91|375.12|374.52|375.22|374.77|369.87|369.72|24651
1572822000000|2019-11-03 23:00:00|375.62|375.02|376.05|375.45|376.4|376.2|373.42|373.27|25709
1572908400000|2019-11-04 23:00:00|376.15|375.55|376.66|376.06|377.26|377.06|374.25|374.1|24033
1572994800000|2019-11-05 23:00:00|376.86|376.26|377.39|376.79|377.54|377.34|375.54|375.39|18997
1573081200000|2019-11-06 23:00:00|377.29|376.69|379.2|378.6|379.5|379.35|375.7|375.55|19337
1573167600000|2019-11-07 23:00:00|379.3|378.7|377.52|376.92|379.7|379.4|375.57|375.42|17546
1573426800000|2019-11-10 23:00:00|377.42|376.82|376.11|375.51|377.87|377.57|372.71|372.56|17488
1573513200000|2019-11-11 23:00:00|376.21|375.61|375.93|375.33|376.93|376.68|374.63|374.48|15301
1573599600000|2019-11-12 23:00:00|376.13|375.53|375.11|374.51|376.37|376.22|372.97|372.82|20538
1573686000000|2019-11-13 23:00:00|375.21|374.61|374.82|374.22|375.27|375.07|372.72|372.57|14653
1573772400000|2019-11-14 23:00:00|374.72|374.12|374.65|374.05|376.02|375.87|372.85|372.7|14331
1574031600000|2019-11-17 23:00:00|374.35|373.75|375.67|375.07|376.47|376.27|373.35|373.15|13824
1574118000000|2019-11-18 23:00:00|375.57|374.97|372.92|372.32|375.57|375.27|372.22|372.07|18603
1574204400000|2019-11-19 23:00:00|372.82|372.22|371.25|370.65|373.55|373.4|370.95|370.35|16200
1574290800000|2019-11-20 23:00:00|370.65|370.05|369.97|369.37|371.65|371.05|367.82|367.57|24004
1574377200000|2019-11-21 23:00:00|370.07|369.47|374.01|373.41|374.01|373.41|368.82|368.57|23433
1574636400000|2019-11-24 23:00:00|374.61|374.01|372.22|371.62|375.17|374.67|369.97|369.62|56179
1574722800000|2019-11-25 23:00:00|372.12|371.52|371.34|370.74|372.64|372.34|369.64|369.14|70403
1574809200000|2019-11-26 23:00:00|371.24|370.64|371.21|370.61|371.78|371.18|368.88|368.73|33502
1574895600000|2019-11-27 23:00:00|371.11|370.51|369.98|369.38|371.11|370.51|368.88|368.73|16807
1574982000000|2019-11-28 23:00:00|370.08|369.48|367.78|367.18|370.38|370.23|365.88|365.73|19165
1575241200000|2019-12-01 23:00:00|368.18|367.58|367.05|366.45|370.9|370.7|366.55|366.25|18710
1575327600000|2019-12-02 23:00:00|367.15|366.55|362.56|361.96|368.56|368.41|360.56|360.36|29664
1575414000000|2019-12-03 23:00:00|362.46|361.86|365.6|365|365.9|365.7|361.9|361.66|29161
1575500400000|2019-12-04 23:00:00|365.5|364.9|366.37|365.77|366.67|366.47|364.82|364.67|16462
1575586800000|2019-12-05 23:00:00|366.27|365.67|369.48|368.88|369.68|369.38|365.48|365.33|22907
1575846000000|2019-12-08 23:00:00|369.58|368.98|365.59|364.99|369.78|369.18|365.39|364.79|15737
1575932400000|2019-12-09 23:00:00|365.69|365.09|365.31|364.71|366.96|366.76|363.16|363.01|21968
1576018800000|2019-12-10 23:00:00|365.21|364.61|369.14|368.54|369.24|368.74|364.14|363.99|22606
1576105200000|2019-12-11 23:00:00|369.24|368.64|372.27|371.67|372.87|372.27|367.64|367.44|21353
1576191600000|2019-12-12 23:00:00|372.57|371.97|371.28|370.68|373.27|372.98|370.38|370.23|19198
1576450800000|2019-12-15 23:00:00|371.68|371.08|371.91|371.31|372.61|372.46|370.11|369.96|17622
1576537200000|2019-12-16 23:00:00|371.81|371.21|369.32|368.72|372.33|372.18|368.62|368.47|22074
1576623600000|2019-12-17 23:00:00|369.42|368.82|371.48|370.88|371.83|371.68|368.33|368.13|18414
1576710000000|2019-12-18 23:00:00|371.58|370.98|371.91|371.31|372.01|371.41|368.71|368.56|22095
1576796400000|2019-12-19 23:00:00|372.01|371.41|372.14|371.54|372.44|371.99|369.69|369.54|25250
1577055600000|2019-12-22 23:00:00|372.34|371.74|372.47|371.87|372.77|372.22|369.77|369.62|64802
1577142000000|2019-12-23 23:00:00|372.57|371.97|371.39|371.19|372.67|372.29|369.99|369.84|33909
1577314800000|2019-12-25 23:00:00|371.59|370.99|373.43|372.83|373.63|373.03|369.68|369.48|30817
1577401200000|2019-12-26 23:00:00|373.33|372.73|371.81|371.21|374.17|373.57|371.71|371.11|28069
1577660400000|2019-12-29 23:00:00|372.11|371.51|370.71|370.11|373.41|373.21|370.41|369.81|24088
1577746800000|2019-12-30 23:00:00|370.81|370.21|374.14|373.54|374.31|374.11|369.21|368.46|19169
1577919600000|2020-01-01 23:00:00|374.04|373.44|378.34|377.74|378.94|378.34|371.94|371.79|23915
1578006000000|2020-01-02 23:00:00|378.44|377.84|372.97|372.37|378.64|378.04|371.62|371.47|33278
1578265200000|2020-01-05 23:00:00|371.37|370.77|372.39|371.79|373.39|372.79|370.34|370.09|29070
1578351600000|2020-01-06 23:00:00|372.49|371.89|374.11|373.51|375.61|375.46|371.89|371.29|28442
1578438000000|2020-01-07 23:00:00|374.01|373.41|377.67|377.07|378.22|377.87|368.22|368.02|43081
1578524400000|2020-01-08 23:00:00|377.77|377.17|375.68|375.08|378.17|377.68|374.38|374.18|23535
1578610800000|2020-01-09 23:00:00|375.78|375.18|376.38|375.78|377.58|377.43|375.13|374.98|14625
1578870000000|2020-01-12 23:00:00|376.98|376.38|378.1|377.5|378.35|378.2|375.2|375.05|18000
1578956400000|2020-01-13 23:00:00|378.2|377.6|379.32|378.72|379.52|378.92|376.2|376.05|16186
1579042800000|2020-01-14 23:00:00|379.42|378.82|376.27|375.67|379.42|378.82|374.72|374.37|18135
1579129200000|2020-01-15 23:00:00|376.37|375.77|379.7|379.1|379.9|379.3|375.65|375.5|23368
1579215600000|2020-01-16 23:00:00|379.6|379|378.93|378.33|380.3|379.7|377.43|377.28|15784
1579474800000|2020-01-19 23:00:00|378.83|378.23|378.41|377.81|379.63|379.03|377.06|376.91|12730
1579561200000|2020-01-20 23:00:00|378.51|377.91|375.23|374.63|378.51|378.18|373.33|373.18|25616
1579647600000|2020-01-21 23:00:00|375.33|374.73|375.16|374.56|377.61|377.46|374.46|374.31|26222
1579734000000|2020-01-22 23:00:00|375.06|374.46|373.89|373.29|377.59|377.44|371.84|371.64|45375
1579820400000|2020-01-23 23:00:00|373.99|373.39|373.21|372.61|376.91|376.71|372.91|372.51|28597
1580079600000|2020-01-26 23:00:00|370.61|370.01|362.41|361.81|372.31|371.71|360.71|360.51|30047
1580166000000|2020-01-27 23:00:00|362.31|361.71|369.78|369.18|369.98|369.48|362.21|361.61|68795
1580252400000|2020-01-28 23:00:00|369.68|369.08|366.83|366.23|369.88|369.72|365.93|365.63|45449
1580338800000|2020-01-29 23:00:00|366.93|366.33|368.78|368.18|369.28|368.68|364.07|363.92|35418
1580425200000|2020-01-30 23:00:00|368.88|368.28|359.51|358.91|368.88|368.28|357.81|357.51|34940
1580684400000|2020-02-02 23:00:00|359.91|359.31|359.53|358.93|362.38|362.23|358.48|358.33|27356
1580770800000|2020-02-03 23:00:00|359.43|358.83|364.35|363.75|365.05|364.9|358.73|358.13|30868
1580857200000|2020-02-04 23:00:00|364.25|363.65|370.7|370.1|371.35|371.15|362.55|362.4|36352
1580943600000|2020-02-05 23:00:00|370.8|370.2|370.57|369.97|371.97|371.82|368.52|368.37|25405
1581030000000|2020-02-06 23:00:00|370.67|370.07|361.98|361.38|370.68|370.23|361.88|361.28|35594
1581289200000|2020-02-09 23:00:00|362.18|361.58|364.94|364.34|364.94|364.74|359.98|359.38|22656
1581375600000|2020-02-10 23:00:00|364.84|364.24|367.26|366.66|368.11|367.96|363.86|363.66|23315
1581462000000|2020-02-11 23:00:00|367.36|366.76|375.19|374.59|375.79|375.49|364.99|364.79|41283
1581548400000|2020-02-12 23:00:00|375.29|374.69|370.23|369.63|375.39|374.79|368.03|367.88|25335
1581634800000|2020-02-13 23:00:00|370.13|369.53|369.24|368.64|371.64|371.49|367.99|367.84|13776
1581894000000|2020-02-16 23:00:00|369.94|369.34|367.91|367.31|370.04|369.56|367.71|367.31|12024
1581980400000|2020-02-17 23:00:00|367.71|367.11|366.22|365.62|367.71|367.27|365.27|364.82|15624
1582066800000|2020-02-18 23:00:00|366.12|365.52|369.17|368.57|369.92|369.77|365.72|365.52|21437
1582153200000|2020-02-19 23:00:00|369.27|368.67|363.9|363.3|370.57|370.42|362.65|362.4|22787
1582239600000|2020-02-20 23:00:00|364|363.4|363.73|363.13|366.48|366.33|362.6|362|24376
1582498800000|2020-02-23 23:00:00|360.63|360.03|357.05|356.45|362.4|362.25|355.9|355.7|53176
1582585200000|2020-02-24 23:00:00|356.95|356.35|357.96|357.36|363.71|363.56|355.51|355.26|67147
1582671600000|2020-02-25 23:00:00|358.26|357.66|356.24|355.64|360.49|360.29|355.09|354.94|52817
1582758000000|2020-02-26 23:00:00|356.14|355.54|349.08|348.48|358.68|358.08|348.28|347.68|46789
1582844400000|2020-02-27 23:00:00|348.98|348.38|352.81|352.21|353.61|353.01|340.71|340.56|62368
1583103600000|2020-03-01 23:00:00|342.91|341.31|347.87|347.27|348.52|348.37|341.17|340.97|42847
1583190000000|2020-03-02 23:00:00|347.77|347.17|346.88|346.28|351.68|351.38|346.38|345.78|43070
1583276400000|2020-03-03 23:00:00|346.98|346.38|348.24|347.64|351.39|351.19|345.68|345.08|35858
1583362800000|2020-03-04 23:00:00|348.14|347.54|343.66|343.06|350.71|350.56|342.16|341.56|32367
1583449200000|2020-03-05 23:00:00|343.76|343.16|338.51|337.91|346.16|346.01|336.81|336.61|29195
1583622000000|2020-03-07 23:00:00|329.51|327.91|327.21|325.61|329.71|328.11|325.51|323.91|0
1583708400000|2020-03-08 23:00:00|327.31|325.71|320.01|318.41|334.91|333.76|312.81|311.21|46767
1583794800000|2020-03-09 23:00:00|320.11|318.51|326.66|326.06|331.71|331.41|315.36|314.11|57372
1583881200000|2020-03-10 23:00:00|326.56|325.96|319.38|318.78|329.51|328.98|315.08|314.93|42539
1583967600000|2020-03-11 23:00:00|319.18|318.58|291.4|289.8|319.28|318.68|286.8|285.2|53225
1584054000000|2020-03-12 23:00:00|291.6|290|306.25|303.25|310.35|309.2|287.6|286.45|74093
1584226800000|2020-03-14 23:00:00|303.8|302.2|294.9|293.3|303.8|302.2|294.8|293.2|0
1584313200000|2020-03-15 23:00:00|301.15|299.9|280.97|279.37|301.3|300.1|275.92|274.72|44310
1584399600000|2020-03-16 23:00:00|280.87|279.27|281.57|279.97|287.12|285.97|275.22|273.92|53032
1584486000000|2020-03-17 23:00:00|281.47|279.87|278.29|276.69|288.99|287.79|269.24|267.99|49302
1584572400000|2020-03-18 23:00:00|278.19|276.59|263.6|262|280.29|278.94|261.25|260.05|63726
1584658800000|2020-03-19 23:00:00|263.7|262.1|262.9|260.5|275.55|274.3|261.75|260.5|46062
1584831600000|2020-03-21 23:00:00|255.1|253.5|253|251.4|255.3|253.7|252.9|251.3|0
1584918000000|2020-03-22 23:00:00|253.6|252|260.79|259.19|264.44|263.09|250.34|249.09|42783
1585004400000|2020-03-23 23:00:00|260.69|259.09|276.59|274.99|277.99|276.39|257.19|256.04|49989
1585090800000|2020-03-24 23:00:00|276.49|274.89|289.8|288.2|292.9|291.5|271.99|270.39|84980
1585177200000|2020-03-25 23:00:00|289.7|288.1|295.9|294.9|298.2|297.2|278.4|277.25|97704
1585263600000|2020-03-26 23:00:00|295.8|294.8|283.2|282.2|298.4|297.8|281.8|281.2|47437
1585519200000|2020-03-29 22:00:00|279.05|278.05|282.69|281.69|287.34|286.64|276.09|275.49|47291
1585605600000|2020-03-30 22:00:00|282.59|281.59|282.5|281.7|285.35|284.95|279.6|279.15|34369
1585692000000|2020-03-31 22:00:00|282.3|281.5|275.55|274.75|284.7|284.2|273.85|273.1|37947
1585778400000|2020-04-01 22:00:00|275.85|275.05|283.01|282.21|283.71|283.31|272.06|271.66|43002
1585864800000|2020-04-02 22:00:00|282.91|282.11|270.91|269.76|283.51|282.71|269.41|268.96|33920
1586124000000|2020-04-05 22:00:00|273.06|272.26|285.38|284.58|285.93|285.53|272.46|271.66|22077
1586210400000|2020-04-06 22:00:00|285.28|284.48|288.33|287.63|295.08|294.73|283.48|283.03|37431
1586296800000|2020-04-07 22:00:00|288.43|287.73|291.99|291.29|292.69|292.29|286.04|285.53|31564
1586383200000|2020-04-08 22:00:00|291.89|291.19|292.78|291.73|296.58|296.28|290.68|290.08|24701
1586469600000|2020-04-09 22:00:00|293.84|293.24|294.34|293.39|295.04|294.69|291.39|290.94|1243
1586728800000|2020-04-12 22:00:00|294.69|293.99|294.94|294.24|295.14|294.74|289.14|288.44|8340
1586815200000|2020-04-13 22:00:00|294.84|294.14|302.04|301.34|303.59|303.29|292.64|292.39|19649
1586901600000|2020-04-14 22:00:00|302.14|301.44|293.62|292.92|302.14|301.61|292.06|291.81|18631
1586988000000|2020-04-15 22:00:00|293.72|293.02|300.02|299.32|301.52|300.82|289.62|288.92|19824
1587074400000|2020-04-16 22:00:00|300.72|300.02|296.47|295.52|305.72|305.02|293.92|293.62|20796
1587333600000|2020-04-19 22:00:00|295.22|294.52|293.5|292.9|298.35|298.05|292.65|291.85|17716
1587420000000|2020-04-20 22:00:00|293.3|292.7|287.31|286.71|295.75|295.6|286.3|285.85|18785
1587506400000|2020-04-21 22:00:00|287.21|286.61|289.81|289.21|290.26|290.11|283.71|283.56|33886
1587592800000|2020-04-22 22:00:00|289.71|289.11|287.71|287.11|292.13|291.93|287.46|287.01|22192
1587679200000|2020-04-23 22:00:00|287.51|286.91|289.06|288.16|289.66|289.01|283.81|283.66|50396
1587938400000|2020-04-26 22:00:00|289.51|288.91|291.71|291.11|292.71|292.46|287.06|286.86|62080
1588024800000|2020-04-27 22:00:00|291.61|291.01|294.06|293.46|295.74|295.59|288.97|288.77|33029
1588111200000|2020-04-28 22:00:00|294.26|293.66|300.83|300.23|300.83|300.23|293.16|292.56|34325
1588197600000|2020-04-29 22:00:00|300.73|300.13|298.63|298.03|304.38|304.23|297.83|297.68|30980
1588284000000|2020-04-30 22:00:00|298.53|297.93|292.39|291.59|300.1|299.9|291.94|291.49|8913
1588543200000|2020-05-03 22:00:00|290.29|289.69|297.01|296.41|297.46|297.2|288.55|287.95|29065
1588629600000|2020-05-04 22:00:00|297.11|296.51|297.51|296.91|300.8|300.65|296.9|296.41|19050
1588716000000|2020-05-05 22:00:00|297.41|296.81|297.81|297.21|302.51|302.36|296.01|295.86|24048
1588802400000|2020-05-06 22:00:00|297.71|297.11|299.09|298.49|300.86|300.66|297.01|296.41|14769
1588888800000|2020-05-07 22:00:00|298.99|298.39|300.03|299.28|300.94|300.79|297.53|297.33|18693
1589148000000|2020-05-10 22:00:00|299.03|298.43|299.43|298.83|302.17|301.97|297.02|296.82|17771
1589234400000|2020-05-11 22:00:00|299.53|298.93|296.28|295.68|300.63|300.43|295.43|294.73|13640
1589320800000|2020-05-12 22:00:00|296.18|295.58|294.78|294.18|298.43|298.23|293.43|293.13|17613
1589407200000|2020-05-13 22:00:00|294.98|294.38|291.38|290.78|295.28|294.68|285.98|285.83|19232
1589493600000|2020-05-14 22:00:00|291.28|290.68|288.73|287.83|292.78|292.53|287.28|287.08|16365
1589752800000|2020-05-17 22:00:00|288.58|287.98|297.89|297.29|298.43|298.28|288.18|287.58|15675
1589839200000|2020-05-18 22:00:00|297.99|297.39|297.97|297.37|300.44|300.29|297.5|296.99|20407
1589925600000|2020-05-19 22:00:00|297.87|297.27|299.87|299.27|300.37|300.22|295.62|295.42|24563
1590012000000|2020-05-20 22:00:00|299.97|299.37|294.13|293.53|300.06|299.86|293.48|293.33|20826
1590098400000|2020-05-21 22:00:00|294.03|293.43|290.46|289.56|295.63|295.03|287.96|287.76|38305
1590357600000|2020-05-24 22:00:00|290.06|289.46|293.22|292.62|293.32|293.07|286.41|286.21|29687
1590444000000|2020-05-25 22:00:00|293.12|292.52|294.81|294.21|296.06|295.91|291.96|291.76|72693
1590530400000|2020-05-26 22:00:00|294.71|294.11|292.3|291.7|294.9|294.75|290.1|289.85|35929
1590616800000|2020-05-27 22:00:00|292.4|291.8|291.51|290.91|295.76|295.36|290.11|289.96|33046
1590703200000|2020-05-28 22:00:00|291.61|291.01|291.71|291.26|292.21|291.86|288.22|288.01|27593
1590962400000|2020-05-31 22:00:00|289.46|288.86|297.83|297.23|298.66|298.51|288.56|287.96|30237
1591048800000|2020-06-01 22:00:00|297.93|297.33|303.37|302.77|304.13|303.98|296.73|296.13|23772
1591135200000|2020-06-02 22:00:00|303.27|302.67|315.67|315.07|316.47|316.27|303.07|302.47|27502
1591221600000|2020-06-03 22:00:00|315.77|315.17|312.87|312.27|318.92|318.67|310.02|309.87|28246
1591308000000|2020-06-04 22:00:00|312.97|312.37|319.93|318.98|320.33|320.13|311.67|311.52|19298
1591567200000|2020-06-07 22:00:00|320.68|320.08|322.78|322.18|323.68|323.13|317.13|316.93|21260
1591653600000|2020-06-08 22:00:00|322.88|322.28|321.56|320.96|325.93|325.78|319.21|318.96|24328
1591740000000|2020-06-09 22:00:00|321.46|320.86|321.27|320.67|324.82|324.67|320.12|319.77|20888
1591826400000|2020-06-10 22:00:00|321.37|320.77|303.26|302.66|321.67|321.07|302.71|301.61|30180
1591912800000|2020-06-11 22:00:00|303.06|302.46|306.31|305.76|308.51|308.36|300.01|299.81|37402
1592172000000|2020-06-14 22:00:00|304.41|303.81|304.21|303.61|305.11|304.66|297.96|297.76|30847
1592258400000|2020-06-15 22:00:00|304.11|303.51|304.99|304.39|309.34|309.19|303.49|303.19|27389
1592344800000|2020-06-16 22:00:00|304.89|304.29|305.79|305.19|307.79|307.59|303.04|302.84|26152
1592431200000|2020-06-17 22:00:00|305.89|305.29|304.89|304.29|306.84|306.64|303.04|302.84|22143
1592517600000|2020-06-18 22:00:00|304.79|304.19|298.39|297.54|307.49|306.89|297.69|297.54|25133
1592776800000|2020-06-21 22:00:00|296.99|296.39|303.09|302.49|303.19|302.99|295.89|295.29|27837
1592863200000|2020-06-22 22:00:00|303.19|302.59|302.59|301.99|304.09|303.84|296.19|296.04|40208
1592949600000|2020-06-23 22:00:00|302.49|301.89|298.49|297.89|304.44|304.29|297.24|297.04|50376
1593036000000|2020-06-24 22:00:00|298.39|297.79|298.8|298.2|299.75|299.55|294.1|293.95|61378
1593122400000|2020-06-25 22:00:00|298.9|298.3|296.45|294.8|301.2|301.05|295.45|294.8|38467
1593381600000|2020-06-28 22:00:00|294.5|293.9|295.82|295.22|298.12|297.82|293.27|293.07|33704
1593468000000|2020-06-29 22:00:00|295.72|295.12|298.07|297.47|299.92|299.72|295.72|295.12|26321
1593554400000|2020-06-30 22:00:00|298.17|297.57|300.17|299.57|301.82|301.57|297.67|297.17|19365
1593640800000|2020-07-01 22:00:00|300.27|299.67|304.18|303.58|305.58|305.38|298.12|297.97|22476
1593727200000|2020-07-02 22:00:00|304.28|303.68|304.98|303.78|306.53|306.33|303.33|303.18|13028
1593986400000|2020-07-05 22:00:00|305.18|304.58|311.53|310.93|311.78|311.53|305.18|304.58|18029
1594072800000|2020-07-06 22:00:00|311.63|311.03|307.04|306.44|312.64|312.39|305.29|305.04|24049
1594159200000|2020-07-07 22:00:00|306.94|306.34|309.45|308.85|309.55|309.25|304.95|304.8|26163
1594245600000|2020-07-08 22:00:00|309.55|308.95|305.85|305.25|310.05|309.45|303.85|303.6|18691
1594332000000|2020-07-09 22:00:00|305.95|305.35|305.01|304.16|306.66|306.21|302.46|302.11|10984
1594591200000|2020-07-12 22:00:00|305.56|304.96|302.15|301.55|308.4|308.2|301.3|300.75|21649
1594677600000|2020-07-13 22:00:00|302.25|301.65|305.75|305.15|306.35|305.75|300.3|300.1|23374
1594764000000|2020-07-14 22:00:00|306.15|305.55|308.35|307.75|309.1|308.95|305.75|305.15|23157
1594850400000|2020-07-15 22:00:00|308.45|307.85|303.65|303.05|308.85|308.25|302.15|302|22101
1594936800000|2020-07-16 22:00:00|303.75|303.15|303.55|302.75|305.6|305.4|302.65|302.5|16325
1595196000000|2020-07-19 22:00:00|303.65|303.05|305.05|304.45|305.35|305.15|299.85|299.7|16401
1595282400000|2020-07-20 22:00:00|305.15|304.55|304.25|303.65|307.1|306.95|303.45|302.85|24134
1595368800000|2020-07-21 22:00:00|304.35|303.75|301.23|300.63|305.3|305.1|300.03|299.63|25817
1595455200000|2020-07-22 22:00:00|301.33|300.73|301.13|300.53|304.28|304.08|299.93|299.33|25699
1595541600000|2020-07-23 22:00:00|301.23|300.63|298.62|298.37|301.83|301.63|296.85|296.7|39795
1595800800000|2020-07-26 22:00:00|299.17|298.57|300.17|299.57|300.87|300.72|296.92|296.77|72431
1595887200000|2020-07-27 22:00:00|300.27|299.67|297.4|296.8|301.58|301.28|296.55|296.35|52213
1595973600000|2020-07-28 22:00:00|297.5|296.9|296.61|296.01|299.66|299.46|296.21|296.01|35099
1596060000000|2020-07-29 22:00:00|296.71|296.11|294.17|293.57|299.57|299.37|290.02|289.87|44998
1596146400000|2020-07-30 22:00:00|294.27|293.67|291.23|290.23|295.08|294.93|288.83|288.63|17570
1596405600000|2020-08-02 22:00:00|290.48|289.88|289.3|288.7|291.65|291.45|287.05|286.85|29367
1596492000000|2020-08-03 22:00:00|289.4|288.8|291.8|291.2|292.6|292.45|288.65|288.5|23485
1596578400000|2020-08-04 22:00:00|291.7|291.1|295.97|295.37|296.32|295.6|290.7|290.1|25533
1596664800000|2020-08-05 22:00:00|295.87|295.27|296.94|296.34|299.15|298.95|294.55|294.35|23837
1596751200000|2020-08-06 22:00:00|297.04|296.44|295.29|294.29|297.34|296.84|292.69|292.54|19057
1597010400000|2020-08-09 22:00:00|294.64|294.04|294.84|294.24|296.04|295.84|292.54|292.39|14828
1597096800000|2020-08-10 22:00:00|294.94|294.34|292.21|291.61|295.76|295.56|290.86|290.66|29153
1597183200000|2020-08-11 22:00:00|292.31|291.71|298.81|298.21|299.36|299.11|290.81|290.66|25124
1597269600000|2020-08-12 22:00:00|298.71|298.11|299.48|298.88|302.81|301.23|297.31|297.16|20811
1597356000000|2020-08-13 22:00:00|299.58|298.98|300.43|299.98|301.88|301.73|297.83|297.68|19919
1597615200000|2020-08-16 22:00:00|300.78|300.18|298.57|297.97|301.18|301.03|296.47|296.32|22826
1597701600000|2020-08-17 22:00:00|298.47|297.87|294.87|294.27|299.12|298.92|293.87|293.72|23408
1597788000000|2020-08-18 22:00:00|294.97|294.37|293.87|293.27|296.72|296.57|293.27|293.02|16253
1597874400000|2020-08-19 22:00:00|293.77|293.17|293.56|292.96|293.89|293.69|288.74|288.59|34140
1597960800000|2020-08-20 22:00:00|293.66|293.06|292.71|291.91|294.96|294.76|290.16|289.96|24349
1598220000000|2020-08-23 22:00:00|293.06|292.46|292.07|291.47|293.87|293.62|290.97|290.77|26749
1598306400000|2020-08-24 22:00:00|292.17|291.57|294.1|293.5|296.97|296.82|290.97|290.82|75019
1598392800000|2020-08-25 22:00:00|294.2|293.6|293|292.4|294.7|294.5|290.55|290.4|58074
1598479200000|2020-08-26 22:00:00|293.1|292.5|288.7|288.1|293.1|292.75|287.3|287.1|46883
1598565600000|2020-08-27 22:00:00|288.8|288.2|292.97|292.17|296.87|296.72|288.6|288|49960
1598824800000|2020-08-30 22:00:00|293.12|292.52|289.99|289.39|295.16|294.96|288.99|288.84|29730
1598911200000|2020-08-31 22:00:00|290.09|289.49|293.1|292.5|293.55|293.35|288.4|288.2|29693
1598997600000|2020-09-01 22:00:00|293|292.4|293|292.4|294|293.8|290.5|290.35|25436
1599084000000|2020-09-02 22:00:00|293.1|292.5|286.8|286.2|293.5|293.25|285.7|285.45|29528
1599170400000|2020-09-03 22:00:00|286.9|286.3|287.35|286.95|289.05|288.85|282.3|281.8|32098
1599429600000|2020-09-06 22:00:00|287|286.4|290.52|289.92|290.62|290.37|285.5|284.9|17271
1599516000000|2020-09-07 22:00:00|290.62|290.02|286.02|285.42|291.67|291.52|285.02|284.42|23201
1599602400000|2020-09-08 22:00:00|285.72|285.12|289.02|288.42|289.87|289.67|284.42|284.22|27896
1599688800000|2020-09-09 22:00:00|289.12|288.52|285.52|284.92|289.92|289.42|284.42|284.27|20232
1599775200000|2020-09-10 22:00:00|285.62|285.02|286.22|285.47|288.12|287.82|284.92|284.67|15526
1600034400000|2020-09-13 22:00:00|287.02|286.42|286.81|286.21|288.21|288.06|285.61|285.01|18172
1600120800000|2020-09-14 22:00:00|286.71|286.11|287.51|286.91|288.91|288.76|285.86|285.71|21079
1600207200000|2020-09-15 22:00:00|287.61|287.01|287.42|286.82|288.77|288.57|286.47|286.32|15907
1600293600000|2020-09-16 22:00:00|287.52|286.92|288.42|287.82|289.22|289.02|285.42|285.22|25320
1600380000000|2020-09-17 22:00:00|288.32|287.72|286.73|286.48|288.82|288.58|286.23|286.03|19719
1600639200000|2020-09-20 22:00:00|287.13|286.53|285.52|284.92|289.72|289.57|282.42|282.22|32284
1600725600000|2020-09-21 22:00:00|285.62|285.02|281.99|281.39|285.92|285.32|280.29|280.14|31368
1600812000000|2020-09-22 22:00:00|282.09|281.49|282.29|281.69|285.49|285.34|280.89|280.74|36357
1600898400000|2020-09-23 22:00:00|282.19|281.59|282.5|281.9|284.15|284|279.9|279.7|57259
1600984800000|2020-09-24 22:00:00|282.6|282|284.9|284.15|285|284.65|281.8|281.65|69895
1601244000000|2020-09-27 22:00:00|285.5|284.9|287.05|286.45|287.35|287.15|283.3|283.1|51894
1601330400000|2020-09-28 22:00:00|286.95|286.35|284.37|283.77|288.82|288.67|283.37|283.22|34064
1601416800000|2020-09-29 22:00:00|284.27|283.67|285.88|285.28|287.07|286.92|282.83|282.68|27329
1601503200000|2020-09-30 22:00:00|286.08|285.48|288.88|288.28|289.38|289.13|285.03|284.88|30634
1601589600000|2020-10-01 22:00:00|288.78|288.18|288.94|288.39|289.44|289.29|283.99|283.84|30176
1601848800000|2020-10-04 22:00:00|289.59|288.99|290.69|290.09|291.54|290.74|287.44|287.29|24999
1601935200000|2020-10-05 22:00:00|290.79|290.19|291.02|290.42|292.42|292.27|289.82|289.22|22763
1602021600000|2020-10-06 22:00:00|290.92|290.32|292.06|291.46|292.26|292.06|289.21|289.06|18780
1602108000000|2020-10-07 22:00:00|291.96|291.36|292.66|292.06|292.76|292.41|289.76|289.61|17155
1602194400000|2020-10-08 22:00:00|292.76|292.16|293.16|292.46|293.46|293.01|290.46|290.31|16236
1602453600000|2020-10-11 22:00:00|292.36|291.76|295.06|294.46|295.06|294.86|290.91|290.76|21105
1602540000000|2020-10-12 22:00:00|295.16|294.56|295.16|294.56|296.06|295.91|292.86|292.71|24098
1602626400000|2020-10-13 22:00:00|295.06|294.46|293.56|292.96|295.66|295.41|293.16|292.96|19427
1602712800000|2020-10-14 22:00:00|293.66|293.06|291.16|290.56|294.06|293.61|289.11|288.96|27484
1602799200000|2020-10-15 22:00:00|291.26|290.66|292.24|291.64|294.3|294.05|290.75|290.26|25319
1603058400000|2020-10-18 22:00:00|292.89|292.29|292.6|292|294.24|294.09|291.55|291.4|18267
1603144800000|2020-10-19 22:00:00|292.8|292.2|291.11|290.51|293.21|292.61|290.06|289.91|21310
1603231200000|2020-10-20 22:00:00|291.41|290.81|291.61|291.01|293.76|293.61|290.06|289.91|20287
1603317600000|2020-10-21 22:00:00|291.51|290.91|291.24|290.64|291.81|291.21|288.99|288.84|25006
1603404000000|2020-10-22 22:00:00|291.44|290.84|292.28|291.98|292.48|292.28|290.03|289.88|23811
1603666800000|2020-10-25 23:00:00|291.38|290.78|288.08|287.48|292.03|291.88|286.23|286.08|36393
1603753200000|2020-10-26 23:00:00|288.18|287.58|287.08|286.48|288.68|288.48|285.73|285.58|85119
1603839600000|2020-10-27 23:00:00|287.18|286.58|282.28|281.68|287.48|286.88|280.83|280.68|43097
1603926000000|2020-10-28 23:00:00|282.38|281.78|277.94|277.34|282.54|282.14|276.44|276.24|43382
1604012400000|2020-10-29 23:00:00|278.04|277.44|276.55|275.7|278.44|277.84|274.4|274.25|36370
1604271600000|2020-11-01 23:00:00|275.55|274.95|278.25|277.65|279.25|278.65|273.95|273.35|29672
1604358000000|2020-11-02 23:00:00|278.15|277.55|284.45|283.85|284.95|284.45|277|276.85|29594
1604444400000|2020-11-03 23:00:00|284.65|284.05|290.55|289.95|290.95|290.75|282|281.85|38808
1604530800000|2020-11-04 23:00:00|290.65|290.05|296.95|296.35|297.75|297.6|289.4|288.95|43623
1604617200000|2020-11-05 23:00:00|296.85|296.25|296.55|295.95|297.05|296.9|292.55|292.4|30838
1604876400000|2020-11-08 23:00:00|297.05|296.45|304.96|304.36|311.01|310.81|296.75|296.15|36029
1604962800000|2020-11-09 23:00:00|305.06|304.46|310.06|309.46|310.66|310.51|302.46|302.26|51660
1605049200000|2020-11-10 23:00:00|310.16|309.56|310.1|309.5|310.5|310.2|305.32|305.17|44845
1605135600000|2020-11-11 23:00:00|310|309.4|308.23|307.63|310.5|310.3|306.7|306.55|29844
1605222000000|2020-11-12 23:00:00|308.33|307.73|311.13|310.53|311.23|310.83|305.98|305.78|23339
1605481200000|2020-11-15 23:00:00|311.83|311.23|314.6|314|315.05|314.85|311.06|310.91|21076
1605567600000|2020-11-16 23:00:00|314.4|313.8|316.4|315.8|317.05|316.85|313.8|313.3|18337
1605654000000|2020-11-17 23:00:00|316.5|315.9|316.9|316.3|319.65|319.5|315|314.65|21064
1605740400000|2020-11-18 23:00:00|317|316.4|317.8|317.2|319.05|318.9|315.35|315.2|23682
1605826800000|2020-11-19 23:00:00|317.5|316.9|321.8|321.2|321.8|321.5|316.6|316|26168
1606086000000|2020-11-22 23:00:00|321.4|320.8|325.3|324.7|326.1|325.9|320.75|320.6|41373
1606172400000|2020-11-23 23:00:00|325.1|324.5|331.5|330.9|331.7|331.1|325.1|324.5|57207
1606258800000|2020-11-24 23:00:00|331.6|331|327.29|326.69|333.8|333.65|325.54|325.29|63898
1606345200000|2020-11-25 23:00:00|327.39|326.79|324.6|324|327.7|327.1|324.1|323.95|36139
1606431600000|2020-11-26 23:00:00|324.7|324.1|328|327.75|328.25|328.05|323.9|323.75|20938
1606690800000|2020-11-29 23:00:00|328.7|328.1|318.84|318.24|328.9|328.39|318.14|317.74|40907
1606777200000|2020-11-30 23:00:00|318.94|318.34|321.24|320.64|321.79|321.59|317.99|317.79|34066
1606863600000|2020-12-01 23:00:00|321.34|320.74|321.34|320.74|321.54|321.34|318.34|318.19|24956
1606950000000|2020-12-02 23:00:00|321.44|320.84|321.85|321.25|322.35|322.2|317.8|317.65|21059
1607036400000|2020-12-03 23:00:00|321.95|321.35|324.95|324.35|325.25|324.8|321.5|321.05|23253
1607295600000|2020-12-06 23:00:00|325.75|325.15|321.46|320.86|325.76|325.16|320.81|320.66|22675
1607382000000|2020-12-07 23:00:00|321.56|320.96|321.96|321.36|322.06|321.91|319.71|319.56|20654
1607468400000|2020-12-08 23:00:00|322.26|321.66|321.67|321.07|323.97|323.82|320.27|320.07|20820
1607554800000|2020-12-09 23:00:00|321.57|320.97|322.27|321.67|322.27|322.07|319.62|319.42|18739
1607641200000|2020-12-10 23:00:00|322.17|321.57|320.67|320.07|323.47|323.32|318.92|318.72|23432
1607900400000|2020-12-13 23:00:00|321.87|321.27|324.67|324.07|326.82|326.67|321.27|320.67|26457
1607986800000|2020-12-14 23:00:00|324.87|324.27|327.07|326.47|327.17|326.72|322.67|322.52|22600
1608073200000|2020-12-15 23:00:00|326.97|326.37|328.28|327.68|328.83|328.68|325.88|325.68|21357
1608159600000|2020-12-16 23:00:00|328.38|327.78|326.88|326.28|328.48|328.08|325.13|324.98|16561
1608246000000|2020-12-17 23:00:00|326.78|326.18|326.48|325.88|326.88|326.53|323.88|323.73|21390
1608505200000|2020-12-20 23:00:00|326.28|325.68|324.38|323.78|326.28|325.68|320.03|319.83|28648
1608591600000|2020-12-21 23:00:00|324.48|323.88|322.09|321.49|324.74|324.59|319.04|318.89|39600
1608678000000|2020-12-22 23:00:00|322.19|321.59|324.5|323.9|324.5|324.2|319.55|319.4|48943
1608764400000|2020-12-23 23:00:00|324.6|324|324.4|323.8|325.15|325|323.2|323|22978
1609110000000|2020-12-27 23:00:00|323.9|323.3|325.8|325.2|326.25|326.1|323.15|323|50023
1609196400000|2020-12-28 23:00:00|325.9|325.3|325.69|325.09|327.5|327.25|323.85|323.7|43959
1609282800000|2020-12-29 23:00:00|325.79|325.19|327.56|326.96|329.07|328.87|324.92|324.77|28539
1609369200000|2020-12-30 23:00:00|327.46|326.86|324.06|323.46|328.41|328.21|322.91|322.31|20782
1609714800000|2021-01-03 23:00:00|323.86|323.26|324.8|324.2|328.25|328.1|323.35|322.86|26726
1609801200000|2021-01-04 23:00:00|324.9|324.3|327.49|326.89|327.74|327.44|321.79|321.59|25012
1609887600000|2021-01-05 23:00:00|327.59|326.99|331.97|331.37|332.27|331.67|324.77|324.62|25558
1609974000000|2021-01-06 23:00:00|332.07|331.47|334.08|333.48|334.93|334.78|329.62|329.47|27777
1610060400000|2021-01-07 23:00:00|333.98|333.38|345.48|344.88|345.63|345.23|333.68|333.08|40890
1610319600000|2021-01-10 23:00:00|345.08|344.48|340.57|339.97|345.58|344.98|339.57|339.37|29869
1610406000000|2021-01-11 23:00:00|340.67|340.07|340.78|340.18|341.17|341.02|338.57|338.37|25267
1610492400000|2021-01-12 23:00:00|340.68|340.08|341.27|340.67|342.52|342.37|339.72|339.57|24098
1610578800000|2021-01-13 23:00:00|341.17|340.57|343.57|342.97|344.42|344.27|340.07|339.92|21225
1610665200000|2021-01-14 23:00:00|343.47|342.87|341.58|340.98|343.98|343.78|339.93|339.78|20997
1610924400000|2021-01-17 23:00:00|342.08|341.48|341.67|341.07|342.37|342.17|339.22|339.07|14580
1611010800000|2021-01-18 23:00:00|341.77|341.17|342.14|341.54|344.47|343.87|341.29|340.94|19780
1611097200000|2021-01-19 23:00:00|342.24|341.64|342.44|341.84|342.74|342.44|339.59|339.44|21661
1611183600000|2021-01-20 23:00:00|342.34|341.74|344.24|343.64|344.34|344.04|341.64|341.14|25175
1611270000000|2021-01-21 23:00:00|344.34|343.74|340.24|339.64|344.44|343.84|338.34|338.19|23991
1611529200000|2021-01-24 23:00:00|340.84|340.24|338.01|337.41|342.14|341.99|334.86|334.66|54038
1611615600000|2021-01-25 23:00:00|337.91|337.31|335.11|334.51|338.11|337.51|332.06|331.91|53724
1611702000000|2021-01-26 23:00:00|335.21|334.61|332.49|331.89|337.16|336.96|331.09|330.49|47854
1611788400000|2021-01-27 23:00:00|332.29|331.69|333.32|332.72|335.42|335.27|329.32|329.02|37968
1611874800000|2021-01-28 23:00:00|333.42|332.82|327.14|326.54|335.05|334.9|326.3|326.15|37551
1612134000000|2021-01-31 23:00:00|326.54|325.94|329.21|328.61|329.31|328.89|324.94|324.44|27840
1612220400000|2021-02-01 23:00:00|329.31|328.71|332.1|331.5|332.2|331.6|327.5|327.35|24839
1612306800000|2021-02-02 23:00:00|332.2|331.6|332.42|331.82|332.67|332.52|330.42|330.17|22085
1612393200000|2021-02-03 23:00:00|332.32|331.72|330.65|330.05|332.52|332.27|326.02|325.87|25606
1612479600000|2021-02-04 23:00:00|330.75|330.15|330.66|330.06|330.95|330.61|328.06|327.91|20214
1612738800000|2021-02-07 23:00:00|331.26|330.66|334.48|333.88|334.82|334.63|329.41|329.26|23163
1612825200000|2021-02-08 23:00:00|334.58|333.98|335.48|334.88|336.18|335.93|332.88|332.73|19845
1612911600000|2021-02-09 23:00:00|335.58|334.98|332.38|331.78|335.58|335.08|331.38|331.18|18018
1612998000000|2021-02-10 23:00:00|332.28|331.68|334.08|333.48|334.43|334.28|330.93|330.78|13292
1613084400000|2021-02-11 23:00:00|333.98|333.38|336.08|335.48|336.08|335.48|332.63|332.48|5924
1613343600000|2021-02-14 23:00:00|336.28|335.68|335.56|334.96|337.68|337.08|334.31|334.16|16778
1613430000000|2021-02-15 23:00:00|335.66|335.06|334.76|334.16|336.76|336.61|333.96|333.81|18781
1613516400000|2021-02-16 23:00:00|334.86|334.26|334.66|334.06|335.26|335.11|330.26|329.96|24268
1613602800000|2021-02-17 23:00:00|334.46|333.86|332.09|331.49|335.16|334.66|330.24|330.04|23545
1613689200000|2021-02-18 23:00:00|331.99|331.39|330.59|329.99|332.29|332.14|328.14|327.99|34359
1613948400000|2021-02-21 23:00:00|331.09|330.49|330.99|330.39|332.64|332.49|330.04|329.69|57361
1614034800000|2021-02-22 23:00:00|331.09|330.49|331.69|331.09|333.19|333.04|327.59|327.39|52414
1614121200000|2021-02-23 23:00:00|331.79|331.19|338.15|337.55|338.35|337.95|330.05|329.75|57272
1614207600000|2021-02-24 23:00:00|338.25|337.65|334.72|334.12|341.72|341.57|334.62|334.02|43733
1614294000000|2021-02-25 23:00:00|334.82|334.22|336.33|335.73|339.38|339.18|331.53|331.33|38994
1614553200000|2021-02-28 23:00:00|336.73|336.13|343.82|343.22|344.27|344.12|336.43|336.13|31884
1614639600000|2021-03-01 23:00:00|343.92|343.32|341.23|340.63|345.13|344.53|339.73|339.33|30861
1614726000000|2021-03-02 23:00:00|341.33|340.73|341.53|340.93|344.78|344.58|340.43|340.28|20782
1614812400000|2021-03-03 23:00:00|341.63|341.03|343.96|343.36|347.16|347.01|340.46|339.86|31416
1614898800000|2021-03-04 23:00:00|344.06|343.46|351.47|350.87|351.47|350.87|341.76|341.61|36496
1615158000000|2021-03-07 23:00:00|352.67|352.07|351.36|350.76|353.37|352.77|347.46|346.96|27916
1615244400000|2021-03-08 23:00:00|351.26|350.66|352.46|351.86|353.16|352.91|349.61|349.46|26788
1615330800000|2021-03-09 23:00:00|352.56|351.96|349.36|348.76|352.96|352.36|345.86|345.66|28428
1615417200000|2021-03-10 23:00:00|349.46|348.86|351.86|351.26|352.31|352.16|347.26|347.06|23364
1615503600000|2021-03-11 23:00:00|351.96|351.36|351.26|350.66|352.46|351.86|348.56|348.26|18210
1615676400000|2021-03-13 23:00:00|351.86|351.26|351.46|350.86|351.86|351.26|351.16|350.56|0
1615762800000|2021-03-14 23:00:00|351.56|350.96|350.64|350.04|352.39|352.24|348.74|348.59|19497
1615849200000|2021-03-15 23:00:00|350.74|350.14|350.04|349.44|351.49|351.29|349.39|349.19|15128
1615935600000|2021-03-16 23:00:00|349.94|349.34|353.65|353.05|353.85|353.25|349.3|349.1|17497
1616022000000|2021-03-17 23:00:00|353.75|353.15|352.47|351.87|355.85|355.55|352.22|351.87|22690
1616108400000|2021-03-18 23:00:00|352.57|351.97|354.02|353.12|355.67|355.52|352.12|351.77|26796
1616281200000|2021-03-20 23:00:00|353.37|352.77|353.87|353.27|353.87|353.27|353.27|352.67|0
1616367600000|2021-03-21 23:00:00|353.97|353.37|355.08|354.48|355.83|355.63|351.97|351.82|25221
1616454000000|2021-03-22 23:00:00|354.98|354.38|351.18|350.58|355.38|355.03|350.18|349.98|20685
1616540400000|2021-03-23 23:00:00|351.08|350.48|353.59|352.99|355.49|355.34|350.78|350.18|31503
1616626800000|2021-03-24 23:00:00|353.69|353.09|356.59|355.99|356.99|356.74|353.24|352.89|55992
1616713200000|2021-03-25 23:00:00|356.69|356.09|361.49|360.94|361.84|361.44|356.29|355.99|56041
1616886000000|2021-03-27 23:00:00|361.39|360.79|360.89|360.29|361.39|360.79|360.89|360.29|0
1616972400000|2021-03-28 23:00:00|360.79|360.19|361.99|361.39|362.54|362.39|357.89|357.74|58331
1617055200000|2021-03-29 22:00:00|361.89|361.29|363.77|363.17|364.22|364.07|360.94|360.79|36089
1617141600000|2021-03-30 22:00:00|363.67|363.07|361.07|360.47|364.32|364.12|359.17|359.02|26677
1617228000000|2021-03-31 22:00:00|361.17|360.57|363.41|362.81|364.16|363.96|358.96|358.81|20892
1617314400000|2021-04-01 22:00:00|363.51|362.91|366.2|365.6|366.95|366.75|363.31|362.71|5518
1617573600000|2021-04-04 22:00:00|366.1|365.5|364.3|363.7|367.35|367.2|362.8|362.65|16136
1617660000000|2021-04-05 22:00:00|364.4|363.8|363.02|362.42|365.05|364.9|361.8|361.6|26073
1617746400000|2021-04-06 22:00:00|363.12|362.52|362.81|362.21|365.87|365.72|361.36|361.21|26099
1617832800000|2021-04-07 22:00:00|362.71|362.11|361.93|361.33|363.31|362.91|360.38|360.13|18719
1617919200000|2021-04-08 22:00:00|361.83|361.23|361.84|360.79|362.63|362.48|360.04|359.89|20796
1618178400000|2021-04-11 22:00:00|361.54|360.94|360.14|359.54|361.94|361.34|358.14|357.99|23912
1618264800000|2021-04-12 22:00:00|360.24|359.64|362.34|361.74|362.49|362.34|359.39|359.24|18807
1618351200000|2021-04-13 22:00:00|362.24|361.64|360.75|360.15|362.44|361.84|359.55|359.4|15681
1618437600000|2021-04-14 22:00:00|360.65|360.05|362.45|361.85|362.55|362.35|360.15|359.55|18329
1618524000000|2021-04-15 22:00:00|362.35|361.75|364.55|364.05|364.55|364.35|361.45|361.3|15951
1618783200000|2021-04-18 22:00:00|364.15|363.55|364.46|363.86|365.61|365.46|363.25|363.05|16207
1618869600000|2021-04-19 22:00:00|364.56|363.96|357.96|357.36|364.96|364.81|356.81|356.66|19781
1618956000000|2021-04-20 22:00:00|358.06|357.46|359.46|358.86|359.61|359.46|356.16|355.76|32174
1619042400000|2021-04-21 22:00:00|359.56|358.96|358.41|357.81|362.11|361.96|357.51|357.36|27918
1619128800000|2021-04-22 22:00:00|358.51|357.91|362.61|361.76|363.06|362.91|357.81|357.61|22414
1619388000000|2021-04-25 22:00:00|362.76|362.16|364.53|363.93|364.76|364.61|361.11|360.96|64402
1619474400000|2021-04-26 22:00:00|364.43|363.83|364.75|364.15|365.63|365.43|363.38|363.23|36451
1619560800000|2021-04-27 22:00:00|364.85|364.25|365.9|365.3|366.6|366.4|363.35|363.2|51016
1619647200000|2021-04-28 22:00:00|365.8|365.2|363.86|363.26|367.05|366.85|362.66|362.51|26272
1619733600000|2021-04-29 22:00:00|363.76|363.16|364.75|364.05|366.86|366.71|363.5|362.96|18574
1619992800000|2021-05-02 22:00:00|364.9|364.3|360.34|359.74|365.76|365.61|358.04|357.44|22613
1620079200000|2021-05-03 22:00:00|360.24|359.64|355.36|354.76|360.74|360.59|354.21|354.06|20596
1620165600000|2021-05-04 22:00:00|355.46|354.86|357.06|356.46|357.89|357.74|354.99|354.56|22377
1620252000000|2021-05-05 22:00:00|357.16|356.56|359.49|358.89|360.24|360.09|356.76|356.16|20939
1620338400000|2021-05-06 22:00:00|359.59|358.99|365.17|364.32|365.17|364.87|359.29|358.69|22533
1620597600000|2021-05-09 22:00:00|365.12|364.52|358.95|358.35|365.72|365.07|358.45|358.15|23385
1620684000000|2021-05-10 22:00:00|359.05|358.45|353.76|353.16|359.45|359.05|351.06|350.91|31468
1620770400000|2021-05-11 22:00:00|353.86|353.26|349.27|348.67|355.42|355.27|348.27|347.97|28695
1620856800000|2021-05-12 22:00:00|349.37|348.77|348.78|348.18|350.42|350.27|341.88|341.73|17909
1620943200000|2021-05-13 22:00:00|348.88|348.28|348.38|346.98|354.63|354.48|342.73|342.58|46838
1621202400000|2021-05-16 22:00:00|347.88|347.28|349.68|349.08|349.68|349.28|342.28|342.13|33197
1621288800000|2021-05-17 22:00:00|349.58|348.98|354.48|353.88|357.08|356.73|349.48|348.88|26469
1621375200000|2021-05-18 22:00:00|354.58|353.98|353.19|352.59|355.18|354.78|347.94|347.74|26900
1621461600000|2021-05-19 22:00:00|353.09|352.49|352.59|351.99|353.74|353.44|349.74|349.59|21290
1621548000000|2021-05-20 22:00:00|352.69|352.09|353.74|353.44|354.84|354.64|351.59|351.44|21804
1621807200000|2021-05-23 22:00:00|352.79|352.19|355.79|355.19|356.24|356.09|352.39|351.79|25894
1621893600000|2021-05-24 22:00:00|355.89|355.29|355.7|355.1|358.05|357.9|355.05|354.65|48925
1621980000000|2021-05-25 22:00:00|355.6|355|356.4|355.8|356.85|356.7|353.85|353.7|32532
1622066400000|2021-05-26 22:00:00|356.5|355.9|362.6|362|363|362.7|355.25|355.05|66880
1622152800000|2021-05-27 22:00:00|362.7|362.1|362|360.8|363.55|363.35|361.15|360.8|23563
1622412000000|2021-05-30 22:00:00|362|361.4|359.34|358.74|362.8|362.45|357.29|357.14|15586
1622498400000|2021-05-31 22:00:00|359.44|358.84|361.74|361.14|364.39|363.59|358.29|358.14|19806
1622584800000|2021-06-01 22:00:00|361.84|361.24|359.55|358.95|361.94|361.49|354.4|353.65|22559
1622671200000|2021-06-02 22:00:00|359.65|359.05|358.15|357.55|360.9|360.75|357.35|357.2|16834
1622757600000|2021-06-03 22:00:00|358.05|357.45|360.3|359.25|360.3|359.85|355.8|355.45|23831
1623016800000|2021-06-06 22:00:00|360.35|359.75|361.66|361.06|362.26|362.11|358.86|358.56|21834
1623103200000|2021-06-07 22:00:00|361.56|360.96|361.76|361.16|362.56|362.36|359.01|358.86|15730
1623189600000|2021-06-08 22:00:00|361.86|361.26|359.27|358.67|361.97|361.37|358.47|358.27|16365
1623276000000|2021-06-09 22:00:00|359.37|358.77|362.17|361.57|362.97|362.82|358.32|358.17|16852
1623362400000|2021-06-10 22:00:00|362.07|361.47|359.88|359.38|362.67|362.07|358.93|358.73|13751
1623621600000|2021-06-13 22:00:00|360.28|359.68|359.38|358.78|360.38|359.78|357.88|357.38|16513
1623708000000|2021-06-14 22:00:00|359.48|358.88|361.89|361.29|363.34|363.19|358.93|358.68|23943
1623794400000|2021-06-15 22:00:00|361.99|361.39|357.79|357.19|361.99|361.59|356.04|355.84|30846
1623880800000|2021-06-16 22:00:00|357.89|357.29|357.09|356.49|358.39|358.24|354.49|354.29|23957
1623967200000|2021-06-17 22:00:00|357.19|356.59|352.48|351.43|358.04|357.84|352.23|351.43|25517
1624226400000|2021-06-20 22:00:00|352.58|351.98|357.47|356.87|357.67|357.52|350.77|350.62|32429
1624312800000|2021-06-21 22:00:00|357.57|356.97|353.08|352.48|357.57|357.12|351.33|351.18|34221
1624399200000|2021-06-22 22:00:00|352.98|352.38|353.58|352.98|356.43|356.28|352.08|351.83|33769
1624485600000|2021-06-23 22:00:00|353.48|352.88|354.99|354.39|355.64|355.49|353.39|352.88|44698
1624572000000|2021-06-24 22:00:00|354.89|354.29|356.39|355.34|356.49|356.34|354.09|353.94|49331
1624831200000|2021-06-27 22:00:00|356.29|355.69|355.6|355|357.29|357.14|355.2|354.9|53827
1624917600000|2021-06-28 22:00:00|355.5|354.9|352.14|351.54|355.8|355.5|350.44|350.24|44848
1625004000000|2021-06-29 22:00:00|352.24|351.64|358.05|357.45|358.3|358.15|351.49|351.29|34992
1625090400000|2021-06-30 22:00:00|358.15|357.55|357.56|356.96|358.35|357.75|354.86|354.71|22868
1625176800000|2021-07-01 22:00:00|357.46|356.86|356.03|355.33|357.76|357.31|354.93|354.78|19191
1625436000000|2021-07-04 22:00:00|356.18|355.58|356.97|356.37|357.02|356.87|354.83|354.68|14326
1625522400000|2021-07-05 22:00:00|356.87|356.27|363.77|363.17|365.02|364.87|356.62|356.27|44097
1625608800000|2021-07-06 22:00:00|363.67|363.07|357.37|356.77|363.87|363.27|355.47|355.32|45688
1625695200000|2021-07-07 22:00:00|357.67|357.07|351.38|350.78|357.87|357.37|349.08|348.88|39862
1625781600000|2021-07-08 22:00:00|351.28|350.68|357.59|356.89|358.14|357.99|349.88|349.38|35035
1626040800000|2021-07-11 22:00:00|357.69|357.09|360.38|359.78|360.43|360.28|356.28|356.13|25025
1626127200000|2021-07-12 22:00:00|360.48|359.88|361.01|360.41|362.38|362.18|360.18|359.58|29242
1626213600000|2021-07-13 22:00:00|361.11|360.51|360.17|359.57|362.16|362.01|359.02|358.87|33434
1626300000000|2021-07-14 22:00:00|360.07|359.47|356.28|355.68|360.27|360.02|355.38|355.18|28453
1626386400000|2021-07-15 22:00:00|356.18|355.58|355.23|354.58|359.33|359.18|354.73|354.48|26843
1626645600000|2021-07-18 22:00:00|355.08|354.48|352.28|351.68|355.83|355.68|350.68|350.48|42530
1626732000000|2021-07-19 22:00:00|352.18|351.58|356.58|355.98|357.28|357.13|351.73|351.38|32295
1626818400000|2021-07-20 22:00:00|356.68|356.08|357.29|356.69|358.43|358.18|352.59|352.44|40800
1626904800000|2021-07-21 22:00:00|357.19|356.59|361.69|361.09|362.44|362.19|356.99|356.39|43260
1626991200000|2021-07-22 22:00:00|361.79|361.19|361.19|360.49|363.24|363.04|359.74|359.59|34483
1627250400000|2021-07-25 22:00:00|361.39|360.79|360.19|359.59|361.59|361.24|356.99|356.79|64712
1627336800000|2021-07-26 22:00:00|360.29|359.69|360.28|359.68|362.08|361.93|357.48|357.33|67971
1627423200000|2021-07-27 22:00:00|360.38|359.78|361.36|360.76|361.56|361.41|355.56|355.41|55548
1627509600000|2021-07-28 22:00:00|361.46|360.86|363.87|363.27|364.87|364.72|360.07|359.91|40627
1627596000000|2021-07-29 22:00:00|363.97|363.37|364.97|364.17|366.27|366.12|362.52|362.32|37150
1627855200000|2021-08-01 22:00:00|365.17|364.57|360.17|359.57|365.92|365.72|359.37|359.22|28030
1627941600000|2021-08-02 22:00:00|360.27|359.67|361.74|361.14|361.79|361.59|358.33|358.13|22557
1628028000000|2021-08-03 22:00:00|361.84|361.24|365.84|365.24|367.44|367.29|361.09|360.74|36368
1628114400000|2021-08-04 22:00:00|365.74|365.14|366.63|366.03|367.94|367.79|365.09|364.89|26321
1628200800000|2021-08-05 22:00:00|366.53|365.93|365.88|365.43|367.08|366.88|364.93|364.78|16862
1628460000000|2021-08-08 22:00:00|365.83|365.23|366.83|366.23|366.93|366.73|363.93|363.78|10248
1628546400000|2021-08-09 22:00:00|366.93|366.33|371.11|370.51|371.31|371.11|365.48|365.33|22354
1628632800000|2021-08-10 22:00:00|371.01|370.41|367.41|366.81|371.46|371.26|366.26|366.11|25602
1628719200000|2021-08-11 22:00:00|367.31|366.71|367.71|367.11|369.46|369.31|366.81|366.66|20170
1628805600000|2021-08-12 22:00:00|367.61|367.01|363.59|363.29|367.81|367.21|363.59|363.29|17210
1629064800000|2021-08-15 22:00:00|363.54|362.94|364.45|363.85|364.5|364.35|361.49|361.34|18490
1629151200000|2021-08-16 22:00:00|364.35|363.75|358.11|357.51|364.35|363.75|356.86|356.71|29710
1629237600000|2021-08-17 22:00:00|358.01|357.41|360.51|359.91|364.77|364.62|357.81|357.21|32683
1629324000000|2021-08-18 22:00:00|360.41|359.81|358.11|357.51|360.91|360.31|354.21|353.81|37525
1629410400000|2021-08-19 22:00:00|358.21|357.61|360.94|360.44|360.99|360.84|357.21|356.91|26051
1629669600000|2021-08-22 22:00:00|360.89|360.29|356.59|355.99|361.19|360.79|354.99|354.79|26297
1629756000000|2021-08-23 22:00:00|356.49|355.89|358.59|357.99|358.89|358.74|356.49|355.89|26254
1629842400000|2021-08-24 22:00:00|358.49|357.89|357.99|357.39|360.14|359.94|356.44|356.24|59843
1629928800000|2021-08-25 22:00:00|357.89|357.29|356.69|356.09|358.54|358.39|356.19|355.94|48617
1630015200000|2021-08-26 22:00:00|356.59|355.99|355.64|354.84|356.89|356.29|353.29|353.14|50679
1630274400000|2021-08-29 22:00:00|355.29|354.69|357.23|356.63|358.13|357.93|354.59|354.34|27898
1630360800000|2021-08-30 22:00:00|357.13|356.53|351.93|351.33|357.33|356.78|350.13|349.98|48942
1630447200000|2021-08-31 22:00:00|352.03|351.43|355.93|355.33|356.68|356.53|351.83|351.23|23985
1630533600000|2021-09-01 22:00:00|356.03|355.43|355.84|355.24|356.23|356.04|354.03|353.83|25605
1630620000000|2021-09-02 22:00:00|355.74|355.14|356.34|355.89|356.39|356.24|354.24|354.09|15261
1630879200000|2021-09-05 22:00:00|356.34|355.74|360.95|360.35|361.05|360.85|354.24|354.04|24094
1630965600000|2021-09-06 22:00:00|360.85|360.25|358.05|357.45|360.85|360.25|356.85|356.65|21366
1631052000000|2021-09-07 22:00:00|358.15|357.55|353.55|352.95|358.25|357.65|353.05|352.9|33755
1631138400000|2021-09-08 22:00:00|353.65|353.05|353.15|352.55|354.1|353.95|351.05|350.85|36756
1631224800000|2021-09-09 22:00:00|353.05|352.45|352.82|351.87|358.64|358.49|352.17|351.82|30069
1631484000000|2021-09-12 22:00:00|353.02|352.42|352.28|351.68|354.77|354.62|349.99|349.84|28490
1631570400000|2021-09-13 22:00:00|352.18|351.58|353.68|353.08|355.18|355.03|352.08|351.48|23060
1631656800000|2021-09-14 22:00:00|353.78|353.18|354.77|354.17|354.87|354.67|351.27|351.07|22036
1631743200000|2021-09-15 22:00:00|354.87|354.27|354.68|354.08|355.42|355.22|352.93|352.78|17758
1631829600000|2021-09-16 22:00:00|354.78|354.18|354.98|354.53|357.53|357.28|352.08|351.93|31114
1632088800000|2021-09-19 22:00:00|355.38|354.78|351.48|350.88|356.23|356.08|349.78|349.53|33175
1632175200000|2021-09-20 22:00:00|351.58|350.98|353.28|352.68|356.08|355.93|351.38|350.88|26904
1632261600000|2021-09-21 22:00:00|353.38|352.78|353.88|353.28|354.78|354.63|350.98|350.78|24090
1632348000000|2021-09-22 22:00:00|353.98|353.38|357.38|356.78|358.78|358.58|352.18|352.03|31714
1632434400000|2021-09-23 22:00:00|357.48|356.88|353.78|353.23|358.73|358.58|353.08|352.93|52633
1632693600000|2021-09-26 22:00:00|354.38|353.78|359.9|359.3|361.35|361.2|354.28|353.68|57281
1632780000000|2021-09-27 22:00:00|360|359.4|354.15|353.55|360.4|359.8|352.85|352.7|61719
1632866400000|2021-09-28 22:00:00|354.35|353.75|353.62|353.02|356|355.8|351.85|351.65|42415
1632952800000|2021-09-29 22:00:00|353.72|353.12|352.42|351.82|355.27|355.12|351.77|351.62|25551
1633039200000|2021-09-30 22:00:00|352.52|351.92|353.62|352.82|353.62|353.37|347.92|347.77|42143
1633298400000|2021-10-03 22:00:00|353.72|353.12|354.82|354.22|357.87|357.72|352.07|351.82|43190
1633384800000|2021-10-04 22:00:00|354.92|354.32|353.74|353.14|355.22|354.62|349.82|349.62|34804
1633471200000|2021-10-05 22:00:00|353.64|353.04|357.45|356.85|357.55|357.3|352.4|352.25|31340
1633557600000|2021-10-06 22:00:00|357.55|356.95|358.35|357.75|359.75|359.6|356.7|356.45|35296
1633644000000|2021-10-07 22:00:00|358.45|357.85|358.86|358.16|359.86|359.71|356|355.8|21557
1633903200000|2021-10-10 22:00:00|359.36|358.76|356.92|356.32|359.42|359.22|356.32|356.05|16593
1633989600000|2021-10-11 22:00:00|357.02|356.42|355.73|355.13|357.02|356.83|352.83|352.68|29518
1634076000000|2021-10-12 22:00:00|355.83|355.23|364.55|363.95|364.55|364.35|355.44|354.84|37465
1634162400000|2021-10-13 22:00:00|364.65|364.05|367.37|366.77|367.77|367.57|362.27|362.07|25365
1634248800000|2021-10-14 22:00:00|367.27|366.67|367.87|367.27|368.52|368.37|364.77|364.57|23683
1634508000000|2021-10-17 22:00:00|367.77|367.17|368.56|367.96|368.56|368.41|365.51|365.31|21176
1634594400000|2021-10-18 22:00:00|368.46|367.86|370.87|370.27|372.32|372.17|368.22|367.67|23520
1634680800000|2021-10-19 22:00:00|370.77|370.17|372.07|371.47|373.07|372.87|370.27|369.67|22037
1634767200000|2021-10-20 22:00:00|372.17|371.57|369.67|369.07|372.72|372.57|368.62|368.47|23829
1634853600000|2021-10-21 22:00:00|369.57|368.97|370.28|369.68|372.43|372.28|369.37|368.77|22209
1635112800000|2021-10-24 22:00:00|370.08|369.48|369.59|368.99|371.59|371.44|368.54|368.39|37845
1635199200000|2021-10-25 22:00:00|369.49|368.89|369.79|369.19|371.49|371.34|367.64|367.49|67827
1635285600000|2021-10-26 22:00:00|369.89|369.29|369.79|369.19|372.14|371.99|368.04|367.89|47894
1635372000000|2021-10-27 22:00:00|369.89|369.29|370.82|370.22|370.97|370.82|367.57|367.42|30066
1635458400000|2021-10-28 22:00:00|370.72|370.12|369.53|369.03|372.27|372.12|368.18|368.03|26722
1635721200000|2021-10-31 23:00:00|369.83|369.23|370.73|370.13|373.38|373.18|368.38|368.18|24698
1635807600000|2021-11-01 23:00:00|370.63|370.03|372.52|371.92|372.72|372.52|369.93|369.73|16937
1635894000000|2021-11-02 23:00:00|372.62|372.02|374.32|373.72|374.32|374.12|371.22|371.07|17426
1635980400000|2021-11-03 23:00:00|374.42|373.82|375.22|374.62|376.42|376.27|372.92|372.77|14435
1636066800000|2021-11-04 23:00:00|375.32|374.72|374.52|373.72|375.32|374.72|371.67|371.52|21639
1636326000000|2021-11-07 23:00:00|374.32|373.72|376.06|375.46|377.21|377.06|373.77|373.42|21060
1636412400000|2021-11-08 23:00:00|375.96|375.36|371.26|370.66|376.21|376.06|370.31|370.06|21629
1636498800000|2021-11-09 23:00:00|371.16|370.56|369.58|368.98|372.41|372.26|368.23|368.08|19488
1636585200000|2021-11-10 23:00:00|369.68|369.08|370.26|369.66|371.46|371.31|366.68|366.48|21696
1636671600000|2021-11-11 23:00:00|370.36|369.76|370.16|369.56|372.16|372.01|369.06|368.86|17845
1636930800000|2021-11-14 23:00:00|370.56|369.96|371.76|371.16|372.41|372.26|369.06|368.91|19463
1637017200000|2021-11-15 23:00:00|371.86|371.26|371.56|370.96|374.11|373.96|370.76|370.61|20741
1637103600000|2021-11-16 23:00:00|371.66|371.06|366.36|365.76|372.16|371.56|365.11|364.96|28958
1637190000000|2021-11-17 23:00:00|366.46|365.86|366.67|366.07|368.16|367.96|365.07|364.92|18322
1637276400000|2021-11-18 23:00:00|366.57|365.97|365.07|364.47|368.17|367.97|363.32|363.12|25432
1637535600000|2021-11-21 23:00:00|365.37|364.77|365.97|365.37|368.12|367.97|364.87|364.27|22436
1637622000000|2021-11-22 23:00:00|366.07|365.47|365.47|364.87|367.32|367.17|362.97|362.82|29860
1637708400000|2021-11-23 23:00:00|365.57|364.97|363.27|362.67|365.67|365.27|361.27|361.07|50573
1637794800000|2021-11-24 23:00:00|363.37|362.77|363.79|363.19|364.47|364.27|362.04|361.84|49372
1637881200000|2021-11-25 23:00:00|363.69|363.09|354.28|353.93|363.79|363.19|353.53|353.38|60751
1638140400000|2021-11-28 23:00:00|356.33|355.73|354.27|353.67|358.53|358.23|352.67|352.52|43875
1638226800000|2021-11-29 23:00:00|354.37|353.77|347.4|346.8|355.57|354.97|343.5|342.9|52950
1638313200000|2021-11-30 23:00:00|347.5|346.9|341.8|341.2|350.4|349.8|341.5|340.9|40929
1638399600000|2021-12-01 23:00:00|341.9|341.3|342.7|342.1|344.3|343.5|338.15|337.9|37457
1638486000000|2021-12-02 23:00:00|342.8|342.2|340.73|340.13|344.1|343.85|337.83|337.63|30030
1638745200000|2021-12-05 23:00:00|341.03|340.43|345.83|345.23|346.48|346.28|340.83|340.23|26872
1638831600000|2021-12-06 23:00:00|345.93|345.33|346.73|346.13|347.98|347.78|341.83|341.58|25446
1638918000000|2021-12-07 23:00:00|346.63|346.03|346.83|346.23|347.23|347.08|344.38|344.23|22373
1639004400000|2021-12-08 23:00:00|346.93|346.33|347.53|346.93|350.18|349.98|346.53|346.13|27568
1639090800000|2021-12-09 23:00:00|347.63|347.03|343.63|343.03|348.33|347.73|343.43|342.83|21201
1639350000000|2021-12-12 23:00:00|343.83|343.23|339.37|338.77|346.73|346.58|337.82|337.62|23633
1639436400000|2021-12-13 23:00:00|339.47|338.87|338.52|337.92|341.22|341.07|336.82|336.62|19386
1639522800000|2021-12-14 23:00:00|338.42|337.82|338.02|337.42|339.47|339.22|333.52|333.37|23702
1639609200000|2021-12-15 23:00:00|337.92|337.32|337.05|336.45|341.4|341.25|335.65|335.45|24471
1639695600000|2021-12-16 23:00:00|336.95|336.35|335.33|334.73|338.18|338.03|332.73|332.58|22782
1639954800000|2021-12-19 23:00:00|335.23|334.63|333.08|332.48|335.43|334.83|329.28|328.88|30576
1640041200000|2021-12-20 23:00:00|332.98|332.38|336.35|335.75|336.4|336.15|330|329.8|30201
1640127600000|2021-12-21 23:00:00|336.45|335.85|338.13|337.53|338.33|337.88|334.35|333.83|25913
1640214000000|2021-12-22 23:00:00|338.23|337.63|337.03|336.43|338.43|338.08|335.03|334.88|31623
1640300400000|2021-12-23 23:00:00|337.38|337.13|336.29|336.14|337.88|337.73|335.89|335.74|15133
1640559600000|2021-12-26 23:00:00|336.59|335.99|337.29|336.69|338.04|337.89|335.24|335.04|36871
1640646000000|2021-12-27 23:00:00|337.19|336.59|338.29|337.69|338.89|338.69|336.19|335.99|50058
1640732400000|2021-12-28 23:00:00|338.39|337.79|338.59|337.99|341.69|341.44|337.59|337.34|48458
1640818800000|2021-12-29 23:00:00|338.69|338.09|338.79|338.19|339.24|339.09|336.19|336.04|31325
1640905200000|2021-12-30 23:00:00|338.89|338.29|339.56|338.96|341.06|340.91|337.09|336.84|13517
1641164400000|2022-01-02 23:00:00|340.36|339.76|341.2|340.6|341.65|341.5|338|337.85|18172
1641250800000|2022-01-03 23:00:00|341.3|340.7|340.5|339.9|346.75|346.55|339.5|339.35|38099
1641337200000|2022-01-04 23:00:00|340.4|339.8|333.12|332.52|341.2|341.05|332.67|332.22|38066
1641423600000|2022-01-05 23:00:00|333.22|332.62|337.22|336.62|337.97|337.82|330.97|330.82|32016
1641510000000|2022-01-06 23:00:00|337.42|336.82|339.72|339.12|341.17|341.02|336.92|336.52|26736
1641769200000|2022-01-09 23:00:00|339.82|339.22|341.36|340.76|342.76|342.61|336.46|336.31|23841
1641855600000|2022-01-10 23:00:00|341.26|340.66|347.14|346.54|347.34|347.14|338.64|338.49|28203
1641942000000|2022-01-11 23:00:00|347.04|346.44|348.84|348.24|349.64|349.49|345.24|345.09|26720
1642028400000|2022-01-12 23:00:00|348.94|348.34|343.55|342.95|349.04|348.8|342.45|342.3|26743
1642114800000|2022-01-13 23:00:00|343.65|343.05|345.95|345.35|346.85|346.25|342.6|342.25|24750
1642374000000|2022-01-16 23:00:00|346.15|345.55|345.38|344.78|346.15|345.9|343.48|343.33|13317
1642460400000|2022-01-17 23:00:00|345.48|344.88|342.98|342.38|346.88|346.68|341.73|341.53|21427
1642546800000|2022-01-18 23:00:00|343.18|342.58|343.38|342.78|345.58|345.43|342.03|341.63|26399
1642633200000|2022-01-19 23:00:00|343.28|342.68|343.18|342.58|347.73|347.58|341.38|341.23|24323
1642719600000|2022-01-20 23:00:00|343.08|342.48|337.48|336.88|344.83|344.63|337.48|336.88|25705
1642978800000|2022-01-23 23:00:00|337.88|337.28|338|337.4|340.65|340.5|327.35|327.15|43411
1643065200000|2022-01-24 23:00:00|337.8|337.2|333.5|332.9|337.9|337.3|331.6|331.45|85987
1643151600000|2022-01-25 23:00:00|333.4|332.8|334.3|333.7|338.6|338.25|331.95|331.75|60529
1643238000000|2022-01-26 23:00:00|334.6|334|334.65|334.05|336.15|335.95|329.95|329.8|56870
1643324400000|2022-01-27 23:00:00|334.75|334.15|333.05|332.45|335.15|334.55|326.35|326.2|36865
1643583600000|2022-01-30 23:00:00|332.95|332.35|336.45|335.85|337|336.8|331.35|330.75|27697
1643670000000|2022-01-31 23:00:00|336.55|335.95|341.35|340.75|342.15|341.55|334.25|334|15219
1643756400000|2022-02-01 23:00:00|341.25|340.65|338.26|337.66|342.05|341.85|337.71|337.26|13632
1643842800000|2022-02-02 23:00:00|338.36|337.76|341.36|340.76|342.86|342.71|336.66|336.41|34747
1643929200000|2022-02-03 23:00:00|341.46|340.86|343.46|342.86|343.86|343.71|340.11|339.91|28395
1644188400000|2022-02-06 23:00:00|344.26|343.66|348.72|348.12|349.37|349.17|341.76|341.61|30141
1644274800000|2022-02-07 23:00:00|348.62|348.02|354.22|353.62|354.52|354.32|348.17|347.92|34171
1644361200000|2022-02-08 23:00:00|354.32|353.72|360.4|359.8|360.6|360|352.32|352.17|25338
1644447600000|2022-02-09 23:00:00|360.5|359.9|357.42|356.82|360.5|360.05|355.42|354.82|29418
1644534000000|2022-02-10 23:00:00|357.52|356.92|353.42|352.82|358.17|357.97|352.47|352.32|33853
1644793200000|2022-02-13 23:00:00|352.92|352.32|349.42|348.82|356.08|355.93|348.07|347.92|29104
1644879600000|2022-02-14 23:00:00|349.32|348.72|352.33|351.73|352.63|352.03|345.48|345.33|37041
1644966000000|2022-02-15 23:00:00|352.53|351.93|354.04|353.44|354.79|354.64|349.78|349.63|28970
1645052400000|2022-02-16 23:00:00|354.14|353.54|349.95|349.35|355.09|354.94|349.25|349.05|28384
1645138800000|2022-02-17 23:00:00|349.85|349.25|346.95|346.35|352.3|352.15|346.15|346|20005
1645398000000|2022-02-20 23:00:00|345.15|344.55|345.97|345.37|349.37|349.22|344.9|344.55|20963
1645484400000|2022-02-21 23:00:00|345.57|344.97|344.98|344.38|346.93|346.78|342.93|342.78|64465
1645570800000|2022-02-22 23:00:00|345.08|344.48|339.48|338.88|346.48|346.13|339.18|338.58|50855
1645657200000|2022-02-23 23:00:00|339.38|338.78|333.33|332.73|340.48|339.88|325.18|324.98|66508
1645743600000|2022-02-24 23:00:00|333.13|332.53|341|340.4|341.3|340.75|330.8|330.65|42422
1646002800000|2022-02-27 23:00:00|334.3|333.5|334.5|333.9|337.15|336.95|327.1|326.95|43284
1646089200000|2022-02-28 23:00:00|334.6|334|325.1|324.5|339.1|338.85|323.4|323.25|38857
1646175600000|2022-03-01 23:00:00|325.2|324.6|321.1|320.5|326.95|326.7|319.85|319.7|41606
1646262000000|2022-03-02 23:00:00|321|320.4|312.85|312.25|322.4|322.25|311.55|311.3|26108
1646348400000|2022-03-03 23:00:00|312.95|312.35|303.74|303.14|313.85|313.25|299.4|299.1|32583
1646607600000|2022-03-06 23:00:00|302.54|301.94|298.14|297.54|305.24|304.99|298.14|297.54|33458
1646694000000|2022-03-07 23:00:00|298.24|297.64|296.56|295.96|300.56|300.19|292.61|292.46|30811
1646780400000|2022-03-08 23:00:00|296.66|296.06|306.76|306.16|309.16|308.56|294.76|294.16|32322
1646866800000|2022-03-09 23:00:00|306.86|306.26|307.86|307.26|310.31|310.16|301.81|301.51|34801
1646953200000|2022-03-10 23:00:00|307.96|307.36|304.56|303.96|313.76|313.56|304.11|303.86|30150
1647126000000|2022-03-12 23:00:00|305.26|304.66|305.76|305.16|305.86|305.26|305.16|304.56|0
1647212400000|2022-03-13 23:00:00|305.66|305.06|302.56|301.96|309.11|308.51|301.06|300.76|25650
1647298800000|2022-03-14 23:00:00|302.66|302.06|308.16|307.56|309.11|308.81|301.86|301.36|24624
1647385200000|2022-03-15 23:00:00|308.06|307.46|322.26|321.66|323.31|323.16|307.61|307.16|37938
1647471600000|2022-03-16 23:00:00|322.16|321.56|324.16|323.56|325.11|324.91|319.51|319.36|30406
1647558000000|2022-03-17 23:00:00|324.06|323.46|332.21|331.26|332.26|331.26|323.56|323.36|32037
1647730800000|2022-03-19 23:00:00|331.76|331.16|331.56|330.96|331.96|331.36|331.36|330.76|0
1647817200000|2022-03-20 23:00:00|331.46|330.86|328.41|327.81|333.36|333.11|327.26|327.06|24158
1647903600000|2022-03-21 23:00:00|328.31|327.71|333.51|332.91|333.86|333.61|327.01|326.86|28427
1647990000000|2022-03-22 23:00:00|333.61|333.01|332.01|331.41|334.26|333.96|329.91|329.61|21041
1648076400000|2022-03-23 23:00:00|331.91|331.31|335.11|334.51|337.46|337.31|331.06|330.91|28252
1648162800000|2022-03-24 23:00:00|335.01|334.41|333.41|332.66|337.21|337.06|331.56|331.36|40906
1647730800000|2022-03-19 23:00:00|331.76|331.16|331.56|330.96|331.96|331.36|331.36|330.76|0
1647817200000|2022-03-20 23:00:00|331.46|330.86|328.41|327.81|333.36|333.11|327.26|327.06|24158
1647903600000|2022-03-21 23:00:00|328.31|327.71|333.51|332.91|333.86|333.61|327.01|326.86|28427
1647990000000|2022-03-22 23:00:00|333.61|333.01|332.01|331.41|334.26|333.96|329.91|329.61|21041
1648076400000|2022-03-23 23:00:00|331.91|331.31|335.11|334.51|337.46|337.31|331.06|330.91|28252
1648162800000|2022-03-24 23:00:00|335.01|334.41|333.41|332.66|337.21|337.06|331.56|331.36|40906
1648418400000|2022-03-27 22:00:00|332.66|332.06|333.97|333.37|334.57|334.42|329.52|329.27|58197
1648504800000|2022-03-28 22:00:00|333.87|333.27|342.48|341.88|342.48|342.28|332.63|332.43|69107
1648591200000|2022-03-29 22:00:00|342.38|341.78|338.2|337.6|342.68|342.13|337.4|336.95|27818
1648677600000|2022-03-30 22:00:00|338.1|337.5|333.31|332.71|339.66|339.46|332.36|332.16|24086
1648764000000|2022-03-31 22:00:00|333.41|332.81|335.21|334.41|336.81|336.61|331.86|331.66|20120
1649023200000|2022-04-03 22:00:00|335.11|334.51|341.72|341.12|341.92|341.77|333.41|332.96|17897
1649109600000|2022-04-04 22:00:00|341.62|341.02|337.76|337.16|343.21|343.06|333.36|332.76|20378
1649196000000|2022-04-05 22:00:00|337.66|337.06|333.36|332.76|338.36|338.16|328.06|327.46|21563
1649282400000|2022-04-06 22:00:00|333.46|332.86|331.08|330.48|333.76|333.61|328.38|327.78|23746
1649368800000|2022-04-07 22:00:00|330.98|330.38|328.98|328.28|331.68|331.08|327.23|327.03|17358
1649628000000|2022-04-10 22:00:00|329.58|328.98|325.66|325.06|329.78|329.18|323.06|322.86|26643
1649714400000|2022-04-11 22:00:00|325.76|325.16|321.19|320.59|326.69|326.34|320.54|320.19|20499
1649800800000|2022-04-12 22:00:00|321.29|320.69|324.89|324.29|325.89|325.69|320.69|320.49|23350
1649887200000|2022-04-13 22:00:00|324.79|324.19|320.55|319.2|325.4|325|319.3|319.15|22080
1649973600000|2022-04-14 22:00:00|320.75|320.3|320.3|319.3|320.75|320.45|317.95|317.8|4398
1650232800000|2022-04-17 22:00:00|319.7|319.1|317.24|316.64|320.4|319.8|315.94|315.69|15962
1650319200000|2022-04-18 22:00:00|317.14|316.54|319.14|318.54|319.49|319.34|314.34|314.14|28473
1650405600000|2022-04-19 22:00:00|319.24|318.64|318.8|318.2|322.45|322.3|317.35|317.15|28209
1650492000000|2022-04-20 22:00:00|318.7|318.1|312.35|311.75|319.75|319.55|311.75|311.5|22003
1650578400000|2022-04-21 22:00:00|312.45|311.85|310.86|310.21|316.96|316.76|310.36|310.16|29115
1650837600000|2022-04-24 22:00:00|311.06|310.46|313.59|312.99|313.74|313.54|309.74|309.59|52683
1650924000000|2022-04-25 22:00:00|313.69|313.09|306.81|306.21|313.69|313.09|305.41|305.21|71552
1651010400000|2022-04-26 22:00:00|306.91|306.31|307.36|306.76|308.86|308.71|305.41|305.26|54612
1651096800000|2022-04-27 22:00:00|307.46|306.86|310.46|309.86|312.11|311.91|306.46|306.31|33133
1651183200000|2022-04-28 22:00:00|310.36|309.76|311.44|310.54|318.74|318.54|309.96|309.36|36885
1651442400000|2022-05-01 22:00:00|311.64|311.04|313.37|312.77|314.12|313.92|309.22|309.02|17642
1651528800000|2022-05-02 22:00:00|313.27|312.67|314.33|313.73|315.72|315.52|312.28|312.08|15276
1651615200000|2022-05-03 22:00:00|314.13|313.53|317.24|316.64|317.69|317.54|309.84|309.69|25644
1651701600000|2022-05-04 22:00:00|317.34|316.74|306.86|306.26|318.19|318.04|304.36|304.16|27628
1651788000000|2022-05-05 22:00:00|306.76|306.16|302.29|301.24|307.06|306.46|300.59|300.39|43370
1652047200000|2022-05-08 22:00:00|301.04|300.44|295.38|294.78|302.38|302.18|293.83|293.63|28017
1652133600000|2022-05-09 22:00:00|295.48|294.88|291|290.75|296.08|295.48|288.95|288.75|36529
1652220000000|2022-05-10 22:00:00|290.6|290|287.85|287.25|292.95|292.8|286.45|286.3|33265
1652306400000|2022-05-11 22:00:00|287.75|287.15|286.36|285.76|288.1|287.9|280.71|280.51|42859
1652392800000|2022-05-12 22:00:00|286.46|285.86|294.86|294.01|295.31|295.11|286.36|285.76|32608
1652652000000|2022-05-15 22:00:00|295.46|294.86|293.26|292.66|296.36|295.76|292.26|292.11|18471
1652738400000|2022-05-16 22:00:00|293.36|292.76|298.07|297.47|298.42|298.27|292.12|291.97|33000
1652824800000|2022-05-17 22:00:00|298.17|297.57|293.48|292.88|300.53|300.38|292.68|292.38|31243
1652911200000|2022-05-18 22:00:00|293.58|292.98|296.2|295.6|297.5|297.35|290.4|290.1|33423
1652997600000|2022-05-19 22:00:00|296.3|295.7|299.36|298.16|301.26|301.11|295.55|294.8|34173
1653256800000|2022-05-22 22:00:00|300.01|299.41|297.28|296.68|302.21|301.61|296.48|296.28|25703
1653343200000|2022-05-23 22:00:00|296.98|296.38|292.9|292.3|297.68|297.53|290.7|290.55|35412
1653429600000|2022-05-24 22:00:00|293|292.4|293.62|293.02|294.02|293.82|289.02|288.87|55178
1653516000000|2022-05-25 22:00:00|293.72|293.12|298.33|297.73|299.58|299.33|293.27|292.92|59220
1653602400000|2022-05-26 22:00:00|298.23|297.63|300.84|300.59|301.54|301.04|296.69|296.54|53749
1653861600000|2022-05-29 22:00:00|300.74|300.14|299.52|298.92|301.37|301.22|299.07|298.82|26191
1653948000000|2022-05-30 22:00:00|299.32|298.72|298.83|298.23|303.08|302.93|297.83|297.63|34336
1654034400000|2022-05-31 22:00:00|298.93|298.33|297.66|297.06|301.61|301.46|296.26|296.06|22820
1654120800000|2022-06-01 22:00:00|297.76|297.16|299.58|298.98|299.88|299.53|296.03|295.88|20682
1654207200000|2022-06-02 22:00:00|299.68|299.08|295.59|294.24|300.08|299.73|294.89|293.69|17216
1654466400000|2022-06-05 22:00:00|295.19|294.59|297.44|296.84|299.49|299.34|294.54|294.19|22340
1654552800000|2022-06-06 22:00:00|297.34|296.74|300.56|299.96|301.06|300.76|295.56|295.41|24446
1654639200000|2022-06-07 22:00:00|300.46|299.86|300.17|299.57|301.66|301.32|298.12|297.92|24718
1654725600000|2022-06-08 22:00:00|300.07|299.47|295.56|294.96|300.67|300.47|293.61|293.36|22838
1654812000000|2022-06-09 22:00:00|295.46|294.86|289.67|288.82|295.56|294.96|287.97|287.77|27894
1655071200000|2022-06-12 22:00:00|287.87|287.27|283.92|283.32|289.07|288.92|281.57|281.42|30890
1655157600000|2022-06-13 22:00:00|284.02|283.42|283.14|282.54|284.54|284.34|281.24|281.09|29299
1655244000000|2022-06-14 22:00:00|283.24|282.64|286.04|285.44|287.49|287.29|282.09|281.89|24660
1655330400000|2022-06-15 22:00:00|286.14|285.54|280.25|279.65|289.05|288.9|278.95|278.8|33584
1655416800000|2022-06-16 22:00:00|280.35|279.75|282.33|281.48|282.78|282.58|278.43|278.23|40410
1655676000000|2022-06-19 22:00:00|282.68|282.08|283.32|282.72|283.82|283.32|280.07|279.92|15659
1655762400000|2022-06-20 22:00:00|283.42|282.82|286.14|285.54|287.74|287.54|282.77|282.52|21293
1655848800000|2022-06-21 22:00:00|286.04|285.44|283.35|282.75|286.34|285.74|280.85|280.7|31703
1655935200000|2022-06-22 22:00:00|283.45|282.85|285.89|285.29|286.67|286.52|281.65|281.05|30065
1656021600000|2022-06-23 22:00:00|285.99|285.39|291.74|291.24|291.89|291.59|285.49|284.99|50908
1656280800000|2022-06-26 22:00:00|291.49|290.89|288.94|288.34|293.09|292.94|280.98|280.38|77310
1656367200000|2022-06-27 22:00:00|289.04|288.44|285.61|285.01|290.71|290.51|284.71|284.46|60703
1656453600000|2022-06-28 22:00:00|285.71|285.11|285.95|285.35|288.15|288|284.31|284.16|36796
1656540000000|2022-06-29 22:00:00|286.05|285.45|280.85|280.25|286.05|285.5|277.85|277.7|30753
1656626400000|2022-06-30 22:00:00|280.75|280.15|282.5|282|282.9|282.75|277.6|277.45|30988
1656885600000|2022-07-03 22:00:00|282.4|281.8|283.4|282.8|283.85|283.65|281.25|280.8|17303
1656972000000|2022-07-04 22:00:00|283.3|282.7|286.47|285.87|286.62|286.37|279.67|279.52|25646
1657058400000|2022-07-05 22:00:00|286.57|285.97|285.77|285.17|287.62|287.47|283.77|283.62|28178
1657144800000|2022-07-06 22:00:00|285.87|285.27|289.67|289.07|289.87|289.37|283.97|283.82|32609
1657231200000|2022-07-07 22:00:00|289.77|289.17|290.27|289.12|291.52|291.37|287.87|287.67|22053
1657490400000|2022-07-10 22:00:00|289.67|289.07|287.55|286.95|291.32|291.12|286.35|286.2|15799
1657576800000|2022-07-11 22:00:00|287.45|286.85|289.15|288.55|289.65|289.45|285.15|285|26783
1657663200000|2022-07-12 22:00:00|289.25|288.65|285.55|284.95|289.35|289.2|283.15|282.9|33587
1657749600000|2022-07-13 22:00:00|285.45|284.85|281.35|280.75|285.55|284.95|278.5|278.35|28194
1657836000000|2022-07-14 22:00:00|281.45|280.85|284.3|283.65|284.3|284.1|279.85|279.7|16716
1658095200000|2022-07-17 22:00:00|284.15|283.55|283.66|283.06|286.71|286.56|282.96|282.76|23484
1658181600000|2022-07-18 22:00:00|283.56|282.96|289.17|288.57|289.22|288.97|282.71|282.56|25487
1658268000000|2022-07-19 22:00:00|289.17|288.57|293.2|292.6|293.45|293.3|288.77|288.17|32036
1658354400000|2022-07-20 22:00:00|293.3|292.7|295.01|294.41|295.76|295.61|291|290.85|23464
1658440800000|2022-07-21 22:00:00|295.11|294.51|293.01|292.41|297.56|297.41|292.21|292.06|31216
1658700000000|2022-07-24 22:00:00|292.81|292.21|293.08|292.48|297.26|297.06|292.18|292.01|57800
1658786400000|2022-07-25 22:00:00|293.18|292.58|292.38|291.78|294.23|294.08|291.03|290.88|68126
1658872800000|2022-07-26 22:00:00|292.28|291.68|297.99|297.39|298.04|297.84|292.08|291.68|61847
1658959200000|2022-07-27 22:00:00|297.89|297.29|298.59|297.99|299.19|298.74|295.49|295.34|26519
1659045600000|2022-07-28 22:00:00|298.49|297.89|297.84|297.19|299.69|299.54|295.49|295.34|30942
1659304800000|2022-07-31 22:00:00|297.39|296.79|298.99|298.39|300.34|300.19|295.89|295.74|23591
1659391200000|2022-08-01 22:00:00|298.89|298.29|299.38|298.78|300.08|299.93|295.84|295.69|25858
1659477600000|2022-08-02 22:00:00|299.48|298.88|304.1|303.5|304.5|304.35|298.28|298.08|23352
1659564000000|2022-08-03 22:00:00|304|303.4|307.24|306.64|307.34|307.19|302.75|302.6|24057
1659650400000|2022-08-04 22:00:00|307.14|306.54|307.31|306.41|309|308.85|305.46|305.31|25825
1659909600000|2022-08-07 22:00:00|307.16|306.56|306.96|306.36|309.56|309.41|305.56|305.36|19225
1659996000000|2022-08-08 22:00:00|306.86|306.26|304.36|303.76|307.61|307.31|303.26|303.11|11496
1660082400000|2022-08-09 22:00:00|304.26|303.66|310.36|309.76|310.61|310.46|303.71|303.46|23364
1660168800000|2022-08-10 22:00:00|310.26|309.66|309.69|309.09|312.59|312.44|308.44|308.29|27394
1660255200000|2022-08-11 22:00:00|309.79|309.19|308.8|308.2|310.74|310.24|306.7|306.5|17349
1660514400000|2022-08-14 22:00:00|308.6|308|308.3|307.7|309.05|308.9|306.3|306.15|19208
1660600800000|2022-08-15 22:00:00|308.2|307.6|301.24|300.64|308.4|307.9|300.24|300.04|30062
1660687200000|2022-08-16 22:00:00|301.14|300.54|298.99|298.39|302.69|302.54|297.34|297.14|25309
1660773600000|2022-08-17 22:00:00|298.89|298.29|299.28|298.68|301.38|301.23|297.54|296.99|22479
1660860000000|2022-08-18 22:00:00|299.18|298.58|293.97|293.47|299.38|299.03|292.77|292.57|28604
1661119200000|2022-08-21 22:00:00|293.62|293.02|293.64|293.04|296.29|296.14|291.92|291.67|29206
1661205600000|2022-08-22 22:00:00|293.54|292.94|292.36|291.76|294.14|293.89|290.26|290.11|36190
1661292000000|2022-08-23 22:00:00|292.26|291.66|293.29|292.69|294.44|294.29|290.34|290.19|33634
1661378400000|2022-08-24 22:00:00|293.39|292.79|295.87|295.27|295.87|295.67|292.34|292.14|58837
1661464800000|2022-08-25 22:00:00|295.97|295.37|290.68|289.83|296.33|296.18|290.18|289.83|70677