1508817600000|2017-10-24 04:00:00|360|360|353|352|372|371|339|338|3151100
1508904000000|2017-10-25 04:00:00|354|353|317|316|354|353|304|303|2050500
1508990400000|2017-10-26 04:00:00|325|325|309|308|325|325|299|296|2421700
1509076800000|2017-10-27 04:00:00|310|309|314|313|319|318|281|280|1904500
1509336000000|2017-10-30 04:00:00|319|319|352|350|357|355|316|315|3212100
1509422400000|2017-10-31 04:00:00|360|359|412|410|413|411|355|354|4501700
1509508800000|2017-11-01 04:00:00|430|430|448|446|461|460|430|426|5390800
1509595200000|2017-11-02 04:00:00|483|483|537|535|540|537|476|466|5986800
1509681600000|2017-11-03 04:00:00|583|581|480|471|678|669|426|425|14726600
1509944400000|2017-11-06 05:00:00|449|446|400|398|463|461|371|370|8064200
1510030800000|2017-11-07 05:00:00|402|401|420|418|464|462|401|400|4622600
1510117200000|2017-11-08 05:00:00|445|444|434|430|445|444|388|386|4753100
1510203600000|2017-11-09 05:00:00|433|432|416|415|433|432|406|405|1511400
1510290000000|2017-11-10 05:00:00|410|409|407|405|417|415|388|385|2726200
1510549200000|2017-11-13 05:00:00|400|397|359|356|405|403|352|350|2440800
1510635600000|2017-11-14 05:00:00|326|325|345|344|355|354|303|302|3585600
1510722000000|2017-11-15 05:00:00|357|356|370|369|397|395|353|351|3580700
1510808400000|2017-11-16 05:00:00|389|385|376|375|401|400|371|370|2709300
1510894800000|2017-11-17 05:00:00|385|383|365|364|387|384|353|351|2499200
1511154000000|2017-11-20 05:00:00|377|376|372|371|386|384|363|361|1376600
1511240400000|2017-11-21 05:00:00|378|377|321|320|384|382|317|316|3241200
1511326800000|2017-11-22 05:00:00|322|319|289|288|322|319|280|279|5096000
1511413200000|2017-11-23 05:00:00|288|285|291|289|308|305|284|283|2148900
1511499600000|2017-11-24 05:00:00|287|286|283|280|289|288|260|258|2316900
1511758800000|2017-11-27 05:00:00|310|307|383|382|383|382|305|304|6756500
1511845200000|2017-11-28 05:00:00|404|402|358|355|415|414|326|325|6202000
1511931600000|2017-11-29 05:00:00|390|388|348|341|395|389|329|328|4287400
1512018000000|2017-11-30 05:00:00|324|323|330|329|342|341|305|303|2394800
1512104400000|2017-12-01 05:00:00|350|349|345|341|354|350|334|332|2488800
1512363600000|2017-12-04 05:00:00|350|350|345|339|352|351|334|333|2038500
1512450000000|2017-12-05 05:00:00|338|338|324|323|340|338|314|312|2601300
1512536400000|2017-12-06 05:00:00|315|313|345|336|358|356|298|296|4363800
1512622800000|2017-12-07 05:00:00|349|349|325|319|357|355|318|317|3202900
1512709200000|2017-12-08 05:00:00|324|324|327|324|337|336|307|306|2498500
1512968400000|2017-12-11 05:00:00|315|314|313|312|323|321|305|304|3372300
1513054800000|2017-12-12 05:00:00|325|323|390|389|390|389|319|317|9968400
1513141200000|2017-12-13 05:00:00|405|400|351|350|405|402|332|331|8779700
1513227600000|2017-12-14 05:00:00|354|352|350|349|373|371|345|344|3785500
1513314000000|2017-12-15 05:00:00|355|352|344|342|360|358|338|337|2697100
1513573200000|2017-12-18 05:00:00|350|350|349|346|359|358|344|343|3637600
1513659600000|2017-12-19 05:00:00|353|352|377|376|402|401|339|338|8297200
1513746000000|2017-12-20 05:00:00|387|385|375|374|399|398|371|370|3521400
1513832400000|2017-12-21 05:00:00|386|385|362|361|387|386|356|355|2414700
1513918800000|2017-12-22 05:00:00|308|305|325|324|334|333|283|281|5891400
1514350800000|2017-12-27 05:00:00|340|339|342|340|349|348|334|330|2109100
1514437200000|2017-12-28 05:00:00|335|333|333|332|339|335|327|326|1654500
1514523600000|2017-12-29 05:00:00|336|335|343|342|349|345|335|334|1351200
1514869200000|2018-01-02 05:00:00|350|348|358|356|359|358|347|346|1331200
1514955600000|2018-01-03 05:00:00|362|361|345|344|370|369|337|336|2015600
1515042000000|2018-01-04 05:00:00|340|339|329|328|343|341|322|321|1436500
1515128400000|2018-01-05 05:00:00|346|345|339|338|346|345|332|330|883300
1515387600000|2018-01-08 05:00:00|345|342|340|338|348|347|334|333|1378200
1515474000000|2018-01-09 05:00:00|339|339|329|328|340|339|321|320|1405600
1515560400000|2018-01-10 05:00:00|326|322|339|338|344|343|325|322|1461700
1515646800000|2018-01-11 05:00:00|333|331|330|327|345|344|325|324|1542900
1515733200000|2018-01-12 05:00:00|327|326|329|327|334|333|327|326|928300
1515992400000|2018-01-15 05:00:00|332|330|328|326|332|331|326|325|661300
1516078800000|2018-01-16 05:00:00|290|289|296|292|308|307|282|280|4321500
1516165200000|2018-01-17 05:00:00|278|276|297|296|299|298|257|256|5260700
1516251600000|2018-01-18 05:00:00|312|308|323|322|324|323|302|301|2446800
1516338000000|2018-01-19 05:00:00|327|326|329|328|340|339|323|322|1708100
1516597200000|2018-01-22 05:00:00|328|326|320|319|330|329|313|312|1433300
1516683600000|2018-01-23 05:00:00|315|314|320|318|323|322|315|314|998400
1516770000000|2018-01-24 05:00:00|319|318|315|312|322|321|313|312|838000
1516856400000|2018-01-25 05:00:00|314|314|298|292|315|314|291|290|1465800
1516942800000|2018-01-26 05:00:00|291|287|284|280|293|292|277|276|1068800
1517202000000|2018-01-29 05:00:00|292|292|295|294|306|305|266|265|1924900
1517288400000|2018-01-30 05:00:00|293|293|260|259|295|294|260|259|1886700
1517374800000|2018-01-31 05:00:00|262|262|255|252|266|265|241|240|2695100
1517461200000|2018-02-01 05:00:00|240|240|225|223|245|243|212|211|3302600
1517547600000|2018-02-02 05:00:00|206|206|216|215|221|220|198|196|2803800
1517806800000|2018-02-05 05:00:00|200|199|194|192|210|209|176|175|3022200
1517893200000|2018-02-06 05:00:00|193|191|210|209|214|213|184|180|4099300
1517979600000|2018-02-07 05:00:00|223|222|201|198|230|229|200|198|2990800
1518066000000|2018-02-08 05:00:00|205|204|186|185|207|206|184|183|2098800
1518152400000|2018-02-09 05:00:00|189|188|189|188|189|188|179|178|1501700
1518411600000|2018-02-12 05:00:00|192|191|198|196|205|204|188|187|2630500
1518498000000|2018-02-13 05:00:00|200|199|189|187|200|199|185|184|1226300
1518584400000|2018-02-14 05:00:00|188|186|189|188|194|193|179|178|2694600
1518670800000|2018-02-15 05:00:00|191|190|210|208|210|209|190|189|3797800
1518757200000|2018-02-16 05:00:00|209|209|206|204|213|210|202|201|3164600
1519102800000|2018-02-20 05:00:00|214|213|223|222|224|223|213|212|2146300
1519189200000|2018-02-21 05:00:00|215|215|202|199|215|215|199|198|1751300
1519275600000|2018-02-22 05:00:00|192|190|194|193|200|198|190|189|1481100
1519362000000|2018-02-23 05:00:00|200|199|189|188|200|199|185|184|712900
1519621200000|2018-02-26 05:00:00|192|191|184|183|194|193|183|182|1135500
1519707600000|2018-02-27 05:00:00|185|184|175|174|185|184|171|169|1318600
1519794000000|2018-02-28 05:00:00|177|175|184|182|185|184|174|173|1429800
1519880400000|2018-03-01 05:00:00|192|191|178|176|206|205|171|170|3457500
1519966800000|2018-03-02 05:00:00|168|167|173|171|176|175|162|161|1459700
1520226000000|2018-03-05 05:00:00|175|172|178|176|184|183|174|172|1180200
1520312400000|2018-03-06 05:00:00|174|173|168|166|181|180|167|166|1595000
1520398800000|2018-03-07 05:00:00|164|163|152|150|168|166|149|148|2176400
1520485200000|2018-03-08 05:00:00|154|152|139|138|155|154|138|137|1499000
1520571600000|2018-03-09 05:00:00|127|127|147|143|150|148|127|127|4040300
1520827200000|2018-03-12 04:00:00|155|154|151|149|155|154|147|146|1319500
1520913600000|2018-03-13 04:00:00|150|150|141|140|151|150|141|140|788900
1521000000000|2018-03-14 04:00:00|137|136|132|130|143|142|130|129|1633700
1521086400000|2018-03-15 04:00:00|129|128|123|121|134|133|115|114|2109000
1521172800000|2018-03-16 04:00:00|120|118|138|137|138|137|120|118|2292700
1521432000000|2018-03-19 04:00:00|136|136|137|135|138|137|132|130|1010900
1521518400000|2018-03-20 04:00:00|139|138|143|142|145|144|137|135|873700
1521604800000|2018-03-21 04:00:00|145|143|152|149|157|156|145|143|1563500
1521691200000|2018-03-22 04:00:00|150|150|140|139|152|151|139|138|682000
1521777600000|2018-03-23 04:00:00|139|138|154|152|155|154|138|137|1003500
1522036800000|2018-03-26 04:00:00|155|155|150|147|163|162|144|142|1445100
1522123200000|2018-03-27 04:00:00|148|146|139|135|149|148|137|135|469800
1522209600000|2018-03-28 04:00:00|137|136|129|128|139|137|128|127|557700
1522296000000|2018-03-29 04:00:00|127|126|126|125|133|132|123|122|690400
1522641600000|2018-04-02 04:00:00|130|126|127|125|134|133|121|119|736000
1522728000000|2018-04-03 04:00:00|138|137|130|129|138|137|127|126|746300
1522814400000|2018-04-04 04:00:00|127|127|122|121|128|127|122|121|689300
1522900800000|2018-04-05 04:00:00|124|122|120|119|124|123|118|117|1027600
1522987200000|2018-04-06 04:00:00|119|120|117|116|122|120|113|112|742500
1523246400000|2018-04-09 04:00:00|118|117|111|110|120|118|110|109|625500
1523332800000|2018-04-10 04:00:00|113|112|121|118|121|120|107|106|1426200
1523419200000|2018-04-11 04:00:00|123|122|117|116|126|125|117|116|997100
1523505600000|2018-04-12 04:00:00|132|130|135|134|137|136|129|128|1813600
1523592000000|2018-04-13 04:00:00|144|143|141|140|148|147|138|136|1973600
1523851200000|2018-04-16 04:00:00|142|139|135|133|142|140|134|131|691600
1523937600000|2018-04-17 04:00:00|136|135|135|133|141|140|134|133|1094100
1524024000000|2018-04-18 04:00:00|137|136|134|133|137|136|133|132|410600
1524110400000|2018-04-19 04:00:00|135|134|138|137|141|140|135|134|593500
1524196800000|2018-04-20 04:00:00|144|143|156|155|165|164|142|141|4793300
1524456000000|2018-04-23 04:00:00|161|160|157|156|170|167|156|153|3001000
1524542400000|2018-04-24 04:00:00|167|166|175|174|176|175|167|166|4195200
1524628800000|2018-04-25 04:00:00|162|161|167|163|171|170|155|154|3313800
1524715200000|2018-04-26 04:00:00|166|164|159|158|166|165|158|157|1101300
1524801600000|2018-04-27 04:00:00|165|164|159|158|167|166|158|157|906400
1525060800000|2018-04-30 04:00:00|160|159|145|143|160|159|145|143|1718500
1525147200000|2018-05-01 04:00:00|141|140|143|142|144|143|135|134|1095400
1525233600000|2018-05-02 04:00:00|144|143|138|136|146|145|137|136|698300
1525320000000|2018-05-03 04:00:00|142|141|156|155|156|155|137|136|2959000
1525406400000|2018-05-04 04:00:00|157|156|151|149|159|158|148|147|1779200
1525665600000|2018-05-07 04:00:00|145|143|140|139|145|143|138|137|1773700
1525752000000|2018-05-08 04:00:00|139|137|136|134|140|139|135|134|1131200
1525838400000|2018-05-09 04:00:00|137|135|136|135|141|140|135|134|1006300
1525924800000|2018-05-10 04:00:00|137|137|129|128|138|137|128|127|1308700
1526011200000|2018-05-11 04:00:00|123|122|131|130|132|131|122|121|1175400
1526270400000|2018-05-14 04:00:00|133|131|131|130|134|133|130|129|951800
1526356800000|2018-05-15 04:00:00|133|132|128|126|133|132|126|125|952400
1526443200000|2018-05-16 04:00:00|125|125|124|123|127|126|122|121|615200
1526529600000|2018-05-17 04:00:00|123|122|124|123|125|124|122|121|423200
1526616000000|2018-05-18 04:00:00|123|122|125|124|125|124|122|121|659400
1526961600000|2018-05-22 04:00:00|124|123|125|124|125|124|120|119|1032200
1527048000000|2018-05-23 04:00:00|123|122|123|121|125|124|122|120|758400
1527134400000|2018-05-24 04:00:00|124|123|125|124|125|124|123|121|419200
1527220800000|2018-05-25 04:00:00|124|123|124|122|126|125|123|122|568400
1527480000000|2018-05-28 04:00:00|123|121|116|115|123|121|116|115|631700
1527566400000|2018-05-29 04:00:00|119|117|117|116|123|122|117|116|605700
1527652800000|2018-05-30 04:00:00|118|117|120|118|120|118|117|116|390800
1527739200000|2018-05-31 04:00:00|119|117|120|119|121|120|118|117|505000
1527825600000|2018-06-01 04:00:00|119|118|117|115|119|118|116|115|420800
1528084800000|2018-06-04 04:00:00|119|117|114|113|119|117|113|112|509000
1528171200000|2018-06-05 04:00:00|116|114|112|111|116|115|109|108|1290000
1528257600000|2018-06-06 04:00:00|113|112|114|111|115|114|112|111|632000
1528344000000|2018-06-07 04:00:00|113|112|113|112|113|112|108|107|483100
1528430400000|2018-06-08 04:00:00|112|110|110|108|112|111|109|108|394100
1528689600000|2018-06-11 04:00:00|107|105|100|98|108|107|99|98|1849600
1528776000000|2018-06-12 04:00:00|101|99|103|100|105|104|98|97|1135500
1528862400000|2018-06-13 04:00:00|102|101|95|93|103|101|92|91|1768900
1528948800000|2018-06-14 04:00:00|94|92|99|97|102|101|91|90|1418500
1529035200000|2018-06-15 04:00:00|96|95|95|93|98|97|94|91|512500
1529294400000|2018-06-18 04:00:00|95|92|93|91|96|95|92|91|758500
1529380800000|2018-06-19 04:00:00|95|94|88|86|95|94|87|86|1011500
1529467200000|2018-06-20 04:00:00|86|85|82|81|86|85|82|81|1640500
1529553600000|2018-06-21 04:00:00|83|80|77|76|86|85|76|75|1447000
1529640000000|2018-06-22 04:00:00|72|71|70|69|76|75|69|68|2294500
1529899200000|2018-06-25 04:00:00|71|70|71|70|74|73|68|67|1148500
1529985600000|2018-06-26 04:00:00|70|69|69|67|72|71|68|67|796000
1530072000000|2018-06-27 04:00:00|67|68|64|63|69|68|64|63|1518500
1530158400000|2018-06-28 04:00:00|65|64|70|69|72|71|63|62|1638500
1530244800000|2018-06-29 04:00:00|68|67|74|72|74|73|65|64|1376000
1530590400000|2018-07-03 04:00:00|80|78|90|89|90|89|78|77|3599000
1530676800000|2018-07-04 04:00:00|91|90|85|84|96|95|85|84|2123000
1530763200000|2018-07-05 04:00:00|88|86|88|87|92|91|84|83|1348000
1530849600000|2018-07-06 04:00:00|87|86|83|82|89|87|83|82|815500
1531108800000|2018-07-09 04:00:00|87|86|91|90|95|94|85|84|1618500
1531195200000|2018-07-10 04:00:00|87|86|87|86|89|88|85|84|888500
1531281600000|2018-07-11 04:00:00|88|87|82|81|89|88|80|78|1063500
1531368000000|2018-07-12 04:00:00|81|80|79|78|81|80|76|75|857500
1531454400000|2018-07-13 04:00:00|80|79|79|78|80|79|78|77|264500
1531713600000|2018-07-16 04:00:00|83|81|84|83|85|84|81|80|919500
1531800000000|2018-07-17 04:00:00|85|83|103|102|108|107|83|82|6180000
1531886400000|2018-07-18 04:00:00|105|104|93|92|106|105|92|91|6458700
1531972800000|2018-07-19 04:00:00|89|88|88|86|95|94|83|82|3436500
1532059200000|2018-07-20 04:00:00|87|85|82|81|93|92|82|81|2443500
1532318400000|2018-07-23 04:00:00|87|86|91|90|93|92|87|86|1686000
1532404800000|2018-07-24 04:00:00|98|97|100|99|104|103|98|97|3219500
1532491200000|2018-07-25 04:00:00|96|95|96|94|97|96|93|92|1768500
1532577600000|2018-07-26 04:00:00|99|98|95|94|99|98|94|93|1103000
1532664000000|2018-07-27 04:00:00|90|89|93|92|94|93|85|84|2211500
1532923200000|2018-07-30 04:00:00|91|90|88|87|93|92|86|85|1334500
1533009600000|2018-07-31 04:00:00|85|84|84|82|86|85|82|81|1003500
1533096000000|2018-08-01 04:00:00|82|81|84|82|87|86|82|81|752500
1533182400000|2018-08-02 04:00:00|83|83|85|84|86|84|79|78|1181000
1533268800000|2018-08-03 04:00:00|84|83|84|82|85|84|82|81|536500
1533614400000|2018-08-07 04:00:00|86|84|83|81|88|87|81|80|745000
1533700800000|2018-08-08 04:00:00|78|77|82|80|82|81|76|75|943000
1533787200000|2018-08-09 04:00:00|79|78|82|81|84|83|78|77|483000
1533873600000|2018-08-10 04:00:00|81|80|80|79|83|82|80|79|556000
1534132800000|2018-08-13 04:00:00|78|77|75|74|80|79|73|72|1113500
1534219200000|2018-08-14 04:00:00|72|71|70|69|72|71|67|66|1220500
1534305600000|2018-08-15 04:00:00|72|71|71|70|76|75|71|70|1525500
1534392000000|2018-08-16 04:00:00|72|71|68|67|72|71|68|67|636000
1534478400000|2018-08-17 04:00:00|69|68|70|69|72|71|69|68|1011500
1534737600000|2018-08-20 04:00:00|69|68|70|69|70|69|67|66|815000
1534824000000|2018-08-21 04:00:00|69|68|69|67|69|68|67|66|1035500
1534910400000|2018-08-22 04:00:00|70|68|70|69|72|71|68|66|877000
1534996800000|2018-08-23 04:00:00|69|68|70|68|72|71|69|68|427000
1535083200000|2018-08-24 04:00:00|69|69|71|70|71|70|68|67|595000
1535342400000|2018-08-27 04:00:00|72|71|84|82|84|82|70|69|1639000
1535428800000|2018-08-28 04:00:00|86|85|88|87|90|89|86|85|2181500
1535515200000|2018-08-29 04:00:00|87|86|86|84|87|86|81|80|1774500
1535601600000|2018-08-30 04:00:00|78|77|78|77|81|80|76|75|1361500
1535688000000|2018-08-31 04:00:00|77|76|82|81|84|83|77|76|709500
1536033600000|2018-09-04 04:00:00|85|83|79|78|86|85|79|78|1104000
1536120000000|2018-09-05 04:00:00|76|75|73|71|76|75|72|71|993000
1536206400000|2018-09-06 04:00:00|69|68|72|71|72|71|68|67|594500
1536292800000|2018-09-07 04:00:00|71|70|69|68|72|71|67|66|1133000
1536552000000|2018-09-10 04:00:00|70|67|66|64|70|69|65|64|1191000
1536638400000|2018-09-11 04:00:00|65|63|64|63|66|65|63|62|709500
1536724800000|2018-09-12 04:00:00|63|60|64|63|64|63|61|60|702500
1536811200000|2018-09-13 04:00:00|66|65|66|65|69|68|66|64|988500
1536897600000|2018-09-14 04:00:00|65|64|67|65|68|67|63|62|307000
1537156800000|2018-09-17 04:00:00|66|65|63|62|67|66|63|62|325500
1537243200000|2018-09-18 04:00:00|64|63|63|62|65|64|62|61|820500
1537329600000|2018-09-19 04:00:00|64|63|67|65|67|66|61|60|1301000
1537416000000|2018-09-20 04:00:00|66|66|64|62|67|66|63|62|753500
1537502400000|2018-09-21 04:00:00|67|66|72|69|73|72|66|65|2664500
1537761600000|2018-09-24 04:00:00|68|68|68|66|69|68|67|66|1321500
1537848000000|2018-09-25 04:00:00|66|65|62|61|66|65|60|59|2150500
1537934400000|2018-09-26 04:00:00|63|62|64|63|65|64|62|61|602500
1538020800000|2018-09-27 04:00:00|63|62|65|64|65|64|60|58|1724500
1538107200000|2018-09-28 04:00:00|64|63|62|60|64|63|61|60|962500
1538366400000|2018-10-01 04:00:00|61|61|61|60|63|62|61|60|755000
1538452800000|2018-10-02 04:00:00|62|61|61|59|62|61|60|59|725500
1538539200000|2018-10-03 04:00:00|60|60|60|59|62|61|60|59|536000
1538625600000|2018-10-04 04:00:00|61|60|60|59|61|60|60|59|315500
1538712000000|2018-10-05 04:00:00|59|58|60|59|60|59|57|56|1316500
1539057600000|2018-10-09 04:00:00|61|60|63|62|63|62|60|59|743000
1539144000000|2018-10-10 04:00:00|64|63|63|62|65|64|62|61|912000
1539230400000|2018-10-11 04:00:00|58|57|58|56|59|58|57|56|960500
1539316800000|2018-10-12 04:00:00|57|57|58|57|59|58|57|56|614000
1539576000000|2018-10-15 04:00:00|62|60|59|58|63|62|59|58|1084000
1539662400000|2018-10-16 04:00:00|58|57|58|57|59|58|58|57|472000
1539748800000|2018-10-17 04:00:00|59|58|58|57|59|58|57|56|322500
1539835200000|2018-10-18 04:00:00|57|56|58|57|59|58|57|56|219500
1539921600000|2018-10-19 04:00:00|60|59|58|56|60|59|57|56|370500
1540180800000|2018-10-22 04:00:00|57|57|57|55|59|58|56|54|906000
1540267200000|2018-10-23 04:00:00|56|56|62|59|62|61|55|54|1127000
1540353600000|2018-10-24 04:00:00|63|62|63|62|65|64|61|60|1048000
1540440000000|2018-10-25 04:00:00|61|60|60|59|62|60|59|58|209500
1540526400000|2018-10-26 04:00:00|62|60|57|56|62|61|57|56|312000
1540785600000|2018-10-29 04:00:00|56|55|54|53|57|56|54|53|551500
1540872000000|2018-10-30 04:00:00|53|52|50|49.5|53|52|49|48.5|545500
1540958400000|2018-10-31 04:00:00|49.5|49|48.5|48|50|49|46.5|46|1182500
1541044800000|2018-11-01 04:00:00|49|48.5|49|48.5|50|49.5|48.5|48|367500
1541131200000|2018-11-02 04:00:00|48.5|48|51|49.5|51|50|48.5|48|205000
1541394000000|2018-11-05 05:00:00|52|51|50|49.5|53|52|49.5|48.5|661000
1541480400000|2018-11-06 05:00:00|51|50|56|54|58|57|51|50|1367000
1541566800000|2018-11-07 05:00:00|57|56|58|57|61|60|53|52|1565000
1541653200000|2018-11-08 05:00:00|56|55|54|53|56|55|54|53|657500
1541739600000|2018-11-09 05:00:00|53|52|53|52|54|53|50|49.5|554000
1541998800000|2018-11-12 05:00:00|52|51|51|49.5|52|52|50|49.5|162500
1542085200000|2018-11-13 05:00:00|50|50|48|47|50|50|47.5|47|341500
1542171600000|2018-11-14 05:00:00|47.5|46.5|44|43|47.5|46.5|41|40.5|1580500
1542258000000|2018-11-15 05:00:00|42.5|42|43|42|44|43|40.5|40|965000
1542344400000|2018-11-16 05:00:00|42|41.5|39.5|39|43|42|39.5|38.5|731000
1542603600000|2018-11-19 05:00:00|36.5|35.5|37.5|36.5|38|37|34|33|2078500
1542690000000|2018-11-20 05:00:00|34.5|34|30|29.5|35|34|29.5|29|2606500
1542776400000|2018-11-21 05:00:00|31|30|34.5|34|34.5|34|31|30|2193000
1542862800000|2018-11-22 05:00:00|34|33.5|34.5|34|34.5|34|33|32.5|326500
1542949200000|2018-11-23 05:00:00|31.5|31|32.5|32|33|32|31|30.5|712000
1543208400000|2018-11-26 05:00:00|30.5|30|29|28.5|32|31.5|28.5|28|1399500
1543294800000|2018-11-27 05:00:00|29.5|29|27|26.5|30|29.5|27|26.5|737000
1543381200000|2018-11-28 05:00:00|29.5|29.5|35.5|35|36|35|29.5|29.5|2443000
1543467600000|2018-11-29 05:00:00|36|35.5|32|31.5|37|36|30.5|30|1062500
1543554000000|2018-11-30 05:00:00|29|28|31|30|32|31.5|28|27.5|972500
1543813200000|2018-12-03 05:00:00|32|31|30|29|32.5|32|28.5|28|615500
1543899600000|2018-12-04 05:00:00|31|30|29.5|28.5|31|30|29|28.5|556500
1543986000000|2018-12-05 05:00:00|29|29|28.5|27.5|30.5|29.5|27.5|26.5|556500
1544072400000|2018-12-06 05:00:00|27.5|26.5|29|28|29|28.5|27|26|763000
1544158800000|2018-12-07 05:00:00|27.5|27|29.5|28.5|29.5|29|26|25.5|1390000
1544418000000|2018-12-10 05:00:00|28|27.5|27|26.5|29.5|28.5|27|26.5|725500
1544504400000|2018-12-11 05:00:00|26.5|26|25.5|25|27|26.5|24.5|24|1905500
1544590800000|2018-12-12 05:00:00|26|25.5|27|26.5|27.5|27|25.5|25|791500
1544677200000|2018-12-13 05:00:00|26.5|26|25|24.5|26.5|26|24.5|24|452000
1544763600000|2018-12-14 05:00:00|25.5|25|25|24.5|25.5|25|24.5|24|711500
1545022800000|2018-12-17 05:00:00|26|25.5|26.5|25.5|27.5|27|25|24|1391500
1545109200000|2018-12-18 05:00:00|27|26.5|28|27|28|27.5|26|25.5|1120500
1545195600000|2018-12-19 05:00:00|32.5|32|31|30|35|34|31|30|2332500
1545282000000|2018-12-20 05:00:00|32.5|32|32.5|32|35|34.5|31.5|31|2651000
1545368400000|2018-12-21 05:00:00|32|31.5|28.5|27|33.5|33|27.5|27|1574000
1545627600000|2018-12-24 05:00:00|32|31.5|33.5|32.5|36|35.5|31.5|31|1983500
1545886800000|2018-12-27 05:00:00|30.5|30|30|29|31.5|31|28|27.5|2214000
1545973200000|2018-12-28 05:00:00|29.5|28.5|29|28|30.5|30|27.5|27|2865000
1546232400000|2018-12-31 05:00:00|28|27.5|27|26.5|29|28.5|26.5|26|1101500
1546405200000|2019-01-02 05:00:00|27.5|27|28.5|28|29|28.5|26.5|25.5|1582000
1546491600000|2019-01-03 05:00:00|29.5|29|29.5|29|30|29.5|28.5|28|632000
1546578000000|2019-01-04 05:00:00|30|29.5|32|31.5|32.5|32|29.5|29|865000
1546837200000|2019-01-07 05:00:00|32.5|32|34.5|34|35|34.5|32.5|32|1300000
1546923600000|2019-01-08 05:00:00|35|34.5|42|40.5|47|46|35|34.5|4405500
1547010000000|2019-01-09 05:00:00|43|41|42.5|41.5|47|46|38.5|38|2590500
1547096400000|2019-01-10 05:00:00|36|35.5|37|36|37.5|37|34|33.5|2526000
1547182800000|2019-01-11 05:00:00|36.5|35.5|39|38.5|39|38.5|36|35.5|617500
1547442000000|2019-01-14 05:00:00|37|36.5|37.5|36.5|40.5|40|36|35.5|1781000
1547528400000|2019-01-15 05:00:00|38.5|37.5|36|35|39|38.5|35.5|35|726500
1547614800000|2019-01-16 05:00:00|36.5|36|38|37|38|37.5|35.5|35|560000
1547701200000|2019-01-17 05:00:00|37|36.5|40|39|41|40.5|36.5|36|1059500
1547787600000|2019-01-18 05:00:00|39.5|38|40|38|40.5|39.5|37|36.5|1280000
1548046800000|2019-01-21 05:00:00|39|37.5|38.5|37|39|38|37|36.5|285000
1548133200000|2019-01-22 05:00:00|39|38|39|37.5|40.5|40|38|37|734500
1548219600000|2019-01-23 05:00:00|39.5|38|38|37.5|40|39|38|37.5|447000
1548306000000|2019-01-24 05:00:00|38.5|38|39|38|39.5|38.5|37.5|37|448500
1548392400000|2019-01-25 05:00:00|38.5|38.5|39|38.5|40|39|38.5|38|467500
1548651600000|2019-01-28 05:00:00|37|36.5|35|34|37|36.5|33.5|33|1240500
1548738000000|2019-01-29 05:00:00|34.5|34.5|35.5|34.5|35.5|35|34.5|34|709500
1548824400000|2019-01-30 05:00:00|35|35|35.5|34.5|36|35.5|35|34.5|476500
1548910800000|2019-01-31 05:00:00|35|35|36.5|35|36.5|36|34|33|667000
1548997200000|2019-02-01 05:00:00|36|36|37.5|37|37.5|37|35.5|35|706500
1549256400000|2019-02-04 05:00:00|37|36.5|36.5|35.5|38|37.5|35.5|35|590500
1549342800000|2019-02-05 05:00:00|36|35|36|35|36|35.5|34.5|34|456000
1549429200000|2019-02-06 05:00:00|35.5|34|35.5|34.5|35.5|35|34.5|34|354500
1549515600000|2019-02-07 05:00:00|35|35|35.5|35|36|35.5|35|34.5|219000
1549602000000|2019-02-08 05:00:00|36|35.5|41.5|41|41.5|41|35.5|35|3127500
1549861200000|2019-02-11 05:00:00|41|40.5|39.5|39|41.5|41|39|38|907000
1549947600000|2019-02-12 05:00:00|40|39.5|42.5|41.5|44|43.5|38.5|38|1687000
1550034000000|2019-02-13 05:00:00|42|41|39.5|39|42|41.5|38.5|38|1133000
1550120400000|2019-02-14 05:00:00|38|37.5|41|40|43.5|43|38|37.5|911500
1550206800000|2019-02-15 05:00:00|41.5|40.5|41.5|40.5|42|41.5|40.5|40|416500
1550552400000|2019-02-19 05:00:00|48|47.5|49|48|50|49.5|47|46.5|3127000
1550638800000|2019-02-20 05:00:00|48|47.5|54|52|55|54|48|47.5|2343000
1550725200000|2019-02-21 05:00:00|53|53|53|52|54|53|51|50|1063500
1550811600000|2019-02-22 05:00:00|54|53|55|54|55|54|53|52|1022000
1551070800000|2019-02-25 05:00:00|49.5|49|53|52|54|53|48.5|48|1142500
1551157200000|2019-02-26 05:00:00|52|51|51|50|53|52|50|49.5|697500
1551243600000|2019-02-27 05:00:00|50|49.5|49|48|52|51|48.5|48|650500
1551330000000|2019-02-28 05:00:00|49.5|49|51|49|52|50|49|48.5|776000
1551416400000|2019-03-01 05:00:00|49|50|51|49.5|52|51|49|48.5|556500
1551675600000|2019-03-04 05:00:00|47|46.5|45|44|47|46.5|43|42|1310000
1551762000000|2019-03-05 05:00:00|46.5|46|48.5|47.5|50|49|45.5|45|883000
1551848400000|2019-03-06 05:00:00|49.5|47|49|48|52|51|48.5|47|610500
1551934800000|2019-03-07 05:00:00|48.5|47.5|49|47.5|50|49|47.5|47|694500
1552021200000|2019-03-08 05:00:00|49.5|48|49|48.5|49.5|49|48|47.5|455500
1552276800000|2019-03-11 04:00:00|48.5|48|49.5|49|49.5|49|47.5|47|471500
1552363200000|2019-03-12 04:00:00|50|49.5|48.5|47.5|50|49.5|48|47.5|705500
1552449600000|2019-03-13 04:00:00|49|48|48.5|47.5|49|48.5|48|47|298500
1552536000000|2019-03-14 04:00:00|48|47|48|47|48|47.5|47.5|46.5|229000
1552622400000|2019-03-15 04:00:00|48.5|47.5|51|50|52|51|47.5|47|913000
1552881600000|2019-03-18 04:00:00|53|52|53|52|54|53|52|51|845500
1552968000000|2019-03-19 04:00:00|54|53|54|53|55|54|53|52|381000
1553054400000|2019-03-20 04:00:00|55|54|55|54|55|54|54|53|452500
1553140800000|2019-03-21 04:00:00|56|55|53|52|56|55|52|51|623500
1553227200000|2019-03-22 04:00:00|54|54|53|52|54|54|51|49.5|791500
1553486400000|2019-03-25 04:00:00|52|51|49|48|53|51|48.5|48|641500
1553572800000|2019-03-26 04:00:00|48.5|48.5|48.5|48|50|49.5|47|46.5|1044500
1553659200000|2019-03-27 04:00:00|52|51|51|50|53|52|49.5|49|836500
1553745600000|2019-03-28 04:00:00|52|49|52|50|53|52|51|49|489000
1553832000000|2019-03-29 04:00:00|53|52|54|52|54|53|52|51|563000
1554091200000|2019-04-01 04:00:00|53|53|53|52|55|54|53|52|384500
1554177600000|2019-04-02 04:00:00|62|61|62|61|66|65|59|58|3135000
1554264000000|2019-04-03 04:00:00|66|65|67|66|67|66|64|63|2288500
1554350400000|2019-04-04 04:00:00|65|64|63|62|65|64|62|61|1489000
1554436800000|2019-04-05 04:00:00|64|63|65|64|65|64|64|63|504000
1554696000000|2019-04-08 04:00:00|68|67|76|75|76|75|67|66|2958000
1554782400000|2019-04-09 04:00:00|73|72|71|70|75|74|69|68|2100000
1554868800000|2019-04-10 04:00:00|74|73|81|80|82|81|73|72|3052500
1554955200000|2019-04-11 04:00:00|72|71|73|72|75|74|71|70|1950000
1555041600000|2019-04-12 04:00:00|74|73|76|74|77|76|73|72|972500
1555300800000|2019-04-15 04:00:00|77|76|71|70|77|76|70|68|1696500
1555387200000|2019-04-16 04:00:00|70|69|76|75|76|75|70|69|730000
1555473600000|2019-04-17 04:00:00|75|74|75|73|77|76|74|73|669000
1555560000000|2019-04-18 04:00:00|76|75|76|74|76|75|73|72|849000
1555905600000|2019-04-22 04:00:00|75|75|75|74|76|75|75|74|27500
1555992000000|2019-04-23 04:00:00|63|62|58|57|66|65|57|56|6312500
1556078400000|2019-04-24 04:00:00|54|53|49.5|48.5|55|54|49|48|4180000
1556164800000|2019-04-25 04:00:00|50|49|52|50|55|54|48|46.5|1942000
1556251200000|2019-04-26 04:00:00|49|48|51|50|51|50|47.5|46|1026000
1556510400000|2019-04-29 04:00:00|50|49.5|49|47|54|53|47.5|47|1553000
1556596800000|2019-04-30 04:00:00|49.5|48|48|47.5|50|49.5|48|47.5|552000
1556683200000|2019-05-01 04:00:00|49|48.5|48|47.5|50|49.5|48|47.5|517500
1556769600000|2019-05-02 04:00:00|49|48|47|46|49|48|45.5|45|834000
1556856000000|2019-05-03 04:00:00|50|49|52|51|54|53|49.5|49|1181000
1557115200000|2019-05-06 04:00:00|51|50|54|53|54|53|50|49|495500
1557201600000|2019-05-07 04:00:00|57|56|53|51|61|60|52|51|1645000
1557288000000|2019-05-08 04:00:00|54|52|55|54|56|55|52|51|785000
1557374400000|2019-05-09 04:00:00|57|56|55|53|59|58|53|52|692500
1557460800000|2019-05-10 04:00:00|57|56|55|54|57|56|54|53|1230500
1557720000000|2019-05-13 04:00:00|62|60|63|61|63|62|59|58|2103000
1557806400000|2019-05-14 04:00:00|65|64|59|58|73|71|59|58|5569000
1557892800000|2019-05-15 04:00:00|62|61|64|63|66|65|61|60|2304500
1557979200000|2019-05-16 04:00:00|63|62|61|60|65|64|59|58|1258500
1558065600000|2019-05-17 04:00:00|56|56|58|57|60|59|56|56|1596000
1558411200000|2019-05-21 04:00:00|62|61|64|63|65|64|62|61|1403000
1558497600000|2019-05-22 04:00:00|62|61|60|59|63|62|60|59|849500
1558584000000|2019-05-23 04:00:00|59|58|59|57|60|59|57|56|558500
1558670400000|2019-05-24 04:00:00|60|59|62|61|63|62|58|57|1479500
1558929600000|2019-05-27 04:00:00|65|64|63|62|67|66|62|61|1903000
1559016000000|2019-05-28 04:00:00|64|63|62|61|64|63|60|59|1019500
1559102400000|2019-05-29 04:00:00|61|60|60|58|62|61|59|58|462000
1559188800000|2019-05-30 04:00:00|61|59|58|57|62|61|58|57|684500
1559275200000|2019-05-31 04:00:00|57|56|56|55|59|58|55|54|485000
1559534400000|2019-06-03 04:00:00|57|54|51|50|57|55|49|48.5|1210500
1559620800000|2019-06-04 04:00:00|48.5|48|48|47|49|48.5|47|46.5|661000
1559707200000|2019-06-05 04:00:00|48.5|48|52|51|53|52|48.5|48|830000
1559793600000|2019-06-06 04:00:00|53|52|49.5|48.5|54|52|49|48.5|398500
1559880000000|2019-06-07 04:00:00|50|49.5|51|50|52|51|48.5|48|390500
1560139200000|2019-06-10 04:00:00|52|51|51|49.5|52|51|49.5|49|214500
1560225600000|2019-06-11 04:00:00|49.5|49|49.5|48.5|50|49.5|48.5|48|313000
1560312000000|2019-06-12 04:00:00|50|49|49.5|49|52|51|49.5|48.5|478500
1560398400000|2019-06-13 04:00:00|51|50|50|49|51|50|50|49|165000
1560484800000|2019-06-14 04:00:00|51|50|50|49|52|51|49.5|49|476500
1560744000000|2019-06-17 04:00:00|54|53|50|49|54|53|49.5|48.5|709500
1560830400000|2019-06-18 04:00:00|51|49.5|49.5|49|51|50|48.5|48|369500
1560916800000|2019-06-19 04:00:00|50|49.5|48.5|47.5|50|49.5|46.5|46|888000
1561003200000|2019-06-20 04:00:00|49|48|46.5|46|49|48|46|45|921000
1561089600000|2019-06-21 04:00:00|48|47.5|48|47|49.5|49|46.5|46|853000
1561348800000|2019-06-24 04:00:00|51|50|51|50|52|51|49.5|49|702000
1561435200000|2019-06-25 04:00:00|50|49.5|49|48.5|51|50|48.5|48|808500
1561521600000|2019-06-26 04:00:00|52|51|51|50|53|52|49|48.5|3322500
1561608000000|2019-06-27 04:00:00|49|48.5|45.5|45|49|48.5|44.5|44|2519500
1561694400000|2019-06-28 04:00:00|46|45.5|47|45.5|47|46.5|45.5|45|934000
1562040000000|2019-07-02 04:00:00|49.5|49|51|50|52|51|49|48.5|2778000
1562126400000|2019-07-03 04:00:00|52|51|49.5|48.5|52|51|49|48.5|635500
1562212800000|2019-07-04 04:00:00|50|49|49.5|49|50|49.5|49|48.5|293000
1562299200000|2019-07-05 04:00:00|49|48.5|48.5|48|50|49.5|48.5|48|340500
1562558400000|2019-07-08 04:00:00|49.5|48.5|47|46|51|50|46.5|46|681500
1562644800000|2019-07-09 04:00:00|47.5|46.5|49|48|49.5|49|47.5|46.5|423000
1562731200000|2019-07-10 04:00:00|48.5|47.5|48|47|49|48.5|46|45.5|1212000
1562817600000|2019-07-11 04:00:00|46.5|46|46.5|45.5|48.5|48|46|45.5|444000
1562904000000|2019-07-12 04:00:00|47|46.5|47|46.5|48|47.5|46.5|46|754500
1563163200000|2019-07-15 04:00:00|45.5|45|45.5|45|45.5|45|44|43.5|425000
1563249600000|2019-07-16 04:00:00|45|44.5|39.5|39|45.5|44.5|38.5|38|1302000
1563336000000|2019-07-17 04:00:00|37|36|41|40|42|41.5|36|35.5|920500
1563422400000|2019-07-18 04:00:00|40.5|39.5|39.5|39|41|40|39|38.5|545000
1563508800000|2019-07-19 04:00:00|40|39.5|39|38.5|41|40.5|38.5|38|526500
1563768000000|2019-07-22 04:00:00|39|38|37|36.5|39.5|38|36.5|36|745000
1563854400000|2019-07-23 04:00:00|36.5|36|34.5|34|36.5|36|33|32.5|1432000
1563940800000|2019-07-24 04:00:00|33.5|33|33|32.5|34.5|34|32.5|32|696000
1564027200000|2019-07-25 04:00:00|33.5|33|34|33|34|33.5|33.5|33|305500
1564113600000|2019-07-26 04:00:00|33.5|33.5|34.5|34|35|34|33.5|33|320500
1564372800000|2019-07-29 04:00:00|34|33.5|32|31|34|33.5|30.5|30|1197000
1564459200000|2019-07-30 04:00:00|31.5|31.5|32|31.5|32.5|32|31|30.5|301500
1564545600000|2019-07-31 04:00:00|32.5|32|33|32.5|35|34|32.5|32|613500
1564632000000|2019-08-01 04:00:00|32.5|32|33|32|34|33.5|32.5|32|345000
1564718400000|2019-08-02 04:00:00|33.5|32.5|34|33.5|34|33.5|33.5|32.5|234000
1565064000000|2019-08-06 04:00:00|35.5|35|40|39|40.5|40|35.5|35|1199500
1565150400000|2019-08-07 04:00:00|40.5|39.5|41|40|43|42.5|39.5|39|1173500
1565236800000|2019-08-08 04:00:00|40.5|39.5|37|36.5|40.5|39.5|37|36.5|343000
1565323200000|2019-08-09 04:00:00|37.5|37|36.5|35.5|37.5|37|35.5|35|412500
1565582400000|2019-08-12 04:00:00|36|35|33|32.5|36|35|33|32|543500
1565668800000|2019-08-13 04:00:00|32.5|32|32.5|32|34.5|34|32.5|32|1161000
1565755200000|2019-08-14 04:00:00|33.5|33|33.5|32.5|34.5|34|33.5|32.5|582500
1565841600000|2019-08-15 04:00:00|32.5|32|32|31.5|33|32.5|32|31.5|229000
1565928000000|2019-08-16 04:00:00|32.5|32|32|31.5|32.5|32|31.5|31|328500
1566187200000|2019-08-19 04:00:00|32.5|32|31|30|32.5|32|30.5|30|590000
1566273600000|2019-08-20 04:00:00|31.5|30.5|30|29.5|32|31.5|30|29.5|388000
1566360000000|2019-08-21 04:00:00|29.5|29|29.5|28.5|30|29.5|28|27.5|687000
1566446400000|2019-08-22 04:00:00|28|27.5|28.5|27.5|28.5|28|27.5|27|1048000
1566532800000|2019-08-23 04:00:00|28|27|28|27.5|28.5|28|28|27|301000
1566792000000|2019-08-26 04:00:00|28.5|28|28|27|28.5|28|27.5|27|275500
1566878400000|2019-08-27 04:00:00|27.5|26.5|27.5|26.5|28|27.5|27|26.5|212500
1566964800000|2019-08-28 04:00:00|26.5|27|25.5|24.5|27.5|27|24.5|24|1787500
1567051200000|2019-08-29 04:00:00|24.5|24|25.5|24.5|26|25.5|24.5|24|541500
1567137600000|2019-08-30 04:00:00|25|24|25|24.5|25.5|25|24.5|24|318500
1567483200000|2019-09-03 04:00:00|26.5|26|27|26.5|28|27|26.5|25.5|518500
1567569600000|2019-09-04 04:00:00|26.5|26|26.5|25.5|27|26|25.5|25|592000
1567656000000|2019-09-05 04:00:00|26|25|25.5|25|26.5|25.5|25.5|25|129000
1567742400000|2019-09-06 04:00:00|26|25.5|25|24|26|25.5|24.5|24|578000
1568001600000|2019-09-09 04:00:00|25.5|25|25.5|25|25.5|25|25|24.5|171500
1568088000000|2019-09-10 04:00:00|25|24.5|27|25.5|27|26|25|24.5|495000
1568174400000|2019-09-11 04:00:00|26.5|26|27|26|27|26|25.5|25|359000
1568260800000|2019-09-12 04:00:00|26.5|25.5|26.5|26|26.5|26|26|25.5|137500
1568347200000|2019-09-13 04:00:00|26|25.5|26.5|25.5|27|26.5|26|25.5|289000
1568606400000|2019-09-16 04:00:00|26.5|26.5|28|27.5|28.5|28|26|25.5|288500
1568692800000|2019-09-17 04:00:00|28.5|28|33|32.5|33|32.5|28|27.5|1371000
1568779200000|2019-09-18 04:00:00|33.5|33|30.5|29.5|35|34.5|30|29.5|1269500
1568865600000|2019-09-19 04:00:00|29.5|29|28|27.5|30|29.5|27|26.5|1616000
1568952000000|2019-09-20 04:00:00|28.5|28|27.5|27|28.5|28|26.5|26|754000
1569211200000|2019-09-23 04:00:00|27|26.5|25.5|25|27|26.5|25.5|25|650500
1569297600000|2019-09-24 04:00:00|25|24.5|22|21.5|25.5|25|22|21.5|2067000
1569384000000|2019-09-25 04:00:00|23|22.5|21|20|23|22.5|19.5|18.5|1767000
1569470400000|2019-09-26 04:00:00|20.5|19.5|21|20.5|21.5|21|20|19.5|428000
1569556800000|2019-09-27 04:00:00|21.5|21|22|21.5|22.5|22|20.5|20|630500
1569816000000|2019-09-30 04:00:00|21|20.5|24|23.5|25|24.5|21|20.5|723500
1569902400000|2019-10-01 04:00:00|24.5|24|23|22|25|24|23|22|380500
1569988800000|2019-10-02 04:00:00|23.5|22.5|19|18.5|23.5|22.5|19|18|1192000
1570075200000|2019-10-03 04:00:00|19.5|19|17|16.5|19.5|19|16.5|16|2009500
1570161600000|2019-10-04 04:00:00|18|17.5|18|17.5|18.5|18|16.5|16|1125500
1570420800000|2019-10-07 04:00:00|18.5|18|18|17.5|19|18.5|17.5|17|395000
1570507200000|2019-10-08 04:00:00|20.5|20|20.5|20|23|22.5|20.5|20|2208500
1570593600000|2019-10-09 04:00:00|22|21.5|24|23.5|24.5|24|20.5|20|1987500
1570680000000|2019-10-10 04:00:00|24.5|23|22|21|24.5|23|21.5|21|893500
1570766400000|2019-10-11 04:00:00|21.5|21.5|21|19.5|22|21.5|19.5|19|1158500
1571112000000|2019-10-15 04:00:00|20.5|20.5|22|21|23|22|20.5|19.5|425500
1571198400000|2019-10-16 04:00:00|21.5|21.5|21.5|20.5|22|21.5|20|19|900500
1571284800000|2019-10-17 04:00:00|21|20|21.5|20.5|22|21.5|20.5|20|194500
1571371200000|2019-10-18 04:00:00|21|21|21|20.5|22|21|20.5|19.5|85500
1571630400000|2019-10-21 04:00:00|22|22|21|20.5|23|22|21|20.5|551000
1571716800000|2019-10-22 04:00:00|21.5|21|21|20|21.5|21|20.5|20|134500
1571803200000|2019-10-23 04:00:00|20|19.5|20|19.5|21|20.5|19|18.5|863000
1571889600000|2019-10-24 04:00:00|19.5|19|19|18.5|20|19.5|19|18.5|147500
1571976000000|2019-10-25 04:00:00|20|19.5|19|18.5|20.5|20|19|18.5|1640000
1572235200000|2019-10-28 04:00:00|20.5|20|20|19.5|21.5|21|20|19.5|1217500
1572321600000|2019-10-29 04:00:00|19.5|19|19.5|19|20|19.5|19.5|18.5|592000
1572408000000|2019-10-30 04:00:00|19|18.5|19.5|18.5|19.5|19|19|18.5|241000
1572494400000|2019-10-31 04:00:00|19|19|19|18.5|20|19.5|19|18.5|650500
1572580800000|2019-11-01 04:00:00|18.5|18|18|17.5|19.5|18.5|18|17.5|895500
1572843600000|2019-11-04 05:00:00|18|18|18.5|17.5|18.5|18|18|17.5|814500
1572930000000|2019-11-05 05:00:00|18|18|18|17|18.5|18|17.5|17|939000
1573016400000|2019-11-06 05:00:00|17.5|17.5|16|15.5|18|17.5|15.5|15|3224000
1573102800000|2019-11-07 05:00:00|16.5|16|16|15.5|17|16.5|15.5|15|763000
1573189200000|2019-11-08 05:00:00|15.5|15|16|15.5|16|15.5|15.5|15|1314500
1573448400000|2019-11-11 05:00:00|15.5|15.5|15.5|15|16|15.5|15.5|15|347000
1573534800000|2019-11-12 05:00:00|15|14.5|15.5|15|16|15|15|14.5|640000
1573621200000|2019-11-13 05:00:00|16|15.5|15.5|15|16|15.5|15.5|14.5|437000
1573707600000|2019-11-14 05:00:00|15|14.5|15|14.5|15.5|15|15|14.5|212500
1573794000000|2019-11-15 05:00:00|14.5|14|15|14|15|14.5|14.5|14|553000
1574053200000|2019-11-18 05:00:00|14.5|14.5|15|14|15.5|15|14.5|14|412500
1574139600000|2019-11-19 05:00:00|14.5|13.5|14.5|14|14.5|14|13.5|13|411000
1574226000000|2019-11-20 05:00:00|14|13.5|13.5|13|14.5|14|13|12.5|791000
1574312400000|2019-11-21 05:00:00|13|12.5|12.5|12|13|12.5|12|11.5|1012000
1574398800000|2019-11-22 05:00:00|12|11.5|12.5|11.5|12.5|12|11.5|11|1207000
1574658000000|2019-11-25 05:00:00|13|12.5|12|11.5|13|12.5|11.5|11|573000
1574744400000|2019-11-26 05:00:00|11.5|11|12|11.5|12|11.5|11.5|11|449500
1574830800000|2019-11-27 05:00:00|12.5|12|13|12.5|13|12.5|12.5|12|559000
1574917200000|2019-11-28 05:00:00|13.5|13|13|12.5|14|13.5|13|12.5|217000
1575003600000|2019-11-29 05:00:00|13.5|13|14|13|14.5|14|13.5|13|698500
1575262800000|2019-12-02 05:00:00|13.5|12.5|12.5|11.5|13.5|12.5|12|11.5|2196000
1575349200000|2019-12-03 05:00:00|12|12|12.5|12|13|12.5|12|12|452000
1575435600000|2019-12-04 05:00:00|13|12.5|14|13|14|13.5|13|12.5|415000
1575522000000|2019-12-05 05:00:00|13.5|12.5|13|12.5|13.5|12.5|12.5|12|844500
1575608400000|2019-12-06 05:00:00|12.5|12|12.5|12|12.5|12|12.5|12|49500
1575867600000|2019-12-09 05:00:00|13|12.5|12.5|12|13|12.5|12.5|12|320000
1575954000000|2019-12-10 05:00:00|12|11.5|11.5|11|12|11.5|11.5|11|640000
1576040400000|2019-12-11 05:00:00|12|11.5|12|11.5|12|11.5|12|11.5|719500
1576126800000|2019-12-12 05:00:00|11.5|11|10.5|10|11.5|11|10.5|10|1309500
1576213200000|2019-12-13 05:00:00|11|10.5|10|9.5|11|10.5|9.5|9|1415000
1576472400000|2019-12-16 05:00:00|9.5|9|10|9|10|9.5|9.5|9|664000
1576558800000|2019-12-17 05:00:00|9.5|9.5|8.5|8|9.5|9.5|8.5|8|2199000
1576645200000|2019-12-18 05:00:00|9|8.5|10|9.5|10|9.5|8.5|8|92000
1576731600000|2019-12-19 05:00:00|9.5|9|9.5|9|10|9.5|9.5|9|172000
1576818000000|2019-12-20 05:00:00|10|9.5|10|9.5|10|9.5|10|9.5|222000
1577077200000|2019-12-23 05:00:00|10.5|10|10|9.5|11|10.5|10|9.5|1591000
1577163600000|2019-12-24 05:00:00|||||||||220500
1577422800000|2019-12-27 05:00:00|10.5|10|11|10.5|12|11.5|10|9.5|1505000
1577682000000|2019-12-30 05:00:00|10.5|10|10.5|10|11|10.5|10.5|10|503500
1577768400000|2019-12-31 05:00:00|10|9.5|10|9.5|10|9.5|9.5|9|1130000
1577941200000|2020-01-02 05:00:00|9.5|9|9.5|9|10|9.5|9.5|9|186000
1578027600000|2020-01-03 05:00:00|10|9.5|10.5|10|10.5|10|9.5|9|659000
1578286800000|2020-01-06 05:00:00|11|10.5|10|9.5|11|10.5|10|9.5|1133500
1578373200000|2020-01-07 05:00:00|10.5|10|12.5|11.5|13|12.5|10|9.5|3820000
1578459600000|2020-01-08 05:00:00|13|12|11|10.5|13.5|13|11|10.5|4313000
1578546000000|2020-01-09 05:00:00|11.5|11|11|10.5|11.5|11|10.5|10|1569000
1578632400000|2020-01-10 05:00:00|11.5|11|11.5|10.5|11.5|11|11|10.5|1226000
1578891600000|2020-01-13 05:00:00|11.5|11|11|10.5|11.5|11|10.5|10|572500
1578978000000|2020-01-14 05:00:00|12|11.5|11.5|11|13|12.5|11|10.5|6311500
1579064400000|2020-01-15 05:00:00|12|11.5|11.5|11|12|11.5|11|10.5|2185500
1579150800000|2020-01-16 05:00:00|12|11.5|12|11.5|12|11.5|11.5|11|544000
1579237200000|2020-01-17 05:00:00|12.5|12|12.5|11.5|12.5|12|12|11.5|2193000
1579496400000|2020-01-20 05:00:00|12|11.5|12|11|12|11.5|11.5|11|1605000
1579582800000|2020-01-21 05:00:00|11.5|11.5|11.5|11|12|11.5|11.5|11|583000
1579669200000|2020-01-22 05:00:00|12|11.5|14.5|14|14.5|14|12|11|4482500
1579755600000|2020-01-23 05:00:00|13.5|13|12.5|12|13.5|13|12.5|12|2059500
1579842000000|2020-01-24 05:00:00|13|12.5|13|12.5|13.5|13|13|12.5|1778500
1580101200000|2020-01-27 05:00:00|13.5|13|14.5|14|15|14.5|13|12.5|2089500
1580187600000|2020-01-28 05:00:00|15.5|15|14.5|14|16.5|16|14.5|13.5|4703500
1580274000000|2020-01-29 05:00:00|16.5|15.5|17|16.5|17|16.5|15.5|15|3677000
1580360400000|2020-01-30 05:00:00|17.5|17|19|18.5|19.5|19|17|16.5|5616000
1580446800000|2020-01-31 05:00:00|18.5|18|18|17.5|18.5|18|16.5|16|2698000
1580706000000|2020-02-03 05:00:00|18.5|18|20|19|20.5|20|18.5|17.5|3095500
1580792400000|2020-02-04 05:00:00|18.5|18|18|17.5|19|18.5|17.5|16.5|2131500
1580878800000|2020-02-05 05:00:00|19|18.5|22.5|22|22.5|22|19|18.5|5290000
1580965200000|2020-02-06 05:00:00|23.5|23|26.5|26|28.5|28|23.5|23|9633000
1581051600000|2020-02-07 05:00:00|27|26.5|30|29|32|31.5|26.5|26|9913000
1581310800000|2020-02-10 05:00:00|32.5|32|40|39.5|43.5|43|31|30.5|14415000
1581397200000|2020-02-11 05:00:00|42|41.5|47|46.5|47.5|47|42|41.5|15452500
1581483600000|2020-02-12 05:00:00|54|53|45|44|55|54|35.5|35|26294500
1581570000000|2020-02-13 05:00:00|41|40.5|35.5|35|42.5|42|35.5|35|9473000
1581656400000|2020-02-14 05:00:00|32|31|40|39.5|40|39.5|32|31|8322000
1582002000000|2020-02-18 05:00:00|37|36|43|41.5|44|43.5|34.5|34|9071500
1582088400000|2020-02-19 05:00:00|43.5|43|37.5|36.5|44.5|44|36.5|36|4798000
1582174800000|2020-02-20 05:00:00|35.5|35|36.5|36|39|38.5|34.5|34|6543500
1582261200000|2020-02-21 05:00:00|37.5|37|36.5|36|39|38|36|35.5|2647500
1582520400000|2020-02-24 05:00:00|35.5|35|31|30|35.5|35|30|29|6974500
1582606800000|2020-02-25 05:00:00|29.5|29|25.5|25|30.5|30|24.5|24|12433500
1582693200000|2020-02-26 05:00:00|23|22.5|25.5|25|26.5|26|22|21.5|7959500
1582779600000|2020-02-27 05:00:00|25|24.5|28|27|29.5|29|23.5|23|5533000
1582866000000|2020-02-28 05:00:00|25|24.5|24|23.5|26.5|26|23|22.5|4261500
1583125200000|2020-03-02 05:00:00|26|25.5|29|28.5|29|28.5|25.5|25|1680500
1583211600000|2020-03-03 05:00:00|30|29.5|28|27.5|30|29.5|27|26.5|2360500
1583298000000|2020-03-04 05:00:00|28|27.5|26.5|25.5|28.5|27.5|26|25.5|614000
1583384400000|2020-03-05 05:00:00|29.5|29|31|30.5|32|31.5|28.5|28|5231000
1583470800000|2020-03-06 05:00:00|32|31.5|32.5|32|33|32.5|30.5|30|3571000
1583726400000|2020-03-09 04:00:00|23|22|25|24|26|25.5|23|22|3296500
1583812800000|2020-03-10 04:00:00|27|26.5|27|26.5|29.5|29|26|25.5|2542000
1583899200000|2020-03-11 04:00:00|26.5|26|23.5|22.5|26.5|26|22.5|22|2542000
1583985600000|2020-03-12 04:00:00|18.5|18|17.5|17|20|19|17.5|17|2486500
1584072000000|2020-03-13 04:00:00|19|18.5|19|18.5|21|20|15.5|15|2730000
1584331200000|2020-03-16 04:00:00|16|15|16.5|15.5|17|16|14|13.5|4333500
1584417600000|2020-03-17 04:00:00|17.5|17|17|16.5|18.5|18|16.5|16|2081500
1584504000000|2020-03-18 04:00:00|16.5|16|16.5|15.5|18|17.5|15.5|15|2666000
1584590400000|2020-03-19 04:00:00|17|16.5|19.5|19|20|19.5|15|14.5|6831500
1584676800000|2020-03-20 04:00:00|21.5|21|19|18.5|24|23|18|17.5|3884500
1584936000000|2020-03-23 04:00:00|18.5|18.5|19|18.5|19.5|19|18|17.5|2016500
1585022400000|2020-03-24 04:00:00|20.5|20|21|19.5|22|21.5|19|18|3268000
1585108800000|2020-03-25 04:00:00|19.5|19|19.5|19|20.5|20|19.5|19|1556500
1585195200000|2020-03-26 04:00:00|19|18.5|19|18.5|19.5|19|18.5|18|1459500
1585281600000|2020-03-27 04:00:00|19.5|19|18.5|18|19.5|19|17.5|17|1149500
1585540800000|2020-03-30 04:00:00|19|18.5|19.5|18.5|19.5|19|17.5|17|1861500
1585627200000|2020-03-31 04:00:00|19|19|19|18.5|19.5|19|19|18.5|605000
1585713600000|2020-04-01 04:00:00|18.5|18|18|17.5|18.5|18|17.5|17|1776000
1585800000000|2020-04-02 04:00:00|18.5|18|20.5|20|21.5|21|18|17.5|3732000
1585886400000|2020-04-03 04:00:00|21|20.5|20|19|21.5|21|19.5|19|1252500
1586145600000|2020-04-06 04:00:00|21.5|21|23|22.5|23|22.5|21|20.5|3484500
1586232000000|2020-04-07 04:00:00|23.5|23|24|23|25.5|25|23.5|23|3500000
1586318400000|2020-04-08 04:00:00|23.5|23.5|23|22.5|23.5|23.5|22.5|22|1057000
1586404800000|2020-04-09 04:00:00|23.5|23|24|23|24|23.5|23|22.5|1318000
1586750400000|2020-04-13 04:00:00|22.5|22|21|20.5|22.5|22|20.5|20|1831500
1586836800000|2020-04-14 04:00:00|21.5|21|23|22.5|23.5|23|21.5|21|1120500
1586923200000|2020-04-15 04:00:00|22.5|21.5|23|22|23|22.5|22|21.5|707000
1587009600000|2020-04-16 04:00:00|23.5|23|24|23.5|24.5|24|23|22.5|1220500
1587096000000|2020-04-17 04:00:00|23.5|23|24|23.5|24.5|24|23.5|23|1359500
1587355200000|2020-04-20 04:00:00|24.5|24|25.5|25|28.5|28|24|23.5|3221000
1587441600000|2020-04-21 04:00:00|25|24.5|25.5|24.5|25.5|25|23.5|23|1424500
1587528000000|2020-04-22 04:00:00|27|26.5|27|26.5|28|27.5|26.5|26|783500
1587614400000|2020-04-23 04:00:00|27.5|27|32|31|33|32.5|27|26.5|6413500
1587700800000|2020-04-24 04:00:00|31.5|32|31.5|30.5|35|34|30|29.5|3825500
1587960000000|2020-04-27 04:00:00|33|32|34|33.5|34|33.5|32.5|31.5|1869500
1588046400000|2020-04-28 04:00:00|34.5|34.5|34.5|34|35.5|35|33.5|33|1801500
1588132800000|2020-04-29 04:00:00|37.5|37.5|40|39.5|42|41.5|37.5|37|5640000
1588219200000|2020-04-30 04:00:00|41|41|40|39|42|41.5|35.5|35|7029500
1588305600000|2020-05-01 04:00:00|39|38.5|37|36.5|39|38.5|36.5|36|2031500
1588564800000|2020-05-04 04:00:00|36|36|35.5|34.5|37|36.5|34|33.5|2479000
1588651200000|2020-05-05 04:00:00|35|35|36|35.5|37|36.5|34.5|33.5|2026000
1588737600000|2020-05-06 04:00:00|37|37|39.5|39|39.5|39|36.5|36|3145500
1588824000000|2020-05-07 04:00:00|40.5|40.5|43.5|42|44|43.5|40.5|40|6043500
1588910400000|2020-05-08 04:00:00|42.5|42.5|45.5|45|46.5|46|42.5|42|5346500
1589169600000|2020-05-11 04:00:00|39.5|39|40.5|39.5|42|41.5|37.5|37|4947500
1589256000000|2020-05-12 04:00:00|40|40|43|42.5|43|42.5|40|39.5|2803500
1589342400000|2020-05-13 04:00:00|43.5|43|42.5|41.5|45|44.5|41|40.5|2374000
1589428800000|2020-05-14 04:00:00|44|44|42.5|41.5|44.5|44|41.5|41|2327000
1589515200000|2020-05-15 04:00:00|40.5|40.5|39.5|38|41|40.5|38|37|3147500
1589860800000|2020-05-19 04:00:00|40|40|40|39|40|40|37.5|37|1839500
1589947200000|2020-05-20 04:00:00|41|40.5|39|38.5|41|40.5|38.5|38|1885500
1590033600000|2020-05-21 04:00:00|37.5|37.5|36|35.5|38|37.5|35.5|35|2443000
1590120000000|2020-05-22 04:00:00|35|35|36.5|36|38|37.5|34|33.5|2341000
1590379200000|2020-05-25 04:00:00|34|33|37|36|37|36.5|33.5|33|1243000
1590465600000|2020-05-26 04:00:00|36.5|35.5|35.5|34.5|36.5|36|35|34.5|954000
1590552000000|2020-05-27 04:00:00|37|36.5|36.5|36|38|37.5|35.5|35|1440000
1590638400000|2020-05-28 04:00:00|38|37|38.5|37.5|39|38.5|37|36.5|1483500
1590724800000|2020-05-29 04:00:00|39|38.5|38|37|39|38.5|36.5|36|1563500
1590984000000|2020-06-01 04:00:00|39|38.5|39|38.5|39.5|39|38|37.5|1780500
1591070400000|2020-06-02 04:00:00|41.5|41|40.5|39.5|43|42.5|38.5|37.5|4327000
1591156800000|2020-06-03 04:00:00|41|40.5|40.5|40|41|40.5|39|38.5|1276000
1591243200000|2020-06-04 04:00:00|41|40.5|40|39.5|41|40.5|39.5|39|1295000
1591329600000|2020-06-05 04:00:00|39.5|39|39.5|38.5|39.5|39|37|36.5|2185500
1591588800000|2020-06-08 04:00:00|40|39|38.5|38|40|39|37|36.5|1291000
1591675200000|2020-06-09 04:00:00|39|38.5|38.5|37.5|39|38.5|37.5|36.5|927000
1591761600000|2020-06-10 04:00:00|38|37|39.5|39|39.5|39|37|36.5|1919000
1591848000000|2020-06-11 04:00:00|39|38.5|33.5|33|39|38.5|33|32|3129000
1591934400000|2020-06-12 04:00:00|35|34.5|35.5|35|36.5|36|34.5|34|1216000
1592193600000|2020-06-15 04:00:00|33|32|35|34|36|35|32.5|31.5|1444000
1592280000000|2020-06-16 04:00:00|36|35.5|34.5|34|37|36.5|34.5|34|666500
1592366400000|2020-06-17 04:00:00|35|33.5|33.5|33|35|33.5|33|32.5|804000
1592452800000|2020-06-18 04:00:00|34|33.5|34|33.5|34|33.5|33.5|33|608500
1592539200000|2020-06-19 04:00:00|33.5|33|33.5|32.5|34|33.5|33|32.5|783500
1592798400000|2020-06-22 04:00:00|34|33.5|36|35|37|36.5|33.5|33|1705000
1592884800000|2020-06-23 04:00:00|35.5|35.5|35.5|35|36|35.5|35.5|35|592500
1592971200000|2020-06-24 04:00:00|35|34.5|34|33|35.5|35|32.5|32|1641500
1593057600000|2020-06-25 04:00:00|33.5|32.5|34|33.5|34|33.5|31.5|31|1384000
1593144000000|2020-06-26 04:00:00|33|32.5|31.5|31|33|32.5|30.5|30|1952000
1593403200000|2020-06-29 04:00:00|30.5|30|31|30.5|31|30.5|30.5|30|711000
1593489600000|2020-06-30 04:00:00|30.5|30|32.5|32|33|32|30.5|30|899500
1593662400000|2020-07-02 04:00:00|33|32.5|31.5|30.5|33|32.5|31|30.5|805500
1593748800000|2020-07-03 04:00:00|31|31|31|30|31|31|29.5|29|958500
1594008000000|2020-07-06 04:00:00|32.5|32|33|32.5|33|32.5|32|31.5|1433500
1594094400000|2020-07-07 04:00:00|32.5|32|32|31|32.5|32|30.5|30|1342000
1594180800000|2020-07-08 04:00:00|32.5|32|35.5|34.5|36|35.5|32|31.5|2377500
1594267200000|2020-07-09 04:00:00|35|35|34|33|35.5|35|33.5|33|629000
1594353600000|2020-07-10 04:00:00|33.5|33.5|35|34|35|34.5|33.5|33|1123500
1594612800000|2020-07-13 04:00:00|35.5|34.5|35|33.5|36|35.5|34|33.5|1414500
1594699200000|2020-07-14 04:00:00|34.5|34.5|34|33.5|35|34.5|33|32.5|549500
1594785600000|2020-07-15 04:00:00|33.5|33|33|32|34|33|32|31.5|831000
1594872000000|2020-07-16 04:00:00|32|31.5|31.5|31|32|31.5|31|30.5|1136500
1594958400000|2020-07-17 04:00:00|32|31.5|33|32.5|33|32.5|31.5|31|874000
1595217600000|2020-07-20 04:00:00|32.5|31.5|33|32|33|32.5|32|31|725500
1595304000000|2020-07-21 04:00:00|33.5|33|33.5|33|34|33.5|33|32.5|1086500
1595390400000|2020-07-22 04:00:00|34|33.5|34.5|34|35|34.5|33.5|33|1215500
1595476800000|2020-07-23 04:00:00|36|35.5|39|38.5|39|38.5|35.5|35|3419500
1595563200000|2020-07-24 04:00:00|38.5|38|39|38.5|39|38.5|37|36.5|1794000
1595822400000|2020-07-27 04:00:00|42.5|42|48.5|48|49|48.5|42.5|42|11438500
1595908800000|2020-07-28 04:00:00|47.5|47|48|47.5|53|52|44.5|44|6631500
1595995200000|2020-07-29 04:00:00|49|48.5|47.5|47|49.5|49|46.5|45.5|2117000
1596081600000|2020-07-30 04:00:00|45.5|45|47|46.5|47.5|47|43.5|43|2449000
1596168000000|2020-07-31 04:00:00|47.5|47|49|48|51|49.5|47|46.5|2044500
1596513600000|2020-08-04 04:00:00|54|53|52|51|54|53|50|49.5|4642000
1596600000000|2020-08-05 04:00:00|53|52|56|55|58|57|53|52|4483000
1596686400000|2020-08-06 04:00:00|55|54|54|53|58|57|53|51|4017500
1596772800000|2020-08-07 04:00:00|53|52|51|50|54|53|48.5|48|4606000
1597032000000|2020-08-10 04:00:00|53|52|52|51|55|54|51|49.5|3060500
1597118400000|2020-08-11 04:00:00|51|49.5|47|46.5|51|49.5|46.5|46|3030000
1597204800000|2020-08-12 04:00:00|48|47.5|48|47.5|48.5|48|47.5|47|988500
1597291200000|2020-08-13 04:00:00|47.5|47|48|47.5|48|47.5|47|46.5|781000
1597377600000|2020-08-14 04:00:00|51|50|52|51|53|52|49.5|49|3613000
1597636800000|2020-08-17 04:00:00|54|53|53|52|55|54|51|50|3954000
1597723200000|2020-08-18 04:00:00|52|51|51|50|53|52|49.5|49|1755000
1597809600000|2020-08-19 04:00:00|48|47.5|47|46|50|49.5|46|45.5|2172000
1597896000000|2020-08-20 04:00:00|47.5|46.5|48|47.5|49.5|49|47|46.5|1460500
1597982400000|2020-08-21 04:00:00|47.5|46.5|45.5|44.5|47.5|47|44|43.5|1169000
1598241600000|2020-08-24 04:00:00|46.5|46|45.5|44.5|47|46.5|44|43.5|969500
1598328000000|2020-08-25 04:00:00|44|43|41|40.5|44|43.5|39.5|39|3763500
1598414400000|2020-08-26 04:00:00|40.5|39.5|42.5|42|43|42|39.5|39|1618500
1598500800000|2020-08-27 04:00:00|44|43|41|40|45|43.5|39.5|39|1658000
1598587200000|2020-08-28 04:00:00|41.5|40.5|43|42.5|43|42.5|41|40.5|922500
1598846400000|2020-08-31 04:00:00|45.5|45|46.5|46|47|46.5|45.5|45|1361000
1598932800000|2020-09-01 04:00:00|47.5|47|49.5|49|51|50|47.5|47|3629000
1599019200000|2020-09-02 04:00:00|47|46|46.5|46|47|46.5|45.5|45|1354500
1599105600000|2020-09-03 04:00:00|43|42|43.5|42.5|45.5|44.5|42|41.5|2387000
1599192000000|2020-09-04 04:00:00|43|42|42.5|42|43.5|43|39|38.5|1922000
1599537600000|2020-09-08 04:00:00|40|39.5|40|39|41.5|41|38|37.5|2086000
1599624000000|2020-09-09 04:00:00|41|40|41.5|41|42.5|42|41|40|660000
1599710400000|2020-09-10 04:00:00|42|41.5|42|41|43|42|41|40.5|934000
1599796800000|2020-09-11 04:00:00|41.5|40.5|41.5|41|41.5|41|39.5|39|903000
1600056000000|2020-09-14 04:00:00|42|41.5|42|41.5|42|41.5|41|40.5|699500
1600142400000|2020-09-15 04:00:00|41.5|41|41|40|42|41.5|40.5|40|751000
1600228800000|2020-09-16 04:00:00|40.5|40.5|41|40.5|41|40.5|40|39.5|327500
1600315200000|2020-09-17 04:00:00|40|38.5|41|40|41|40|39.5|38.5|625500
1600401600000|2020-09-18 04:00:00|40.5|40.5|40|39.5|41|40.5|39.5|39|365000
1600660800000|2020-09-21 04:00:00|38.5|38|38.5|38|38.5|38|36|35.5|1754500
1600747200000|2020-09-22 04:00:00|39|37.5|37.5|37|39.5|39|37.5|37|429000
1600833600000|2020-09-23 04:00:00|37|36|35.5|34|38.5|38|32.5|32|1495000
1600920000000|2020-09-24 04:00:00|35|34.5|37|36.5|37.5|37|33.5|32.5|1412000
1601006400000|2020-09-25 04:00:00|36|35.5|36.5|35.5|38|37.5|35.5|35|750500
1601265600000|2020-09-28 04:00:00|38|37|38.5|38|40|39.5|37.5|37|880000
1601352000000|2020-09-29 04:00:00|39|38.5|38|37.5|39|38.5|37.5|37|202000
1601438400000|2020-09-30 04:00:00|38.5|38|36|35.5|38.5|38|36|35.5|590500
1601524800000|2020-10-01 04:00:00|38|37.5|36|35.5|39|38|34.5|34|1513500
1601611200000|2020-10-02 04:00:00|35|34|34.5|34|36|35.5|34.5|34|1168500
1601870400000|2020-10-05 04:00:00|35.5|34.5|35.5|35|36|35.5|34.5|34|429500
1601956800000|2020-10-06 04:00:00|36|35.5|34.5|34|36|35.5|34.5|34|578500
1602043200000|2020-10-07 04:00:00|34|33.5|35|34.5|35.5|35|34|33.5|527500
1602129600000|2020-10-08 04:00:00|36|35.5|39.5|38.5|39.5|39|36|35.5|1641500
1602216000000|2020-10-09 04:00:00|41|40.5|42.5|42|42.5|42|40|39.5|1767500
1602561600000|2020-10-13 04:00:00|45.5|45|44.5|44|47|46.5|43.5|43|2814500
1602648000000|2020-10-14 04:00:00|44|43.5|44.5|43.5|44.5|44|42.5|42|1325000
1602734400000|2020-10-15 04:00:00|44|43|44.5|43.5|44.5|44|42.5|42|847000
1602820800000|2020-10-16 04:00:00|42|41.5|41.5|40.5|43|42.5|40.5|40|1222000
1603080000000|2020-10-19 04:00:00|42|41.5|43|42.5|44.5|44|42|41.5|1133000
1603166400000|2020-10-20 04:00:00|43.5|43|43.5|43|45|44|43|42.5|1629500
1603252800000|2020-10-21 04:00:00|46|45.5|48|47|48|47.5|45.5|45|3712500
1603339200000|2020-10-22 04:00:00|49|48.5|48|47|50|49.5|46|45.5|3061000
1603425600000|2020-10-23 04:00:00|47.5|46.5|44.5|44|47.5|47|44|43.5|2001000
1603684800000|2020-10-26 04:00:00|44|43.5|42|41|46|45|40.5|40|2158500
1603771200000|2020-10-27 04:00:00|43.5|43|46.5|46|47|46.5|43.5|43|2159000
1603857600000|2020-10-28 04:00:00|43|42.5|42.5|41.5|44|42.5|41|40.5|1450500
1603944000000|2020-10-29 04:00:00|41.5|41|42.5|42|44|43|41.5|41|1275000
1604030400000|2020-10-30 04:00:00|42|41.5|52|51|52|51|40|39.5|2570000
1604293200000|2020-11-02 05:00:00|47.5|47|47|46|48|47.5|46|45|1786500
1604379600000|2020-11-03 05:00:00|47.5|47|47|46.5|47.5|47|46.5|46|1047500
1604466000000|2020-11-04 05:00:00|47.5|47|49.5|49|52|51|46.5|46|2753000
1604552400000|2020-11-05 05:00:00|53|52|53|52|55|54|51|50|2820000
1604638800000|2020-11-06 05:00:00|55|54|53|51|55|54|52|51|2082000
1604898000000|2020-11-09 05:00:00|52|52|51|50|53|52|46.5|46|3828000
1604984400000|2020-11-10 05:00:00|50|49|49.5|48.5|50|49.5|48|47.5|1094000
1605070800000|2020-11-11 05:00:00|51|50|51|50|53|52|49.5|49|1529000
1605157200000|2020-11-12 05:00:00|53|52|51|50|53|52|49.5|49|1540000
1605243600000|2020-11-13 05:00:00|53|52|52|50|53|52|51|50|774500
1605502800000|2020-11-16 05:00:00|53|52|53|52|54|53|52|51|1402500
1605589200000|2020-11-17 05:00:00|54|53|63|61|64|63|53|52|9205500
1605675600000|2020-11-18 05:00:00|67|66|62|59|67|66|59|58|4971500
1605762000000|2020-11-19 05:00:00|64|62|67|65|68|67|62|61|3073000
1605848400000|2020-11-20 05:00:00|70|69|72|71|74|73|69|68|4852500
1606107600000|2020-11-23 05:00:00|79|77|97|96|97|96|79|77|13174000
1606194000000|2020-11-24 05:00:00|106|105|114|112|126|125|103|102|12153000
1606280400000|2020-11-25 05:00:00|116|114|102|99|117|116|98|97|7329800
1606366800000|2020-11-26 05:00:00|86|85|88|87|92|91|83|82|9075900
1606453200000|2020-11-27 05:00:00|87|86|98|97|98|97|84|83|3668000
1606712400000|2020-11-30 05:00:00|117|116|125|124|125|124|111|109|10392000
1606798800000|2020-12-01 05:00:00|122|121|124|120|134|133|117|115|6763600
1606885200000|2020-12-02 05:00:00|121|121|119|117|124|123|112|111|3003300
1606971600000|2020-12-03 05:00:00|123|121|130|129|131|130|122|121|4439000
1607058000000|2020-12-04 05:00:00|123|122|126|124|127|126|122|121|3225600
1607317200000|2020-12-07 05:00:00|128|127|146|141|147|146|128|126|6844000
1607403600000|2020-12-08 05:00:00|139|137|140|139|158|157|138|137|6051400
1607490000000|2020-12-09 05:00:00|142|140|136|134|145|144|128|127|5569500
1607576400000|2020-12-10 05:00:00|125|124|141|139|142|141|125|124|3915100
1607662800000|2020-12-11 05:00:00|134|133|132|129|142|140|129|128|3072700
1607922000000|2020-12-14 05:00:00|144|142|148|146|150|149|141|140|4735600
1608008400000|2020-12-15 05:00:00|152|151|179|178|182|181|151|150|7508200
1608094800000|2020-12-16 05:00:00|206|205|234|233|237|236|206|205|12771000
1608181200000|2020-12-17 05:00:00|293|290|265|259|315|314|237|236|16978300
1608267600000|2020-12-18 05:00:00|244|243|252|251|285|284|225|224|9729400
1608526800000|2020-12-21 05:00:00|255|253|265|264|294|292|252|251|13075800
1608613200000|2020-12-22 05:00:00|287|284|286|285|288|286|266|265|7355100
1608699600000|2020-12-23 05:00:00|290|288|247|239|290|288|241|239|7118500
1608786000000|2020-12-24 05:00:00|230|226|216|212|234|232|197|196|7975300
1609218000000|2020-12-29 05:00:00|272|271|251|250|276|275|232|231|7784100
1609304400000|2020-12-30 05:00:00|261|258|252|251|271|270|251|250|5769200
1609390800000|2020-12-31 05:00:00|237|235|241|239|246|245|227|226|4747500
1609736400000|2021-01-04 05:00:00|274|270|253|252|280|279|246|245|7725100
1609822800000|2021-01-05 05:00:00|251|250|269|268|270|269|244|243|5579800
1609909200000|2021-01-06 05:00:00|275|273|276|273|295|294|269|268|7264100
1609995600000|2021-01-07 05:00:00|292|290|310|308|324|323|282|281|16015400
1610082000000|2021-01-08 05:00:00|324|323|338|335|351|350|312|310|13610700
1610341200000|2021-01-11 05:00:00|256|253|283|281|303|302|254|250|12349400
1610427600000|2021-01-12 05:00:00|288|286|300|299|309|308|281|280|7085500
1610514000000|2021-01-13 05:00:00|296|293|299|297|303|300|286|285|4635400
1610600400000|2021-01-14 05:00:00|317|315|312|309|330|329|308|307|6012300
1610686800000|2021-01-15 05:00:00|288|285|285|284|295|293|277|276|6248900
1610946000000|2021-01-18 05:00:00|303|300|294|293|303|300|291|290|2793100
1611032400000|2021-01-19 05:00:00|305|303|304|302|315|314|302|301|3803800
1611118800000|2021-01-20 05:00:00|294|291|287|285|298|296|256|255|6997000
1611205200000|2021-01-21 05:00:00|234|231|244|242|253|252|231|230|7930900
1611291600000|2021-01-22 05:00:00|253|250|258|257|265|264|252|250|4019700
1611550800000|2021-01-25 05:00:00|280|276|262|259|282|280|253|252|3954500
1611637200000|2021-01-26 05:00:00|251|248|255|252|260|259|242|241|2119300
1611723600000|2021-01-27 05:00:00|236|234|229|226|246|245|223|221|4633700
1611810000000|2021-01-28 05:00:00|230|227|262|260|263|262|228|226|3971000
1611896400000|2021-01-29 05:00:00|292|288|245|242|292|291|243|241|5994000
1612155600000|2021-02-01 05:00:00|246|241|241|240|249|247|231|230|3699300
1612242000000|2021-02-02 05:00:00|255|254|271|270|276|275|247|245|5157400
1612328400000|2021-02-03 05:00:00|282|281|285|283|289|288|277|275|3888700
1612414800000|2021-02-04 05:00:00|292|287|282|278|292|291|276|275|3865300
1612501200000|2021-02-05 05:00:00|288|285|280|278|288|287|279|278|2732800
1612760400000|2021-02-08 05:00:00|308|307|300|299|313|312|296|295|6493200
1612846800000|2021-02-09 05:00:00|310|308|336|335|338|337|308|307|7396700
1612933200000|2021-02-10 05:00:00|338|336|314|313|339|337|286|285|6272700
1613019600000|2021-02-11 05:00:00|328|327|328|325|334|333|308|306|5542600
1613106000000|2021-02-12 05:00:00|325|321|398|397|399|398|325|321|12072300
1613451600000|2021-02-16 05:00:00|440|436|484|479|495|494|438|435|13480800
1613538000000|2021-02-17 05:00:00|520|518|596|595|604|603|509|507|12972800
1613624400000|2021-02-18 05:00:00|580|575|607|604|661|660|523|520|12012200
1613710800000|2021-02-19 05:00:00|642|640|680|675|725|724|641|634|11874100
1613970000000|2021-02-22 05:00:00|565|562|628|627|719|717|537|526|13429900
1614056400000|2021-02-23 05:00:00|539|530|490|487|563|562|443|441|16257200
1614142800000|2021-02-24 05:00:00|550|548|540|535|566|564|518|516|6217600
1614229200000|2021-02-25 05:00:00|569|566|510|506|597|595|487|486|6917900
1614315600000|2021-02-26 05:00:00|480|470|482|480|512|511|453|451|5845300
1614574800000|2021-03-01 05:00:00|542|540|573|570|574|573|518|517|5169700
1614661200000|2021-03-02 05:00:00|610|608|551|547|627|626|539|537|5703900
1614747600000|2021-03-03 05:00:00|586|582|547|543|596|593|534|533|4647800
1614834000000|2021-03-04 05:00:00|525|523|450|448|538|536|401|400|8576100
1614920400000|2021-03-05 05:00:00|464|462|445|443|465|462|334|333|11236300
1615179600000|2021-03-08 05:00:00|473|469|504|500|524|523|448|447|5700900
1615266000000|2021-03-09 05:00:00|550|545|534|531|563|562|529|527|5091100
1615352400000|2021-03-10 05:00:00|555|554|504|500|561|560|494|493|5591700
1615438800000|2021-03-11 05:00:00|500|501|506|503|523|522|497|496|2811300
1615525200000|2021-03-12 05:00:00|475|472|488|485|496|495|471|470|2759400
1615780800000|2021-03-15 04:00:00|494|492|484|482|508|506|479|478|2581700
1615867200000|2021-03-16 04:00:00|475|466|450|446|480|479|439|437|2277500
1615953600000|2021-03-17 04:00:00|440|430|485|483|489|488|413|411|3779500
1616040000000|2021-03-18 04:00:00|480|474|454|451|499|498|451|450|3702900
1616126400000|2021-03-19 04:00:00|471|468|469|468|482|481|452|451|2336300
1616385600000|2021-03-22 04:00:00|472|469|457|454|476|475|454|453|1706400
1616472000000|2021-03-23 04:00:00|450|447|420|419|450|449|418|416|2483200
1616558400000|2021-03-24 04:00:00|451|444|385|382|451|445|368|367|3550100
1616644800000|2021-03-25 04:00:00|349|345|418|415|419|418|327|326|5431500
1616731200000|2021-03-26 04:00:00|426|425|415|414|434|433|402|401|2279400
1616990400000|2021-03-29 04:00:00|434|434|436|430|440|439|422|421|2203800
1617076800000|2021-03-30 04:00:00|440|438|441|440|443|441|420|419|1511000
1617163200000|2021-03-31 04:00:00|440|435|491|486|495|494|428|427|3465100
1617249600000|2021-04-01 04:00:00|506|502|498|495|519|518|489|488|2731000
1617595200000|2021-04-05 04:00:00|515|511|545|542|550|548|503|502|3547200
1617681600000|2021-04-06 04:00:00|541|533|506|503|550|549|502|501|3827900
1617768000000|2021-04-07 04:00:00|481|478|503|501|510|508|474|473|3139100
1617854400000|2021-04-08 04:00:00|511|508|515|514|522|521|505|504|2027000
1617940800000|2021-04-09 04:00:00|521|518|504|501|530|529|501|500|1842000
1618200000000|2021-04-12 04:00:00|515|511|512|506|525|523|483|481|1999600
1618286400000|2021-04-13 04:00:00|525|523|504|502|529|527|493|492|2833800
1618372800000|2021-04-14 04:00:00|514|514|436|430|515|514|422|421|4453600
1618459200000|2021-04-15 04:00:00|450|450|474|473|474|473|437|436|3106200
1618545600000|2021-04-16 04:00:00|445|445|439|438|461|460|431|430|2605100
1618804800000|2021-04-19 04:00:00|412|411|407|406|419|417|363|362|4960300
1618891200000|2021-04-20 04:00:00|390|387|402|400|420|418|382|380|2072000
1618977600000|2021-04-21 04:00:00|399|393|386|385|415|414|386|385|2288000
1619064000000|2021-04-22 04:00:00|395|393|363|362|405|404|363|361|4025300
1619150400000|2021-04-23 04:00:00|333|328|356|355|358|357|324|323|3944000
1619409600000|2021-04-26 04:00:00|378|374|395|393|399|398|373|370|2581400
1619496000000|2021-04-27 04:00:00|399|397|395|393|410|409|387|386|2085600
1619582400000|2021-04-28 04:00:00|394|390|393|392|397|396|383|381|0
1619668800000|2021-04-29 04:00:00|389|387|367|365|394|391|364|363|2164500
1619755200000|2021-04-30 04:00:00|372|371|474|466|474|467|370|369|5298800
1620014400000|2021-05-03 04:00:00|477|473|459|455|477|474|438|437|3507800
1620100800000|2021-05-04 04:00:00|439|437|421|419|449|448|412|410|2606400
1620187200000|2021-05-05 04:00:00|429|424|410|409|454|452|408|406|2492100
1620273600000|2021-05-06 04:00:00|415|415|382|380|426|424|373|372|3393200
1620360000000|2021-05-07 04:00:00|390|388|397|394|404|403|383|382|1966300
1620619200000|2021-05-10 04:00:00|410|408|379|375|410|408|374|372|2495000
1620705600000|2021-05-11 04:00:00|352|352|380|377|397|396|333|332|3771200
1620792000000|2021-05-12 04:00:00|374|368|354|352|393|392|353|352|2661900
1620878400000|2021-05-13 04:00:00|335|329|309|308|353|352|301|300|6846100
1620964800000|2021-05-14 04:00:00|334|331|349|345|362|361|330|328|3434500
1621224000000|2021-05-17 04:00:00|310|307|312|307|321|320|302|301|3865700
1621310400000|2021-05-18 04:00:00|311|310|311|310|320|319|306|304|1967600
1621396800000|2021-05-19 04:00:00|265|259|290|286|308|307|242|241|7358300
1621483200000|2021-05-20 04:00:00|310|310|305|304|320|319|292|290|3291100
1621569600000|2021-05-21 04:00:00|311|307|285|283|312|309|276|275|4116300
1621915200000|2021-05-25 04:00:00|296|295|304|300|310|309|293|291|2600700
1622001600000|2021-05-26 04:00:00|313|310|323|321|325|324|309|308|2863200
1622088000000|2021-05-27 04:00:00|331|331|326|325|339|338|321|319|1968500
1622174400000|2021-05-28 04:00:00|320|320|305|304|320|320|303|301|2007600
1622433600000|2021-05-31 04:00:00|314|310|302|301|314|312|291|289|1279800
1622520000000|2021-06-01 04:00:00|298|295|300|299|310|309|296|294|1344400
1622606400000|2021-06-02 04:00:00|311|309|313|310|314|313|305|304|1839600
1622692800000|2021-06-03 04:00:00|312|312|306|303|314|312|302|301|1280500
1622779200000|2021-06-04 04:00:00|300|300|300|299|304|303|298|297|914900
1623038400000|2021-06-07 04:00:00|305|305|293|290|306|305|291|290|1184300
1623124800000|2021-06-08 04:00:00|283|283|295|287|295|294|262|260|3528500
1623211200000|2021-06-09 04:00:00|299|295|300|299|308|307|287|286|2018600
1623297600000|2021-06-10 04:00:00|308|308|295|294|308|308|293|292|1312600
1623384000000|2021-06-11 04:00:00|297|296|291|290|297|296|290|289|757100
1623643200000|2021-06-14 04:00:00|303|301|319|317|320|319|300|297|2819400
1623729600000|2021-06-15 04:00:00|317|316|320|312|324|323|307|306|1430600
1623816000000|2021-06-16 04:00:00|312|310|301|298|315|314|299|298|1387700
1623902400000|2021-06-17 04:00:00|317|316|317|316|327|326|315|314|2362500
1623988800000|2021-06-18 04:00:00|309|305|306|301|317|315|296|295|2460000
1624248000000|2021-06-21 04:00:00|293|291|295|294|298|297|288|287|1409100
1624334400000|2021-06-22 04:00:00|278|276|282|281|286|285|254|253|4762200
1624420800000|2021-06-23 04:00:00|298|295|289|287|298|295|286|285|1345200
1624507200000|2021-06-24 04:00:00|290|288|292|291|294|293|287|286|790500
1624593600000|2021-06-25 04:00:00|286|285|281|280|287|286|277|276|1376900
1624852800000|2021-06-28 04:00:00|290|288|290|289|291|290|284|283|1518500
1624939200000|2021-06-29 04:00:00|310|308|340|339|342|341|308|306|5687700
1625025600000|2021-06-30 04:00:00|326|323|355|354|396|395|319|317|6190900
1625198400000|2021-07-02 04:00:00|384|379|376|374|390|389|356|355|2268700
1625457600000|2021-07-05 04:00:00|385|384|369|366|385|384|360|359|1295500
1625544000000|2021-07-06 04:00:00|382|380|360|358|383|381|359|358|1376200
1625630400000|2021-07-07 04:00:00|364|363|336|335|369|368|330|329|1717400
1625716800000|2021-07-08 04:00:00|312|311|310|309|316|315|293|292|2041600
1625803200000|2021-07-09 04:00:00|320|316|312|311|327|326|309|308|930400
1626062400000|2021-07-12 04:00:00|332|329|312|310|334|329|311|309|1411200
1626148800000|2021-07-13 04:00:00|310|308|297|295|312|311|292|291|1614700
1626235200000|2021-07-14 04:00:00|303|298|291|290|303|301|291|290|1147700
1626321600000|2021-07-15 04:00:00|290|288|279|277|297|296|272|271|1403800
1626408000000|2021-07-16 04:00:00|283|282|272|270|285|284|271|270|898900
1626667200000|2021-07-19 04:00:00|261|260|254|253|263|261|250|249|1747800
1626753600000|2021-07-20 04:00:00|252|249|279|276|279|278|238|237|2136500
1626840000000|2021-07-21 04:00:00|288|287|288|283|309|308|283|282|2875200
1626926400000|2021-07-22 04:00:00|290|287|285|283|292|291|281|280|1072800
1627012800000|2021-07-23 04:00:00|289|286|275|274|289|288|272|271|991500
1627272000000|2021-07-26 04:00:00|308|306|320|318|330|329|304|302|4402800
1627358400000|2021-07-27 04:00:00|309|307|295|294|314|313|286|284|2186000
1627444800000|2021-07-28 04:00:00|308|307|302|300|310|309|300|299|1296500
1627531200000|2021-07-29 04:00:00|306|304|296|295|306|304|291|290|1070600
1627617600000|2021-07-30 04:00:00|287|285|330|323|330|326|276|275|5561100
1627963200000|2021-08-03 04:00:00|323|320|335|334|340|339|314|312|2045700
1628049600000|2021-08-04 04:00:00|337|335|349|346|354|353|336|335|1892200
1628136000000|2021-08-05 04:00:00|340|339|365|363|383|382|331|330|3054100
1628222400000|2021-08-06 04:00:00|373|370|381|380|394|393|359|358|3206000
1628481600000|2021-08-09 04:00:00|407|405|405|403|427|426|402|401|3920400
1628568000000|2021-08-10 04:00:00|410|408|390|388|413|412|373|372|2170600
1628654400000|2021-08-11 04:00:00|401|399|400|398|417|416|392|391|3219000
1628740800000|2021-08-12 04:00:00|390|388|390|389|393|392|362|361|2165200
1628827200000|2021-08-13 04:00:00|409|406|383|379|410|407|379|378|1583400
1629086400000|2021-08-16 04:00:00|392|391|372|371|396|394|372|371|1226800
1629172800000|2021-08-17 04:00:00|370|368|337|334|380|379|335|334|1700100
1629259200000|2021-08-18 04:00:00|343|338|349|347|373|372|337|336|1796900
1629345600000|2021-08-19 04:00:00|348|345|379|378|382|381|344|341|1790900
1629432000000|2021-08-20 04:00:00|393|388|389|388|404|403|378|377|2291000
1629691200000|2021-08-23 04:00:00|410|408|388|386|410|409|379|378|1914200
1629777600000|2021-08-24 04:00:00|384|382|392|389|392|389|374|373|1250000
1629864000000|2021-08-25 04:00:00|384|380|398|395|399|398|381|380|1039900
1629950400000|2021-08-26 04:00:00|385|382|382|381|392|391|375|374|1151800
1630036800000|2021-08-27 04:00:00|384|383|393|392|399|398|380|379|1223700
1630296000000|2021-08-30 04:00:00|388|384|400|398|400|399|381|380|1199100
1630382400000|2021-08-31 04:00:00|399|396|401|398|413|412|392|390|1829400
1630468800000|2021-09-01 04:00:00|404|402|417|416|429|428|398|397|1570900
1630555200000|2021-09-02 04:00:00|431|430|420|418|436|435|416|415|2932300
1630641600000|2021-09-03 04:00:00|431|426|450|447|467|466|425|423|5312100
1630987200000|2021-09-07 04:00:00|467|465|422|420|470|469|402|401|4335200
1631073600000|2021-09-08 04:00:00|409|406|410|408|423|422|387|386|2549800
1631160000000|2021-09-09 04:00:00|419|416|407|406|424|423|406|405|2058000
1631246400000|2021-09-10 04:00:00|399|398|382|381|400|398|381|380|1804700
1631505600000|2021-09-13 04:00:00|379|374|388|385|394|393|367|366|1698800
1631592000000|2021-09-14 04:00:00|395|393|383|382|398|397|379|378|1562600
1631678400000|2021-09-15 04:00:00|390|388|381|379|390|388|376|375|1148100
1631764800000|2021-09-16 04:00:00|379|375|371|369|381|379|368|366|1027700
1631851200000|2021-09-17 04:00:00|367|365|360|355|374|373|357|355|1295700
1632110400000|2021-09-20 04:00:00|325|320|334|333|340|338|323|320|1656300
1632196800000|2021-09-21 04:00:00|333|332|325|324|343|342|323|322|1407000
1632283200000|2021-09-22 04:00:00|337|335|362|355|373|371|332|331|1623500
1632369600000|2021-09-23 04:00:00|370|366|375|373|378|377|361|360|1221300
1632456000000|2021-09-24 04:00:00|349|345|366|365|376|375|349|345|1192000
1632715200000|2021-09-27 04:00:00|371|369|361|359|375|373|354|353|963100
1632801600000|2021-09-28 04:00:00|355|353|337|336|359|356|336|335|1119200
1632888000000|2021-09-29 04:00:00|348|342|330|329|348|346|326|325|1313600
1632974400000|2021-09-30 04:00:00|339|336|339|338|341|340|324|323|1441400
1633060800000|2021-10-01 04:00:00|356|355|351|350|359|358|343|342|1582100
1633320000000|2021-10-04 04:00:00|364|361|357|356|364|362|346|345|1555300
1633406400000|2021-10-05 04:00:00|363|361|384|382|384|383|361|359|2510400
1633492800000|2021-10-06 04:00:00|392|391|385|383|399|398|381|380|2483300
1633579200000|2021-10-07 04:00:00|382|380|371|370|385|384|368|366|978800
1633665600000|2021-10-08 04:00:00|376|375|364|362|378|375|360|359|1266900
1634011200000|2021-10-12 04:00:00|375|374|361|360|380|379|357|356|1069000
1634097600000|2021-10-13 04:00:00|358|354|358|354|366|365|349|348|1293300
1634184000000|2021-10-14 04:00:00|360|356|357|356|363|359|352|351|1128300
1634270400000|2021-10-15 04:00:00|364|363|388|385|396|395|363|362|3280400
1634529600000|2021-10-18 04:00:00|392|390|416|415|432|431|390|389|3790600
1634616000000|2021-10-19 04:00:00|428|426|451|449|451|450|402|401|4332100
1634702400000|2021-10-20 04:00:00|460|457|489|488|505|504|452|450|5817300
1634788800000|2021-10-21 04:00:00|497|495|464|463|519|518|460|459|5554300
1634875200000|2021-10-22 04:00:00|458|457|441|440|460|457|431|430|2732500
1635134400000|2021-10-25 04:00:00|456|455|483|482|488|487|456|453|3549400
1635220800000|2021-10-26 04:00:00|487|485|474|472|489|488|465|464|2428900
1635307200000|2021-10-27 04:00:00|452|450|422|421|465|464|422|421|3251400
1635393600000|2021-10-28 04:00:00|451|450|456|451|458|457|431|430|2768400
1635480000000|2021-10-29 04:00:00|460|458|438|437|492|491|438|437|6634700
1635739200000|2021-11-01 04:00:00|459|456|469|467|474|473|447|445|2894900
1635825600000|2021-11-02 04:00:00|489|488|542|539|542|539|483|481|8175300
1635912000000|2021-11-03 04:00:00|527|525|538|537|545|544|504|503|4122900
1635998400000|2021-11-04 04:00:00|537|535|551|550|575|574|529|528|4525600
1636084800000|2021-11-05 04:00:00|561|556|550|548|570|569|534|533|2173300
1636347600000|2021-11-08 05:00:00|581|580|605|598|615|614|579|575|4952400
1636434000000|2021-11-09 05:00:00|628|620|553|550|657|656|537|536|6965400
1636520400000|2021-11-10 05:00:00|588|586|507|506|590|588|505|503|4600000
1636606800000|2021-11-11 05:00:00|527|520|526|523|540|539|510|509|2785600
1636693200000|2021-11-12 05:00:00|522|521|543|538|545|544|512|511|2973800
1636952400000|2021-11-15 05:00:00|553|552|529|525|558|557|514|513|3151500
1637038800000|2021-11-16 05:00:00|505|502|508|504|539|538|489|487|3203800
1637125200000|2021-11-17 05:00:00|509|507|509|508|519|518|493|492|1945500
1637211600000|2021-11-18 05:00:00|501|500|497|494|506|505|463|462|2729900
1637298000000|2021-11-19 05:00:00|498|496|533|530|540|539|496|494|3123700
1637557200000|2021-11-22 05:00:00|538|534|495|493|539|536|488|487|2632200
1637643600000|2021-11-23 05:00:00|500|495|512|510|520|519|491|490|2190300
1637730000000|2021-11-24 05:00:00|496|494|502|498|504|503|481|480|1790500
1637816400000|2021-11-25 05:00:00|514|512|516|515|520|519|513|511|1179900
1637902800000|2021-11-26 05:00:00|477|476|476|475|490|489|467|466|1832800
1638162000000|2021-11-29 05:00:00|484|482|490|488|503|502|471|470|2023000
1638248400000|2021-11-30 05:00:00|500|496|484|483|516|515|457|456|3017200
1638334800000|2021-12-01 05:00:00|496|494|459|457|498|497|452|451|2708500
1638421200000|2021-12-02 05:00:00|453|450|439|436|458|457|414|413|2743700
1638507600000|2021-12-03 05:00:00|443|441|400|397|443|441|388|387|3143600
1638766800000|2021-12-06 05:00:00|359|357|388|387|391|390|347|346|2430100
1638853200000|2021-12-07 05:00:00|412|411|409|407|428|427|406|405|1819500
1638939600000|2021-12-08 05:00:00|403|402|420|417|426|425|397|396|1330800
1639026000000|2021-12-09 05:00:00|409|406|374|370|410|407|373|370|2448700
1639112400000|2021-12-10 05:00:00|392|391|367|365|392|391|362|361|1604200
1639371600000|2021-12-13 05:00:00|362|360|358|354|363|362|343|342|1649600
1639458000000|2021-12-14 05:00:00|345|342|352|349|358|357|339|338|1606400
1639544400000|2021-12-15 05:00:00|351|348|364|361|368|367|323|322|2699100
1639630800000|2021-12-16 05:00:00|362|360|338|336|363|361|333|332|1496900
1639717200000|2021-12-17 05:00:00|325|322|337|333|346|345|313|312|2302700
1639976400000|2021-12-20 05:00:00|322|321|326|324|331|330|317|316|1395200
1640062800000|2021-12-21 05:00:00|342|341|363|361|370|369|340|339|1637400
1640149200000|2021-12-22 05:00:00|366|365|365|362|375|374|358|356|1006900
1640235600000|2021-12-23 05:00:00|367|365|392|391|398|397|353|352|1943200
1640322000000|2021-12-24 05:00:00|395|393|384|383|403|402|384|383|838000
1640754000000|2021-12-29 05:00:00|356|354|343|341|364|363|339|337|2324300
1640840400000|2021-12-30 05:00:00|342|342|338|336|353|352|336|335|2107000
1640926800000|2021-12-31 05:00:00|342|341|332|331|350|349|331|330|1413100
1641272400000|2022-01-04 05:00:00|345|342|346|345|350|349|330|329|1768700
1641358800000|2022-01-05 05:00:00|348|346|312|310|348|346|307|306|2533700
1641445200000|2022-01-06 05:00:00|302|300|306|303|313|312|291|290|1881400
1641531600000|2022-01-07 05:00:00|298|297|290|289|309|308|288|287|1965400
1641790800000|2022-01-10 05:00:00|275|274|294|292|294|292|272|271|1601900
1641877200000|2022-01-11 05:00:00|292|291|304|302|310|309|285|283|1464100
1641963600000|2022-01-12 05:00:00|322|320|317|316|328|326|307|306|2002400
1642050000000|2022-01-13 05:00:00|321|320|290|289|321|320|290|289|2145900
1642136400000|2022-01-14 05:00:00|289|288|304|302|304|302|286|284|1388800
1642395600000|2022-01-17 05:00:00|306|304|298|297|306|304|296|295|433700
1642482000000|2022-01-18 05:00:00|289|287|274|272|289|288|271|270|2176800
1642568400000|2022-01-19 05:00:00|280|278|266|264|285|284|265|264|1449300
1642654800000|2022-01-20 05:00:00|273|271|271|270|289|287|270|269|1873800
1642741200000|2022-01-21 05:00:00|252|251|231|229|258|257|230|229|4071500
1643000400000|2022-01-24 05:00:00|199|197|237|235|238|237|192|191|4686300
1643086800000|2022-01-25 05:00:00|239|236|234|233|240|239|223|222|1964900
1643173200000|2022-01-26 05:00:00|254|251|239|237|262|260|233|232|3421400
1643259600000|2022-01-27 05:00:00|240|236|222|220|243|241|218|217|1967500
1643346000000|2022-01-28 05:00:00|225|222|238|236|238|237|215|214|1691200
1643605200000|2022-01-31 05:00:00|237|235|252|250|258|257|233|232|1877300
1643691600000|2022-02-01 05:00:00|259|258|269|267|270|269|251|250|2817700
1643778000000|2022-02-02 05:00:00|265|264|251|250|265|264|247|246|2430000
1643864400000|2022-02-03 05:00:00|243|241|238|237|247|246|234|233|1060000
1643950800000|2022-02-04 05:00:00|243|241|258|255|270|269|243|241|3565500
1644210000000|2022-02-07 05:00:00|277|276|262|260|290|289|261|260|5140300
1644296400000|2022-02-08 05:00:00|265|264|264|262|275|274|258|257|3354900
1644382800000|2022-02-09 05:00:00|269|268|286|285|286|285|266|265|3026800
1644469200000|2022-02-10 05:00:00|278|275|285|283|305|303|272|269|4076100
1644555600000|2022-02-11 05:00:00|282|279|268|265|288|287|265|264|3955100
1644814800000|2022-02-14 05:00:00|269|268|256|254|275|274|252|251|2169400
1644901200000|2022-02-15 05:00:00|278|277|281|280|287|286|270|269|3233300
1644987600000|2022-02-16 05:00:00|273|272|276|272|282|281|269|268|3113900
1645074000000|2022-02-17 05:00:00|264|262|257|256|269|268|255|254|2169600
1645160400000|2022-02-18 05:00:00|256|255|254|251|259|258|246|245|2199300
1645506000000|2022-02-22 05:00:00|238|237|241|239|247|246|233|232|1923000
1645592400000|2022-02-23 05:00:00|248|246|230|229|250|248|228|227|2141100
1645678800000|2022-02-24 05:00:00|207|203|248|246|248|247|204|201|2931400
1645765200000|2022-02-25 05:00:00|253|252|245|244|255|254|240|239|1988100
1646024400000|2022-02-28 05:00:00|246|245|260|259|264|263|243|242|2497900
1646110800000|2022-03-01 05:00:00|276|275|263|262|277|275|260|259|1840900
1646197200000|2022-03-02 05:00:00|265|263|263|262|272|270|258|257|1504200
1646283600000|2022-03-03 05:00:00|262|261|241|239|263|261|239|238|432600
1646370000000|2022-03-04 05:00:00|240|238|228|226|242|241|224|223|1918800
1646629200000|2022-03-07 05:00:00|227|225|212|211|230|228|211|210|2076800
1646715600000|2022-03-08 05:00:00|216|214|224|222|228|227|212|211|1547000
1646802000000|2022-03-09 05:00:00|247|245|239|238|247|245|234|233|1767900
1646888400000|2022-03-10 05:00:00|224|223|234|233|237|236|224|223|1002400
1646974800000|2022-03-11 05:00:00|235|234|221|220|236|234|221|220|1306000
1647230400000|2022-03-14 04:00:00|223|221|211|209|223|222|206|205|1229600
1647316800000|2022-03-15 04:00:00|214|212|223|222|223|222|204|203|1064700
1647403200000|2022-03-16 04:00:00|227|226|236|235|236|235|220|219|1622800
1647489600000|2022-03-17 04:00:00|237|236|246|245|246|245|235|233|1414200
1647576000000|2022-03-18 04:00:00|239|238|255|251|260|259|239|238|1723800
1647835200000|2022-03-21 04:00:00|250|249|246|242|254|253|239|238|1947100
1647921600000|2022-03-22 04:00:00|257|255|256|255|264|263|253|251|1951500
1648008000000|2022-03-23 04:00:00|255|253|251|250|264|262|247|246|1669400
1648094400000|2022-03-24 04:00:00|257|255|272|270|272|271|250|249|2072000
1648180800000|2022-03-25 04:00:00|282|281|263|262|284|283|261|260|2636200
1648440000000|2022-03-28 04:00:00|279|278|288|287|293|292|276|275|2386200
1648526400000|2022-03-29 04:00:00|289|288|285|284|291|290|276|275|1794000
1648612800000|2022-03-30 04:00:00|281|278|277|276|285|284|276|275|1577600
1648699200000|2022-03-31 04:00:00|280|279|267|265|280|279|264|263|1371700
1648785600000|2022-04-01 04:00:00|265|263|264|263|273|272|262|261|1195000
1649044800000|2022-04-04 04:00:00|266|264|266|265|271|270|259|258|1167800
1649131200000|2022-04-05 04:00:00|269|268|255|253|269|268|252|251|1041100
1649217600000|2022-04-06 04:00:00|251|250|240|238|251|250|236|235|1246600
1649304000000|2022-04-07 04:00:00|241|240|239|237|244|243|231|230|818400
1649390400000|2022-04-08 04:00:00|235|233|234|233|241|240|232|231|799200
1649649600000|2022-04-11 04:00:00|228|227|227|224|233|232|223|222|781800
1649736000000|2022-04-12 04:00:00|230|229|224|223|237|236|223|222|1219800
1649822400000|2022-04-13 04:00:00|226|224|235|234|239|238|224|223|971400
1649908800000|2022-04-14 04:00:00|234|233|223|221|235|234|222|221|1184200
1650254400000|2022-04-18 04:00:00|222|221|221|219|226|225|213|212|1255600
1650340800000|2022-04-19 04:00:00|230|228|230|229|234|233|220|219|1181100
1650427200000|2022-04-20 04:00:00|233|232|222|221|233|232|221|220|971900
1650513600000|2022-04-21 04:00:00|232|230|214|213|233|232|213|212|1521500
1650600000000|2022-04-22 04:00:00|215|212|205|204|218|217|204|203|1246000
1650859200000|2022-04-25 04:00:00|201|200|213|211|215|214|200|199|1802600
1650945600000|2022-04-26 04:00:00|212|210|202|200|213|212|201|200|907700
1651032000000|2022-04-27 04:00:00|204|201|202|200|210|209|201|200|1224000
1651118400000|2022-04-28 04:00:00|205|203|205|203|210|209|196|195|2185500
1651204800000|2022-04-29 04:00:00|202|200|193|188|210|209|188|187|2236000
1651464000000|2022-05-02 04:00:00|192|191|194|193|197|196|186|185|2724100
1651550400000|2022-05-03 04:00:00|196|194|195|194|199|198|193|192|1093700
1651636800000|2022-05-04 04:00:00|199|198|203|201|203|202|186|185|2850400
1651723200000|2022-05-05 04:00:00|200|198|189|187|200|198|186|185|1562600
1651809600000|2022-05-06 04:00:00|186|184|181|180|188|187|176|175|1552300
1652068800000|2022-05-09 04:00:00|168|166|150|149|171|170|150|149|2379000
1652155200000|2022-05-10 04:00:00|160|158|155|154|169|168|153|151|3507900
1652241600000|2022-05-11 04:00:00|138|136|121|119|149|148|120|119|3477100
1652328000000|2022-05-12 04:00:00|110|109|111|109|122|121|102|101|3923900
1652414400000|2022-05-13 04:00:00|123|122|119|117|126|125|115|114|2198600
1652673600000|2022-05-16 04:00:00|118|116|115|110|120|117|110|109|1843500
1652760000000|2022-05-17 04:00:00|116|114|120|119|121|120|115|114|1176700
1652846400000|2022-05-18 04:00:00|119|118|113|112|119|118|111|110|853900
1652932800000|2022-05-19 04:00:00|112|111|114|113|120|119|112|111|916100
1653019200000|2022-05-20 04:00:00|119|118|116|113|119|118|109|108|1183400
1653537600000|2022-05-26 04:00:00|470|463|485|483|494|490|457|454|294600
1653624000000|2022-05-27 04:00:00|480|479|509|505|513|510|480|478|433700
1652673600000|2022-05-16 04:00:00|118|116|115|110|120|117|110|109|1843500
1652760000000|2022-05-17 04:00:00|116|114|120|119|121|120|115|114|1176700
1652846400000|2022-05-18 04:00:00|119|118|113|112|119|118|111|110|853900
1652932800000|2022-05-19 04:00:00|112|111|114|113|120|119|112|111|916100
1653019200000|2022-05-20 04:00:00|119|118|116|113|119|118|109|108|1183400
1653537600000|2022-05-26 04:00:00|470|463|485|483|494|490|457|454|294600
1653624000000|2022-05-27 04:00:00|480|479|509|505|513|510|480|478|433700
1653883200000|2022-05-30 04:00:00|540|528|590|585|618|617|529|528|484800
1653969600000|2022-05-31 04:00:00|580|575|559|551|585|581|544|542|525800
1654056000000|2022-06-01 04:00:00|569|559|506|504|569|563|504|503|457600
1654142400000|2022-06-02 04:00:00|505|501|526|522|530|529|504|500|364100
1654228800000|2022-06-03 04:00:00|519|517|535|529|535|534|506|504|400000
1654488000000|2022-06-06 04:00:00|554|548|525|520|560|555|511|510|378600
1654574400000|2022-06-07 04:00:00|511|505|513|508|518|516|492|491|464400
1654660800000|2022-06-08 04:00:00|507|501|491|488|524|521|487|486|377900
1654747200000|2022-06-09 04:00:00|492|487|455|452|492|487|453|452|363200
1654833600000|2022-06-10 04:00:00|446|443|434|432|453|452|426|425|271400
1655092800000|2022-06-13 04:00:00|377|369|379|375|399|397|369|365|830900
1655179200000|2022-06-14 04:00:00|378|374|393|390|407|406|365|364|504500
1655265600000|2022-06-15 04:00:00|392|391|400|398|412|409|383|381|333500
1655352000000|2022-06-16 04:00:00|393|390|372|369|393|392|367|366|354400
1655438400000|2022-06-17 04:00:00|379|373|384|376|395|392|374|372|316700
1655697600000|2022-06-20 04:00:00|390|388|391|389|399|397|380|376|324500
1655784000000|2022-06-21 04:00:00|401|391|399|396|424|422|398|390|478600
1655870400000|2022-06-22 04:00:00|390|388|390|386|402|400|382|380|206900
1655956800000|2022-06-23 04:00:00|399|395|420|417|422|421|387|386|275400
1656043200000|2022-06-24 04:00:00|432|421|460|458|468|467|430|421|331500
1656302400000|2022-06-27 04:00:00|470|463|443|442|470|464|434|432|169800
1656388800000|2022-06-28 04:00:00|446|443|408|404|453|451|402|401|186900
1656475200000|2022-06-29 04:00:00|400|398|402|400|407|405|387|386|212500
1656561600000|2022-06-30 04:00:00|390|383|385|383|394|393|374|372|411500
1656907200000|2022-07-04 04:00:00|390|384|388|386|393|391|382|380|110300
1656993600000|2022-07-05 04:00:00|391|383|442|438|443|442|374|372|422300
1657080000000|2022-07-06 04:00:00|435|433|422|420|442|440|416|414|248400
1657166400000|2022-07-07 04:00:00|427|423|475|455|475|473|425|419|297400
1657252800000|2022-07-08 04:00:00|469|465|472|468|485|483|440|437|329500
1657512000000|2022-07-11 04:00:00|435|426|424|423|455|451|424|423|347000
1657598400000|2022-07-12 04:00:00|414|410|419|409|429|427|407|406|207200
1657684800000|2022-07-13 04:00:00|397|396|416|408|422|420|393|392|125300
1657771200000|2022-07-14 04:00:00|420|410|426|423|431|429|402|400|239800
1657857600000|2022-07-15 04:00:00|438|435|461|451|461|458|433|432|322100
1658116800000|2022-07-18 04:00:00|489|481|481|478|520|518|475|474|477800
1658203200000|2022-07-19 04:00:00|496|491|520|511|520|517|482|480|428400
1658289600000|2022-07-20 04:00:00|538|532|555|553|567|566|530|528|511200
1658376000000|2022-07-21 04:00:00|539|530|572|568|572|570|534|529|307300
1658462400000|2022-07-22 04:00:00|580|576|507|505|585|583|506|504|365700
1658721600000|2022-07-25 04:00:00|499|495|470|467|506|497|461|460|308900
1658808000000|2022-07-26 04:00:00|450|449|442|438|462|454|436|435|224900
1658894400000|2022-07-27 04:00:00|454|451|501|498|505|503|450|447|368800
1658980800000|2022-07-28 04:00:00|500|496|535|532|541|540|478|476|311200
1659067200000|2022-07-29 04:00:00|533|529|579|572|579|572|516|514|288200
1659412800000|2022-08-02 04:00:00|565|564|624|620|639|638|561|559|447000
1659499200000|2022-08-03 04:00:00|641|631|645|641|650|649|624|622|483200
1659585600000|2022-08-04 04:00:00|649|640|633|631|677|675|628|625|316000
1659672000000|2022-08-05 04:00:00|648|643|650|647|663|660|625|624|315400
1659931200000|2022-08-08 04:00:00|666|665|710|706|710|706|665|662|442000
1660017600000|2022-08-09 04:00:00|695|689|709|704|712|711|659|655|356700
1660104000000|2022-08-10 04:00:00|736|731|779|776|780|776|720|715|415200
1660190400000|2022-08-11 04:00:00|820|816|805|804|860|858|790|788|422100
1660276800000|2022-08-12 04:00:00|810|795|915|911|915|912|807|795|422600
1660536000000|2022-08-15 04:00:00|914|905|942|934|972|969|857|855|385400
1660622400000|2022-08-16 04:00:00|928|915|866|862|939|934|859|856|388400
1660708800000|2022-08-17 04:00:00|833|825|800|795|840|836|763|760|415300
1660795200000|2022-08-18 04:00:00|811|800|823|815|835|834|803|800|266200
1660881600000|2022-08-19 04:00:00|740|727|693|688|740|736|677|671|467900
1661140800000|2022-08-22 04:00:00|650|649|646|643|663|660|638|636|169900
1661227200000|2022-08-23 04:00:00|668|660|708|704|717|716|663|655|241600
1661313600000|2022-08-24 04:00:00|728|703|663|659|728|706|649|648|593200
1661400000000|2022-08-25 04:00:00|666|660|631|627|673|670|628|627|304100
1661486400000|2022-08-26 04:00:00|638|625|568|565|638|627|563|562|398500