1423440000000|2015-02-09 00:00:00|15150|15110|15166|15126|15277|15237|15086|15043|724
1423526400000|2015-02-10 00:00:00|15186.5|15126.5|14807|14767|15192.5|15132.5|14742|14702|976
1423612800000|2015-02-11 00:00:00|14822.5|14762.5|14711|14671|14915|14875|14537|14497|981
1423699200000|2015-02-12 00:00:00|14734|14674|14768|14728|14844.5|14804.5|14574|14534|1101
1423785600000|2015-02-13 00:00:00|14711.5|14651.5|14662|14622|14887.5|14827.5|14626|14586|957
1424044800000|2015-02-16 00:00:00|14725.5|14665.5|14638|14598|14742|14683|14523|14477.5|679
1424131200000|2015-02-17 00:00:00|14598.5|14538.5|14245|14205|14598.5|14538.5|14103|14063|1411
1424217600000|2015-02-18 00:00:00|14246.5|14186.5|14230.5|14190.5|14330.5|14287|14078|14038|1242
1424304000000|2015-02-19 00:00:00|14227.5|14167.5|14000.5|13960.5|14227.5|14167.5|13948.5|13908.5|1173
1424390400000|2015-02-20 00:00:00|13972|13932|14080|14040|14200|14160|13892|13852|2476
1424649600000|2015-02-23 00:00:00|14037.5|13997.5|14128|14088|14217.5|14177.5|13945.5|13905.5|2437
1424736000000|2015-02-24 00:00:00|14156|14116|14362.5|14322.5|14534|14494|14048|14008|3011
1424822400000|2015-02-25 00:00:00|14357.5|14317.5|14328|14288|14490.5|14450.5|14276|14236|2894
1424908800000|2015-02-26 00:00:00|14305|14265|14377|14337|14588|14548|14303|14263|2396
1424995200000|2015-02-27 00:00:00|14376.5|14336.5|14090|14050|14430|14390|14008.5|13968.5|3332
1425254400000|2015-03-02 00:00:00|14153|14113|13927.5|13887.5|14196|14156|13890.5|13850.5|2639
1425340800000|2015-03-03 00:00:00|13907.5|13867.5|13697|13657|13957|13917|13635|13595|2811
1425427200000|2015-03-04 00:00:00|13692|13652|13957|13917|14012.5|13972.5|13635.5|13595.5|3213
1425513600000|2015-03-05 00:00:00|13975.5|13935.5|14167.5|14127.5|14287.5|14247.5|13918.5|13878.5|2806
1425600000000|2015-03-06 00:00:00|14163|14123|14352|14312|14407|14367|14061|14021|2902
1425859200000|2015-03-09 00:00:00|14294.5|14254.5|14522.5|14482.5|14685|14645|14275.5|14235.5|2875
1425945600000|2015-03-10 00:00:00|14426|14386|14065.5|14025.5|14479.5|14439.5|14037.5|13997.5|2736
1426032000000|2015-03-11 00:00:00|14082.5|14042.5|13759.5|13719.5|14227|14187|13739.5|13699.5|3414
1426118400000|2015-03-12 00:00:00|13852.5|13812.5|14040|14000|14089.5|14049.5|13850.5|13810.5|3468
1426204800000|2015-03-13 00:00:00|13983|13943|14150|14110|14162|14122|13893.5|13853.5|2989
1426464000000|2015-03-16 00:00:00|14071.5|14031.5|13978|13938|14210|14170|13905|13865|2601
1426550400000|2015-03-17 00:00:00|13981.5|13941.5|13827|13787|13981.5|13941.5|13575|13535|3584
1426636800000|2015-03-18 00:00:00|13748|13708|13535|13495|13817|13777|13512.5|13472.5|2929
1426723200000|2015-03-19 00:00:00|13685|13645|13730.5|13690.5|13797|13757|13635.5|13595.5|2824
1426809600000|2015-03-20 00:00:00|13749.5|13709.5|14121.5|14081.5|14259.5|14219.5|13715.5|13675.5|3617
1427068800000|2015-03-23 00:00:00|14178.5|14138.5|14265.5|14225.5|14382.5|14342.5|14128|14083|2869
1427155200000|2015-03-24 00:00:00|14308.5|14268.5|13990.5|13950.5|14317.5|14277.5|13987.5|13947.5|3980
1427241600000|2015-03-25 00:00:00|14007|13967|13685|13645|14040.5|14000.5|13645.5|13605.5|3449
1427328000000|2015-03-26 00:00:00|13725.5|13685.5|13658.5|13618.5|14005|13965|13655|13615|3316
1427414400000|2015-03-27 00:00:00|13766|13726|13327.5|13287.5|13773|13733|13290.5|13250.5|4115
1427670000000|2015-03-29 23:00:00|13342.5|13302.5|12905.5|12865.5|13364.5|13324.5|12828.5|12784|5230
1427756400000|2015-03-30 23:00:00|12855|12815|12415.5|12375.5|12902|12862|12365|12325|5960
1427842800000|2015-03-31 23:00:00|12357.5|12317.5|12760|12720|12792|12752|12348.5|12308.5|4545
1427929200000|2015-04-01 23:00:00|12741|12701|13004.5|12964.5|13097|13057|12638|12598|5117
1428361200000|2015-04-06 23:00:00|13025|12985|12662|12622|13207|13167|12583.5|12543.5|5079
1428447600000|2015-04-07 23:00:00|12674|12634|12660.5|12620.5|12860|12820|12592.5|12552.5|4144
1428534000000|2015-04-08 23:00:00|12649.5|12609.5|12553|12513|12764|12724|12505.5|12465.5|3542
1428620400000|2015-04-09 23:00:00|12587.5|12547.5|12692.5|12652.5|12852|12812|12585.5|12545.5|3812
1428879600000|2015-04-12 23:00:00|12694.5|12654.5|12507|12467|12847.5|12807.5|12458|12418|4187
1428966000000|2015-04-13 23:00:00|12492.5|12452.5|12590.5|12550.5|12624.5|12584.5|12240.5|12200.5|4712
1429052400000|2015-04-14 23:00:00|12582.5|12542.5|12700.5|12660.5|12737|12697|12576|12536|3735
1429138800000|2015-04-15 23:00:00|12686.5|12646.5|12782.5|12742.5|12952.5|12912.5|12678.5|12638.5|4490
1429225200000|2015-04-16 23:00:00|12822.5|12782.5|12607|12567|12867|12827|12577.5|12537.5|4500
1429484400000|2015-04-19 23:00:00|12730.5|12690.5|12787.5|12747.5|12840.5|12800.5|12410.5|12370.5|4972
1429570800000|2015-04-20 23:00:00|12810.5|12770.5|12735|12695|12947.5|12907.5|12649|12609|3743
1429657200000|2015-04-21 23:00:00|12734|12694|12700|12660|12792|12752|12647.5|12607.5|2684
1429743600000|2015-04-22 23:00:00|12680|12640|12777.5|12737.5|12817.5|12777.5|12553|12513|3005
1429830000000|2015-04-23 23:00:00|12747.5|12707.5|13291|13251|13313|13273|12714.5|12674.5|4146
1430089200000|2015-04-26 23:00:00|13288|13248|13561|13521|13707|13667|13262|13222|4830
1430175600000|2015-04-27 23:00:00|13539|13480|13437.5|13397.5|13559.5|13519.5|13295|13255|4698
1430262000000|2015-04-28 23:00:00|13468.5|13428.5|13505.5|13465.5|13528|13488|13230.5|13190.5|3736
1430348400000|2015-04-29 23:00:00|13491.5|13451.5|13926.5|13886.5|13975|13935|13479|13439|5551
1430434800000|2015-04-30 23:00:00|13915.5|13875.5|13777.5|13737.5|13984|13944|13753|13713|2597
1430780400000|2015-05-04 23:00:00|13987.5|13947.5|14281.5|14241.5|14364.5|14324.5|13708|13668|6058
1430866800000|2015-05-05 23:00:00|14293.5|14253.5|13992.5|13952.5|14601.5|14561.5|13897|13857|7277
1430953200000|2015-05-06 23:00:00|13979.5|13939.5|14124|14084|14217|14177|13765.5|13725.5|7089
1431039600000|2015-05-07 23:00:00|14145.5|14105.5|14297.5|14257.5|14419.5|14379.5|14078|14038|5791
1431298800000|2015-05-10 23:00:00|14363.5|14323.5|14264|14224|14539.5|14499.5|14227.5|14187.5|4439
1431385200000|2015-05-11 23:00:00|14295|14255|14339.5|14299.5|14356.5|14316.5|14043|14003|4075
1431471600000|2015-05-12 23:00:00|14311|14271|14094.5|14054.5|14366|14326|14044.5|14004.5|4660
1431558000000|2015-05-13 23:00:00|14012.5|13972.5|13887.5|13847.5|14054.5|14014.5|13790.5|13750.5|4858
1431644400000|2015-05-14 23:00:00|13835.5|13795.5|13878|13838|14049|14009|13702.5|13662.5|4234
1431903600000|2015-05-17 23:00:00|13850.5|13810.5|13755|13715|13967|13927|13745|13705|3661
1431990000000|2015-05-18 23:00:00|13753.5|13713.5|13094.5|13054.5|13782|13742|13058.5|13018.5|5249
1432076400000|2015-05-19 23:00:00|12993|12953|13063|13023|13109.5|13069.5|12805.5|12765.5|5306
1432162800000|2015-05-20 23:00:00|13060|13020|13068|13028|13302|13262|12944.5|12904.5|4824
1432249200000|2015-05-21 23:00:00|13102.5|13062.5|12792.5|12752.5|13134.5|13094.5|12707|12667|6317
1432594800000|2015-05-25 23:00:00|12839|12799|12778|12738|13032.5|12992.5|12622|12582|4603
1432681200000|2015-05-26 23:00:00|12759|12719|12873|12833|12930.5|12890.5|12672.5|12632.5|3243
1432767600000|2015-05-27 23:00:00|12890.5|12850.5|12847.5|12807.5|13047|13007|12782.5|12742.5|4015
1432854000000|2015-05-28 23:00:00|12841|12801|12610|12570|12864.5|12824.5|12577.5|12537.5|4710
1433113200000|2015-05-31 23:00:00|12608.5|12568.5|12992.5|12952.5|13012.5|12972.5|12530|12490|4804
1433199600000|2015-06-01 23:00:00|12962.5|12922.5|13077.5|13037.5|13140.5|13100.5|12848|12808|4944
1433286000000|2015-06-02 23:00:00|13028|12988|12936.5|12896.5|13089.5|13049.5|12922|12882|3494
1433372400000|2015-06-03 23:00:00|12979.5|12939.5|12986|12946|13008.5|12968.5|12789.5|12749.5|3997
1433458800000|2015-06-04 23:00:00|12980.5|12940.5|13119.5|13079.5|13186|13146|12859.5|12819.5|3782
1433718000000|2015-06-07 23:00:00|13112.5|13072.5|13387.5|13347.5|13462|13422|13088.5|13048.5|3191
1433804400000|2015-06-08 23:00:00|13397.5|13357.5|13425|13385|13637|13597|13373|13333|3989
1433890800000|2015-06-09 23:00:00|13392.5|13352.5|13527.5|13487.5|13692|13652|13373.5|13333.5|4144
1433977200000|2015-06-10 23:00:00|13530.5|13490.5|13309.5|13269.5|13589|13549|13265.5|13225.5|3503
1434063600000|2015-06-11 23:00:00|13337|13297|13130|13090|13339|13299|12945|12905|3685
1434322800000|2015-06-14 23:00:00|13145.5|13105.5|12995.5|12955.5|13165|13125|12802|12762|4276
1434409200000|2015-06-15 23:00:00|12975|12935|12744.5|12704.5|13000|12960|12699.5|12659.5|4063
1434495600000|2015-06-16 23:00:00|12705|12665|12817|12777|12936|12896|12683|12643|4025
1434582000000|2015-06-17 23:00:00|12848.5|12808.5|12760|12720|12957|12917|12692.5|12652.5|3264
1434668400000|2015-06-18 23:00:00|12815.5|12775.5|12679.5|12639.5|12815.5|12775.5|12608|12568|2723
1434927600000|2015-06-21 23:00:00|12683|12643|12504.5|12464.5|12759|12719|12455|12415|2454
1435014000000|2015-06-22 23:00:00|12502|12462|12867|12827|12929|12889|12480.5|12440.5|4186
1435100400000|2015-06-23 23:00:00|12845|12805|12794.5|12754.5|12993.5|12953.5|12741|12701|3835
1435186800000|2015-06-24 23:00:00|12787|12747|12752.5|12712.5|12842.5|12802.5|12600.5|12560.5|4126
1435273200000|2015-06-25 23:00:00|12735|12695|12495|12455|12785|12745|12462.5|12422.5|3533
1435532400000|2015-06-28 23:00:00|12492.5|12452.5|11874.5|11834.5|12551.5|12511.5|11757.5|11717.5|7882
1435618800000|2015-06-29 23:00:00|11821|11781|12049|12009|12142.5|12102.5|10839|10779|8732
1435705200000|2015-06-30 23:00:00|12006|11966|12015.5|11975.5|12140|12100|11853|11813|7216
1435791600000|2015-07-01 23:00:00|12045|12005|12182.5|12142.5|12264|12224|11963|11923|4392
1435878000000|2015-07-02 23:00:00|12232|12192|12014|11974|12235|12195|11962.5|11922.5|3700
1436137200000|2015-07-05 23:00:00|11884|11844|11685|11645|11898|11858|11535.5|11495.5|6783
1436223600000|2015-07-06 23:00:00|11690.5|11650.5|10819|10779|11799.5|11759.5|10444|10404|9099
1436310000000|2015-07-07 23:00:00|10831|10773|10922|10882|11099|11059|10450|10410|10845
1436396400000|2015-07-08 23:00:00|10965|10925|11492|11452|11549|11502|10794|10751|9373
1436482800000|2015-07-09 23:00:00|11497.5|11457.5|11220|11180|11685|11645|11192.5|11152.5|6326
1436742000000|2015-07-12 23:00:00|11219|11179|11610|11570|11704.5|11664.5|10914.5|10870|11761
1436828400000|2015-07-13 23:00:00|11612|11572|11647.5|11607.5|11664.5|11624.5|11412.5|11372.5|7216
1436914800000|2015-07-14 23:00:00|11606.5|11566.5|11506.5|11466.5|11892.5|11852.5|11485|11445|8119
1437001200000|2015-07-15 23:00:00|11509|11469|11552.5|11512.5|11705|11665|11362|11322|6754
1437087600000|2015-07-16 23:00:00|11618.5|11578.5|11494.5|11454.5|11620.5|11580.5|11431.5|11391.5|4454
1437346800000|2015-07-19 23:00:00|11520|11480|11709.5|11669.5|11750|11710|11418|11378|4741
1437433200000|2015-07-20 23:00:00|11740.5|11700.5|11717|11677|11998.5|11958.5|11644|11604|5011
1437519600000|2015-07-21 23:00:00|11684.5|11644.5|11481.5|11441.5|11745|11705|11453.5|11413.5|6386
1437606000000|2015-07-22 23:00:00|11486|11446|11403|11363|11502|11462|11330.5|11290.5|5764
1437692400000|2015-07-23 23:00:00|11403.5|11363.5|11358.5|11318.5|11433.5|11393.5|11207.5|11167.5|5908
1437951600000|2015-07-26 23:00:00|11431|11391|11048|11008|11431|11391|10930|10890|6632
1438038000000|2015-07-27 23:00:00|10986|10946|11307|11267|11364.5|11324.5|10986|10946|5020
1438124400000|2015-07-28 23:00:00|11284|11244|11298.5|11258.5|11425|11385|11152.5|11112.5|6232
1438210800000|2015-07-29 23:00:00|11327.5|11287.5|11040|11000|11374.5|11334.5|10978|10938|6047
1438297200000|2015-07-30 23:00:00|11049|11009|11080|11040|11166.5|11126.5|10900.5|10860.5|5816
1438556400000|2015-08-02 23:00:00|11072|11032|10790.5|10750.5|11081.5|11041.5|10680.5|10640.5|6468
1438642800000|2015-08-03 23:00:00|10768|10728|10890.5|10850.5|10986.5|10946.5|10730.5|10690.5|4960
1438729200000|2015-08-04 23:00:00|10875|10835|10886|10846|10997|10957|10798|10758|4779
1438815600000|2015-08-05 23:00:00|10846|10806|10870.5|10830.5|11002.5|10962.5|10838|10798|3597
1438902000000|2015-08-06 23:00:00|10876|10836|10853|10813|10989.5|10949.5|10773.5|10733.5|4354
1439161200000|2015-08-09 23:00:00|10802.5|10762.5|11199.5|11159.5|11242|11202|10795.5|10755.5|4251
1439247600000|2015-08-10 23:00:00|11200|11160|10745|10705|11292|11252|10694.5|10654.5|6197
1439334000000|2015-08-11 23:00:00|10740.5|10700.5|10620|10580|10768|10728|9237.5|9177.5|6549
1439420400000|2015-08-12 23:00:00|10668.5|10628.5|10462.5|10422.5|10739|10699|10443|10403|4237
1439506800000|2015-08-13 23:00:00|10455|10415|10625|10585|10652|10612|10455|10415|2895
1439766000000|2015-08-16 23:00:00|10650|10610|10635|10595|10707|10667|10563.5|10523.5|3862
1439852400000|2015-08-17 23:00:00|10637.5|10597.5|10419.5|10379.5|10644.5|10604.5|10325.5|10285.5|3898
1439938800000|2015-08-18 23:00:00|10422|10382|10454.5|10414.5|10502.5|10462.5|10364.5|10324.5|3590
1440025200000|2015-08-19 23:00:00|10432|10392|10385|10345|10550|10510|10317.5|10277.5|4471
1440111600000|2015-08-20 23:00:00|10362.5|10322.5|10177.5|10137.5|10397.5|10357.5|10090|10050|5595
1440370800000|2015-08-23 23:00:00|10164.5|10124.5|9573|9533|10164.5|10124.5|9238|9198|7194
1440457200000|2015-08-24 23:00:00|9548|9508|9680|9640|9759|9719|9331|9291|4245
1440543600000|2015-08-25 23:00:00|9602|9562|9561|9521|9677|9637|9381|9341|3342
1440630000000|2015-08-26 23:00:00|9588|9548|10088|10048|10106.5|10066.5|9588|9548|4961
1440716400000|2015-08-27 23:00:00|10076.5|10036.5|10062.5|10022.5|10228|10188|9833|9793|6761
1441062000000|2015-08-31 23:00:00|9868|9828|9768|9728|9970|9930|9750.5|9710.5|5058
1441148400000|2015-09-01 23:00:00|9758.5|9718.5|9900.5|9860.5|9960|9920|9743.5|9703.5|3442
1441234800000|2015-09-02 23:00:00|9908|9868|9997.5|9957.5|10157.5|10117.5|9868|9828|3685
1441321200000|2015-09-03 23:00:00|9980.5|9940.5|9862.5|9822.5|9984|9944|9735.5|9695.5|2941
1441580400000|2015-09-06 23:00:00|9901.5|9861.5|9760.5|9720.5|9956.5|9916.5|9755|9715|3429
1441666800000|2015-09-07 23:00:00|9747.5|9707.5|10015|9975|10070.5|10030.5|9665.5|9624|4685
1441753200000|2015-09-08 23:00:00|10002.5|9962.5|10072.5|10032.5|10157.5|10117.5|9975.5|9935.5|5718
1441839600000|2015-09-09 23:00:00|9998.5|9958.5|10397.5|10357.5|10492|10452|9968.5|9928.5|6333
1441926000000|2015-09-10 23:00:00|10422.5|10382.5|10312.5|10272.5|10430.5|10390.5|10243|10203|3795
1442185200000|2015-09-13 23:00:00|10321.5|10281.5|9914|9874|10346.5|10306.5|9893|9853|4136
1442271600000|2015-09-14 23:00:00|9942.5|9902.5|10077.5|10037.5|10092|10052|9785|9745|4516
1442358000000|2015-09-15 23:00:00|10066|10026|10102.5|10062.5|10307|10267|9967.5|9927.5|4718
1442444400000|2015-09-16 23:00:00|10095.5|10055.5|9982.5|9942.5|10212.5|10172.5|9942.5|9902.5|5033
1442530800000|2015-09-17 23:00:00|10020|9980|9773|9733|10064|10024|9737.5|9697.5|5951
1442790000000|2015-09-20 23:00:00|9745|9705|9835|9795|9962.5|9922.5|9733.5|9693.5|5456
1442876400000|2015-09-21 23:00:00|9864|9824|9657|9617|9899|9859|9635|9595|4782
1442962800000|2015-09-22 23:00:00|9685.5|9645.5|9755|9715|9887.5|9847.5|9655.5|9615.5|5140
1443049200000|2015-09-23 23:00:00|9800|9760|9927.5|9887.5|9942|9902|9743|9700|3819
1443135600000|2015-09-24 23:00:00|9929|9889|9974|9934|9982.5|9942.5|9842.5|9802.5|3717
1443394800000|2015-09-27 23:00:00|9955.5|9915.5|9805|9765|10048|10008|9805|9765|4144
1443481200000|2015-09-28 23:00:00|9822|9782|9892|9852|9934|9894|9708|9668|4277
1443567600000|2015-09-29 23:00:00|9880|9840|10346|10306|10401.5|10361.5|9865.5|9825.5|5597
1443654000000|2015-09-30 23:00:00|10355.5|10315.5|10105|10065|10603.5|10563.5|10057|10017|5612
1443740400000|2015-10-01 23:00:00|10091.5|10051.5|10078|10038|10207.5|10167.5|9898.5|9858.5|3317
1443999600000|2015-10-04 23:00:00|10094.5|10054.5|9957.5|9917.5|10250|10210|9953|9913|4009
1444086000000|2015-10-05 23:00:00|9939.5|9899.5|9955|9915|10042|10002|9860.5|9820.5|3118
1444172400000|2015-10-06 23:00:00|9953|9913|10192|10152|10321.5|10281.5|9934.5|9894.5|3177
1444258800000|2015-10-07 23:00:00|10149.5|10109.5|10195|10155|10214.5|10174.5|10092.5|10052.5|4000
1444345200000|2015-10-08 23:00:00|10200.5|10160.5|10568|10528|10802|10762|10200.5|10160.5|4942
1444604400000|2015-10-11 23:00:00|10566|10526|10557|10517|10762|10722|10489.5|10449.5|2995
1444690800000|2015-10-12 23:00:00|10553.5|10513.5|10455|10415|10630.5|10590.5|10430|10390|3143
1444777200000|2015-10-13 23:00:00|10462|10422|10510|10470|10527|10487|10398.5|10358.5|2475
1444863600000|2015-10-14 23:00:00|10497.5|10457.5|10568|10528|10693.5|10653.5|10488|10448|2825
1444950000000|2015-10-15 23:00:00|10585.5|10545.5|10595|10555|10665|10625|10537|10497|2435
1445209200000|2015-10-18 23:00:00|10588|10548|10392.5|10352.5|10632.5|10592.5|10337.5|10297.5|2352
1445295600000|2015-10-19 23:00:00|10385|10345|10445|10405|10462|10422|10305|10265|2609
1445382000000|2015-10-20 23:00:00|10450.5|10410.5|10385|10345|10455|10415|10263|10223|3238
1445468400000|2015-10-21 23:00:00|10395.5|10355.5|10415.5|10375.5|10507|10467|10362.5|10322.5|2282
1445554800000|2015-10-22 23:00:00|10417.5|10377.5|10535|10495|10697|10657|10385.5|10345.5|3572
1445817600000|2015-10-26 00:00:00|10524.5|10484.5|10504.5|10464.5|10599.5|10559.5|10417.5|10377.5|3372
1445904000000|2015-10-27 00:00:00|10479.5|10439.5|10597|10557|10597|10557|10420.5|10380.5|2427
1445990400000|2015-10-28 00:00:00|10535|10495|10554.5|10514.5|10632|10592|10425.5|10385.5|2851
1446076800000|2015-10-29 00:00:00|10507.5|10467.5|10355.5|10315.5|10537|10497|10322.5|10282.5|2955
1446163200000|2015-10-30 00:00:00|10387|10347|10055|10015|10390.5|10350.5|10055|10015|3486
1446422400000|2015-11-02 00:00:00|10060.5|10020.5|10147.5|10107.5|10189.5|10149.5|10047|10007|2656
1446508800000|2015-11-03 00:00:00|10140.5|10100.5|9987.5|9947.5|10187.5|10147.5|9937.5|9897.5|2947
1446595200000|2015-11-04 00:00:00|9985|9945|9907.5|9867.5|10097.5|10057.5|9858.5|9818.5|3586
1446681600000|2015-11-05 00:00:00|9925.5|9885.5|9804|9764|9972|9932|9685.5|9645.5|4374
1446768000000|2015-11-06 00:00:00|9787.5|9747.5|9679|9639|9851.5|9811.5|9643|9603|3569
1447027200000|2015-11-09 00:00:00|9690|9650|9575.5|9535.5|9767.5|9727.5|9568|9528|2965
1447113600000|2015-11-10 00:00:00|9564.5|9524.5|9555|9515|9652|9612|9448|9408|3272
1447200000000|2015-11-11 00:00:00|9511.5|9471.5|9683|9643|9692|9652|9457.5|9417.5|4952
1447286400000|2015-11-12 00:00:00|9636.5|9596.5|9400|9360|9687.5|9647.5|9383|9343|5062
1447372800000|2015-11-13 00:00:00|9393|9353|9449|9409|9531.5|9491.5|9357.5|9317.5|3174
1447632000000|2015-11-16 00:00:00|9455|9415|9319.5|9279.5|9514.5|9474.5|9287.5|9247.5|2711
1447718400000|2015-11-17 00:00:00|9364.5|9324.5|9130.5|9090.5|9364.5|9324.5|9127.5|9087.5|3521
1447804800000|2015-11-18 00:00:00|9155|9115|9013.5|8973.5|9212.5|9172.5|8982.5|8942.5|3537
1447891200000|2015-11-19 00:00:00|9031|8991|8984.5|8944.5|9085|9045|8895|8855|2941
1447977600000|2015-11-20 00:00:00|8965|8925|8703|8663|9058|9018|8670|8630|4151
1448236800000|2015-11-23 00:00:00|8690.5|8650.5|8291.5|8251.5|8690.5|8650.5|8216|8170.5|3255
1448323200000|2015-11-24 00:00:00|8287.5|8247.5|8847|8807|8906|8866|8168.5|8128.5|5283
1448409600000|2015-11-25 00:00:00|8766|8726|8965.5|8925.5|9022.5|8982.5|8658|8618|4379
1448496000000|2015-11-26 00:00:00|8959.5|8919.5|9185|9145|9352|9312|8950|8910|5913
1448582400000|2015-11-27 00:00:00|9139.5|9099.5|8813|8773|9259.5|9219.5|8703|8663|4945
1448841600000|2015-11-30 00:00:00|8758|8718|8862.5|8822.5|8968.5|8928.5|8709.5|8669.5|4878
1448928000000|2015-12-01 00:00:00|8957|8917|9012|8972|9016.5|8976.5|8797|8757|4221
1449014400000|2015-12-02 00:00:00|9027.5|8987.5|8910.5|8870.5|9126|9086|8890.5|8850.5|3371
1449100800000|2015-12-03 00:00:00|9003|8963|8868|8828|9007.5|8967.5|8685.5|8645.5|3224
1449187200000|2015-12-04 00:00:00|8852|8812|8984.5|8944.5|9157.5|9117.5|8772.5|8732.5|3887
1449446400000|2015-12-07 00:00:00|8998|8958|8800|8760|9152.5|9112.5|8780.5|8740.5|2936
1449532800000|2015-12-08 00:00:00|8796|8756|8663.5|8623.5|8813.5|8773.5|8553|8513|3327
1449619200000|2015-12-09 00:00:00|8668.5|8628.5|8692.5|8652.5|8857.5|8817.5|8667.5|8627.5|3019
1449705600000|2015-12-10 00:00:00|8690.5|8650.5|8577|8537|8747|8707|8547.5|8507.5|2730
1449792000000|2015-12-11 00:00:00|8595|8555|8767|8727|8805|8765|8587.5|8547.5|2975
1450051200000|2015-12-14 00:00:00|8687.5|8647.5|8850|8810|8850|8810|8623|8583|2543
1450137600000|2015-12-15 00:00:00|8790|8750|8573|8533|8853|8813|8548|8508|2434
1450224000000|2015-12-16 00:00:00|8635|8595|8811|8771|8917|8877|8635|8595|3101
1450310400000|2015-12-17 00:00:00|8798|8758|8668|8628|8854.5|8814.5|8620|8580|2493
1450396800000|2015-12-18 00:00:00|8693|8653|8826|8786|8852|8812|8677|8637|2195
1450656000000|2015-12-21 00:00:00|8824.5|8784.5|8877|8837|8950|8910|8710|8670|2488
1450742400000|2015-12-22 00:00:00|8883|8843|8671|8631|8914.5|8874.5|8668|8628|2369
1450828800000|2015-12-23 00:00:00|8702.5|8662.5|8673|8633|8755|8715|8617|8577|2689
1450915200000|2015-12-24 00:00:00|8671|8631|8615|8575|8755|8715|8586|8546|1865
1451347200000|2015-12-29 00:00:00|8468.5|8428.5|8755|8715|8780|8740|8465.5|8425.5|2409
1451433600000|2015-12-30 00:00:00|8720.5|8680.5|8705|8665|8805|8765|8614.5|8574.5|1719
1451520000000|2015-12-31 00:00:00|8715|8675|8845|8805|8874|8834|8703|8663|1284
1451865600000|2016-01-04 00:00:00|8807.5|8767.5|8535|8495|8809.5|8769.5|8485|8445|2636
1451952000000|2016-01-05 00:00:00|8539.5|8499.5|8550|8510|8667|8627|8492.5|8452.5|2594
1452038400000|2016-01-06 00:00:00|8558|8518|8622|8582|8627|8587|8482.5|8442.5|3371
1452124800000|2016-01-07 00:00:00|8594.5|8554.5|8450|8410|8612|8572|8240|8200|3950
1452211200000|2016-01-08 00:00:00|8437.5|8397.5|8528|8488|8588|8548|8366|8326|3564
1452470400000|2016-01-11 00:00:00|8485|8445|8265|8225|8505|8465|8255|8215|3760
1452556800000|2016-01-12 00:00:00|8274|8234|8137|8097|8312.5|8272.5|8123|8083|2755
1452643200000|2016-01-13 00:00:00|8230|8190|8319|8279|8377|8337|8202.5|8162.5|2794
1452729600000|2016-01-14 00:00:00|8305.5|8265.5|8587|8547|8655|8615|8265.5|8225.5|3417
1452816000000|2016-01-15 00:00:00|8617|8577|8418|8378|8649.5|8609.5|8385|8345|3128
1453075200000|2016-01-18 00:00:00|8460|8420|8575|8535|8664|8624|8458|8418|2886
1453161600000|2016-01-19 00:00:00|8574|8534|8601|8561|8769|8729|8533|8493|2813
1453248000000|2016-01-20 00:00:00|8620|8580|8547|8507|8672|8632|8515.5|8475.5|2689
1453334400000|2016-01-21 00:00:00|8605|8565|8750|8710|8793|8753|8508|8468|2576
1453420800000|2016-01-22 00:00:00|8745|8705|8665|8625|8897|8857|8648|8608|3082
1453680000000|2016-01-25 00:00:00|8712.5|8672.5|8565|8525|8714|8674|8552|8512|1775
1453766400000|2016-01-26 00:00:00|8564.5|8524.5|8684|8644|8692|8652|8488|8448|2016
1453852800000|2016-01-27 00:00:00|8682.5|8642.5|8675|8635|8784|8744|8662.5|8622.5|2543
1453939200000|2016-01-28 00:00:00|8707.5|8667.5|8620|8580|8714|8674|8588|8548|2228
1454025600000|2016-01-29 00:00:00|8629.5|8589.5|8635|8595|8706|8666|8553|8513|2290
1454284800000|2016-02-01 00:00:00|8655.5|8615.5|8513|8473|8662.5|8622.5|8456|8416|1967
1454371200000|2016-02-02 00:00:00|8529.5|8489.5|8397|8357|8607|8567|8385|8345|2369
1454457600000|2016-02-03 00:00:00|8398|8358|8533|8493|8562|8522|8388.5|8348.5|2591
1454544000000|2016-02-04 00:00:00|8530.5|8490.5|8555|8515|8662|8622|8493|8453|2366
1454630400000|2016-02-05 00:00:00|8557|8517|8160|8120|8566|8526|8143|8103|2348
1454889600000|2016-02-08 00:00:00|8082.5|8042.5|8260|8220|8307|8267|8073|8033|2319
1454976000000|2016-02-09 00:00:00|8211|8171|8105|8065|8327|8287|8093|8053|1941
1455062400000|2016-02-10 00:00:00|8091|8051|7960|7920|8162|8122|7903|7863|1813
1455148800000|2016-02-11 00:00:00|7962|7922|7653|7613|7962|7922|7588|7548|2131
1455235200000|2016-02-12 00:00:00|7648|7608|7807|7767|7845|7805|7648|7608|1919
1455494400000|2016-02-15 00:00:00|8017|7977|8280|8240|8292|8252|8016|7976|3399
1455580800000|2016-02-16 00:00:00|8282|8242|8350|8310|8367|8327|8243.5|8203.5|2535
1455667200000|2016-02-17 00:00:00|8340.5|8300.5|8436|8396|8498|8458|8248.5|8208.5|2372
1455753600000|2016-02-18 00:00:00|8430|8390|8360|8320|8430|8390|8307|8267|1906
1455840000000|2016-02-19 00:00:00|8350.5|8310.5|8625|8585|8658|8618|8323.5|8283.5|2145
1456099200000|2016-02-22 00:00:00|8565.5|8525.5|8748|8708|8797|8757|8553|8513|2627
1456185600000|2016-02-23 00:00:00|8725|8685|8640|8600|8785|8745|8606|8566|1975
1456272000000|2016-02-24 00:00:00|8655|8615|8635|8595|8687|8647|8497|8457|2383
1456358400000|2016-02-25 00:00:00|8648|8608|8352|8312|8677|8637|8338|8298|2333
1456444800000|2016-02-26 00:00:00|8407.5|8367.5|8505|8465|8602|8562|8407.5|8367.5|2806
1456704000000|2016-02-29 00:00:00|8513|8473|8535|8495|8555|8515|8423|8383|2316
1456790400000|2016-03-01 00:00:00|8498|8458|8697|8657|8707|8667|8453|8413|2067
1456876800000|2016-03-02 00:00:00|8662|8622|8733|8693|8907|8867|8628|8588|2690
1456963200000|2016-03-03 00:00:00|8752|8712|9002|8962|9017|8977|8692.5|8652.5|2290
1457049600000|2016-03-04 00:00:00|8995|8955|9360|9320|9362|9322|8949.5|8909.5|4178
1457308800000|2016-03-07 00:00:00|9337.5|9297.5|9382|9342|9497|9457|9212.5|9172.5|3978
1457395200000|2016-03-08 00:00:00|9303|9263|8615|8575|9352|9312|8583|8543|5697
1457481600000|2016-03-09 00:00:00|8730|8690|8893|8853|8917|8877|8668|8628|5271
1457568000000|2016-03-10 00:00:00|8875.5|8835.5|8793|8753|8940|8900|8733|8693|3899
1457654400000|2016-03-11 00:00:00|8795|8755|8780|8740|8902.5|8862.5|8778|8738|2753
1457913600000|2016-03-14 00:00:00|8824|8784|8677|8637|8942|8902|8576|8536|3538
1458000000000|2016-03-15 00:00:00|8658|8618|8600|8560|8722.5|8682.5|8518|8478|2932
1458086400000|2016-03-16 00:00:00|8640|8600|8595|8555|8662.5|8622.5|8488|8448|3139
1458172800000|2016-03-17 00:00:00|8672.5|8632.5|8898|8858|8917|8877|8653.5|8613.5|3521
1458259200000|2016-03-18 00:00:00|8850.5|8810.5|8645|8605|9016.5|8976.5|8633|8593|3725
1458518400000|2016-03-21 00:00:00|8665.5|8625.5|8805|8765|8842|8802|8638|8598|2893
1458604800000|2016-03-22 00:00:00|8770.5|8730.5|8845|8805|8862|8822|8643|8603|2487
1458691200000|2016-03-23 00:00:00|8805|8765|8665|8625|8861.5|8821.5|8633|8593|2419
1458777600000|2016-03-24 00:00:00|8663|8623|8690|8650|8739|8699|8628|8588|2218
1459206000000|2016-03-28 23:00:00|8681|8641|8585|8545|8734.5|8694.5|8459|8419|2728
1459292400000|2016-03-29 23:00:00|8512|8472|8489|8449|8598|8558|8463|8423|3230
1459378800000|2016-03-30 23:00:00|8463.5|8423.5|8492|8452|8517|8477|8358|8318|3680
1459465200000|2016-03-31 23:00:00|8493|8453|8373|8333|8517|8477|8350|8310|1929
1459724400000|2016-04-03 23:00:00|8353.5|8313.5|8410|8370|8421|8381|8262|8222|1402
1459810800000|2016-04-04 23:00:00|8399.5|8359.5|8488|8448|8507|8467|8328.5|8288.5|2792
1459897200000|2016-04-05 23:00:00|8501|8461|8585|8545|8607|8567|8453|8413|2337
1459983600000|2016-04-06 23:00:00|8587.5|8547.5|8400|8360|8602|8562|8383|8343|2388
1460070000000|2016-04-07 23:00:00|8415|8375|8585|8545|8638|8598|8405|8365|2082
1460329200000|2016-04-10 23:00:00|8583|8543|8574|8534|8667|8627|8553|8513|1834
1460415600000|2016-04-11 23:00:00|8542.5|8502.5|8875|8835|8907|8867|8542.5|8502.5|2521
1460502000000|2016-04-12 23:00:00|8863|8823|8973|8933|9017|8977|8823.5|8783.5|3743
1460588400000|2016-04-13 23:00:00|8975|8935|9005|8965|9017|8977|8878|8838|3132
1460674800000|2016-04-14 23:00:00|8995|8955|8948|8908|9005|8965|8833|8793|2770
1460934000000|2016-04-17 23:00:00|8933|8893|9120|9080|9147|9107|8837|8797|3137
1461020400000|2016-04-18 23:00:00|9115|9075|9258|9218|9289|9249|8898|8858|3233
1461106800000|2016-04-19 23:00:00|9260|9220|9311|9271|9367|9327|9095|9055|4252
1461193200000|2016-04-20 23:00:00|9310|9270|9110|9070|9598.5|9558.5|8969|8909|6005
1461279600000|2016-04-21 23:00:00|9117|9077|9031|8991|9377|9337|9022|8982|4843
1461538800000|2016-04-24 23:00:00|9018|8978|9122|9082|9192|9152|9018|8978|3376
1461625200000|2016-04-25 23:00:00|9130|9090|9200|9160|9283|9243|9006|8966|3405
1461711600000|2016-04-26 23:00:00|9198|9158|9215|9175|9300|9260|9107|9067|3513
1461798000000|2016-04-27 23:00:00|9225|9185|9281|9241|9317|9277|9143|9103|2349
1461884400000|2016-04-28 23:00:00|9294.5|9254.5|9447|9407|9557|9517|9233|9193|2882
1462230000000|2016-05-02 23:00:00|9449|9409|9485|9445|9715|9675|9330.5|9290.5|5045
1462316400000|2016-05-03 23:00:00|9497.5|9457.5|9448|9408|9544|9504|9403|9363|3312
1462402800000|2016-05-04 23:00:00|9449|9409|9005|8965|9489.5|9449.5|8943|8903|3740
1462489200000|2016-05-05 23:00:00|8979|8939|9058|9018|9147|9107|8955.5|8915.5|3317
1462748400000|2016-05-08 23:00:00|9017|8977|8687|8647|9048|9008|8638|8598|5405
1462834800000|2016-05-09 23:00:00|8656.5|8616.5|8741|8701|8794|8754|8643|8603|4134
1462921200000|2016-05-10 23:00:00|8731.5|8691.5|8870|8830|8917|8877|8714|8674|3282
1463007600000|2016-05-11 23:00:00|8868|8828|8660|8620|8964.5|8924.5|8628|8588|4457
1463094000000|2016-05-12 23:00:00|8663|8623|8680|8640|8725|8685|8590|8550|3726
1463353200000|2016-05-15 23:00:00|8676|8636|8745|8705|8800|8760|8591|8551|2805
1463439600000|2016-05-16 23:00:00|8743|8703|8787|8747|8825|8785|8653|8613|2879
1463526000000|2016-05-17 23:00:00|8790|8750|8669|8629|8809|8769|8597|8557|2719
1463612400000|2016-05-18 23:00:00|8650|8610|8583|8543|8655|8615|8486|8446|3947
1463698800000|2016-05-19 23:00:00|8585|8545|8525|8485|8650|8610|8495|8455|3259
1463958000000|2016-05-22 23:00:00|8519|8479|8402|8362|8535|8495|8348|8308|3004
1464044400000|2016-05-23 23:00:00|8405|8365|8453|8413|8507|8467|8348|8308|2668
1464130800000|2016-05-24 23:00:00|8450|8410|8378|8338|8495.5|8455.5|8373|8333|2703
1464217200000|2016-05-25 23:00:00|8395|8355|8398|8358|8485|8445|8362|8322|2583
1464303600000|2016-05-26 23:00:00|8395|8355|8440|8400|8522.5|8482.5|8365.5|8325.5|2135
1464649200000|2016-05-30 23:00:00|8438|8398|8463|8423|8575|8535|8430|8390|3056
1464735600000|2016-05-31 23:00:00|8467|8427|8470|8430|8502|8462|8353|8313|2414
1464822000000|2016-06-01 23:00:00|8477|8437|8452|8412|8503|8463|8403|8363|2189
1464908400000|2016-06-02 23:00:00|8455|8415|8525|8485|8607|8567|8434.5|8394.5|2634
1465167600000|2016-06-05 23:00:00|8555|8515|8670|8630|8749|8709|8555|8515|2519
1465254000000|2016-06-06 23:00:00|8668|8628|8645|8605|8716.5|8676.5|8570|8530|1793
1465340400000|2016-06-07 23:00:00|8644.5|8604.5|8965|8925|8987|8947|8628|8588|2146
1465426800000|2016-06-08 23:00:00|8992|8952|8975|8935|9160.5|9120.5|8873|8833|2227
1465513200000|2016-06-09 23:00:00|9003.5|8963.5|8935|8895|9050|9010|8886|8846|1552
1465772400000|2016-06-12 23:00:00|8932|8892|8902|8862|8949.5|8909.5|8793|8753|2350
1465858800000|2016-06-13 23:00:00|8889|8849|8891|8851|8927|8887|8833|8793|1599
1465945200000|2016-06-14 23:00:00|8889|8849|9032|8992|9168|9128|8865.5|8825.5|2946
1466031600000|2016-06-15 23:00:00|9037.5|8997.5|8900|8860|9037.5|8997.5|8825|8785|2316
1466118000000|2016-06-16 23:00:00|8898|8858|9073|9033|9108|9068|8872.5|8832.5|2410
1466377200000|2016-06-19 23:00:00|9070|9030|9285|9245|9297|9257|9065.5|9025.5|3269
1466463600000|2016-06-20 23:00:00|9258.5|9218.5|9207|9167|9336|9296|9103|9063|2874
1466550000000|2016-06-21 23:00:00|9204|9164|9245|9205|9307|9267|9165.5|9125.5|2260
1466636400000|2016-06-22 23:00:00|9247|9207|9230|9190|9252|9212|9153|9113|1648
1466722800000|2016-06-23 23:00:00|9228.5|9187.5|9035.5|8994.5|9228.5|9187.5|8811|8770|3271
1466982000000|2016-06-26 23:00:00|8993.5|8952.5|9005|8965|9148|9108|8933|8893|2258
1467068400000|2016-06-27 23:00:00|9007|8967|9347|9307|9367|9327|8967.5|8927.5|3424
1467154800000|2016-06-28 23:00:00|9362.5|9322.5|9425|9385|9462|9422|9230.5|9190.5|3664
1467241200000|2016-06-29 23:00:00|9463|9423|9445|9405|9567|9527|9300|9260|3767
1467327600000|2016-06-30 23:00:00|9442|9402|9915|9875|10017|9977|9383|9343|4885
1467586800000|2016-07-03 23:00:00|9917|9877|10010|9970|10427|10387|9887.5|9847.5|4989
1467673200000|2016-07-04 23:00:00|10023|9983|9720|9680|10331|10291|9663|9623|7403
1467759600000|2016-07-05 23:00:00|9735.5|9695.5|10055|10015|10085|10045|9653|9613|5516
1467846000000|2016-07-06 23:00:00|10065|10025|9765|9725|10194.5|10154.5|9698|9658|6754
1467932400000|2016-07-07 23:00:00|9725|9685|9837|9797|9950|9910|9547.5|9507.5|5927
1468191600000|2016-07-10 23:00:00|9892|9852|10110|10070|10205|10165|9808.5|9768.5|6153
1468278000000|2016-07-11 23:00:00|10105|10065|10473|10433|10537|10497|10047.5|10007.5|7050
1468364400000|2016-07-12 23:00:00|10475|10435|10311|10271|10690|10650|10243|10203|9621
1468450800000|2016-07-13 23:00:00|10307|10267|10394|10354|10537|10497|10182.5|10142.5|6093
1468537200000|2016-07-14 23:00:00|10389|10349|10250|10210|10528|10488|10228|10188|5090
1468796400000|2016-07-17 23:00:00|10255|10215|10587|10547|10587|10547|10158|10118|5814
1468882800000|2016-07-18 23:00:00|10602.5|10562.5|10480|10440|10676.5|10636.5|10376.5|10336.5|6015
1468969200000|2016-07-19 23:00:00|10494.5|10454.5|10597|10557|10612|10572|10322|10282|5838
1469055600000|2016-07-20 23:00:00|10602|10562|10725|10685|10924|10884|10552.5|10512.5|5348
1469142000000|2016-07-21 23:00:00|10719|10679|10435|10395|10730|10690|10422|10382|3778
1469401200000|2016-07-24 23:00:00|10429.5|10389.5|10483|10443|10558|10518|10380|10340|3915
1469487600000|2016-07-25 23:00:00|10480|10440|10343|10303|10497|10457|10247|10207|4061
1469574000000|2016-07-26 23:00:00|10374|10334|10360|10320|10495|10455|10278|10238|4305
1469660400000|2016-07-27 23:00:00|10375|10335|10717|10677|10727|10687|10370.5|10330.5|3958
1469746800000|2016-07-28 23:00:00|10732|10692|10652|10612|10739|10699|10491|10451|5010
1470006000000|2016-07-31 23:00:00|10656|10616|10745|10705|10819|10779|10640.5|10600.5|3860
1470092400000|2016-08-01 23:00:00|10714.5|10674.5|10705|10665|10876|10836|10605|10565|4395
1470178800000|2016-08-02 23:00:00|10707|10667|10787|10747|10802|10762|10605|10565|3853
1470265200000|2016-08-03 23:00:00|10779|10739|10615|10575|10787|10747|10463|10423|4071
1470351600000|2016-08-04 23:00:00|10620|10580|10705|10665|10712|10672|10535.5|10495.5|4075
1470610800000|2016-08-07 23:00:00|10700|10660|10790|10750|10869|10829|10675|10635|3055
1470697200000|2016-08-08 23:00:00|10788|10748|10803|10763|10819|10779|10678|10638|2851
1470783600000|2016-08-09 23:00:00|10797|10757|10840|10800|11043|11003|10707.5|10667.5|3713
1470870000000|2016-08-10 23:00:00|10816|10776|10770|10730|10839.5|10799.5|10723|10683|3197
1470956400000|2016-08-11 23:00:00|10745.5|10705.5|10317|10277|10795.5|10755.5|10308|10268|3558
1471215600000|2016-08-14 23:00:00|10310|10270|10483|10443|10525|10485|10298|10258|3119
1471302000000|2016-08-15 23:00:00|10486.5|10446.5|10292|10252|10495|10455|10268|10228|3725
1471388400000|2016-08-16 23:00:00|10288|10248|10278|10238|10392.5|10352.5|10192|10152|3260
1471474800000|2016-08-17 23:00:00|10277|10237|10357|10317|10448|10408|10267.5|10227.5|2979
1471561200000|2016-08-18 23:00:00|10358|10318|10375|10335|10427|10387|10286|10246|2955
1471820400000|2016-08-21 23:00:00|10380.5|10340.5|10268|10228|10384|10344|10178|10138|2714
1471906800000|2016-08-22 23:00:00|10272|10232|10267|10227|10327|10287|10230|10190|2652
1471993200000|2016-08-23 23:00:00|10265|10225|9973|9933|10297|10257|9973|9933|3139
1472079600000|2016-08-24 23:00:00|10012|9972|9875|9835|10016|9976|9833|9793|4845
1472166000000|2016-08-25 23:00:00|9885|9845|9845|9805|9972|9932|9808|9768|3847
1472511600000|2016-08-29 23:00:00|9875.5|9835.5|9860|9820|9917|9877|9773|9733|2987
1472598000000|2016-08-30 23:00:00|9845.5|9805.5|9827|9787|9897|9857|9783|9743|2697
1472684400000|2016-08-31 23:00:00|9803|9763|9952|9912|9974|9934|9792|9752|3635
1472770800000|2016-09-01 23:00:00|9955|9915|10035|9995|10117|10077|9933|9893|3349
1473030000000|2016-09-04 23:00:00|10056|10016|10065|10025|10112|10072|9979|9939|2346
1473116400000|2016-09-05 23:00:00|10057.5|10017.5|10124|10084|10242|10202|10043|10003|2925
1473202800000|2016-09-06 23:00:00|10145.5|10105.5|10234|10194|10278|10238|10108|10068|2759
1473289200000|2016-09-07 23:00:00|10252|10212|10323|10283|10390|10350|10185.5|10145.5|3435
1473375600000|2016-09-08 23:00:00|10315|10275|10370|10330|10457|10417|10278|10238|2897
1473634800000|2016-09-11 23:00:00|10374|10334|10113|10073|10374|10334|9987|9947|3894
1473721200000|2016-09-12 23:00:00|10104|10064|9923|9883|10174.5|10134.5|9875|9835|3309
1473807600000|2016-09-13 23:00:00|9927|9887|9903|9863|9980.5|9940.5|9797|9757|2823
1473894000000|2016-09-14 23:00:00|9905|9865|9750|9710|9956.5|9916.5|9728|9688|1945
1473980400000|2016-09-15 23:00:00|9735|9695|9748|9708|9783|9743|9652|9612|1800
1474239600000|2016-09-18 23:00:00|9777|9737|10163|10123|10182|10142|9776|9736|3578
1474326000000|2016-09-19 23:00:00|10165|10125|10283|10243|10333|10293|10105|10065|3028
1474412400000|2016-09-20 23:00:00|10275|10235|10350|10310|10407|10367|10195|10155|3110
1474498800000|2016-09-21 23:00:00|10374|10334|10640|10600|10672|10632|10367|10327|4962
1474585200000|2016-09-22 23:00:00|10663|10623|10651|10611|10734|10694|10540|10500|3394
1474844400000|2016-09-25 23:00:00|10650.5|10609.5|10477|10437|10675.5|10634.5|10437|10397|2864
1474930800000|2016-09-26 23:00:00|10475|10435|10645|10605|10890|10850|10268|10228|5326
1475017200000|2016-09-27 23:00:00|10674|10634|10727|10687|10751|10711|10590|10550|3782
1475103600000|2016-09-28 23:00:00|10730|10690|10475|10435|10847|10807|10407|10367|5096
1475190000000|2016-09-29 23:00:00|10483|10443|10567|10527|10710|10670|10367|10327|3461
1475449200000|2016-10-02 23:00:00|10527|10487|10406|10366|10659|10619|10207|10167|2928
1475535600000|2016-10-03 23:00:00|10407|10367|10085|10045|10407|10367|10033|9993|2733
1475622000000|2016-10-04 23:00:00|10083|10043|10143|10103|10173|10133|9963|9923|2043
1475708400000|2016-10-05 23:00:00|10138|10098|10268|10228|10289|10249|10072|10032|1564
1475794800000|2016-10-06 23:00:00|10268.5|10227.5|10212|10172|10402|10362|10190|10150|1653
1476054000000|2016-10-09 23:00:00|10259|10219|10542|10502|10567|10527|10240|10200|4874
1476140400000|2016-10-10 23:00:00|10554|10514|10497|10457|10577|10537|10385|10345|3736
1476226800000|2016-10-11 23:00:00|10460|10420|10578|10538|10642|10602|10448|10408|3054
1476313200000|2016-10-12 23:00:00|10575|10535|10478|10438|10610|10570|10379|10339|4438
1476399600000|2016-10-13 23:00:00|10470|10430|10498|10458|10533|10493|10393|10353|3316
1476658800000|2016-10-16 23:00:00|10500|10460|10340|10300|10517|10477|10306|10266|3117
1476745200000|2016-10-17 23:00:00|10338|10298|10466|10426|10492|10452|10338|10298|2732
1476831600000|2016-10-18 23:00:00|10453|10413|10329|10289|10478|10438|10200|10160|3815
1476918000000|2016-10-19 23:00:00|10324|10284|10155|10115|10365|10325|10133|10093|3227
1477004400000|2016-10-20 23:00:00|10156|10116|10010|9970|10187|10147|9989|9949|2955
1477263600000|2016-10-23 23:00:00|10012|9972|10145|10105|10162|10122|9988|9948|2747
1477350000000|2016-10-24 23:00:00|10179|10139|10252|10212|10368|10328|10163|10123|3933
1477436400000|2016-10-25 23:00:00|10264|10224|10281|10241|10312|10272|10158|10118|3383
1477522800000|2016-10-26 23:00:00|10278|10238|10370|10330|10405|10365|10123|10083|2748
1477609200000|2016-10-27 23:00:00|10365|10325|10425|10385|10463|10423|10331|10291|3040
1477872000000|2016-10-31 00:00:00|10427|10387|10424.5|10384.5|10604.5|10564.5|10414.5|10374.5|2968
1477958400000|2016-11-01 00:00:00|10417.5|10377.5|10445.5|10405.5|10572.5|10532.5|10417.5|10377.5|1793
1478044800000|2016-11-02 00:00:00|10484.5|10444.5|10349.5|10309.5|10496.5|10456.5|10311.5|10271.5|3516
1478131200000|2016-11-03 00:00:00|10350|10310|10504.5|10464.5|10562.5|10522.5|10350|10310|1445
1478217600000|2016-11-04 00:00:00|10496.5|10456.5|10449.5|10409.5|10542.5|10502.5|10432.5|10392.5|2783
1478476800000|2016-11-07 00:00:00|10450.5|10410.5|11208|11168|11242|11202|10450.5|10410.5|7785
1478563200000|2016-11-08 00:00:00|11210.5|11170.5|11260.5|11220.5|11370.5|11330.5|11053.5|11013.5|8693
1478649600000|2016-11-09 00:00:00|11262.5|11222.5|11655.5|11615.5|11677|11637|10849.5|10809.5|10884
1478736000000|2016-11-10 00:00:00|11657.5|11617.5|11488.5|11448.5|11907.5|11867.5|11441.5|11401.5|8429
1478822400000|2016-11-11 00:00:00|11494.5|11454.5|11242.5|11202.5|12154|12114|11055|11015|15087
1479081600000|2016-11-14 00:00:00|11273.5|11233.5|11352|11312|11468.5|11428.5|11102.5|11062.5|10742
1479168000000|2016-11-15 00:00:00|11354|11314|11365|11325|11551.5|11511.5|11079.5|11039.5|10056
1479254400000|2016-11-16 00:00:00|11375|11335|11352.5|11312.5|11454.5|11414.5|11188.5|11148.5|8495
1479340800000|2016-11-17 00:00:00|11350.5|11310.5|11260|11220|11350.5|11310.5|11222.5|11182.5|4859
1479427200000|2016-11-18 00:00:00|11262.5|11222.5|10900.5|10860.5|11262.5|11222.5|10870.5|10830.5|5737
1479686400000|2016-11-21 00:00:00|10907|10867|11411.5|11371.5|11411.5|11371.5|10907|10867|5501
1479772800000|2016-11-22 00:00:00|11369.5|11329.5|11363.5|11323.5|11572.5|11532.5|11342.5|11302.5|6179
1479859200000|2016-11-23 00:00:00|11390.5|11350.5|11644.5|11604.5|11657.5|11617.5|11294.5|11254.5|6387
1479945600000|2016-11-24 00:00:00|11652.5|11612.5|11560|11520|11776.5|11736.5|11547.5|11507.5|8389
1480032000000|2016-11-25 00:00:00|11562|11522|11733|11693|11760|11720|11430|11390|7712
1480291200000|2016-11-28 00:00:00|11667.5|11627.5|11527.5|11487.5|11917.5|11877.5|11513|11473|9127
1480377600000|2016-11-29 00:00:00|11530|11490|11173|11133|11647.5|11607.5|11018|10978|8776
1480464000000|2016-11-30 00:00:00|11175.5|11135.5|11215|11175|11262|11222|10904.5|10864.5|9057
1480550400000|2016-12-01 00:00:00|11197.5|11157.5|11230|11190|11337.5|11297.5|11132.5|11092.5|6635
1480636800000|2016-12-02 00:00:00|11260|11220|11510|11470|11575|11535|11107.5|11067.5|6782
1480896000000|2016-12-05 00:00:00|11517.5|11477.5|11650|11610|11772.5|11732.5|11465|11425|7396
1480982400000|2016-12-06 00:00:00|11657.5|11617.5|11645|11605|11735|11695|11542.5|11502.5|6110
1481068800000|2016-12-07 00:00:00|11685|11645|11425|11385|11745|11705|11392.5|11352.5|7283
1481155200000|2016-12-08 00:00:00|11475|11435|11167.5|11127.5|11512.5|11472.5|11107.5|11060|6205
1481241600000|2016-12-09 00:00:00|11200|11160|11470|11430|11505|11465|11192.5|11152.5|5769
1481500800000|2016-12-12 00:00:00|11557.5|11517.5|11337.5|11297.5|11687.5|11647.5|11282.5|11242.5|7064
1481587200000|2016-12-13 00:00:00|11357.5|11317.5|11420|11380|11542.5|11502.5|11250|11210|5986
1481673600000|2016-12-14 00:00:00|11397.5|11357.5|11482.5|11442.5|11545|11505|11317.5|11277.5|7581
1481760000000|2016-12-15 00:00:00|11485|11445|11267.5|11227.5|11577.5|11537.5|11257.5|11217.5|8797
1481846400000|2016-12-16 00:00:00|11370|11330|11235|11195|11437.5|11397.5|11152.5|11112.5|5886
1482105600000|2016-12-19 00:00:00|11177.5|11137.5|10902.5|10862.5|11250|11210|10707.5|10667.5|8250
1482192000000|2016-12-20 00:00:00|10927.5|10887.5|10965|10925|11030|10990|10895|10855|6608
1482278400000|2016-12-21 00:00:00|10960|10920|10852.5|10812.5|11042.5|11002.5|10847.5|10807.5|4469
1482364800000|2016-12-22 00:00:00|10872.5|10832.5|10790|10750|10937.5|10897.5|10592.5|10552.5|5871
1482451200000|2016-12-23 00:00:00|10787.5|10747.5|10450|10410|10802.5|10762.5|10412.5|10372.5|5492
1482883200000|2016-12-28 00:00:00|10400|10360|10127.5|10087.5|10415|10375|10115|10075|7210
1482969600000|2016-12-29 00:00:00|10150|10110|10157.5|10117.5|10227.5|10187.5|10052.5|10012.5|4103
1483056000000|2016-12-30 00:00:00|10185|10145|10032.5|9992.5|10205|10165|10020|9980|2995
1483401600000|2017-01-03 00:00:00|10107.5|10067.5|10000|9960|10287.5|10247.5|9925|9885|5106
1483488000000|2017-01-04 00:00:00|9980|9940|10265|10225|10275|10235|9912.5|9872.5|5085
1483574400000|2017-01-05 00:00:00|10217.5|10177.5|10272.5|10232.5|10397.5|10357.5|10180|10140|5229
1483660800000|2017-01-06 00:00:00|10285|10245|10275|10235|10332.5|10292.5|10175|10135|3059
1483920000000|2017-01-09 00:00:00|10297.5|10257.5|10382.5|10342.5|10417.5|10377.5|10287.5|10247.5|4195
1484006400000|2017-01-10 00:00:00|10377.5|10337.5|10550|10510|10647.5|10607.5|10340|10300|3837
1484092800000|2017-01-11 00:00:00|10555|10515|10092.5|10052.5|10607.5|10567.5|10052.5|10012.5|5022
1484179200000|2017-01-12 00:00:00|10117.5|10077.5|10290|10250|10362.5|10322.5|9680|9640|7323
1484265600000|2017-01-13 00:00:00|10292.5|10252.5|10440|10400|10477.5|10437.5|10075|10035|5976
1484524800000|2017-01-16 00:00:00|10392.5|10352.5|10267.5|10227.5|10447.5|10407.5|10252.5|10212.5|4673
1484611200000|2017-01-17 00:00:00|10287.5|10247.5|10155|10115|10360|10320|10107.5|10067.5|5854
1484697600000|2017-01-18 00:00:00|10202.5|10162.5|10195|10155|10282.5|10242.5|10157.5|10117.5|4548
1484784000000|2017-01-19 00:00:00|10190|10150|9922.5|9882.5|10250|10210|9887.5|9847.5|5004
1484870400000|2017-01-20 00:00:00|9947.5|9907.5|9727.5|9687.5|10017.5|9977.5|9657.5|9617.5|5086
1485129600000|2017-01-23 00:00:00|9792.5|9752.5|9802.5|9762.5|9957.5|9917.5|9737.5|9697.5|6380
1485216000000|2017-01-24 00:00:00|9817.5|9777.5|9822.5|9782.5|9907.5|9867.5|9732.5|9692.5|4796
1485302400000|2017-01-25 00:00:00|9840|9800|9760|9720|9862.5|9822.5|9582.5|9542.5|5426
1485388800000|2017-01-26 00:00:00|9790|9750|9385|9345|9897.5|9857.5|9372.5|9332.5|4538
1485475200000|2017-01-27 00:00:00|9395|9355|9530|9490|9552.5|9512.5|9382.5|9342.5|2806
1485734400000|2017-01-30 00:00:00|9550|9510|9750|9710|9757.5|9717.5|9522.5|9482.5|1932
1485820800000|2017-01-31 00:00:00|9727.5|9687.5|9957.5|9917.5|10080|10040|9715|9675|2561
1485907200000|2017-02-01 00:00:00|10005|9965|10260|10220|10267.5|10227.5|9997.5|9957.5|2315
1485993600000|2017-02-02 00:00:00|10272.5|10232.5|10375|10335|10510|10470|10212.5|10172.5|2470
1486080000000|2017-02-03 00:00:00|10227.5|10187.5|10290|10250|10360|10320|10047.5|10007.5|5193
1486339200000|2017-02-06 00:00:00|10300|10260|10477.5|10437.5|10487.5|10447.5|10297.5|10257.5|3893
1486425600000|2017-02-07 00:00:00|10447.5|10407.5|10375|10335|10452.5|10412.5|10307.5|10267.5|2951
1486512000000|2017-02-08 00:00:00|10517.5|10477.5|10529.5|10489.5|10541.5|10501.5|10442.5|10402.5|2004
1486598400000|2017-02-09 00:00:00|10487.5|10447.5|10315.5|10275.5|10506.5|10466.5|10288.5|10248.5|2764
1486684800000|2017-02-10 00:00:00|10324.5|10284.5|10679.5|10639.5|10686.5|10646.5|10278.5|10238.5|4308
1486944000000|2017-02-13 00:00:00|10660.5|10620.5|10700.5|10660.5|10803.5|10763.5|10660.5|10620.5|4964
1487030400000|2017-02-14 00:00:00|10693|10653|10794.5|10754.5|10912.5|10872.5|10670.5|10630.5|5302
1487116800000|2017-02-15 00:00:00|10759.5|10719.5|10927.5|10887.5|10935.5|10895.5|10711.5|10671.5|5498
1487203200000|2017-02-16 00:00:00|10929.5|10889.5|11068.5|11028.5|11077.5|11037.5|10873.5|10833.5|5554
1487289600000|2017-02-17 00:00:00|11052.5|11012.5|11086.5|11046.5|11086.5|11046.5|10872.5|10832.5|5472
1487548800000|2017-02-20 00:00:00|11045.5|11005.5|11177.5|11137.5|11177.5|11137.5|10994.5|10954.5|3371
1487635200000|2017-02-21 00:00:00|11147.5|11107.5|10834.5|10794.5|11181.5|11141.5|10822.5|10782.5|4190
1487721600000|2017-02-22 00:00:00|10837.5|10797.5|10768.5|10728.5|10921.5|10881.5|10740.5|10700.5|4135
1487808000000|2017-02-23 00:00:00|10763.5|10723.5|10573|10533|10826.5|10786.5|10556.5|10516.5|4674
1487894400000|2017-02-24 00:00:00|10593.5|10553.5|10910|10870|10929.5|10889.5|10584.5|10544.5|4075
1488153600000|2017-02-27 00:00:00|10909.5|10869.5|11048|11008|11062.5|11022.5|10865.5|10825.5|4839
1488240000000|2017-02-28 00:00:00|11027.5|10987.5|10987.5|10947.5|11057.5|11017.5|10787.5|10747.5|3942
1488326400000|2017-03-01 00:00:00|10974.5|10934.5|11060.5|11020.5|11131.5|11091.5|10932.5|10892.5|4075
1488412800000|2017-03-02 00:00:00|11078.5|11038.5|10810.5|10770.5|11092.5|11052.5|10784.5|10744.5|3748
1488499200000|2017-03-03 00:00:00|10812.5|10772.5|11035|10995|11039.5|10999.5|10812.5|10772.5|3565
1488758400000|2017-03-06 00:00:00|11034.5|10994.5|11089.5|11049.5|11107.5|11067.5|10958|10917|3486
1488844800000|2017-03-07 00:00:00|11067.5|11027.5|10690|10650|11077.5|11037.5|10647.5|10607.5|3570
1488931200000|2017-03-08 00:00:00|10688.5|10648.5|10161|10121|10752.5|10712.5|10130.5|10090.5|5206
1489017600000|2017-03-09 00:00:00|10186.5|10146.5|10175|10135|10250.5|10210.5|10032.5|9992.5|5151
1489104000000|2017-03-10 00:00:00|10177.5|10137.5|9963|9923|10234.5|10194.5|9882.5|9842.5|5328
1489363200000|2017-03-13 00:00:00|9936|9883|10239.5|10199.5|10297.5|10257.5|9936|9883|5167
1489449600000|2017-03-14 00:00:00|10225.5|10185.5|10247.5|10207.5|10315.5|10275.5|10073.5|10033.5|5194
1489536000000|2017-03-15 00:00:00|10245.5|10205.5|10245|10205|10359.5|10319.5|10205.5|10165.5|4110
1489622400000|2017-03-16 00:00:00|10275|10218|10234.5|10194.5|10362.5|10322.5|10184.5|10144.5|4018
1489708800000|2017-03-17 00:00:00|10223.5|10183.5|10287.5|10247.5|10316.5|10276.5|10157.5|10117.5|2903
1489968000000|2017-03-20 00:00:00|10288.5|10248.5|10195.5|10155.5|10329.5|10289.5|10112.5|10072.5|4019
1490054400000|2017-03-21 00:00:00|10200.5|10160.5|10172.5|10132.5|10262.5|10222.5|10134|10094|3745
1490140800000|2017-03-22 00:00:00|10168.5|10128.5|10092.5|10052.5|10168.5|10128.5|9933.5|9893.5|4157
1490227200000|2017-03-23 00:00:00|10088.5|10048.5|10032.5|9992.5|10131.5|10091.5|9980.5|9940.5|3372
1490313600000|2017-03-24 00:00:00|10037.5|9997.5|9917|9877|10052.5|10012.5|9847.5|9807.5|4502
1490569200000|2017-03-26 23:00:00|9899.5|9859.5|9862|9822|9899.5|9859.5|9702.5|9662.5|3703
1490655600000|2017-03-27 23:00:00|9858|9800|10021.5|9981.5|10022|9982|9773|9733|4486
1490742000000|2017-03-28 23:00:00|10028|9978|10067.5|10027.5|10112.5|10072.5|9952.5|9912.5|3761
1490828400000|2017-03-29 23:00:00|10047.5|10007.5|10072.5|10032.5|10162.5|10122.5|9957.5|9917.5|4096
1490914800000|2017-03-30 23:00:00|10049.5|10009.5|10052|10012|10137.5|10097.5|9904.5|9864.5|3787
1491174000000|2017-04-02 23:00:00|10037.5|9997.5|9855|9815|10098|10058|9847|9807|2290
1491260400000|2017-04-03 23:00:00|9841.5|9801.5|10007|9967|10012.5|9972.5|9777.5|9737.5|1607
1491346800000|2017-04-04 23:00:00|10020.5|9980.5|10311|10271|10339.5|10299.5|9999.5|9959.5|4510
1491433200000|2017-04-05 23:00:00|10353.5|10313.5|10140.5|10100.5|10394.5|10354.5|10077.5|10037.5|5892
1491519600000|2017-04-06 23:00:00|10132.5|10092.5|10249.5|10209.5|10267.5|10227.5|9952.5|9912.5|4947
1491778800000|2017-04-09 23:00:00|10226.5|10186.5|10120.5|10080.5|10234.5|10194.5|10082.5|10042.5|4788
1491865200000|2017-04-10 23:00:00|10114.5|10074.5|9885.5|9845.5|10207.5|10167.5|9784.5|9744.5|5673
1491951600000|2017-04-11 23:00:00|9878.5|9818.5|9750|9710|9922.5|9882.5|9732.5|9692.5|4768
1492038000000|2017-04-12 23:00:00|9728.5|9688.5|9767.5|9727.5|9867|9827|9680.5|9640.5|4362
1492470000000|2017-04-17 23:00:00|9732.5|9692.5|9380|9340|9747.5|9707.5|9330.5|9290.5|5400
1492556400000|2017-04-18 23:00:00|9371.5|9331.5|9442.5|9402.5|9552.5|9512.5|9335.5|9295.5|4769
1492642800000|2017-04-19 23:00:00|9414.5|9374.5|9483|9443|9585.5|9545.5|9352|9312|5619
1492729200000|2017-04-20 23:00:00|9502.5|9462.5|9399.5|9359.5|9580|9540|9362.5|9322.5|5073
1492988400000|2017-04-23 23:00:00|9392.5|9352.5|9310.5|9270.5|9462.5|9422.5|9268.5|9228.5|4466
1493074800000|2017-04-24 23:00:00|9292.5|9252.5|9334.5|9294.5|9362.5|9322.5|9252.5|9212.5|4382
1493161200000|2017-04-25 23:00:00|9318.5|9278.5|9290|9250|9372.5|9332.5|9258.5|9218.5|3814
1493247600000|2017-04-26 23:00:00|9278.5|9238.5|9379.5|9339.5|9391|9351|9212.5|9172.5|3493
1493334000000|2017-04-27 23:00:00|9364|9324|9471.5|9431.5|9614|9574|9344.5|9304.5|3518
1493679600000|2017-05-01 23:00:00|9465.5|9425.5|9545|9505|9591.5|9551.5|9465.5|9425.5|2723
1493766000000|2017-05-02 23:00:00|9567.5|9527.5|9280|9240|9570.5|9530.5|9235.5|9195.5|3858
1493852400000|2017-05-03 23:00:00|9257.5|9217.5|9035.5|8995.5|9309.5|9269.5|8993.5|8953.5|4852
1493938800000|2017-05-04 23:00:00|9022.5|8982.5|9177|9137|9207|9167|8927.5|8887.5|4420
1494198000000|2017-05-07 23:00:00|9177.5|9137.5|9157|9117|9205.5|9165.5|9015|8975|3928
1494284400000|2017-05-08 23:00:00|9153.5|9113.5|9247|9207|9337.5|9297.5|9123.5|9083.5|3099
1494370800000|2017-05-09 23:00:00|9235|9175|9160|9120|9277.5|9237.5|9092.5|9052.5|3585
1494457200000|2017-05-10 23:00:00|9162.5|9122.5|9297.5|9257.5|9402.5|9362.5|9104.5|9064.5|4163
1494543600000|2017-05-11 23:00:00|9319.5|9259.5|9345|9305|9412.5|9372.5|9272.5|9232.5|3410
1494802800000|2017-05-14 23:00:00|9348.5|9308.5|9201|9161|9399.5|9359.5|9177.5|9137.5|2994
1494889200000|2017-05-15 23:00:00|9182.5|9142.5|9175|9135|9254.5|9214.5|9065.5|9025.5|4605
1494975600000|2017-05-16 23:00:00|9184|9133|9167|9127|9297.5|9257.5|9152|9112|3233
1495062000000|2017-05-17 23:00:00|9143.5|9103.5|9180|9140|9214.5|9174.5|9018.5|8978.5|4298
1495148400000|2017-05-18 23:00:00|9186|9130|9408|9368|9457.5|9417.5|9119.5|9079.5|3690
1495407600000|2017-05-21 23:00:00|9377.5|9337.5|9427|9387|9462.5|9422.5|9360.5|9320.5|4085
1495494000000|2017-05-22 23:00:00|9424.5|9384.5|9375|9335|9452.5|9412.5|9287.5|9247.5|3430
1495580400000|2017-05-23 23:00:00|9365.5|9325.5|9132.5|9092.5|9387.5|9347.5|9102.5|9062.5|3822
1495666800000|2017-05-24 23:00:00|9147.5|9107.5|9072.5|9032.5|9211.5|9171.5|9056.5|9016.5|4404
1495753200000|2017-05-25 23:00:00|9065.5|9025.5|9112|9072|9132.5|9092.5|9038.5|8998.5|2776
1496098800000|2017-05-29 23:00:00|9094.5|9054.5|9135|9095|9195.5|9155.5|9052|9012|1690
1496185200000|2017-05-30 23:00:00|9140|9083|8977.5|8937.5|9182.5|9142.5|8847.5|8807.5|5397
1496271600000|2017-05-31 23:00:00|8967.5|8927.5|8842|8802|8979.5|8939.5|8832.5|8792.5|5510
1496358000000|2017-06-01 23:00:00|8835.5|8795.5|8922|8882|8937.5|8897.5|8716.5|8676.5|3787
1496617200000|2017-06-04 23:00:00|8927.5|8887.5|8895.5|8855.5|8962.5|8922.5|8858.5|8818.5|3470
1496703600000|2017-06-05 23:00:00|8883.5|8843.5|8927.5|8887.5|9022.5|8982.5|8862.5|8822.5|3439
1496790000000|2017-06-06 23:00:00|8937.5|8897.5|8842.5|8802.5|8982.5|8942.5|8829.5|8789.5|3462
1496876400000|2017-06-07 23:00:00|8841.5|8801.5|8849|8809|8926.5|8886.5|8783.5|8743.5|3664
1496962800000|2017-06-08 23:00:00|8861.5|8821.5|8987.5|8947.5|9004.5|8964.5|8812.5|8772.5|3423
1497222000000|2017-06-11 23:00:00|8965.5|8905.5|8780|8740|9062.5|9022.5|8777.5|8737.5|3035
1497308400000|2017-06-12 23:00:00|8767.5|8727.5|8821|8781|8852.5|8812.5|8702.5|8662.5|3131
1497394800000|2017-06-13 23:00:00|8829.5|8789.5|8937|8897|8962.5|8922.5|8790.5|8750.5|3553
1497481200000|2017-06-14 23:00:00|8912.5|8872.5|8895|8855|8987.5|8947.5|8867.5|8827.5|4055
1497567600000|2017-06-15 23:00:00|8908.5|8868.5|8953|8913|9012.5|8972.5|8899.5|8859.5|3063
1497826800000|2017-06-18 23:00:00|8958|8905|9018|8978|9147.5|9107.5|8865.5|8825.5|3666
1497913200000|2017-06-19 23:00:00|9034.5|8994.5|8893.5|8853.5|9107.5|9067.5|8847.5|8807.5|3862
1497999600000|2017-06-20 23:00:00|8900|8848|9003|8963|9039.5|8999.5|8877.5|8837.5|3657
1498086000000|2017-06-21 23:00:00|8989.5|8949.5|9070|9030|9111.5|9071.5|8925.5|8885.5|3554
1498172400000|2017-06-22 23:00:00|9068.5|9028.5|9117.5|9077.5|9250.5|9210.5|9047.5|9007.5|5142
1498431600000|2017-06-25 23:00:00|9120|9079|9062|9022|9172.5|9132.5|9027.5|8987.5|3743
1498518000000|2017-06-26 23:00:00|9049.5|9009.5|9235|9195|9283|9243|9046.5|9006.5|4155
1498604400000|2017-06-27 23:00:00|9243.5|9203.5|9278|9238|9312.5|9272.5|9191.5|9151.5|4784
1498690800000|2017-06-28 23:00:00|9263.5|9223.5|9288|9248|9384.5|9344.5|9262.5|9222.5|5051
1498777200000|2017-06-29 23:00:00|9280|9225|9378|9338|9383|9343|9233|9193|4004
1499036400000|2017-07-02 23:00:00|9392.5|9352.5|9373|9333|9462.5|9422.5|9318.5|9278.5|4406
1499122800000|2017-07-03 23:00:00|9353.5|9313.5|9192.5|9152.5|9364.5|9324.5|9133|9093|4443
1499209200000|2017-07-04 23:00:00|9185|9133|9162|9122|9223.5|9183.5|9088|9048|4195
1499295600000|2017-07-05 23:00:00|9155.5|9115.5|9103|9063|9193|9153|9094.5|9054.5|3948
1499382000000|2017-07-06 23:00:00|9114|9074|8988|8948|9124.5|9084.5|8935|8895|3929
1499641200000|2017-07-09 23:00:00|8998.5|8958.5|9022.5|8982.5|9036.5|8996.5|8889.5|8849.5|2012
1499727600000|2017-07-10 23:00:00|9025.5|8985.5|9192.5|9152.5|9230.5|9190.5|8992.5|8952.5|3692
1499814000000|2017-07-11 23:00:00|9190.5|9150.5|9230|9190|9307.5|9267.5|9182.5|9142.5|5074
1499900400000|2017-07-12 23:00:00|9222.5|9182.5|9202.5|9162.5|9303.5|9263.5|9174.5|9134.5|5222
1499986800000|2017-07-13 23:00:00|9204.5|9164.5|9568|9528|9591.5|9551.5|9195.5|9155.5|6048
1500246000000|2017-07-16 23:00:00|9557.5|9517.5|9638.5|9598.5|9749.5|9709.5|9542.5|9502.5|5517
1500332400000|2017-07-17 23:00:00|9633.5|9593.5|9738|9698|9792.5|9752.5|9578.5|9538.5|4945
1500418800000|2017-07-18 23:00:00|9748|9695|9669|9629|9797.5|9757.5|9648.5|9608.5|4156
1500505200000|2017-07-19 23:00:00|9662|9622|9528|9488|9709.5|9669.5|9482.5|9442.5|4803
1500591600000|2017-07-20 23:00:00|9535.5|9495.5|9547.5|9507.5|9709.5|9669.5|9509.5|9469.5|4157
1500850800000|2017-07-23 23:00:00|9564|9510|9775|9735|9797.5|9757.5|9494.5|9454.5|4070
1500937200000|2017-07-24 23:00:00|9777.5|9737.5|10034|9994|10042|10002|9752.5|9712.5|5701
1501023600000|2017-07-25 23:00:00|10033.5|9993.5|10019|9979|10102|10062|9870|9830|6580
1501110000000|2017-07-26 23:00:00|9992.5|9952.5|10185|10145|10240|10200|9992.5|9952.5|3664
1501196400000|2017-07-27 23:00:00|10171|10120|10277|10237|10310|10270|10040.5|10000.5|5858
1501455600000|2017-07-30 23:00:00|10292.5|10252.5|10247|10217|10370|10340|10192.5|10162.5|4710
1501542000000|2017-07-31 23:00:00|10240.5|10210.5|10268.5|10238.5|10314.5|10284.5|10098.5|10068.5|5042
1501628400000|2017-08-01 23:00:00|10240.5|10210.5|10361.5|10331.5|10366.5|10336.5|10152.5|10122.5|4526
1501714800000|2017-08-02 23:00:00|10353.5|10323.5|10361|10331|10462.5|10432.5|10262.5|10232.5|5461
1501801200000|2017-08-03 23:00:00|10382.5|10352.5|10327.5|10297.5|10426.5|10396.5|10195.5|10165.5|4794
1502060400000|2017-08-06 23:00:00|10343.5|10313.5|10390.5|10360.5|10429.5|10399.5|10260.5|10230.5|6402
1502146800000|2017-08-07 23:00:00|10392.5|10362.5|10770.5|10740.5|10792.5|10762.5|10275|10245|6491
1502233200000|2017-08-08 23:00:00|10764|10710|10760|10730|10852.5|10822.5|10686.5|10656.5|7993
1502319600000|2017-08-09 23:00:00|10773|10718|10907.5|10877.5|11002.5|10972.5|10732.5|10702.5|6417
1502406000000|2017-08-10 23:00:00|10891.5|10861.5|10672.5|10642.5|10914.5|10884.5|10552.5|10522.5|9424
1502665200000|2017-08-13 23:00:00|10657.5|10627.5|10447|10417|10739.5|10709.5|10398|10368|5575
1502751600000|2017-08-14 23:00:00|10443.5|10413.5|10367.5|10337.5|10523|10493|10357|10327|5679
1502838000000|2017-08-15 23:00:00|10351.5|10321.5|10765|10735|10847.5|10817.5|10351.5|10321.5|7729
1502924400000|2017-08-16 23:00:00|10737.5|10707.5|10670.5|10640.5|10887.5|10857.5|10659.5|10629.5|7985
1503010800000|2017-08-17 23:00:00|10684.5|10654.5|10978.5|10948.5|11073|11043|10626.5|10596.5|9635
1503270000000|2017-08-20 23:00:00|11014.5|10984.5|11305|11275|11371.5|11341.5|10990.5|10960.5|11992
1503356400000|2017-08-21 23:00:00|11351.5|11321.5|11412.5|11382.5|11572.5|11542.5|11250.5|11220.5|11592
1503442800000|2017-08-22 23:00:00|11451.5|11421.5|11728|11698|11747.5|11717.5|11238.5|11208.5|11718
1503529200000|2017-08-23 23:00:00|11796|11766|11725|11695|11797.5|11767.5|11625.5|11595.5|11627
1503615600000|2017-08-24 23:00:00|11755.5|11695.5|11460|11430|11755.5|11722.5|11407.5|11377.5|9725
1503961200000|2017-08-28 23:00:00|11484.5|11454.5|11717.5|11687.5|11902.5|11872.5|11484.5|11454.5|10447
1504047600000|2017-08-29 23:00:00|11742.5|11712.5|11632.5|11602.5|11807.5|11777.5|11578.5|11548.5|8291
1504134000000|2017-08-30 23:00:00|11620.5|11590.5|11793|11763|11834|11804|11607.5|11577.5|8439
1504220400000|2017-08-31 23:00:00|11796.5|11766.5|12075|12045|12107.5|12077.5|11765.5|11735.5|9070
1504479600000|2017-09-03 23:00:00|12144.5|12114.5|12274.5|12244.5|12399.5|12369.5|12132.5|12102.5|8976
1504566000000|2017-09-04 23:00:00|12283.5|12253.5|12000|11970|12336.5|12306.5|11933.5|11903.5|9225
1504652400000|2017-09-05 23:00:00|11995.5|11965.5|12247.5|12217.5|12258|12228|11923.5|11893.5|9344
1504738800000|2017-09-06 23:00:00|12260|12200|12222.5|12192.5|12329.5|12299.5|12020.5|11990.5|9818
1504825200000|2017-09-07 23:00:00|12203.5|12173.5|11522.5|11492.5|12382.5|12352.5|11480.5|11450.5|16186
1505084400000|2017-09-10 23:00:00|11512.5|11482.5|11825.5|11795.5|11852.5|11822.5|11512.5|11482.5|9603
1505170800000|2017-09-11 23:00:00|11835.5|11805.5|11945.5|11915.5|11987.5|11957.5|11587.5|11557.5|10923
1505257200000|2017-09-12 23:00:00|11924.5|11894.5|11432.5|11402.5|11982|11952|11350.5|11320.5|12680
1505343600000|2017-09-13 23:00:00|11449.5|11419.5|11226|11196|11532.5|11502.5|11134.5|11104.5|12434
1505430000000|2017-09-14 23:00:00|11217.5|11187.5|11149.5|11119.5|11283.5|11253.5|10859.5|10829.5|13271
1505689200000|2017-09-17 23:00:00|11135|11075|11203|11173|11275.5|11245.5|11072.5|11042.5|10424
1505775600000|2017-09-18 23:00:00|11185.5|11155.5|11178|11148|11254.5|11224.5|10889.5|10859.5|12600
1505862000000|2017-09-19 23:00:00|11152.5|11122.5|11380|11350|11497.5|11467.5|11152.5|11122.5|11655
1505948400000|2017-09-20 23:00:00|11373.5|11343.5|10692.5|10662.5|11373.5|11343.5|10636.5|10606.5|15843
1506034800000|2017-09-21 23:00:00|10725|10695|10554.5|10524.5|10842.5|10812.5|10447.5|10417.5|14524
1506294000000|2017-09-24 23:00:00|10637.5|10607.5|10590.5|10560.5|10672.5|10642.5|10450|10420|10258
1506380400000|2017-09-25 23:00:00|10639.5|10579.5|10500.5|10470.5|10694.5|10664.5|10422.5|10392.5|10305
1506466800000|2017-09-26 23:00:00|10476|10425|10341.5|10311.5|10636.5|10606.5|10227.5|10197.5|11737
1506553200000|2017-09-27 23:00:00|10300.5|10270.5|10496.5|10466.5|10509.5|10479.5|10244.5|10214.5|11341
1506639600000|2017-09-28 23:00:00|10473.5|10443.5|10532.5|10502.5|10849.5|10819.5|10387.5|10357.5|7596
1506898800000|2017-10-01 23:00:00|10539.5|10509.5|10500|10470|10610|10580|10288.5|10258.5|3323
1506985200000|2017-10-02 23:00:00|10465.5|10405.5|10714|10684|10789.5|10759.5|10445.5|10405.5|4900
1507071600000|2017-10-03 23:00:00|10729.5|10669.5|10640|10610|10854.5|10824.5|10608.5|10578.5|3513
1507158000000|2017-10-04 23:00:00|10597.5|10567.5|10595.5|10565.5|10721.5|10691.5|10528|10498|3405
1507244400000|2017-10-05 23:00:00|10583.5|10553.5|10604|10574|10707|10677|10527|10497|3012
1507503600000|2017-10-08 23:00:00|10592.5|10562.5|11006.5|10976.5|11014.5|10984.5|10578.5|10548.5|11757
1507590000000|2017-10-09 23:00:00|11002.5|10972.5|11035|11005|11067|11037|10842|10812|10224
1507676400000|2017-10-10 23:00:00|11042.5|11012.5|11190|11160|11257.5|11227.5|10902.5|10872.5|11189
1507762800000|2017-10-11 23:00:00|11195.5|11165.5|11419.5|11389.5|11442|11412|11151.5|11121.5|9459
1507849200000|2017-10-12 23:00:00|11422.5|11392.5|11749.7|11719.7|11752.1|11722.1|11382.9|11352.9|15664
1508108400000|2017-10-15 23:00:00|11732.8|11682.5|11858|11828|11943.5|11913.5|11598|11568|12699
1508194800000|2017-10-16 23:00:00|11889.5|11829.5|11765|11735|11912|11882|11627|11597|11684
1508281200000|2017-10-17 23:00:00|11787|11733|11655.5|11625.5|11871.5|11841.5|11607.5|11577.5|11392
1508367600000|2017-10-18 23:00:00|11649|11593|11783|11753|11807|11777|11597|11567|9433
1508454000000|2017-10-19 23:00:00|11784|11754|11739.5|11709.5|12180|12150|11664.5|11634.5|13198
1508713200000|2017-10-22 23:00:00|11747.5|11717.5|11912|11882|11948.5|11918.5|11680.5|11650.5|9563
1508799600000|2017-10-23 23:00:00|11917.5|11887.5|12034.5|12004.5|12097.5|12067.5|11893.5|11863.5|9462
1508886000000|2017-10-24 23:00:00|12054.5|11994.5|11896.5|11866.5|12102.5|12072.5|11808|11778|8751
1508972400000|2017-10-25 23:00:00|11876|11816|11739.5|11709.5|11989.5|11959.5|11659.5|11629.5|7935
1509058800000|2017-10-26 23:00:00|11774.5|11714.5|11596.5|11566.5|11774.5|11738.5|11371.5|11341.5|9025
1509321600000|2017-10-30 00:00:00|11579|11519|11677.5|11647.5|11702.5|11672.5|11475|11445|7623
1509408000000|2017-10-31 00:00:00|11657.5|11597.5|12392|12362|12470|12440|11569.5|11539.5|10507
1509494400000|2017-11-01 00:00:00|12423.5|12393.5|12657|12627|13048|13018|12423.5|12393.5|13264
1509580800000|2017-11-02 00:00:00|12730|12673|12543|12513|12932.5|12902.5|12379.5|12349.5|12427
1509667200000|2017-11-03 00:00:00|12574.5|12544.5|12698|12668|12811.5|12781.5|12530.5|12500.5|11004
1509926400000|2017-11-06 00:00:00|12715.5|12685.5|12971|12941|12981.5|12951.5|12679.5|12649.5|9431
1510012800000|2017-11-07 00:00:00|12965|12915|12690|12660|12965|12915|12557.5|12527.5|9979
1510099200000|2017-11-08 00:00:00|12673|12620|12668|12638|12739.5|12709.5|12536.5|12506.5|10006
1510185600000|2017-11-09 00:00:00|12714|12655|12268|12238|12714|12664.5|12202.5|12172.5|10469
1510272000000|2017-11-10 00:00:00|12300.5|12270.5|12094|12064|12463.5|12433.5|12091|12061|9897
1510531200000|2017-11-13 00:00:00|12106|12076|12507|12477|12562.5|12532.5|12106|12076|9601
1510617600000|2017-11-14 00:00:00|12510.5|12480.5|11830.5|11800.5|12595.5|12565.5|11773|11743|15903
1510704000000|2017-11-15 00:00:00|11816|11786|11663.5|11633.5|11868.5|11838.5|11471|11441|13671
1510790400000|2017-11-16 00:00:00|11678|11620|11390.5|11360.5|11772|11742|11335|11305|14452
1510876800000|2017-11-17 00:00:00|11402.5|11372.5|11607|11577|11650|11620|11402.5|11372.5|11060
1511136000000|2017-11-20 00:00:00|11614|11558|11691.5|11661.5|11727.5|11697.5|11465|11435|12009
1511222400000|2017-11-21 00:00:00|11683.5|11653.5|11872.5|11842.5|11893|11863|11627.5|11597.5|10943
1511308800000|2017-11-22 00:00:00|11870|11818|11867.5|11837.5|11961.5|11931.5|11672.5|11642.5|11953
1511395200000|2017-11-23 00:00:00|11876|11823|11942.5|11912.5|11957|11927|11667.5|11637.5|10032
1511481600000|2017-11-24 00:00:00|11929|11878|12046.5|12016.5|12111.5|12081.5|11910.5|11878|9577
1511740800000|2017-11-27 00:00:00|12004.5|11974.5|11598|11568|12035.5|12005.5|11585|11555|11048
1511827200000|2017-11-28 00:00:00|11600.5|11570.5|11402.5|11372.5|11660.5|11630.5|11270.5|11240.5|9527
1511913600000|2017-11-29 00:00:00|11382.5|11352.5|11468.5|11438.5|11512.5|11482.5|11296.5|11266.5|10007
1512000000000|2017-11-30 00:00:00|11453|11398|11155.5|11125.5|11453|11420.5|11124.5|11094.5|12654
1512086400000|2017-12-01 00:00:00|11196.5|11166.5|11352|11322|11442.5|11412.5|10957.5|10927.5|16097
1512345600000|2017-12-04 00:00:00|11331.5|11301.5|11390.5|11360.5|11487|11457|11292.5|11262.5|11511
1512432000000|2017-12-05 00:00:00|11392.5|11362.5|10924.5|10894.5|11394.5|11364.5|10878|10848|13713
1512518400000|2017-12-06 00:00:00|10918.5|10888.5|10838|10808|10942.5|10912.5|10772.5|10742.5|9893
1512604800000|2017-12-07 00:00:00|10841.5|10811.5|11025|10995|11048|11018|10756.5|10726.5|12570
1512691200000|2017-12-08 00:00:00|11017.5|10987.5|10971.5|10941.5|11149.5|11119.5|10885|10855|10813
1512950400000|2017-12-11 00:00:00|10963.5|10933.5|11227|11197|11250.5|11220.5|10857.5|10827.5|10286
1513036800000|2017-12-12 00:00:00|11224.5|11194.5|11118|11088|11242.5|11212.5|10989.5|10959.5|8207
1513123200000|2017-12-13 00:00:00|11127|11075|11113|11083|11237.5|11207.5|11094.5|11064.5|7373
1513209600000|2017-12-14 00:00:00|11114|11058|11202.5|11172.5|11340.5|11310.5|11047.5|11017.5|9895
1513296000000|2017-12-15 00:00:00|11190|11160|11580.5|11550.5|11642.5|11612.5|11167.5|11137.5|12923
1513555200000|2017-12-18 00:00:00|11584.5|11554.5|11827.5|11797.5|11862.5|11832.5|11502|11472|11207
1513641600000|2017-12-19 00:00:00|11826|11796|11785|11755|11843|11813|11674.5|11644.5|9355
1513728000000|2017-12-20 00:00:00|11780.5|11750.5|12025.5|11995.5|12125|12095|11723.5|11693.5|11173
1513814400000|2017-12-21 00:00:00|12021|11991|12095.5|12065.5|12117.5|12087.5|11878|11848|11550
1513900800000|2017-12-22 00:00:00|12100|12043|12100|12070|12237|12207|11950.5|11920.5|11050
1514332800000|2017-12-27 00:00:00|12099.5|12069.5|12072.5|12042.5|12099.5|12069.5|11820.5|11790.5|9554
1514419200000|2017-12-28 00:00:00|12070.5|12040.5|12397.5|12367.5|12433|12403|11967|11937|10511
1514505600000|2017-12-29 00:00:00|12360.5|12330.5|12867.5|12837.5|12960|12930|12173|12143|8662
1514851200000|2018-01-02 00:00:00|12658|12598|12670|12640|12853|12823|12493|12463|11366
1514937600000|2018-01-03 00:00:00|12668.5|12638.5|12482|12452|12668.5|12638.5|12368|12338|8382
1515024000000|2018-01-04 00:00:00|12459.5|12429.5|12659.5|12629.5|12728|12698|12388.5|12358.5|9984
1515110400000|2018-01-05 00:00:00|12658.5|12598.5|12562.5|12532.5|12682.5|12652.5|12444.5|12414.5|10821
1515369600000|2018-01-08 00:00:00|12558.5|12528.5|12592.5|12562.5|12692|12662|12359.5|12329.5|9510
1515456000000|2018-01-09 00:00:00|12593.5|12563.5|12682.5|12652.5|12797.5|12767.5|12529.5|12499.5|8502
1515542400000|2018-01-10 00:00:00|12685|12625|12885|12855|13212.5|13182.5|12663.5|12625|9351
1515628800000|2018-01-11 00:00:00|12882.5|12852.5|12632.5|12602.5|12913.5|12883.5|12597.5|12567.5|11227
1515715200000|2018-01-12 00:00:00|12628.5|12598.5|12677.5|12647.5|12757.5|12727.5|12574.5|12544.5|11008
1515974400000|2018-01-15 00:00:00|12740.5|12710.5|12905|12875|12992.5|12962.5|12724.5|12694.5|7500
1516060800000|2018-01-16 00:00:00|12893.5|12863.5|12564.5|12534.5|12893.5|12863.5|12205.5|12175.5|10894
1516147200000|2018-01-17 00:00:00|12563.5|12533.5|12408.5|12378.5|12612.5|12582.5|12396|12366|9091
1516233600000|2018-01-18 00:00:00|12424.5|12394.5|12481.5|12451.5|12612|12582|12394.5|12364.5|8731
1516320000000|2018-01-19 00:00:00|12477|12447|12702.5|12672.5|12767|12737|12373|12343|11451
1516579200000|2018-01-22 00:00:00|12695|12665|12731.5|12701.5|12857|12827|12659.5|12629.5|8814
1516665600000|2018-01-23 00:00:00|12750.5|12720.5|12840.5|12810.5|12912.5|12882.5|12589.5|12559.5|13467
1516752000000|2018-01-24 00:00:00|12833.5|12773.5|13557.5|13527.5|13675.5|13645.5|12740|12710|15850
1516838400000|2018-01-25 00:00:00|13545.5|13515.5|13727|13697|13924.5|13894.5|13474.5|13444.5|14596
1516924800000|2018-01-26 00:00:00|13719|13668|13649.5|13619.5|13842.5|13812.5|13553|13523|11813
1517184000000|2018-01-29 00:00:00|13647.5|13617.5|13855.5|13825.5|14067.5|14037.5|13647.5|13617.5|12814
1517270400000|2018-01-30 00:00:00|13857.5|13827.5|13392.5|13362.5|13927.5|13897.5|13313|13283|16521
1517356800000|2018-01-31 00:00:00|13404.5|13374.5|13470.5|13440.5|13640|13610|13357.5|13327.5|12920
1517443200000|2018-02-01 00:00:00|13500.5|13470.5|13961.5|13931.5|14049.5|14019.5|13430.5|13400.5|13413
1517529600000|2018-02-02 00:00:00|13969|13909|13511.5|13481.5|13990|13960|13205|13175|18306
1517788800000|2018-02-05 00:00:00|13520.5|13490.5|13710.5|13680.5|13833|13803|13313.5|13283.5|16310
1517875200000|2018-02-06 00:00:00|13686.5|13656.5|13341|13311|13686.5|13656.5|13270.5|13240.5|16951
1517961600000|2018-02-07 00:00:00|13369|13318|13218.5|13188.5|13729.5|13699.5|13178|13148|14989
1518048000000|2018-02-08 00:00:00|13191|13131|13177.5|13147.5|13340.5|13310.5|12895.5|12865.5|16592
1518134400000|2018-02-09 00:00:00|13171.5|13111.5|12955.5|12925.5|13171.5|13111.5|12802.5|12772.5|12660
1518393600000|2018-02-12 00:00:00|12965.5|12935.5|13127.5|13097.5|13182.5|13152.5|12965.5|12935.5|11569
1518480000000|2018-02-13 00:00:00|13122.5|13092.5|13455.5|13425.5|13581.5|13551.5|13097.5|13067.5|10016
1518566400000|2018-02-14 00:00:00|13444.5|13414.5|13973.5|13943.5|14158|14128|13425.5|13395.5|10693
1518652800000|2018-02-15 00:00:00|13956|13926|14169.5|14139.5|14432|14402|13955.5|13925.5|6331
1518739200000|2018-02-16 00:00:00|14159.5|14129.5|13905|13875|14252.5|14222.5|13840.5|13810.5|5146
1518998400000|2018-02-19 00:00:00|13673|13613|13630.5|13600.5|13890|13860|13589|13559|3494
1519084800000|2018-02-20 00:00:00|13667.5|13637.5|13636|13606|13809.5|13779.5|13483|13453|4502
1519171200000|2018-02-21 00:00:00|13544.5|13514.5|13852|13822|13950.5|13920.5|13421|13391|4980
1519257600000|2018-02-22 00:00:00|13794|13734|13850.5|13820.5|13859|13829|13399.5|13369.5|11308
1519344000000|2018-02-23 00:00:00|13837.5|13807.5|13784.5|13754.5|13881.5|13851.5|13688|13658|8623
1519603200000|2018-02-26 00:00:00|13747.5|13717.5|13939|13909|14075|14045|13678|13648|10091
1519689600000|2018-02-27 00:00:00|13932|13902|13856|13826|14045.5|14015.5|13717.5|13687.5|9877
1519776000000|2018-02-28 00:00:00|13846.5|13816.5|13774.5|13744.5|13897.5|13867.5|13740.5|13710.5|8456
1519862400000|2018-03-01 00:00:00|13725.5|13695.5|13421.5|13391.5|13842.5|13812.5|13319.5|13289.5|13633
1519948800000|2018-03-02 00:00:00|13401.5|13371.5|13505.5|13475.5|13532.5|13502.5|13320|13290|8864
1520208000000|2018-03-05 00:00:00|13484|13424|13447|13417|13537.5|13507.5|13233|13203|8489
1520294400000|2018-03-06 00:00:00|13429|13373|13654.5|13624.5|13723|13693|13418.5|13373|7075
1520380800000|2018-03-07 00:00:00|13646|13616|13549.5|13519.5|13646|13616|13363|13333|8286
1520467200000|2018-03-08 00:00:00|13548.5|13518.5|13231.5|13201.5|13579.5|13549.5|13153|13123|10314
1520553600000|2018-03-09 00:00:00|13218.5|13188.5|13847.5|13817.5|13912.5|13882.5|13135.5|13105.5|13396
1520812800000|2018-03-12 00:00:00|13828.5|13798.5|13692.5|13662.5|13859.5|13829.5|13662.5|13632.5|10069
1520899200000|2018-03-13 00:00:00|13772.5|13742.5|13920.5|13890.5|13937|13907|13635|13605|9930
1520985600000|2018-03-14 00:00:00|13900|13840|13818|13788|14045.5|14015.5|13775.5|13745.5|8148
1521072000000|2018-03-15 00:00:00|13791.5|13731.5|13657.5|13627.5|13860|13830|13540.5|13510.5|8292
1521158400000|2018-03-16 00:00:00|13619.5|13589.5|13602.5|13572.5|13802.5|13772.5|13530|13500|9597
1521417600000|2018-03-19 00:00:00|13588|13528|13483|13453|13588|13557.5|13373|13343|10631
1521504000000|2018-03-20 00:00:00|13487.5|13457.5|13472|13442|13625.5|13595.5|13397|13367|10332
1521590400000|2018-03-21 00:00:00|13473.5|13443.5|13472|13442|13590.5|13560.5|13230|13200|11148
1521676800000|2018-03-22 00:00:00|13525.5|13495.5|13179.5|13149.5|13679.5|13649.5|13075.5|13045.5|14444
1521763200000|2018-03-23 00:00:00|13162|13102|12999.5|12969.5|13279.5|13249.5|12910.5|12880.5|17531
1522018800000|2018-03-25 23:00:00|13002|12942|12980|12950|13109.5|13079.5|12835.5|12805.5|12438
1522105200000|2018-03-26 23:00:00|13017.5|12987.5|13020|12990|13232|13202|12942|12912|11229
1522191600000|2018-03-27 23:00:00|12986|12935|13080.5|13050.5|13152.5|13122.5|12887.5|12857.5|12712
1522278000000|2018-03-28 23:00:00|13055|12998|13344.5|13314.5|13395|13365|13032.5|12998|11507
1522710000000|2018-04-02 23:00:00|13378.5|13318.5|13536|13506|13667|13637|13378.5|13318.5|12187
1522796400000|2018-04-03 23:00:00|13515.5|13485.5|13155.5|13125.5|13554.5|13524.5|13000.5|12970.5|10314
1522882800000|2018-04-04 23:00:00|13180.5|13150.5|13359.5|13329.5|13512|13482|13180.5|13150.5|5113
1522969200000|2018-04-05 23:00:00|13349|13289|13264.5|13234.5|13349|13307|12958|12928|4826
1523228400000|2018-04-08 23:00:00|13271.5|13241.5|13473|13443|13522.5|13492.5|13107.5|13077.5|12198
1523314800000|2018-04-09 23:00:00|13440.5|13380.5|13715.5|13685.5|13802.5|13772.5|13417.5|13380.5|11444
1523401200000|2018-04-10 23:00:00|13748|13698|13837.5|13807.5|13915|13885|13579.5|13549.5|10815
1523487600000|2018-04-11 23:00:00|13832.5|13802.5|13742.5|13712.5|13865.5|13835.5|13497.5|13467.5|12962
1523574000000|2018-04-12 23:00:00|13782.5|13752.5|13949.5|13919.5|14093|14063|13716|13686|10414
1523833200000|2018-04-15 23:00:00|13939.5|13909.5|14246|14216|14387.5|14357.5|13875|13845|12522
1523919600000|2018-04-16 23:00:00|14211.5|14181.5|14249.5|14219.5|14305.5|14275.5|13892|13862|13816
1524006000000|2018-04-17 23:00:00|14350|14320|15335|15305|15888.5|15858.5|14218|14188|16050
1524092400000|2018-04-18 23:00:00|15317.5|15287.5|15182|15152|16702.5|16672.5|14825.5|14795.5|18582
1524178800000|2018-04-19 23:00:00|15044.5|15014.5|14762.5|14732.5|15255.5|15225.5|14541.5|14511.5|7530
1524438000000|2018-04-22 23:00:00|14877.5|14847.5|14327|14297|14889.5|14859.5|13843.5|13813.5|10219
1524524400000|2018-04-23 23:00:00|14292.5|14262.5|14107.5|14077.5|14454.5|14424.5|14043.5|14013.5|8725
1524610800000|2018-04-24 23:00:00|14103.5|14073.5|14167.5|14137.5|14255.5|14225.5|13964.5|13934.5|6876
1524697200000|2018-04-25 23:00:00|14190.5|14160.5|14262.5|14232.5|14305|14275|13937.5|13907.5|8157
1524783600000|2018-04-26 23:00:00|14302.5|14272.5|13889.5|13859.5|14319|14289|13822.5|13792.5|9221
1525042800000|2018-04-29 23:00:00|13877.5|13847.5|13697|13667|13959.5|13929.5|13688|13658|5057
1525129200000|2018-04-30 23:00:00|13690.5|13660.5|13754.5|13724.5|13843.5|13813.5|13573|13543|4617
1525215600000|2018-05-01 23:00:00|13797.5|13767.5|13937.5|13907.5|14057|14027|13797.5|13767.5|11086
1525302000000|2018-05-02 23:00:00|13958.5|13928.5|13890|13860|14209.5|14179.5|13788|13758|9574
1525388400000|2018-05-03 23:00:00|13915.5|13885.5|14027.5|13997.5|14080|14050|13826.5|13796.5|7773
1525734000000|2018-05-07 23:00:00|13980.5|13950.5|13904|13874|14130.5|14100.5|13760.5|13730.5|8390
1525820400000|2018-05-08 23:00:00|13919.5|13889.5|13925|13895|13951.5|13921.5|13782.5|13752.5|6093
1525906800000|2018-05-09 23:00:00|13950.5|13920.5|13895.5|13865.5|13965|13935|13810|13780|6321
1525993200000|2018-05-10 23:00:00|13864.5|13834.5|14079.5|14049.5|14143|14113|13812|13782|5894
1526252400000|2018-05-13 23:00:00|14057.5|14027.5|14479.5|14449.5|14530.5|14500.5|14054.5|14024.5|7971
1526338800000|2018-05-14 23:00:00|14476.5|14446.5|14487|14457|14677|14647|14222.5|14192.5|8684
1526425200000|2018-05-15 23:00:00|14477.5|14447.5|14500.5|14470.5|14647.5|14617.5|14377|14347|6047
1526511600000|2018-05-16 23:00:00|14479.5|14449.5|14637.5|14607.5|14753|14723|14469.5|14439.5|7096
1526598000000|2018-05-17 23:00:00|14614.5|14584.5|14687.5|14657.5|14887|14857|14600.5|14570.5|8948
1526857200000|2018-05-20 23:00:00|14647.5|14617.5|14725|14695|14752.5|14722.5|14557.5|14527.5|4917
1526943600000|2018-05-21 23:00:00|14740.5|14710.5|14795|14765|14849.5|14819.5|14576.5|14546.5|7337
1527030000000|2018-05-22 23:00:00|14829.5|14799.5|14607.5|14577.5|14829.5|14799.5|14459.5|14429.5|8235
1527116400000|2018-05-23 23:00:00|14618.5|14588.5|14919|14889|14932|14902|14544.5|14514.5|6728
1527202800000|2018-05-24 23:00:00|14902.5|14872.5|14755.5|14725.5|15070|15040|14702|14672|6927
1527548400000|2018-05-28 23:00:00|14850.5|14820.5|14906.5|14876.5|15032.5|15002.5|14790.5|14760.5|9168
1527634800000|2018-05-29 23:00:00|14857.5|14827.5|15125.5|15095.5|15201.5|15171.5|14702|14672|8851
1527721200000|2018-05-30 23:00:00|15085.5|15055.5|15285|15255|15380|15350|15084.5|15054.5|9740
1527807600000|2018-05-31 23:00:00|15302.5|15272.5|15365.5|15335.5|15693|15663|15131.5|15101.5|12559
1528066800000|2018-06-03 23:00:00|15404.5|15374.5|15507|15477|15532.5|15502.5|15259.5|15229.5|9615
1528153200000|2018-06-04 23:00:00|15488.5|15458.5|15775|15745|15828.5|15798.5|15270.5|15240.5|9914
1528239600000|2018-06-05 23:00:00|15770.5|15740.5|15669|15639|15857.5|15827.5|15633.5|15603.5|8318
1528326000000|2018-06-06 23:00:00|15644.5|15614.5|15417.5|15387.5|15852.5|15822.5|15392.5|15362.5|9045
1528412400000|2018-06-07 23:00:00|15420.5|15390.5|15509|15479|15534.5|15504.5|15292.5|15262.5|7904
1528671600000|2018-06-10 23:00:00|15470|15439|15284|15254|15559.5|15529.5|15266.5|15236.5|5814
1528758000000|2018-06-11 23:00:00|15275.5|15245.5|15277.5|15247.5|15409.5|15379.5|15172.5|15142.5|6949
1528844400000|2018-06-12 23:00:00|15273.5|15243.5|15616|15586|15667.5|15637.5|15187.5|15157.5|7502
1528930800000|2018-06-13 23:00:00|15666.5|15636.5|15274.5|15244.5|15712|15682|15122.5|15092.5|11292
1529017200000|2018-06-14 23:00:00|15294.5|15264.5|15143.5|15113.5|15419.5|15389.5|15117|15087|7409
1529276400000|2018-06-17 23:00:00|15184.5|15154.5|14967|14937|15348.5|15318.5|14947.5|14917.5|3317
1529362800000|2018-06-18 23:00:00|14993.5|14963.5|14717|14687|15072.5|15042.5|14607.5|14577.5|12030
1529449200000|2018-06-19 23:00:00|14739.5|14709.5|14945.5|14915.5|15042.5|15012.5|14735.5|14705.5|8027
1529535600000|2018-06-20 23:00:00|14973.5|14943.5|15050|15020|15206|15176|14932.5|14902.5|10027
1529622000000|2018-06-21 23:00:00|15090.5|15060.5|15360|15330|15397.5|15367.5|14995.5|14965.5|7983
1529881200000|2018-06-24 23:00:00|15385.5|15355.5|14802.5|14772.5|15427.5|15397.5|14742.5|14712.5|8212
1529967600000|2018-06-25 23:00:00|14795.5|14765.5|14897.5|14867.5|14908|14878|14571.5|14541.5|9690
1530054000000|2018-06-26 23:00:00|14910.5|14880.5|14924|14894|15034.5|15004.5|14529.5|14499.5|10512
1530140400000|2018-06-27 23:00:00|14878.5|14848.5|14785|14755|15030.5|15000.5|14735.5|14705.5|9433
1530226800000|2018-06-28 23:00:00|14795.5|14765.5|14949.5|14919.5|15107.5|15077.5|14774.5|14744.5|8470
1530486000000|2018-07-01 23:00:00|14960.5|14930.5|14595.5|14565.5|14960.5|14930.5|14539.5|14509.5|9116
1530572400000|2018-07-02 23:00:00|14590.5|14560.5|14384.5|14354.5|14766.5|14736.5|14352.5|14322.5|10894
1530658800000|2018-07-03 23:00:00|14351.5|14321.5|14132.5|14102.5|14497.5|14467.5|14007.5|13977.5|12861
1530745200000|2018-07-04 23:00:00|14145.5|14115.5|14190|14160|14390.5|14360.5|14055.5|14025.5|11676
1530831600000|2018-07-05 23:00:00|14220.5|14190.5|13995|13965|14267.5|14237.5|13852.5|13822.5|14728
1531090800000|2018-07-08 23:00:00|13973.5|13943.5|14035|14005|14254|14224|13973.5|13943.5|11458
1531177200000|2018-07-09 23:00:00|14079.5|14049.5|14160|14130|14299.5|14269.5|14018|13988|11124
1531263600000|2018-07-10 23:00:00|14184.5|14154.5|13950.5|13920.5|14184.5|14154.5|13582.5|13552.5|16235
1531350000000|2018-07-11 23:00:00|13959.5|13929.5|14255|14225|14412.5|14382.5|13897|13867|16011
1531436400000|2018-07-12 23:00:00|14242.5|14212.5|14012|13982|14310|14280|13928|13898|11793
1531695600000|2018-07-15 23:00:00|13982.5|13952.5|13639.5|13609.5|14069.5|14039.5|13632.5|13602.5|12146
1531782000000|2018-07-16 23:00:00|13646.5|13616.5|13535|13505|13779.5|13749.5|13492|13462|12952
1531868400000|2018-07-17 23:00:00|13557.5|13527.5|13634.5|13604.5|13667.5|13637.5|13335|13297|12707
1531954800000|2018-07-18 23:00:00|13677.5|13647.5|13384.5|13354.5|13795|13765|13230|13200|14736
1532041200000|2018-07-19 23:00:00|13427.5|13397.5|13550.5|13520.5|13647.5|13617.5|13324.5|13294.5|11463
1532300400000|2018-07-22 23:00:00|13530.5|13500.5|13392.5|13362.5|13657|13627|13367.5|13337.5|9525
1532386800000|2018-07-23 23:00:00|13385.5|13355.5|13655|13625|13787|13757|13290.5|13260.5|9982
1532473200000|2018-07-24 23:00:00|13615.5|13585.5|13708|13678|13855|13825|13578|13548|8076
1532559600000|2018-07-25 23:00:00|13723.5|13693.5|13774.5|13744.5|13856|13826|13625|13595|8347
1532646000000|2018-07-26 23:00:00|13808.5|13778.5|13830.5|13800.5|13907|13877|13684.5|13654.5|7543
1532905200000|2018-07-29 23:00:00|13795.5|13765.5|13862|13832|13895|13865|13673|13643|6938
1532991600000|2018-07-30 23:00:00|13907.5|13877.5|14107.5|14077.5|14132|14102|13818.5|13788.5|8675
1533078000000|2018-07-31 23:00:00|14083.5|14053.5|13478|13448|14087.5|14057.5|13457.5|13427.5|10667
1533164400000|2018-08-01 23:00:00|13405.5|13375.5|13370.5|13340.5|13577|13547|13290|13260|14586
1533250800000|2018-08-02 23:00:00|13364.5|13334.5|13527.5|13497.5|13580|13550|13100|13070|14290
1533510000000|2018-08-05 23:00:00|13529.5|13499.5|13705.5|13675.5|13745.5|13715.5|13318|13288|11863
1533596400000|2018-08-06 23:00:00|13702.5|13672.5|13872.5|13842.5|13937|13907|13615|13585|10609
1533682800000|2018-08-07 23:00:00|13885.5|13855.5|14005|13975|14070|14040|13857|13827|9459
1533769200000|2018-08-08 23:00:00|14040.5|14010.5|13917.5|13887.5|14155|14125|13885|13855|8939
1533855600000|2018-08-09 23:00:00|13885.5|13855.5|13797|13767|14007|13977|13637.5|13607.5|10213
1534114800000|2018-08-12 23:00:00|13825.5|13795.5|13530.5|13500.5|13910|13880|13485|13455|10713
1534201200000|2018-08-13 23:00:00|13545.5|13515.5|13435.5|13405.5|13620|13590|13416.5|13386.5|11456
1534287600000|2018-08-14 23:00:00|13442.5|13412.5|12885|12855|13480|13450|12786|12756|14733
1534374000000|2018-08-15 23:00:00|12897.5|12867.5|13364.5|13334.5|13479.5|13449.5|12849.5|12819.5|13546
1534460400000|2018-08-16 23:00:00|13345.5|13315.5|13550|13520|13647|13617|13214.5|13184.5|10105
1534719600000|2018-08-19 23:00:00|13567.5|13537.5|13619.5|13589.5|13857.5|13827.5|13507|13477|10116
1534806000000|2018-08-20 23:00:00|13612.5|13582.5|13550|13520|13788|13758|13527.5|13497.5|8549
1534892400000|2018-08-21 23:00:00|13572.5|13542.5|13584.5|13554.5|13759|13729|13480.5|13450.5|10079
1534978800000|2018-08-22 23:00:00|13596.5|13566.5|13293|13263|13596.5|13566.5|13204.5|13174.5|10724
1535065200000|2018-08-23 23:00:00|13255.5|13225.5|13437|13407|13492|13462|13234.5|13204.5|10604
1535410800000|2018-08-27 23:00:00|13439.5|13409.5|13656|13626|13692|13662|13327.5|13297.5|9916
1535497200000|2018-08-28 23:00:00|13643.5|13613.5|13495.5|13465.5|13672.5|13642.5|13450|13420|7889
1535583600000|2018-08-29 23:00:00|13458.5|13428.5|13297.5|13267.5|13580.5|13550.5|13223.5|13193.5|9597
1535670000000|2018-08-30 23:00:00|13322.5|13292.5|12817.5|12787.5|13365.5|13335.5|12793|12763|12992
1535929200000|2018-09-02 23:00:00|12829.5|12799.5|12795.5|12765.5|12870.5|12840.5|12709.5|12679.5|9146
1536015600000|2018-09-03 23:00:00|12807.5|12777.5|12520.5|12490.5|12820.5|12790.5|12388|12358|11043
1536102000000|2018-09-04 23:00:00|12497.5|12467.5|12492.5|12462.5|12645|12615|12378|12348|9151
1536188400000|2018-09-05 23:00:00|12490.5|12460.5|12454.5|12424.5|12604.5|12574.5|12402.5|12372.5|10529
1536274800000|2018-09-06 23:00:00|12476.5|12446.5|12337.5|12307.5|12560.5|12530.5|12242.5|12212.5|12359
1536534000000|2018-09-09 23:00:00|12347.5|12317.5|12419.5|12389.5|12510|12480|12269.5|12239.5|11437
1536620400000|2018-09-10 23:00:00|12415.5|12385.5|12229.5|12199.5|12461.5|12431.5|12177.5|12147.5|11299
1536706800000|2018-09-11 23:00:00|12225.5|12195.5|12632.5|12602.5|12665|12635|12097|12067|12927
1536793200000|2018-09-12 23:00:00|12640.5|12610.5|12632.5|12602.5|12796.5|12766.5|12573|12543|10651
1536879600000|2018-09-13 23:00:00|12611.5|12581.5|12458|12428|12725|12695|12427.5|12397.5|9966
1537138800000|2018-09-16 23:00:00|12423.5|12393.5|12278.5|12248.5|12450|12420|12266|12236|11186
1537225200000|2018-09-17 23:00:00|12284.5|12254.5|12409.5|12379.5|12482.5|12452.5|12145|12115|10629
1537311600000|2018-09-18 23:00:00|12379.5|12349.5|12542.5|12512.5|12632.5|12602.5|12320|12290|9482
1537398000000|2018-09-19 23:00:00|12510.5|12480.5|12663|12633|12697|12667|12467.5|12437.5|8220
1537484400000|2018-09-20 23:00:00|12674.5|12644.5|13264.5|13234.5|13307|13277|12674.5|12644.5|9801
1537743600000|2018-09-23 23:00:00|13277.5|13247.5|12859.5|12829.5|13277.5|13247.5|12796|12766|5236
1537830000000|2018-09-24 23:00:00|12830.5|12800.5|12955|12925|13035|13005|12769.5|12739.5|10354
1537916400000|2018-09-25 23:00:00|12965.5|12935.5|12838|12808|13092|13062|12830|12800|9643
1538002800000|2018-09-26 23:00:00|12827.5|12797.5|12588|12558|12915.5|12885.5|12525|12495|9643
1538089200000|2018-09-27 23:00:00|12560.5|12530.5|12593|12563|12810|12780|12541.5|12511.5|6176
1538348400000|2018-09-30 23:00:00|12557.5|12527.5|12478|12448|12604.5|12574.5|12345.5|12315.5|6282
1538434800000|2018-10-01 23:00:00|12449.5|12419.5|12540.5|12510.5|12647.5|12617.5|12337.5|12307.5|4013
1538521200000|2018-10-02 23:00:00|12557.5|12527.5|12925|12895|12975|12945|12452|12422|4513
1538607600000|2018-10-03 23:00:00|12939.5|12909.5|12483|12453|13000.5|12970.5|12424.5|12394.5|5647
1538694000000|2018-10-04 23:00:00|12569.5|12539.5|12659.5|12629.5|12747.5|12717.5|12378|12348|5633
1538953200000|2018-10-07 23:00:00|12675.5|12645.5|12649.5|12619.5|12680|12650|12425|12395|9112
1539039600000|2018-10-08 23:00:00|12675.5|12645.5|12980|12950|13038|13008|12607.5|12577.5|9288
1539126000000|2018-10-09 23:00:00|12986.5|12956.5|12717.5|12687.5|13028.5|12998.5|12703|12673|9833
1539212400000|2018-10-10 23:00:00|12722.5|12692.5|12750.5|12720.5|12797|12767|12402|12372|13230
1539298800000|2018-10-11 23:00:00|12717.5|12687.5|12673|12643|12890.5|12860.5|12627.5|12597.5|7854
1539558000000|2018-10-14 23:00:00|12698.5|12668.5|12582.5|12552.5|12828.5|12798.5|12577.5|12547.5|8257
1539644400000|2018-10-15 23:00:00|12577.5|12547.5|12559.5|12529.5|12643.5|12613.5|12412.5|12382.5|8518
1539730800000|2018-10-16 23:00:00|12550.5|12520.5|12380|12350|12618.5|12588.5|12340|12310|9084
1539817200000|2018-10-17 23:00:00|12361.5|12331.5|12363.5|12333.5|12437.5|12407.5|12214.5|12184.5|7683
1539903600000|2018-10-18 23:00:00|12317.5|12287.5|12494.5|12464.5|12644.5|12614.5|12317.5|12287.5|7898
1540162800000|2018-10-21 23:00:00|12487.5|12457.5|12540|12510|12742|12712|12477.5|12447.5|8333
1540249200000|2018-10-22 23:00:00|12470.5|12440.5|12423.5|12393.5|12563.5|12533.5|12375.5|12345.5|7064
1540335600000|2018-10-23 23:00:00|12401.5|12371.5|12249.5|12219.5|12550.5|12520.5|12229.5|12199.5|9176
1540422000000|2018-10-24 23:00:00|12223.5|12193.5|12172.5|12142.5|12352.5|12322.5|12098|12068|11638
1540508400000|2018-10-25 23:00:00|12190.5|12160.5|11924.5|11894.5|12197.5|12167.5|11825|11795|9689
1540771200000|2018-10-29 00:00:00|11892.5|11862.5|11750.5|11720.5|11960|11930|11719|11689|7517
1540857600000|2018-10-30 00:00:00|11752.5|11722.5|11767.5|11737.5|11868.5|11838.5|11723.5|11693.5|7484
1540944000000|2018-10-31 00:00:00|11780.5|11750.5|11557.5|11527.5|11815.5|11785.5|11513|11483|7795
1541030400000|2018-11-01 00:00:00|11553.5|11523.5|11855.5|11825.5|11932|11902|11508.5|11478.5|9713
1541116800000|2018-11-02 00:00:00|11852.5|11822.5|11947|11917|12172.5|12142.5|11785|11755|12638
1541376000000|2018-11-05 00:00:00|11953.5|11923.5|11742.5|11712.5|11978.5|11948.5|11706|11676|8253
1541462400000|2018-11-06 00:00:00|11753.5|11723.5|11808.5|11778.5|11937.5|11907.5|11746|11716|7541
1541548800000|2018-11-07 00:00:00|11799.5|11769.5|11797|11767|11932.5|11902.5|11642|11612|10001
1541635200000|2018-11-08 00:00:00|11777.5|11747.5|11808|11778|11833.5|11803.5|11594|11564|9763
1541721600000|2018-11-09 00:00:00|11788.5|11758.5|11427.5|11397.5|11788.5|11758.5|11413.5|11383.5|7190
1541980800000|2018-11-12 00:00:00|11426.5|11396.5|11361|11331|11455|11425|11326|11296|6300
1542067200000|2018-11-13 00:00:00|11359.5|11329.5|11344|11314|11590|11560|11277|11247|8189
1542153600000|2018-11-14 00:00:00|11337.5|11307.5|11344.5|11314.5|11381.5|11351.5|11256.5|11226.5|5933
1542240000000|2018-11-15 00:00:00|11316.5|11286.5|11326|11296|11551.5|11521.5|11284|11254|8081
1542326400000|2018-11-16 00:00:00|11335.5|11305.5|11452|11422|11493|11463|11294.5|11264.5|7662
1542585600000|2018-11-19 00:00:00|11403.5|11373.5|11206|11176|11426.5|11396.5|11190|11160|7104
1542672000000|2018-11-20 00:00:00|11202.5|11172.5|11093|11063|11354.5|11324.5|11069|11039|7797
1542758400000|2018-11-21 00:00:00|11092.5|11062.5|11027|10997|11177|11147|11022.5|10992.5|6598
1542844800000|2018-11-22 00:00:00|11033.5|11003.5|10992.5|10962.5|11100.5|11070.5|10967.5|10937.5|5484
1542931200000|2018-11-23 00:00:00|10975.5|10945.5|10897.5|10867.5|10975.5|10945.5|10752.5|10722.5|8982
1543190400000|2018-11-26 00:00:00|10885.5|10855.5|10881|10851|10907.5|10877.5|10760.5|10730.5|7218
1543276800000|2018-11-27 00:00:00|10887.5|10857.5|10757.5|10727.5|10905.5|10875.5|10738.5|10708.5|6561
1543363200000|2018-11-28 00:00:00|10755|10725|10868|10838|10935.5|10905.5|10755|10725|6363
1543449600000|2018-11-29 00:00:00|10863.5|10833.5|11059.5|11029.5|11085|11055|10803.5|10773.5|7156
1543536000000|2018-11-30 00:00:00|11019.5|10989.5|11112|11082|11209.5|11179.5|10957.5|10927.5|7604
1543795200000|2018-12-03 00:00:00|11107.5|11077.5|11220|11190|11420.5|11390.5|11107.5|11077.5|9904
1543881600000|2018-12-04 00:00:00|11207.5|11177.5|11132.5|11102.5|11425|11395|11093.5|11063.5|9017
1543968000000|2018-12-05 00:00:00|11147.5|11117.5|11227|11197|11243|11213|11063|11033|6671
1544054400000|2018-12-06 00:00:00|11228.5|11198.5|10889.5|10859.5|11228.5|11198.5|10771|10741|9679
1544140800000|2018-12-07 00:00:00|10870.5|10840.5|10986.5|10956.5|11017.5|10987.5|10843.5|10813.5|7384
1544400000000|2018-12-10 00:00:00|10972.5|10942.5|10805.5|10775.5|10972.5|10942.5|10785.5|10755.5|6224
1544486400000|2018-12-11 00:00:00|10801.5|10771.5|10760.5|10730.5|10962.5|10932.5|10735|10705|6688
1544572800000|2018-12-12 00:00:00|10757.5|10727.5|10795|10765|10857|10827|10757.5|10727.5|4385
1544659200000|2018-12-13 00:00:00|10814|10754|10871.5|10841.5|10945|10915|10740.5|10710.5|6051
1544745600000|2018-12-14 00:00:00|10886|10826|11054|11024|11075|11045|10770|10740|4530
1545004800000|2018-12-17 00:00:00|11066|11006|11012.5|10982.5|11130|11100|10980|10950|5016
1545091200000|2018-12-18 00:00:00|11027|10967|10827|10797|11100|11070|10787|10757|7111
1545177600000|2018-12-19 00:00:00|10865|10805|11003|10973|11030|11000|10822.5|10792.5|4404
1545264000000|2018-12-20 00:00:00|11012|10952|10941|10911|11014|10984|10828.5|10798.5|6603
1545350400000|2018-12-21 00:00:00|10975|10915|10897|10867|10997.5|10967.5|10857|10827|6507
1545609600000|2018-12-24 00:00:00|10901|10841|10887|10857|11000.5|10970.5|10872|10841|4971
1545868800000|2018-12-27 00:00:00|10907|10847|10740|10710|10907|10847|10710|10680|5784
1545955200000|2018-12-28 00:00:00|10745|10685|10748|10718|10785.5|10755.5|10651|10621|3613
1546214400000|2018-12-31 00:00:00|10765|10705|10663|10633|10993|10963|10648|10618|2808
1546387200000|2019-01-02 00:00:00|10678|10618|10842|10812|10878|10848|10547|10517|7097
1546473600000|2019-01-03 00:00:00|10851|10791|10910|10880|10948|10918|10703|10673|7926
1546560000000|2019-01-04 00:00:00|10908|10848|11140|11110|11180|11150|10837.5|10807.5|8861
1546819200000|2019-01-07 00:00:00|11148|11088|11158|11128|11212|11182|11093|11063|5940
1546905600000|2019-01-08 00:00:00|11174|11114|11237|11207|11269|11239|11055.5|11025.5|5319
1546992000000|2019-01-09 00:00:00|11230|11170|11266|11236|11342|11312|11213|11170|5871
1547078400000|2019-01-10 00:00:00|11285|11225|11248|11218|11333|11303|11175|11145|5822
1547164800000|2019-01-11 00:00:00|11253|11193|11489|11459|11528|11498|11213|11183|7571
1547424000000|2019-01-14 00:00:00|11465|11429|11417|11387|11527|11497|11347|11317|5926
1547510400000|2019-01-15 00:00:00|11426|11366|11631.5|11601.5|11696|11666|11406|11366|6134
1547596800000|2019-01-16 00:00:00|11640|11568|11627|11597|11783|11753|11597|11567|5472
1547683200000|2019-01-17 00:00:00|11637|11577|11598|11568|11680|11650|11475|11445|6351
1547769600000|2019-01-18 00:00:00|11607|11547|11832|11802|11872|11842|11607|11547|6650
1548028800000|2019-01-21 00:00:00|11830|11770|11830|11800|11898|11868|11742|11712|5307
1548115200000|2019-01-22 00:00:00|11846|11786|11612|11582|11852.5|11822.5|11566|11536|5677
1548201600000|2019-01-23 00:00:00|11617|11557|11707|11677|11742|11712|11599.5|11557|5873
1548288000000|2019-01-24 00:00:00|11722|11662|11767.5|11737.5|11807|11777|11608|11578|5537
1548374400000|2019-01-25 00:00:00|11775|11715|11966|11936|11997|11967|11760|11715|5892
1548633600000|2019-01-28 00:00:00|11972|11912|11861.5|11831.5|12031.5|12001.5|11838|11808|5541
1548720000000|2019-01-29 00:00:00|11877|11817|12162.5|12132.5|12213|12183|11767|11737|6412
1548806400000|2019-01-30 00:00:00|12181|12109|12372.5|12342.5|12467|12437|12157|12109|7547
1548892800000|2019-01-31 00:00:00|12380|12320|12484.5|12454.5|12533|12503|12337|12307|7803
1548979200000|2019-02-01 00:00:00|12491|12431|12707.5|12677.5|12713|12683|12325|12295|6565
1549238400000|2019-02-04 00:00:00|12705|12645|13232.5|13202.5|13272|13242|12613|12583|5049
1549324800000|2019-02-05 00:00:00|13247|13187|13083|13053|13283|13253|12885|12855|5916
1549411200000|2019-02-06 00:00:00|13092|13032|12910|12880|13363|13333|12873|12843|5221
1549497600000|2019-02-07 00:00:00|12938|12878|12913|12883|13052|13022|12872.5|12842.5|8183
1549584000000|2019-02-08 00:00:00|12929|12869|12608|12578|12929|12869|12497|12467|6669
1549843200000|2019-02-11 00:00:00|12600|12540|12485|12455|12746.5|12716.5|12428|12398|9298
1549929600000|2019-02-12 00:00:00|12493|12433|12395|12365|12580|12550|12228|12198|7254
1550016000000|2019-02-13 00:00:00|12415|12355|12412|12382|12472.5|12442.5|12317|12287|8388
1550102400000|2019-02-14 00:00:00|12421|12361|12213|12183|12487.5|12457.5|12157|12127|8383
1550188800000|2019-02-15 00:00:00|12221|12161|12397.5|12367.5|12440|12410|12095.5|12065.5|7949
1550448000000|2019-02-18 00:00:00|12443|12383|12472.5|12442.5|12542|12512|12307|12277|6967
1550534400000|2019-02-19 00:00:00|12490|12430|12662.5|12632.5|12678|12648|12398|12368|7193
1550620800000|2019-02-20 00:00:00|12684|12624|12938|12908|12968|12938|12655|12624|7533
1550707200000|2019-02-21 00:00:00|12937|12877|12861|12831|12958|12928|12788|12758|6314
1550793600000|2019-02-22 00:00:00|12878|12818|12997|12967|13118|13088|12795|12765|6200
1551052800000|2019-02-25 00:00:00|13062.5|13032.5|12977|12947|13190|13160|12892|12862|8123
1551139200000|2019-02-26 00:00:00|12990|12930|12958|12928|13013.5|12983.5|12862|12832|7931
1551225600000|2019-02-27 00:00:00|12965|12905|13083|13053|13127|13097|12862|12832|6403
1551312000000|2019-02-28 00:00:00|13087|13027|13077|13047|13175|13145|13034.5|13004.5|5999
1551398400000|2019-03-01 00:00:00|13092|13032|13192|13162|13398|13368|13012.5|12982.5|9416
1551657600000|2019-03-04 00:00:00|13203|13143|13282|13252|13500|13470|13187|13143|10611
1551744000000|2019-03-05 00:00:00|13312|13286|13662|13632|13737|13707|13279.5|13249.5|8952
1551830400000|2019-03-06 00:00:00|13668|13608|13649|13619|13780|13750|13578|13548|6627
1551916800000|2019-03-07 00:00:00|13663|13603|13245|13215|13689.5|13659.5|13128|13098|8285
1552003200000|2019-03-08 00:00:00|13218.5|13185|13086.5|13056.5|13248|13218|13075|13045|6090
1552262400000|2019-03-11 00:00:00|13110|13050|12918|12888|13190|13160|12898|12868|6276
1552348800000|2019-03-12 00:00:00|12940|12880|13132|13102|13272|13242|12940|12880|7885
1552435200000|2019-03-13 00:00:00|13150|13090|13207|13177|13250|13220|12922.5|12892.5|8547
1552521600000|2019-03-14 00:00:00|13218|13158|12917|12887|13218|13162.5|12828|12798|8553
1552608000000|2019-03-15 00:00:00|12931|12871|12943.5|12913.5|13059.5|13029.5|12857.5|12827.5|9453
1552867200000|2019-03-18 00:00:00|12955|12895|13031.5|13001.5|13078|13048|12850|12820|6709
1552953600000|2019-03-19 00:00:00|13040|12980|13162.5|13132.5|13307|13277|13033|12980|6556
1553040000000|2019-03-20 00:00:00|13185|13125|13245.5|13215.5|13367|13337|13130|13100|5980
1553126400000|2019-03-21 00:00:00|13368|13308|13042.5|13012.5|13377|13347|12913|12883|7604
1553212800000|2019-03-22 00:00:00|13055|12995|12991.5|12961.5|13087|13057|12922|12892|7226
1553472000000|2019-03-25 00:00:00|13003|12943|12972|12942|13008|12978|12857|12827|6528
1553558400000|2019-03-26 00:00:00|12985|12925|13113|13083|13175|13145|12857.5|12827.5|6797
1553644800000|2019-03-27 00:00:00|13134|13074|13068|13038|13162.5|13132.5|12893|12863|7269
1553731200000|2019-03-28 00:00:00|13081|13021|12890|12860|13081|13025.5|12842|12812|7579
1553817600000|2019-03-29 00:00:00|12900|12840|13012|12982|13185|13155|12897.5|12840|7027
1554073200000|2019-03-31 23:00:00|13023|12963|13108|13078|13347|13317|13023|12963|7560
1554159600000|2019-04-01 23:00:00|13135|13075|13162|13132|13211.5|13181.5|12967|12937|8445
1554246000000|2019-04-02 23:00:00|13189|13129|13370|13340|13444|13414|13169.5|13129|7291
1554332400000|2019-04-03 23:00:00|13389|13329|13155|13125|13411.5|13381.5|13013|12983|5911
1554418800000|2019-04-04 23:00:00|13193|13133|13080|13050|13293|13263|13073|13043|3471
1554678000000|2019-04-07 23:00:00|13090|13030|13225|13195|13337|13307|13090|13030|6554
1554764400000|2019-04-08 23:00:00|13229|13169|13232|13202|13329|13299|13107.5|13077.5|5587
1554850800000|2019-04-09 23:00:00|13258|13198|13218|13188|13320|13290|13164.5|13134.5|6982
1554937200000|2019-04-10 23:00:00|13215|13155|12963|12933|13227.5|13197.5|12887|12857|8374
1555023600000|2019-04-11 23:00:00|12993|12950.5|13022|12992|13077|13047|12897.5|12867.5|7206
1555282800000|2019-04-14 23:00:00|13040|12980|13002|12972|13083|13053|12873|12843|6551
1555369200000|2019-04-15 23:00:00|13022|12962|12943|12913|13177|13147|12916|12886|6637
1555455600000|2019-04-16 23:00:00|12953|12893|12892|12862|13173|13143|12863|12833|7697
1555542000000|2019-04-17 23:00:00|12917|12857|12682|12652|12932.5|12902.5|12642|12612|8154
1555974000000|2019-04-22 23:00:00|12686|12626|12442|12412|12686|12634.5|12397|12367|6883
1556060400000|2019-04-23 23:00:00|12437|12377|12427|12397|12518|12488|12397.5|12367.5|6456
1556146800000|2019-04-24 23:00:00|12453|12393|12343|12313|12492.5|12462.5|12328|12298|6209
1556233200000|2019-04-25 23:00:00|12355|12295|12452|12422|12532.5|12502.5|12329|12295|6088
1556492400000|2019-04-28 23:00:00|12458|12398|12427|12397|12527|12497|12397|12367|4727
1556578800000|2019-04-29 23:00:00|12447|12387|12253|12223|12503|12473|12202|12172|5507
1556665200000|2019-04-30 23:00:00|12266|12206|12178|12148|12333|12303|12168|12138|1804
1556751600000|2019-05-01 23:00:00|12198|12138|12150.5|12120.5|12233|12203|12127|12097|2518
1556838000000|2019-05-02 23:00:00|12189|12129|12222.5|12192.5|12403|12373|12133|12103|3712
1557183600000|2019-05-06 23:00:00|12230|12170|12052.5|12022.5|12230|12170|12008|11978|5884
1557270000000|2019-05-07 23:00:00|12053|11993|11962|11932|12158|12128|11953|11923|6322
1557356400000|2019-05-08 23:00:00|11968|11908|11839.5|11809.5|11979.5|11949.5|11747|11717|6961
1557442800000|2019-05-09 23:00:00|11847|11787|11967.5|11937.5|12087|12057|11847|11787|10723
1557702000000|2019-05-12 23:00:00|11989|11929|11787.5|11757.5|11989|11929|11743|11713|7178
1557788400000|2019-05-13 23:00:00|11801|11741|11937.5|11907.5|11973|11943|11753|11723|6788
1557874800000|2019-05-14 23:00:00|11957|11897|12159.5|12129.5|12295|12265|11840|11810|7617
1557961200000|2019-05-15 23:00:00|12170|12110|12160.5|12130.5|12243|12213|12072|12042|7756
1558047600000|2019-05-16 23:00:00|12163|12103|12025.5|11995.5|12175|12145|12017|11987|7171
1558306800000|2019-05-19 23:00:00|12035|11975|11996.5|11966.5|12078|12048|11888|11858|6215
1558393200000|2019-05-20 23:00:00|12013|11953|12087|12057|12160|12130|11938|11908|8442
1558479600000|2019-05-21 23:00:00|12112|12052|11982|11952|12112|12077.5|11928|11898|7720
1558566000000|2019-05-22 23:00:00|11985|11925|11907|11877|11985|11953.5|11833|11803|6485
1558652400000|2019-05-23 23:00:00|11920|11860|12440|12410|12509|12479|11899.5|11860|10180
1558998000000|2019-05-27 23:00:00|12423|12363|12133|12103|12477.5|12447.5|12090|12060|8339
1559084400000|2019-05-28 23:00:00|12173|12113|12068|12038|12178.5|12148.5|12052|12022|6152
1559170800000|2019-05-29 23:00:00|12071|12011|12143|12113|12201|12171|12018|11988|8572
1559257200000|2019-05-30 23:00:00|12128|12068|12010|11980|12192|12162|11997|11967|8521
1559516400000|2019-06-02 23:00:00|12017|11957|11888|11858|12049.5|12019.5|11878.5|11848.5|5602
1559602800000|2019-06-03 23:00:00|11912|11852|11813|11783|11938.5|11908.5|11807|11777|5407
1559689200000|2019-06-04 23:00:00|11836|11776|11728|11698|11872|11842|11720|11690|5209
1559775600000|2019-06-05 23:00:00|11741|11681|11673|11643|11872|11842|11637.5|11607.5|5299
1559862000000|2019-06-06 23:00:00|11698|11638|11643|11613|11776.5|11746.5|11623|11593|2661
1560121200000|2019-06-09 23:00:00|11653|11593|11652|11622|11833|11803|11627|11593|6346
1560207600000|2019-06-10 23:00:00|11658|11598|11923|11893|12042|12012|11645|11598|8349
1560294000000|2019-06-11 23:00:00|11927|11867|11858|11828|11990|11960|11807|11777|6479
1560380400000|2019-06-12 23:00:00|11876|11816|11863|11833|12057|12027|11802|11772|7960
1560466800000|2019-06-13 23:00:00|11877|11817|11912|11882|12081.5|12051.5|11855.5|11817|7911
1560726000000|2019-06-16 23:00:00|11945|11885|11777|11747|12020.5|11990.5|11747|11717|6196
1560812400000|2019-06-17 23:00:00|11789|11729|11972|11942|12071|12041|11745|11715|6910
1560898800000|2019-06-18 23:00:00|11983|11923|12139|12109|12196.5|12166.5|11870.5|11840.5|7384
1560985200000|2019-06-19 23:00:00|12155|12095|12317|12287|12402|12372|12121.5|12091.5|6577
1561071600000|2019-06-20 23:00:00|12350|12290|12128|12098|12350|12315|12061|12031|7277
1561330800000|2019-06-23 23:00:00|12144|12084|12177|12147|12200.5|12170.5|12028|11998|5764
1561417200000|2019-06-24 23:00:00|12216|12156|12318|12288|12388|12358|12165.5|12135.5|7165
1561503600000|2019-06-25 23:00:00|12328|12268|12510|12480|12512|12482|12247.5|12217.5|5677
1561590000000|2019-06-26 23:00:00|12531|12471|12743|12713|12782|12752|12447.5|12417.5|8732
1561676400000|2019-06-27 23:00:00|12760|12700|12690|12660|12792|12762|12599.5|12569.5|7883
1561935600000|2019-06-30 23:00:00|12698|12638|12344|12314|12861.5|12831.5|12276|12246|8808
1562022000000|2019-07-01 23:00:00|12345|12285|12148|12118|12348.5|12318.5|12036|12006|7211
1562108400000|2019-07-02 23:00:00|12131|12071|12363|12333|12402|12372|12087|12057|6963
1562194800000|2019-07-03 23:00:00|12389|12329|12382|12352|12440|12410|12270.5|12240.5|6944
1562281200000|2019-07-04 23:00:00|12402|12342|12478|12448|12493|12463|12254|12224|6259
1562540400000|2019-07-07 23:00:00|12490|12430|12696|12666|12722|12692|12449.5|12419.5|6628
1562626800000|2019-07-08 23:00:00|12737|12677|12734|12704|12762|12732|12566|12536|6649
1562713200000|2019-07-09 23:00:00|12780|12720|13022|12992|13048|13018|12722.5|12692.5|9261
1562799600000|2019-07-10 23:00:00|13042|12982|13128|13098|13207|13177|13017.5|12982|6859
1562886000000|2019-07-11 23:00:00|13125|13095|13483|13453|13492|13462|13073|13043|8058
1563145200000|2019-07-14 23:00:00|13601|13541|13677|13647|13738|13708|13387|13357|10430
1563231600000|2019-07-15 23:00:00|13689|13629|13937.5|13907.5|14213|14183|13587.5|13557.5|12135
1563318000000|2019-07-16 23:00:00|13973|13913|14369|14339|14477|14447|13918|13888|11411
1563404400000|2019-07-17 23:00:00|14405|14345|14919.5|14889.5|15132|15102|14314|14284|17101
1563490800000|2019-07-18 23:00:00|14959.5|14929.5|14697.5|14667.5|15122|15092|14382|14352|15443
1563750000000|2019-07-21 23:00:00|14671|14611|14270.5|14240.5|14705|14675|14170|14140|9881
1563836400000|2019-07-22 23:00:00|14266|14206|14202.5|14172.5|14443|14413|14092|14062|10682
1563922800000|2019-07-23 23:00:00|14248|14188|14552.5|14522.5|14557|14527|14158|14128|12906
1564009200000|2019-07-24 23:00:00|14557|14497|14000.5|13970.5|14560|14530|13963|13933|13604
1564095600000|2019-07-25 23:00:00|14063|14003|14129.5|14099.5|14252|14222|13975|13945|10573
1564354800000|2019-07-28 23:00:00|14161|14101|14381.5|14351.5|14395|14365|13903|13873|10305
1564441200000|2019-07-29 23:00:00|14371|14311|14342.5|14312.5|14500|14470|14228|14198|8492
1564527600000|2019-07-30 23:00:00|14333|14273|14537.5|14507.5|14547|14517|14272|14242|7135
1564614000000|2019-07-31 23:00:00|14578|14518|14757|14727|14782|14752|14237|14207|9386
1564700400000|2019-08-01 23:00:00|14488|14428|14462.5|14432.5|14615|14585|14193|14163|16386
1564959600000|2019-08-04 23:00:00|14496|14436|14894.5|14864.5|14979|14949|14301|14271|13720
1565046000000|2019-08-05 23:00:00|14886|14826|14984.5|14954.5|15102|15072|14812.5|14782.5|11187
1565132400000|2019-08-06 23:00:00|14973.5|14943.5|15247.5|15217.5|15530|15470|14627|14597|10455
1565218800000|2019-08-07 23:00:00|15478|15418|15875|15845|16712.5|16682.5|15323|15293|19487
1565305200000|2019-08-08 23:00:00|15850|15790|15610|15580|15922.5|15892.5|15517|15487|13816
1565564400000|2019-08-11 23:00:00|15658|15628|15671|15641|16158|16128|15037.5|15007.5|15504
1565650800000|2019-08-12 23:00:00|15716|15656|15883|15853|15965|15935|15635|15605|9561
1565737200000|2019-08-13 23:00:00|15781|15721|15862.5|15832.5|16095|16065|15490|15460|10541
1565823600000|2019-08-14 23:00:00|15917|15857|16372|16342|16403|16373|15775|15745|16754
1565910000000|2019-08-15 23:00:00|16212.5|16152.5|16172.5|16142.5|16409.5|16379.5|16023|15993|8478
1566169200000|2019-08-18 23:00:00|16197|16137|15945.5|15915.5|16204|16174|15808|15778|10589
1566255600000|2019-08-19 23:00:00|15966|15906|15848|15818|16178|16148|15644|15614|9674
1566342000000|2019-08-20 23:00:00|15842|15782|15860.5|15830.5|16011|15981|15707|15677|8810
1566428400000|2019-08-21 23:00:00|15794|15734|15665.5|15635.5|15834|15804|15550|15520|9310
1566514800000|2019-08-22 23:00:00|15666|15606|15668|15638|15877|15847|15470|15410|9324
1566860400000|2019-08-26 23:00:00|15694|15634|15688|15658|15922|15892|15643|15613|9760
1566946800000|2019-08-27 23:00:00|15665|15635|16090|16060|16128|16098|15665|15635|8198
1567033200000|2019-08-28 23:00:00|16310|16250|16483|16453|16615|16585|16022.5|15992.5|9382
1567119600000|2019-08-29 23:00:00|16438|16378|17912|17852|18167|18118|16399.5|16369.5|12527
1567378800000|2019-09-01 23:00:00|17925|17865|18048|17988|18859|18829|17860.5|17800.5|9813
1567465200000|2019-09-02 23:00:00|17998|17938|17962|17902|18743|18683|17810|17774|13930
1567551600000|2019-09-03 23:00:00|17923|17863|18077|18017|18216|18181|17857.5|17797.5|9763
1567638000000|2019-09-04 23:00:00|18114|18054|17498|17468|18135.5|18075.5|17396|17366|8426
1567724400000|2019-09-05 23:00:00|17510|17450|17860.5|17830.5|17880.5|17850.5|17373|17343|8857
1567983600000|2019-09-08 23:00:00|17951.5|17921.5|18127.5|18097.5|18245|18215|17418|17388|14999
1568070000000|2019-09-09 23:00:00|18129|18069|18050.5|18020.5|18210|18180|17892|17862|11817
1568156400000|2019-09-10 23:00:00|17983|17923|17915.5|17885.5|18211|18181|17800|17770|11166
1568242800000|2019-09-11 23:00:00|17883|17823|18001|17971|18425|18395|17833|17803|10101
1568329200000|2019-09-12 23:00:00|18003|17973|17735|17705|18162|18132|17521|17491|4356
1568588400000|2019-09-15 23:00:00|17775|17715|17315|17285|17912|17882|17123|17093|14238
1568674800000|2019-09-16 23:00:00|17310|17250|17100|17070|17310|17278|16811|16781|10404
1568761200000|2019-09-17 23:00:00|17061|17031|17193|17163|17280|17250|17003|16973|10088
1568847600000|2019-09-18 23:00:00|17206|17176|17312|17282|17362|17332|17078|17048|7398
1568934000000|2019-09-19 23:00:00|17325|17265|17512|17482|17910|17880|17273|17243|9689
1569193200000|2019-09-22 23:00:00|17415|17355|17392|17362|17713|17683|17325.5|17295.5|10257
1569279600000|2019-09-23 23:00:00|17378|17318|17230|17200|17512|17482|17050|17020|12390
1569366000000|2019-09-24 23:00:00|17193|17133|17323|17293|17382|17352|17013|16983|10213
1569452400000|2019-09-25 23:00:00|17335|17275|17258|17228|17425|17395|17130|17100|10813
1569538800000|2019-09-26 23:00:00|17268|17208|17258|17228|17435|17402|17191|17161|8226
1569798000000|2019-09-29 23:00:00|17248|17188|17108|17078|17650|17620|17025|16995|10116
1569884400000|2019-09-30 23:00:00|17133|17073|17347|17317|17393|17363|16971.5|16914.5|3687
1569970800000|2019-10-01 23:00:00|17384|17324|17532|17502|17562|17532|17347.5|17317.5|1987
1570057200000|2019-10-02 23:00:00|17556|17496|17637|17607|17675|17645|17535|17496|2547
1570143600000|2019-10-03 23:00:00|17661|17631|17737|17707|17828|17798|17443|17413|2446
1570402800000|2019-10-06 23:00:00|17761|17701|17735|17705|17833|17803|17699|17669|2322
1570489200000|2019-10-07 23:00:00|17724|17664|17498|17468|17724|17664|17147|17117|10391
1570575600000|2019-10-08 23:00:00|17494|17434|17352|17322|17653|17623|17304|17274|8103
1570662000000|2019-10-09 23:00:00|17363|17303|17622|17592|17698|17668|17305.5|17275.5|7840
1570748400000|2019-10-10 23:00:00|17616|17556|17550|17520|17815|17785|17455.5|17425.5|10307
1571007600000|2019-10-13 23:00:00|17560|17500|17130|17100|17560|17529.5|16539.5|16509.5|13063
1571094000000|2019-10-14 23:00:00|17321|17261|17008|16978|17321|17261|16724.5|16694.5|11102
1571180400000|2019-10-15 23:00:00|17037|16977|16442|16412|17037|17003|16430|16400|14058
1571266800000|2019-10-16 23:00:00|16422|16362|16248|16218|16473|16443|16103|16073|9567
1571353200000|2019-10-17 23:00:00|16257|16197|16259|16229|16491|16461|16205|16175|12321
1571612400000|2019-10-20 23:00:00|16248|16188|16112|16082|16265|16235|16068|16038|6591
1571698800000|2019-10-21 23:00:00|16118|16058|16590|16560|16657|16627|16056|16026|7335
1571785200000|2019-10-22 23:00:00|16600|16540|16612|16582|16730|16700|16275|16245|12718
1571871600000|2019-10-23 23:00:00|16640|16580|16874|16844|16987|16957|16547.5|16517.5|10693
1571958000000|2019-10-24 23:00:00|16886|16826|16840|16810|16950|16920|16693.5|16663.5|17867
1572220800000|2019-10-28 00:00:00|16872|16812|16557|16527|17027|16997|16471|16441|13854
1572307200000|2019-10-29 00:00:00|16591|16531|16832|16802|17011.5|16981.5|16572.5|16531|11346
1572393600000|2019-10-30 00:00:00|16839|16779|16804.5|16774.5|16933|16903|16720.5|16690.5|7088
1572480000000|2019-10-31 00:00:00|16822|16762|16718.5|16688.5|16910|16880|16539|16509|10624
1572566400000|2019-11-01 00:00:00|16704.5|16674.5|16759.5|16729.5|16827|16797|16665|16635|8236
1572825600000|2019-11-04 00:00:00|16787|16727|16345.5|16315.5|16798|16768|16293|16263|7584
1572912000000|2019-11-05 00:00:00|16358|16298|16302|16272|16384|16354|16180|16150|10877
1572998400000|2019-11-06 00:00:00|16315|16255|16242|16212|16478|16448|16138|16108|7519
1573084800000|2019-11-07 00:00:00|16252|16192|16248|16218|16608|16578|16184|16154|10528
1573171200000|2019-11-08 00:00:00|16252|16192|16134|16104|16317|16287|15858|15828|12061
1573430400000|2019-11-11 00:00:00|16201|16171|15579.5|15549.5|16201|16171|15523.5|15493.5|9429
1573516800000|2019-11-12 00:00:00|15599|15539|15653|15623|15683|15653|15402|15372|10605
1573603200000|2019-11-13 00:00:00|15673|15613|15424|15394|15688|15658|15395|15365|7139
1573689600000|2019-11-14 00:00:00|15433|15373|15135.5|15105.5|15523|15493|15087|15057|10046
1573776000000|2019-11-15 00:00:00|15149|15089|14980|14950|15168|15138|14945|14915|9786
1574035200000|2019-11-18 00:00:00|14986|14926|14802|14772|15000|14970|14644|14614|10690
1574121600000|2019-11-19 00:00:00|14811|14751|14670|14640|14813|14783|14488|14458|10545
1574208000000|2019-11-20 00:00:00|14672|14612|14329|14299|14708|14678|14317|14287|9023
1574294400000|2019-11-21 00:00:00|14358|14298|14511|14481|14529|14499|14171|14141|9997
1574380800000|2019-11-22 00:00:00|14533|14473|14663|14633|14684|14654|14249|14219|11002
1574640000000|2019-11-25 00:00:00|14674|14614|14485|14455|14762|14732|14450|14420|8240
1574726400000|2019-11-26 00:00:00|14500|14440|14558|14528|14607|14577|14363|14333|8846
1574812800000|2019-11-27 00:00:00|14580|14520|14398|14368|14581.5|14551.5|14348|14318|8575
1574899200000|2019-11-28 00:00:00|14325|14338|14003|13973|14362.5|14338|13962|13932|10590
1574985600000|2019-11-29 00:00:00|14018|13958|13691|13661|14059|14029|13676|13646|9216
1575244800000|2019-12-02 00:00:00|13696|13636|13725|13695|13827|13797|13628.5|13598.5|8898
1575331200000|2019-12-03 00:00:00|13740|13680|13368|13338|13800.5|13770.5|13219|13189|13186
1575417600000|2019-12-04 00:00:00|13389|13329|13154|13124|13389|13348.5|13136|13106|11072
1575504000000|2019-12-05 00:00:00|13169|13109|13308|13278|13460|13430|13043|13013|8631
1575590400000|2019-12-06 00:00:00|13316|13256|13495|13465|13587|13557|13308|13256|8658
1575849600000|2019-12-09 00:00:00|13522|13462|13341|13311|13522|13464.5|13180.5|13150.5|9848
1575936000000|2019-12-10 00:00:00|13353|13293|13436|13406|13556|13526|12913|12883|9143
1576022400000|2019-12-11 00:00:00|13451|13391|13864|13834|13870|13840|13400|13370|9347
1576108800000|2019-12-12 00:00:00|13879|13819|14027|13997|14060|14030|13726|13696|8999
1576195200000|2019-12-13 00:00:00|14041|13981|14215|14185|14279|14249|13965.5|13935.5|8794
1576454400000|2019-12-16 00:00:00|14243|14183|14233.5|14203.5|14270|14240|14033|14003|8135
1576540800000|2019-12-17 00:00:00|14243.5|14213.5|14046.5|14016.5|14308|14278|13989|13959|10077
1576627200000|2019-12-18 00:00:00|14046|13986|13892.5|13862.5|14071|14041|13839|13809|8194
1576713600000|2019-12-19 00:00:00|13905|13845|14216.5|14186.5|14252|14222|13887|13845|5312
1576800000000|2019-12-20 00:00:00|14236|14176|14508.5|14478.5|14514|14484|14178|14148|6551
1577059200000|2019-12-23 00:00:00|14523|14463|14387|14357|14524|14494|14364|14334|7899
1577145600000|2019-12-24 00:00:00|14407|14347|14322|14292|14503.5|14473.5|14210.5|14180.5|7732
1577404800000|2019-12-27 00:00:00|14344|14284|14237|14207|14344|14284|14047|14017|8604
1577664000000|2019-12-30 00:00:00|14251|14191|14339|14309|14378|14348|14177.5|14147.5|5783
1577750400000|2019-12-31 00:00:00|14349|14289|14062|14032|14349|14313.5|13924|13894|5905
1577923200000|2020-01-02 00:00:00|14081|14021|14249|14219|14281|14251|14053.5|14021|7755
1578009600000|2020-01-03 00:00:00|14264|14204|13786|13756|14296.5|14266.5|13761|13731|9461
1578268800000|2020-01-06 00:00:00|13802|13742|13823|13793|13879|13849|13641|13611|10782
1578355200000|2020-01-07 00:00:00|13839|13779|13931|13901|14012|13982|13694.5|13664.5|10934
1578441600000|2020-01-08 00:00:00|13938|13878|14074|14044|14152|14122|13773|13743|12971
1578528000000|2020-01-09 00:00:00|14086|14026|14127|14097|14268.5|14238.5|14086|14026|8339
1578614400000|2020-01-10 00:00:00|14145|14085|14229|14199|14265|14235|14067|14037|7881
1578873600000|2020-01-13 00:00:00|14259|14199.5|14114.5|14084.5|14363.5|14333.5|14080|14050|6395
1578960000000|2020-01-14 00:00:00|14133|14073|13903.5|13873.5|14167|14137|13658|13628|9054
1579046400000|2020-01-15 00:00:00|13868|13838|14368|14338|14399|14369|13734|13704|9780
1579132800000|2020-01-16 00:00:00|14355.5|14325.5|13816|13786|14448|14418|13785|13755|9983
1579219200000|2020-01-17 00:00:00|13858.5|13828.5|13947|13917|13999|13969|13835.5|13805.5|8787
1579478400000|2020-01-20 00:00:00|13967|13907|14035|14005|14191|14161|13859.5|13829.5|9517
1579564800000|2020-01-21 00:00:00|14069.5|14039.5|13683|13653|14081.5|14051.5|13658|13628|11334
1579651200000|2020-01-22 00:00:00|13673.5|13643.5|13661|13631|13906|13876|13531.5|13501.5|9321
1579737600000|2020-01-23 00:00:00|13628.5|13598.5|13380|13350|13631.5|13601.5|13328|13298|5760
1579824000000|2020-01-24 00:00:00|13384.5|13354.5|12995|12965|13389.5|13359.5|12962|12932|3078
1580083200000|2020-01-27 00:00:00|13008|12948|12658|12628|13054|13024|12578|12548|5443
1580169600000|2020-01-28 00:00:00|12658.5|12628.5|12593|12563|12979|12949|12586|12556|4613
1580256000000|2020-01-29 00:00:00|12607.5|12577.5|12643|12613|12778|12748|12523|12493|3492
1580342400000|2020-01-30 00:00:00|12692.5|12662.5|12635|12605|12761|12731|12540|12510|3498
1580428800000|2020-01-31 00:00:00|12694.5|12664.5|12765|12735|12948|12918|12562|12532|4416
1580688000000|2020-02-03 00:00:00|12808|12748|12726|12696|12959.5|12929.5|12718.5|12688.5|5519
1580774400000|2020-02-04 00:00:00|12792.5|12762.5|12944.5|12914.5|13380|13350|12787.5|12757.5|9197
1580860800000|2020-02-05 00:00:00|12998|12968|13223|13193|13285|13255|12993|12963|8575
1580947200000|2020-02-06 00:00:00|13288.5|13258.5|13114|13084|13322.5|13292.5|13090|13060|7325
1581033600000|2020-02-07 00:00:00|13093.5|13063.5|12844|12814|13220.5|13190.5|12769|12739|8777
1581292800000|2020-02-10 00:00:00|12863|12803|12931.5|12901.5|13098|13068|12863|12803|6405
1581379200000|2020-02-11 00:00:00|13026|12996|13128.5|13098.5|13291|13261|13014|12984|6936
1581465600000|2020-02-12 00:00:00|13212|13182|13160.5|13130.5|13243|13213|12957|12927|6115
1581552000000|2020-02-13 00:00:00|13163|13133|13287.5|13257.5|13308|13278|13066|13036|6501
1581638400000|2020-02-14 00:00:00|13337|13307|13059.5|13029.5|13357|13327|13031|13001|6821
1581897600000|2020-02-17 00:00:00|13080|13020|13149.5|13119.5|13222|13192|13066|13020|4110
1581984000000|2020-02-18 00:00:00|13165|13135|12842.5|12812.5|13165|13135|12787|12757|6959
1582070400000|2020-02-19 00:00:00|12940|12910|12858.5|12828.5|13001|12971|12706|12676|6969
1582156800000|2020-02-20 00:00:00|12899|12869|12736.5|12706.5|12976|12946|12665|12635|6700
1582243200000|2020-02-21 00:00:00|12736|12706|12584.5|12554.5|12800|12770|12520|12490|5302
1582502400000|2020-02-24 00:00:00|12602|12542|12471.5|12441.5|12685|12655|12382|12352|6791
1582588800000|2020-02-25 00:00:00|12542|12512|12531.5|12501.5|12780|12750|12459|12429|8400
1582675200000|2020-02-26 00:00:00|12554|12524|12503|12473|12606|12576|12368|12338|6117
1582761600000|2020-02-27 00:00:00|12504.5|12474.5|12424|12394|12558.5|12528.5|12301|12271|5831
1582848000000|2020-02-28 00:00:00|12377.5|12347.5|12249|12219|12421|12391|12153|12123|8426
1583107200000|2020-03-02 00:00:00|12253|12193|12690.5|12660.5|12759|12729|12253|12193|9120
1583193600000|2020-03-03 00:00:00|12872|12842|12702.5|12672.5|12891|12861|12515|12485|9215
1583280000000|2020-03-04 00:00:00|12723|12693|12709|12679|12830|12800|12630|12600|5460
1583366400000|2020-03-05 00:00:00|12771.5|12741.5|12908|12878|12927|12897|12689.5|12659.5|5468
1583452800000|2020-03-06 00:00:00|12832.5|12802.5|12878|12848|12900|12870|12678|12648|6003
1583712000000|2020-03-09 00:00:00|12869|12809|12620|12590|12869|12809|12318|12288|10317
1583798400000|2020-03-10 00:00:00|12627|12567|12731|12701|13007|12977|12627|12567|9270
1583884800000|2020-03-11 00:00:00|12764|12704|12472|12442|12923.5|12893.5|12368|12338|8687
1583971200000|2020-03-12 00:00:00|12478|12418|11899|11869|12489|12459|11747|11717|11074
1584057600000|2020-03-13 00:00:00|11910|11850|12371|12341|12823|12793|11756|11726|14603
1584316800000|2020-03-16 00:00:00|12339|12279|12001|11971|12474|12444|11682|11652|11515
1584403200000|2020-03-17 00:00:00|12034|11974|11876|11846|12306|12276|11836|11776|10093
1584489600000|2020-03-18 00:00:00|11940|11880|11386|11356|12176.5|12146.5|11317|11287|12596
1584576000000|2020-03-19 00:00:00|11410|11350|11317|11287|11652|11622|11107.5|11077.5|14326
1584662400000|2020-03-20 00:00:00|11332|11272|11374|11344|11705|11675|11290|11260|13078
1584921600000|2020-03-23 00:00:00|11359|11299|10934|10904|11359|11299|10879|10849|12824
1585008000000|2020-03-24 00:00:00|10959|10899|11299|11269|11322|11292|10959|10899|9908
1585094400000|2020-03-25 00:00:00|11314|11254|11330|11300|11359|11329|11118.5|11088.5|6822
1585180800000|2020-03-26 00:00:00|11352|11292|11232|11202|11352|11307|11129.5|11099.5|8176
1585267200000|2020-03-27 00:00:00|11252|11192|11405|11375|11422|11392|11248.5|11192|6794
1585522800000|2020-03-29 23:00:00|11446|11386|11336|11306|11471.5|11441.5|11276.5|11246.5|5950
1585609200000|2020-03-30 23:00:00|11361.5|11331.5|11491|11461|11516.5|11486.5|11248.5|11218.5|5013
1585695600000|2020-03-31 23:00:00|11422.5|11392.5|11261|11231|11455|11425|11248|11218|5524
1585782000000|2020-04-01 23:00:00|11278.5|11248.5|11343|11313|11374|11344|10968.5|10938.5|7750
1585868400000|2020-04-02 23:00:00|11338.5|11308.5|11235|11205|11372.5|11342.5|11228|11198|3899
1586127600000|2020-04-05 23:00:00|11239|11179|11298|11268|11327|11297|11224|11179|1885
1586214000000|2020-04-06 23:00:00|11345.5|11315.5|11479|11449|11528|11498|11310.5|11280.5|5099
1586300400000|2020-04-07 23:00:00|11432.5|11402.5|11512|11482|11604|11574|11349.5|11319.5|6074
1586386800000|2020-04-08 23:00:00|11547.5|11517.5|11692|11662|11721|11691|11491|11461|6692
1586818800000|2020-04-13 23:00:00|11744|11714|11910|11880|11920|11890|11731.5|11701.5|4370
1586905200000|2020-04-14 23:00:00|11864.5|11834.5|11785|11755|12018.5|11988.5|11760|11730|4792
1586991600000|2020-04-15 23:00:00|11792.5|11762.5|11776|11746|11809.5|11779.5|11635|11605|5094
1587078000000|2020-04-16 23:00:00|11827.5|11797.5|12076|12046|12076|12046|11814.5|11784.5|5577
1587337200000|2020-04-19 23:00:00|12093|12033|12520|12490|12547|12517|11931.5|11901.5|6704
1587423600000|2020-04-20 23:00:00|12496.5|12466.5|12221|12191|12509.5|12479.5|12148|12118|11505
1587510000000|2020-04-21 23:00:00|12224.5|12194.5|11958|11928|12236.5|12206.5|11786.5|11756.5|7981
1587596400000|2020-04-22 23:00:00|11923.5|11893.5|12174.5|12144.5|12253|12223|11923.5|11893.5|6651
1587682800000|2020-04-23 23:00:00|12180|12150|12262.5|12232.5|12335|12305|12062|12032|5534
1587942000000|2020-04-26 23:00:00|12288|12228|12245.5|12215.5|12609|12579|12172|12142|8409
1588028400000|2020-04-27 23:00:00|12259|12229|12334.5|12304.5|12460|12430|12110|12080|6973
1588114800000|2020-04-28 23:00:00|12328|12298|12325.5|12295.5|12388|12358|12197|12167|5127
1588201200000|2020-04-29 23:00:00|12343|12313|12190.5|12160.5|12372|12342|12168|12138|4503
1588287600000|2020-04-30 23:00:00|12130|12100|11943.5|11913.5|12216|12186|11847|11817|3147
1588546800000|2020-05-03 23:00:00|11963|11903|11827.5|11797.5|11970|11940|11819|11789|1841
1588633200000|2020-05-04 23:00:00|11859|11829|12054.5|12024.5|12062|12032|11818|11788|2324
1588719600000|2020-05-05 23:00:00|12062|12032|12322.5|12292.5|12344|12314|11887|11857|9791
1588806000000|2020-05-06 23:00:00|12336|12306|12271.5|12241.5|12412|12382|12180|12150|9488
1589151600000|2020-05-10 23:00:00|12314|12254|12383|12353|12415|12385|12237.5|12207.5|5773
1589238000000|2020-05-11 23:00:00|12396.5|12366.5|12346|12316|12490.5|12460.5|12247.5|12217.5|8155
1589324400000|2020-05-12 23:00:00|12281.5|12251.5|12264.5|12234.5|12372.5|12342.5|12147|12117|8206
1589410800000|2020-05-13 23:00:00|12260|12230|12087.5|12057.5|12334|12304|11978|11948|7652
1589497200000|2020-05-14 23:00:00|12111|12081|11844.5|11814.5|12120|12090|11841.5|11811.5|7448
1589756400000|2020-05-17 23:00:00|11854|11794|12255.5|12225.5|12282|12252|11851|11794|7179
1589842800000|2020-05-18 23:00:00|12311|12281|12463.5|12433.5|12471|12441|12244|12214|7833
1589929200000|2020-05-19 23:00:00|12454|12424|12699.5|12669.5|12701.5|12671.5|12398|12368|6273
1590015600000|2020-05-20 23:00:00|12674|12644|12688|12658|12925|12895|12650.5|12620.5|11867
1590102000000|2020-05-21 23:00:00|12569.5|12539.5|12259|12229|12667.5|12637.5|12119|12089|11846
1590447600000|2020-05-25 23:00:00|12245|12215|12345|12315|12429|12399|12211.5|12181.5|8211
1590534000000|2020-05-26 23:00:00|12340.5|12310.5|12179|12149|12353.5|12323.5|12106|12076|7322
1590620400000|2020-05-27 23:00:00|12167.5|12137.5|12235|12205|12322|12292|12145|12115|6957
1590706800000|2020-05-28 23:00:00|12220|12190|12373|12343|12397|12367|12150|12120|6280
1590966000000|2020-05-31 23:00:00|12406|12346|12608|12578|12691|12661|12406|12346|8530
1591052400000|2020-06-01 23:00:00|12587.5|12557.5|12885|12855|12902|12872|12557.5|12527.5|7845
1591138800000|2020-06-02 23:00:00|12880.5|12850.5|12828|12798|12934|12904|12678|12648|8200
1591225200000|2020-06-03 23:00:00|12821|12761|12764|12734|12857|12827|12547|12517|6861
1591311600000|2020-06-04 23:00:00|12770.5|12740.5|12993|12963|13028|12998|12757|12727|6390
1591570800000|2020-06-07 23:00:00|12958|12898|13056|13026|13133|13103|12883|12853|6822
1591657200000|2020-06-08 23:00:00|13047.5|13017.5|12931|12901|13112.5|13082.5|12738|12708|7483
1591743600000|2020-06-09 23:00:00|12928|12898|12993|12963|13082|13052|12823.5|12793.5|8011
1591830000000|2020-06-10 23:00:00|13034.5|13004.5|12658|12628|13056.5|13026.5|12616|12586|9370
1591916400000|2020-06-11 23:00:00|12662.5|12632.5|12686|12656|12842|12812|12549.5|12519.5|8263
1592175600000|2020-06-14 23:00:00|12739|12679|12848|12818|12866|12836|12483|12453|7942
1592262000000|2020-06-15 23:00:00|12923.5|12893.5|13023|12993|13049|13019|12853.5|12823.5|8566
1592348400000|2020-06-16 23:00:00|12997|12967|12853|12823|13057|13027|12838|12808|6767
1592434800000|2020-06-17 23:00:00|12846|12816|12898.5|12868.5|12967|12937|12775.5|12745.5|6858
1592521200000|2020-06-18 23:00:00|12922|12892|12800.5|12770.5|13032|13002|12738|12708|5516
1592780400000|2020-06-21 23:00:00|12777|12717|12656.5|12626.5|12832|12802|12637|12607|4814
1592866800000|2020-06-22 23:00:00|12660|12630|12702.5|12672.5|12763|12733|12540|12510|4913
1592953200000|2020-06-23 23:00:00|12702|12672|12557.5|12527.5|12768|12738|12522|12492|3980
1593039600000|2020-06-24 23:00:00|12508|12478|12513.5|12483.5|12573|12543|12441|12411|2445
1593126000000|2020-06-25 23:00:00|12564|12534|12719.5|12689.5|12825|12795|12542.5|12512.5|3463
1593385200000|2020-06-28 23:00:00|12700|12640|12809.5|12779.5|12847|12817|12578|12548|5522
1593471600000|2020-06-29 23:00:00|12820|12790|12807.5|12777.5|12895|12865|12746|12716|4588
1593558000000|2020-06-30 23:00:00|12823|12793|12874.5|12844.5|12888|12858|12623|12593|5880
1593644400000|2020-07-01 23:00:00|12873|12843|12952.5|12922.5|12979|12949|12799|12769|4570
1593730800000|2020-07-02 23:00:00|12942|12912|12987|12957|13145|13115|12923|12893|5299
1593990000000|2020-07-05 23:00:00|12997|12937|13397|13367|13397|13367|12997|12937|4858
1594076400000|2020-07-06 23:00:00|13402.5|13372.5|13391|13361|13497|13467|13267.5|13237.5|6062
1594162800000|2020-07-07 23:00:00|13397.5|13367.5|13488.5|13458.5|13513|13483|13363|13333|4944
1594249200000|2020-07-08 23:00:00|13477|13447|13232.5|13202.5|13562|13532|13168|13138|7189
1594335600000|2020-07-09 23:00:00|13232|13202|13507.5|13477.5|13572|13542|13062|13032|7661
1594594800000|2020-07-12 23:00:00|13580|13520|13717.5|13687.5|13740|13710|13492|13462|7454
1594681200000|2020-07-13 23:00:00|13671|13641|13579.5|13549.5|13687|13657|13410|13380|7476
1594767600000|2020-07-14 23:00:00|13634|13604|13529.5|13499.5|13658|13628|13357|13327|8875
1594854000000|2020-07-15 23:00:00|13510|13480|13439.5|13409.5|13520|13490|13225|13195|6880
1594940400000|2020-07-16 23:00:00|13435|13405|13159.5|13129.5|13464|13434|13142|13112|5538
1595199600000|2020-07-19 23:00:00|13151.5|13086.5|13183|13153|13367.5|13337.5|13087|13057|6622
1595286000000|2020-07-20 23:00:00|13233|13203|13487.5|13457.5|13517|13487|13192|13162|5470
1595372400000|2020-07-21 23:00:00|13475|13445|13149.5|13119.5|13611|13581|13090|13060|8163
1595458800000|2020-07-22 23:00:00|13143|13113|13687.5|13657.5|13722|13692|13089|13059|8402
1595545200000|2020-07-23 23:00:00|13675|13645|13651|13621|13803|13773|13322|13292|9900
1595804400000|2020-07-26 23:00:00|13653|13593|13782|13752|13881.5|13851.5|13653|13593|8600
1595890800000|2020-07-27 23:00:00|13800|13770|13692.5|13662.5|14010|13980|13526|13496|9072
1595977200000|2020-07-28 23:00:00|13721|13691|13908.5|13878.5|13914|13884|13654|13624|6183
1596063600000|2020-07-29 23:00:00|13921|13891|13788|13758|14006|13976|13599|13569|8841
1596150000000|2020-07-30 23:00:00|13825.5|13795.5|13741|13711|13919.5|13889.5|13690|13660|9132
1596409200000|2020-08-02 23:00:00|13778|13748|13944|13914|14039|14009|13624|13594|8520
1596495600000|2020-08-03 23:00:00|13961.5|13931.5|14063|14033|14148|14118|13882|13852|7904
1596582000000|2020-08-04 23:00:00|14037.5|14007.5|14362|14332|14659.5|14629.5|14027.5|13997.5|13635
1596668400000|2020-08-05 23:00:00|14301.5|14271.5|14499|14469|14665|14635|14300.5|14270.5|13213
1596754800000|2020-08-06 23:00:00|14452.5|14422.5|14345|14315|14551.5|14521.5|14270|14240|11230
1597014000000|2020-08-09 23:00:00|14384|14324|14262|14232|14405|14375|14098.5|14068.5|9852
1597100400000|2020-08-10 23:00:00|14242|14212|14372|14342|14383|14353|14106.5|14076.5|9598
1597186800000|2020-08-11 23:00:00|14337.5|14307.5|14233|14203|14367|14337|14014|13984|11241
1597273200000|2020-08-12 23:00:00|14243|14213|14107|14077|14297.5|14267.5|14087.5|14057.5|8639
1597359600000|2020-08-13 23:00:00|14062|14032|14382.5|14352.5|14442.5|14412.5|14058|14028|10639
1597618800000|2020-08-16 23:00:00|14402.5|14372.5|14670|14640|14715|14685|14402.5|14372.5|7297
1597705200000|2020-08-17 23:00:00|14649.5|14619.5|14725|14695|14807.5|14777.5|14560|14530|9771
1597791600000|2020-08-18 23:00:00|14713.5|14683.5|14737|14707|14857.5|14827.5|14634.5|14604.5|8267
1597878000000|2020-08-19 23:00:00|14565|14535|14607.5|14577.5|14810|14780|14487.5|14457.5|10089
1597964400000|2020-08-20 23:00:00|14672.5|14642.5|14745|14715|14782.5|14752.5|14573|14543|10593
1598223600000|2020-08-23 23:00:00|14772.5|14742.5|14940|14910|14958|14928|14762.5|14732.5|6256
1598310000000|2020-08-24 23:00:00|14924.5|14894.5|15015|14985|15022.5|14992.5|14820|14790|6544
1598396400000|2020-08-25 23:00:00|15001.5|14971.5|15182.5|15152.5|15217.5|15187.5|14992.5|14962.5|5364
1598482800000|2020-08-26 23:00:00|15214|15184|15150|15120|15272.5|15242.5|15072.5|15042.5|7754
1598569200000|2020-08-27 23:00:00|15157.5|15127.5|15350|15320|15517.5|15487.5|15157.5|15127.5|8391
1598914800000|2020-08-31 23:00:00|15460.5|15430.5|15552.5|15522.5|15757.5|15727.5|15460|15430|7642
1599001200000|2020-09-01 23:00:00|15581.5|15551.5|15715|15685|15734|15704|15502.5|15472.5|8642
1599087600000|2020-09-02 23:00:00|15698.5|15668.5|15095|15065|15827.5|15797.5|15025|14995|12525
1599174000000|2020-09-03 23:00:00|15015|14985|15317.5|15287.5|15340|15310|15015|14985|10678
1599433200000|2020-09-06 23:00:00|15337.5|15307.5|15210|15180|15425|15395|15177.5|15147.5|6674
1599519600000|2020-09-07 23:00:00|15197.5|15167.5|14912.5|14882.5|15325|15295|14695|14665|11366
1599606000000|2020-09-08 23:00:00|14920.5|14890.5|14937.5|14907.5|14981|14951|14747.5|14717.5|8362
1599692400000|2020-09-09 23:00:00|14929.5|14899.5|14832|14802|14992.5|14962.5|14747.5|14717.5|9610
1599778800000|2020-09-10 23:00:00|14784.5|14754.5|15113|15083|15149|15119|14666.5|14636.5|8332
1600038000000|2020-09-13 23:00:00|15125|15095|15275|15245|15327.5|15297.5|15103|15073|7132
1600124400000|2020-09-14 23:00:00|15297.5|15267.5|15217.5|15187.5|15382.5|15352.5|15150|15120|8005
1600210800000|2020-09-15 23:00:00|15264|15234|15210|15180|15322.5|15292.5|15092.5|15062.5|6577
1600297200000|2020-09-16 23:00:00|15206.5|15176.5|15078|15048|15210.5|15180.5|14870|14840|8625
1600383600000|2020-09-17 23:00:00|15122.5|15092.5|14936|14906|15214.5|15184.5|14823|14793|6044
1600642800000|2020-09-20 23:00:00|14878|14818|14545|14515|15020|14990|14320|14290|10639
1600729200000|2020-09-21 23:00:00|14617|14587|14591|14561|14700|14670|14487|14457|9273
1600815600000|2020-09-22 23:00:00|14682.5|14652.5|14442|14412|14698.5|14668.5|14345|14315|10587
1600902000000|2020-09-23 23:00:00|14388.5|14358.5|14382|14352|14412.5|14382.5|14142|14112|11692
1600988400000|2020-09-24 23:00:00|14390.5|14360.5|14305|14275|14496|14466|14253|14223|9661
1601247600000|2020-09-27 23:00:00|14421|14361|14495|14465|14571|14541|14263|14233|7692
1601334000000|2020-09-28 23:00:00|14532|14502|14410|14380|14658|14628|14362|14332|7809
1601420400000|2020-09-29 23:00:00|14484|14424|14525|14495|14616|14586|14288.5|14258.5|6181
1601506800000|2020-09-30 23:00:00|14482.5|14452.5|14352|14322|14658|14628|14223|14193|5213
1601593200000|2020-10-01 23:00:00|14331.5|14301.5|14372|14342|14537|14507|14058|14028|3479
1601852400000|2020-10-04 23:00:00|14347|14287|14584|14554|14672|14642|14259.5|14229.5|3500
1601938800000|2020-10-05 23:00:00|14591|14561|14542|14512|14758|14728|14495|14465|3238
1602025200000|2020-10-06 23:00:00|14454.5|14424.5|14582|14552|14723|14693|14430.5|14400.5|4045
1602111600000|2020-10-07 23:00:00|14580.5|14550.5|14662|14632|14842|14812|14543.5|14513.5|3362
1602198000000|2020-10-08 23:00:00|14679.5|14649.5|15201|15171|15282|15252|14679.5|14649.5|7296
1602457200000|2020-10-11 23:00:00|15218|15158|15187|15157|15305|15275|15060.5|15030.5|6818
1602543600000|2020-10-12 23:00:00|15185.5|15155.5|15022|14992|15272|15242|15005|14975|7564
1602630000000|2020-10-13 23:00:00|15050.5|15020.5|15506|15476|15529|15499|15002|14972|8158
1602716400000|2020-10-14 23:00:00|15555|15525|15486|15456|15555.5|15525.5|15317|15287|8830
1602802800000|2020-10-15 23:00:00|15433.5|15403.5|15650|15620|15750|15720|15432.5|15402.5|8091
1603062000000|2020-10-18 23:00:00|15706.5|15645.5|15680|15650|15828|15797|15628|15597|8601
1603148400000|2020-10-19 23:00:00|15634.5|15604.5|16051|16021|16063|16033|15634.5|15604.5|7581
1603234800000|2020-10-20 23:00:00|16041|16011|15896|15866|16148|16118|15800|15770|8319
1603321200000|2020-10-21 23:00:00|15885.5|15855.5|15830|15800|15890|15860|15720|15690|6972
1603407600000|2020-10-22 23:00:00|15813.5|15783.5|15585|15555|15916|15886|15569|15539|7559
1603670400000|2020-10-26 00:00:00|15639.5|15574.5|15607|15577|15687|15657|15378|15348|7573
1603756800000|2020-10-27 00:00:00|15640|15580|15940|15910|15955|15925|15590.5|15560.5|7020
1603843200000|2020-10-28 00:00:00|15930|15870|15740|15710|16322.5|16292.5|15657|15627|12434
1603929600000|2020-10-29 00:00:00|15758|15698|15554|15524|15997.5|15967.5|15345|15315|12740
1604016000000|2020-10-30 00:00:00|15582|15522|15194|15164|15617.5|15587.5|15156|15126|11316
1604275200000|2020-11-02 00:00:00|15242|15182|15223|15193|15304.5|15274.5|15060|15030|8589
1604361600000|2020-11-03 00:00:00|15275|15245|15376|15346|15459|15429|15197.5|15167.5|8126
1604448000000|2020-11-04 00:00:00|15248.5|15218.5|15410|15380|15473|15443|14945|14915|10926
1604534400000|2020-11-05 00:00:00|15413.5|15383.5|15545|15515|15602|15572|15258.5|15228.5|9325
1604620800000|2020-11-06 00:00:00|15546|15516|15368.5|15338.5|15670|15640|15280|15250|11441
1604880000000|2020-11-09 00:00:00|15372|15312|15789.5|15759.5|15967|15937|15372|15312|12013
1604966400000|2020-11-10 00:00:00|15780|15750|15931.5|15901.5|15956|15926|15649|15619|9837
1605052800000|2020-11-11 00:00:00|15912|15882|16017|15987|16038|16008|15723|15693|8709
1605139200000|2020-11-12 00:00:00|15967.5|15937.5|15910|15880|16104.5|16074.5|15884.5|15854.5|8462
1605225600000|2020-11-13 00:00:00|15881.5|15851.5|15942|15912|16002|15972|15739.5|15709.5|9094
1605484800000|2020-11-16 00:00:00|15972|16061.5|15910|15880|16166.5|16136.5|15825.5|15795.5|9550
1605571200000|2020-11-17 00:00:00|15927.5|15897.5|15920|15890|15967|15937|15673|15643|9808
1605657600000|2020-11-18 00:00:00|15891.5|15861.5|15791|15761|15900|15870|15743|15713|6762
1605744000000|2020-11-19 00:00:00|15690.5|15660.5|15838|15808|15943|15913|15633.5|15603.5|7459
1605830400000|2020-11-20 00:00:00|15875.5|15845.5|16178|16148|16178|16148|15788|15758|7658
1606089600000|2020-11-23 00:00:00|16188|16128|15983|15953|16252|16222|15910|15880|6880
1606176000000|2020-11-24 00:00:00|16052.5|16022.5|16262|16232|16276.5|16246.5|16015.5|15985.5|8782
1606262400000|2020-11-25 00:00:00|16276.5|16246.5|16117|16087|16313|16283|15957|15927|7146
1606348800000|2020-11-26 00:00:00|16124.5|16094.5|16325|16295|16327|16297|16032.5|16002.5|7839
1606435200000|2020-11-27 00:00:00|16343.5|16313.5|16440|16410|16503|16473|16343|16313|6749
1606694400000|2020-11-30 00:00:00|16453|16393|16076|16046|16537|16507|16010|15980|10814
1606780800000|2020-12-01 00:00:00|16055.5|16025.5|16263|16233|16303|16273|15983.5|15953.5|9322
1606867200000|2020-12-02 00:00:00|16243.5|16213.5|16012.5|15982.5|16282|16252|15842.5|15812.5|10135
1606953600000|2020-12-03 00:00:00|15982.5|15952.5|15978|15948|16060|16030|15836|15806|8114
1607040000000|2020-12-04 00:00:00|15988.5|15958.5|16409|16379|16438|16408|15901.5|15871.5|9229
1607299200000|2020-12-07 00:00:00|16386|16326|16383|16353|16472.5|16442.5|16305|16275|8049
1607385600000|2020-12-08 00:00:00|16370.5|16340.5|16438|16408|16544|16514|16298|16268|9509
1607472000000|2020-12-09 00:00:00|16428.5|16398.5|16725|16695|16855|16825|16377.5|16347.5|10453
1607558400000|2020-12-10 00:00:00|16699.5|16669.5|17430|17400|17517|17487|16622.5|16592.5|14866
1607644800000|2020-12-11 00:00:00|17464.5|17434.5|17334|17304|17676.5|17646.5|17148|17118|16112
1607904000000|2020-12-14 00:00:00|17362|17302|17633|17603|17798|17768|17294.5|17264.5|13072
1607990400000|2020-12-15 00:00:00|17595.5|17565.5|17638|17608|17893|17863|17497.5|17467.5|12277
1608076800000|2020-12-16 00:00:00|17689.5|17659.5|17438|17408|17742.5|17712.5|17294.5|17264.5|11645
1608163200000|2020-12-17 00:00:00|17457.5|17427.5|17521|17491|17683|17653|17327.5|17297.5|11234
1608249600000|2020-12-18 00:00:00|17456.5|17426.5|17495|17465|17731.5|17701.5|17441.5|17411.5|11014
1608508800000|2020-12-21 00:00:00|17523|17463|17330|17300|17821.5|17791.5|17079|17049|16157
1608595200000|2020-12-22 00:00:00|17369.5|17339.5|16703|16673|17447.5|17417.5|16599|16569|14988
1608681600000|2020-12-23 00:00:00|16626.5|16596.5|16903|16873|16982|16952|16311.5|16281.5|13492
1608768000000|2020-12-24 00:00:00|16882.5|16852.5|17091|17061|17144|17114|16807.5|16777.5|6743
1609200000000|2020-12-29 00:00:00|17404|17374|16909|16879|17404|17374|16871|16841|9581
1609286400000|2020-12-30 00:00:00|16908.5|16878.5|16823|16793|16996|16966|16726|16696|7947
1609372800000|2020-12-31 00:00:00|16810|16780|16605|16575|16890|16860|16577|16547|3997
1609718400000|2021-01-04 00:00:00|16617|16557|17375.5|17345.5|17521|17491|16617|16557|13146
1609804800000|2021-01-05 00:00:00|17386|17356|17756.5|17726.5|17756.5|17726.5|17342|17312|8397
1609891200000|2021-01-06 00:00:00|17776|17746|17791.5|17761.5|17953|17923|17529|17499|10823
1609977600000|2021-01-07 00:00:00|17798|17768|18105.5|18075.5|18212|18182|17766|17736|11731
1610064000000|2021-01-08 00:00:00|18151|18121|17621.5|17591.5|18160|18130|17598|17568|13033
1610323200000|2021-01-11 00:00:00|17554|17494|17163.5|17133.5|17650|17620|17052|17022|12650
1610409600000|2021-01-12 00:00:00|17208|17178|17658.5|17628.5|17740|17710|17169|17139|10579
1610496000000|2021-01-13 00:00:00|17723|17693|17698|17668|17883|17853|17511|17481|11794
1610582400000|2021-01-14 00:00:00|17695.5|17665.5|18386|18356|18401|18371|17618.5|17588.5|10146
1610668800000|2021-01-15 00:00:00|18365.5|18335.5|18053|18023|18468|18438|17801|17771|15052
1610928000000|2021-01-18 00:00:00|18075|18015|18139.5|18109.5|18252|18222|18025|17995|9812
1611014400000|2021-01-19 00:00:00|18187|18157|18228|18198|18431|18401|17967|17937|10963
1611100800000|2021-01-20 00:00:00|18255.5|18225.5|18235|18205|18277|18247|18035|18005|10182
1611187200000|2021-01-21 00:00:00|18232.5|18202.5|18396|18366|18525|18495|18217.5|18187.5|9565
1611273600000|2021-01-22 00:00:00|18385.5|18355.5|18222|18192|18387.5|18357.5|17876|17846|14542
1611532800000|2021-01-25 00:00:00|18230|18170|18307|18277|18494.5|18464.5|18126|18096|12397
1611619200000|2021-01-26 00:00:00|18300|18270|18111|18081|18370|18340|18049|18019|10202
1611705600000|2021-01-27 00:00:00|18120.5|18090.5|17828|17798|18200.5|18170.5|17700|17670|12136
1611792000000|2021-01-28 00:00:00|17753.5|17723.5|17824|17794|17992|17962|17580.5|17550.5|11350
1611878400000|2021-01-29 00:00:00|17830.5|17800.5|17709|17679|18026|17996|17532|17502|13845
1612137600000|2021-02-01 00:00:00|17704|17644|17912|17882|17978.5|17948.5|17704|17644|10339
1612224000000|2021-02-02 00:00:00|17896.5|17866.5|17707|17677|17951.5|17921.5|17668|17638|11271
1612310400000|2021-02-03 00:00:00|17796.5|17766.5|17624|17594|17838.5|17808.5|17539.5|17509.5|9567
1612396800000|2021-02-04 00:00:00|17615|17585|17623|17593|17735|17705|17492.5|17462.5|9107
1612483200000|2021-02-05 00:00:00|17682.5|17652.5|18107|18077|18132|18102|17657|17627|9155
1612742400000|2021-02-08 00:00:00|18132|18072|18193|18163|18207|18177|18058|18028|5686
1612828800000|2021-02-09 00:00:00|18260.5|18230.5|18405|18375|18434.5|18404.5|18133.5|18103.5|7257
1612915200000|2021-02-10 00:00:00|18330.5|18300.5|18683|18653|18712|18682|18258.5|18228.5|6738
1613001600000|2021-02-11 00:00:00|18675.5|18645.5|18615|18585|18735|18705|18587|18557|3224
1613088000000|2021-02-12 00:00:00|18646.5|18616.5|18568|18538|18656.5|18626.5|18275|18245|4091
1613347200000|2021-02-15 00:00:00|18640|18580|18616|18586|18802.5|18772.5|18601|18571|2590
1613433600000|2021-02-16 00:00:00|18633|18603|18837|18807|18852|18822|18530|18500|4027
1613520000000|2021-02-17 00:00:00|18834.5|18804.5|18803|18773|18852.5|18822.5|18693|18663|3535
1613606400000|2021-02-18 00:00:00|18932.5|18902.5|19213|19183|19223|19193|18742.5|18712.5|11321
1613692800000|2021-02-19 00:00:00|19177.5|19147.5|19627|19597|19823|19793|19107|19077|15092
1613952000000|2021-02-22 00:00:00|19680|19620|19515|19485|20122.5|20092.5|19327|19297|17237
1614038400000|2021-02-23 00:00:00|19519.5|19489.5|19405|19375|19911.5|19881.5|19007|18977|18617
1614124800000|2021-02-24 00:00:00|19439.5|19409.5|19745|19715|19793|19763|19120.5|19090.5|15469
1614211200000|2021-02-25 00:00:00|19915.5|19885.5|18922|18892|19982.5|19952.5|18922|18892|21198
1614297600000|2021-02-26 00:00:00|18813.5|18783.5|18582.5|18552.5|19141.5|19111.5|18527|18497|22987
1614556800000|2021-03-01 00:00:00|18593|18533|18672.5|18642.5|18882|18852|18520|18490|13459
1614643200000|2021-03-02 00:00:00|18650|18620|18734.5|18704.5|18739.5|18709.5|18295|18265|14220
1614729600000|2021-03-03 00:00:00|18682|18652|17334|17304|18750|18720|17243|17213|15342
1614816000000|2021-03-04 00:00:00|17371|17311|16026|15996|17458|17428|15968|15938|16308
1614902400000|2021-03-05 00:00:00|15962|15932|16379|16349|16702|16672|15938|15908|12575
1615161600000|2021-03-08 00:00:00|16402|16342|16380|16350|16610|16580|16079|16049|13868
1615248000000|2021-03-09 00:00:00|16407|16377|16174|16144|16426|16396|15680.5|15650.5|13793
1615334400000|2021-03-10 00:00:00|16081.5|16051.5|16132|16102|16367|16337|15942|15912|11838
1615420800000|2021-03-11 00:00:00|16114.5|16084.5|16354|16324|16548|16518|16072|16042|11929
1615507200000|2021-03-12 00:00:00|16313|16283|15997|15967|16324|16294|15921|15891|10494
1615766400000|2021-03-15 00:00:00|16032|15972|16198|16168|16397|16367|15867|15837|11468
1615852800000|2021-03-16 00:00:00|16230|16170|16169|16139|16339|16309|16042.5|16012.5|7987
1615939200000|2021-03-17 00:00:00|16154|16094|16150|16120|16198|16168|15946|15916|9167
1616025600000|2021-03-18 00:00:00|16238|16178|16084|16054|16347|16317|16028|15998|10097
1616112000000|2021-03-19 00:00:00|16043|15983|16279|16249|16349|16319|15817.5|15787.5|13023
1616371200000|2021-03-22 00:00:00|16294|16234|16471|16441|16564|16534|16188.5|16158.5|10005
1616457600000|2021-03-23 00:00:00|16480|16420|16086|16056|16694.5|16664.5|16038|16008|14427
1616544000000|2021-03-24 00:00:00|16081|16021|16176|16146|16265|16235|16069.5|16021|9657
1616630400000|2021-03-25 00:00:00|16196|16136|16166|16136|16252|16222|15956.5|15926.5|10935
1616716800000|2021-03-26 00:00:00|16201|16141|16407|16377|16458.5|16428.5|16166.5|16136.5|9619
1616976000000|2021-03-29 00:00:00|16422|16362|16277|16247|16477.5|16447.5|16125|16095|12564
1617058800000|2021-03-29 23:00:00|16202.5|16172.5|15909|15879|16408|16378|15860|15830|10140
1617145200000|2021-03-30 23:00:00|15940.5|15910.5|16122|16092|16194|16164|15889|15859|8101
1617231600000|2021-03-31 23:00:00|16155.5|16125.5|16230|16200|16255|16225|15959.5|15929.5|9015
1617663600000|2021-04-05 23:00:00|16473.5|16443.5|16767|16737|16809|16779|16344|16314|9932
1617750000000|2021-04-06 23:00:00|16722.5|16692.5|16666|16636|16793|16763|16603.5|16573.5|12671
1617836400000|2021-04-07 23:00:00|16681.5|16651.5|16866|16836|16892|16862|16477.5|16447.5|10639
1617922800000|2021-04-08 23:00:00|16837.5|16807.5|16623|16593|16877.5|16847.5|16570|16540|8708
1618182000000|2021-04-11 23:00:00|16670|16610|16166|16136|16682.5|16652.5|16141|16111|10232
1618268400000|2021-04-12 23:00:00|16179.5|16149.5|16113|16083|16305|16275|16068.5|16038.5|9973
1618354800000|2021-04-13 23:00:00|16122.5|16092.5|16388|16358|16412|16382|16060.5|16030.5|10208
1618441200000|2021-04-14 23:00:00|16375.5|16345.5|16372|16342|16430|16400|16077.5|16047.5|10926
1618527600000|2021-04-15 23:00:00|16387.5|16357.5|16138|16108|16497.5|16467.5|16121|16091|13504
1618786800000|2021-04-18 23:00:00|16197.5|16137.5|16157|16127|16249|16219|16026|15996|8952
1618873200000|2021-04-19 23:00:00|16175.5|16145.5|15978|15948|16339|16309|15959|15929|12395
1618959600000|2021-04-20 23:00:00|16008.5|15978.5|16230|16200|16287|16257|15984.5|15954.5|11668
1619046000000|2021-04-21 23:00:00|16239.5|16209.5|15993|15963|16247.5|16217.5|15973|15943|11016
1619132400000|2021-04-22 23:00:00|16019.5|15989.5|16393|16363|16422|16392|15942.5|15912.5|11277
1619391600000|2021-04-25 23:00:00|16405|16345|16703|16673|16712|16682|16330.5|16300.5|12094
1619478000000|2021-04-26 23:00:00|16728.5|16698.5|17009|16979|17014|16984|16673.5|16643.5|12992
1619564400000|2021-04-27 23:00:00|16973|16943|17432|17402|17453|17423|16862.5|16832.5|12173
1619650800000|2021-04-28 23:00:00|17430.5|17400.5|17272|17242|17602|17572|17186|17156|13093
1619737200000|2021-04-29 23:00:00|17321|17291|17622|17592|17712|17682|17234|17204|8882
1620082800000|2021-05-03 23:00:00|17754.5|17724.5|17679|17649|18007|17977|17608.5|17578.5|4290
1620169200000|2021-05-04 23:00:00|17757.5|17727.5|17890|17860|18047|18017|17727.5|17697.5|3586
1620255600000|2021-05-05 23:00:00|17844|17814|17903|17873|18048|18018|17444.5|17414.5|15898
1620342000000|2021-05-06 23:00:00|17925.5|17895.5|18103|18073|18127|18097|17778.5|17748.5|17726
1620601200000|2021-05-09 23:00:00|18090|18030|17723|17693|18272.5|18242.5|17640|17610|16211
1620687600000|2021-05-10 23:00:00|17767.5|17737.5|17933|17903|18070|18040|17633.5|17603.5|15855
1620774000000|2021-05-11 23:00:00|17982.5|17952.5|17757|17727|18202|18172|17689|17659|19340
1620860400000|2021-05-12 23:00:00|17796|17766|17385|17355|17796|17766|17168|17138|16797
1620946800000|2021-05-13 23:00:00|17338|17308|17661|17631|17690|17660|17083|17053|17186
1621206000000|2021-05-16 23:00:00|17675|17615|17950|17920|17960|17930|17555.5|17525.5|15351
1621292400000|2021-05-17 23:00:00|17950.5|17920.5|18037|18007|18233.5|18203.5|17945.5|17915.5|13430
1621378800000|2021-05-18 23:00:00|17995|17939|17337|17307|18106.5|18076.5|17301|17271|20116
1621465200000|2021-05-19 23:00:00|17317.5|17287.5|17142|17112|17487.5|17457.5|17074|17044|20541
1621551600000|2021-05-20 23:00:00|17127.5|17097.5|16723|16693|17204.5|17174.5|16671|16641|17733
1621810800000|2021-05-23 23:00:00|16760|16700|17216|17186|17216|17186|16642.5|16612.5|13555
1621897200000|2021-05-24 23:00:00|17190.5|17160.5|17120|17090|17241|17211|17011.5|16981.5|13595
1621983600000|2021-05-25 23:00:00|17114|17084|17326|17296|17378|17348|17060.5|17030.5|14176
1622070000000|2021-05-26 23:00:00|17310.5|17280.5|18014|17984|18224|18194|17145|17115|18570
1622156400000|2021-05-27 23:00:00|18071.5|18041.5|18180|18150|18250|18220|17786|17756|15495
1622502000000|2021-05-31 23:00:00|18200.5|18170.5|18133|18103|18423|18393|18013|17983|13560
1622588400000|2021-06-01 23:00:00|18137.5|18107.5|18202|18172|18384|18354|18080.5|18050.5|13274
1622674800000|2021-06-02 23:00:00|18242.5|18212.5|17870.5|17840.5|18488.5|18458.5|17773|17743|19510
1622761200000|2021-06-03 23:00:00|17947|17917|18019|17989|18197|18167|17811.5|17781.5|14083
1623020400000|2021-06-06 23:00:00|18024|17964|18004|17974|18049|18019|17668|17638|11617
1623106800000|2021-06-07 23:00:00|17977.5|17947.5|18060|18030|18073|18043|17757|17727|12849
1623193200000|2021-06-08 23:00:00|17987.5|17957.5|18125|18095|18209|18179|17972.5|17942.5|12272
1623279600000|2021-06-09 23:00:00|18145|18115|18264|18234|18341|18311|17812|17782|13600
1623366000000|2021-06-10 23:00:00|18224.5|18194.5|18340|18310|18445|18415|18192|18162|9516
1623625200000|2021-06-13 23:00:00|18357|18297|18485|18455|18508|18478|18257|18227|3902
1623711600000|2021-06-14 23:00:00|18455|18425|17575.5|17545.5|18470|18440|17540|17510|16495
1623798000000|2021-06-15 23:00:00|17607.5|17577.5|17592.5|17562.5|17725|17695|17438.5|17408.5|12786
1623884400000|2021-06-16 23:00:00|17340.5|17310.5|17177.5|17147.5|17533|17503|17102|17072|17494
1623970800000|2021-06-17 23:00:00|17281.5|17251.5|17198.5|17168.5|17462.5|17432.5|17125|17095|13488
1624230000000|2021-06-20 23:00:00|17207|17147|17533.5|17503.5|17568|17538|17185|17147|13957
1624316400000|2021-06-21 23:00:00|17482.5|17452.5|17771.5|17741.5|17845|17815|17447|17417|13349
1624402800000|2021-06-22 23:00:00|17763|17733|18080.5|18050.5|18097|18067|17745.5|17715.5|10874
1624489200000|2021-06-23 23:00:00|18104|18074|18460.5|18430.5|18510|18480|17918|17888|14542
1624575600000|2021-06-24 23:00:00|18472|18442|18579.5|18549.5|18602|18572|18427|18397|11665
1624834800000|2021-06-27 23:00:00|18597|18537|18267.5|18237.5|18612.5|18582.5|18228|18198|14705
1624921200000|2021-06-28 23:00:00|18302.5|18272.5|18401.5|18371.5|18429|18399|18123.5|18093.5|11827
1625007600000|2021-06-29 23:00:00|18397|18367|18216.5|18186.5|18582|18552|18198|18168|12364
1625094000000|2021-06-30 23:00:00|18253|18223|18115.5|18085.5|18330.5|18300.5|18026|17996|12066
1625180400000|2021-07-01 23:00:00|18128|18098|18336.5|18306.5|18458|18428|17941|17911|11281
1625439600000|2021-07-04 23:00:00|18350|18290|18369.5|18339.5|18528|18498|18263.5|18233.5|9560
1625526000000|2021-07-05 23:00:00|18424.5|18394.5|17966|17936|18633|18603|17950|17920|12709
1625612400000|2021-07-06 23:00:00|18060.5|18030.5|18331|18301|18477|18447|18004.5|17974.5|13331
1625698800000|2021-07-07 23:00:00|18328|18298|18355|18325|18442.5|18412.5|18180|18150|14044
1625785200000|2021-07-08 23:00:00|18389.5|18359.5|18758|18728|18790|18760|18324.5|18294.5|14452
1626044400000|2021-07-11 23:00:00|18780|18720|18680|18650|18848.5|18818.5|18475.5|18445.5|12776
1626130800000|2021-07-12 23:00:00|18687.5|18657.5|18795|18765|18872.5|18842.5|18490|18460|12502
1626217200000|2021-07-13 23:00:00|18727|18697|18608|18578|18836|18806|18533.5|18503.5|10907
1626303600000|2021-07-14 23:00:00|18584.5|18554.5|18758|18728|18825|18795|18447.5|18417.5|12314
1626390000000|2021-07-15 23:00:00|18766.5|18736.5|19095|19065|19227.5|19197.5|18706.5|18676.5|13345
1626649200000|2021-07-18 23:00:00|19116|19056|18422|18392|19174.5|19144.5|18371|18341|15892
1626735600000|2021-07-19 23:00:00|18439.5|18409.5|18665|18635|18708|18678|18410|18380|10975
1626822000000|2021-07-20 23:00:00|18667|18637|18590|18560|18669.5|18639.5|18291|18261|12427
1626908400000|2021-07-21 23:00:00|18650|18620|18896|18866|18968|18938|18535|18505|11877
1626994800000|2021-07-22 23:00:00|18873|18843|19489|19459|19504|19474|18873|18843|12766
1627254000000|2021-07-25 23:00:00|19509|19449|19727|19697|19794|19764|19402|19372|13141
1627340400000|2021-07-26 23:00:00|19704|19674|19357|19327|19807|19777|19235|19205|15196
1627426800000|2021-07-27 23:00:00|19430|19400|19565|19535|19798.5|19768.5|19392.5|19362.5|13794
1627513200000|2021-07-28 23:00:00|19587.5|19557.5|19898|19868|19918|19888|19567|19537|11053
1627599600000|2021-07-29 23:00:00|19903.5|19873.5|19553|19523|19973|19943|19429|19399|15835
1627858800000|2021-08-01 23:00:00|19601|19541|19473|19443|19773|19743|19335.5|19305.5|14557
1627945200000|2021-08-02 23:00:00|19478|19448|19367|19337|19517.5|19487.5|19142.5|19112.5|15013
1628031600000|2021-08-03 23:00:00|19422|19392|19253|19223|19489|19459|19227.5|19197.5|13648
1628118000000|2021-08-04 23:00:00|19276.5|19246.5|19450|19420|19572|19542|19157|19127|12999
1628204400000|2021-08-05 23:00:00|19396.5|19366.5|19232|19202|19582|19552|19182|19152|11599
1628463600000|2021-08-08 23:00:00|19236|19176|18599|18569|19236|19176|18552|18522|13025
1628550000000|2021-08-09 23:00:00|18647.5|18617.5|18972|18942|18996|18966|18610.5|18580.5|12626
1628636400000|2021-08-10 23:00:00|18934|18904|19423|19393|19482|19452|18692.5|18662.5|11883
1628722800000|2021-08-11 23:00:00|19427|19397|19668|19638|19779.5|19749.5|19357.5|19327.5|14337
1628809200000|2021-08-12 23:00:00|19679.5|19649.5|19689|19659|19774.5|19744.5|19552.5|19522.5|12345
1629068400000|2021-08-15 23:00:00|19711|19651|19567|19537|19711|19678.5|19478|19448|12596
1629154800000|2021-08-16 23:00:00|19598|19568|19222|19192|19705.5|19675.5|19103|19073|15202
1629241200000|2021-08-17 23:00:00|19230.5|19200.5|18912|18882|19378|19348|18853|18823|14713
1629327600000|2021-08-18 23:00:00|18939.5|18909.5|18459|18429|18974.5|18944.5|18358|18328|19088
1629414000000|2021-08-19 23:00:00|18408|18378|18438|18408|18704.5|18674.5|18377.5|18347.5|16213
1629673200000|2021-08-22 23:00:00|18447|18387|18932|18902|19048.5|19018.5|18447|18387|16860
1629759600000|2021-08-23 23:00:00|18889|18859|19089|19059|19262|19232|18812.5|18782.5|15267
1629846000000|2021-08-24 23:00:00|19117|19087|19199|19169|19306.5|19276.5|18985|18955|12393
1629932400000|2021-08-25 23:00:00|19207.5|19177.5|18769|18739|19271.5|19241.5|18752|18722|14334
1630018800000|2021-08-26 23:00:00|18809.5|18779.5|19037|19007|19073|19043|18649.5|18619.5|16756
1630364400000|2021-08-30 23:00:00|19671|19641|19578|19548|19825.5|19795.5|19465|19435|15850
1630450800000|2021-08-31 23:00:00|19602.5|19572.5|19330|19300|19634.5|19604.5|19265|19235|17094
1630537200000|2021-09-01 23:00:00|19414.5|19384.5|19444|19414|19579|19549|19168|19138|14349
1630623600000|2021-09-02 23:00:00|19441.5|19411.5|19885|19855|19955|19925|19308.5|19278.5|14101
1630882800000|2021-09-05 23:00:00|19913|19853|19666|19636|19940.5|19910.5|19528.5|19498.5|12177
1630969200000|2021-09-06 23:00:00|19623.5|19593.5|19538|19508|19755.5|19725.5|19428.5|19398.5|12837
1631055600000|2021-09-07 23:00:00|19541|19511|19715|19685|19850|19820|19525.5|19495.5|12336
1631142000000|2021-09-08 23:00:00|19703|19673|20219|20189|20287|20257|19667.5|19637.5|16160
1631228400000|2021-09-09 23:00:00|20215|20185|20417|20387|20717.5|20687.5|20096.5|20066.5|18436
1631487600000|2021-09-12 23:00:00|20441.5|20376.5|19727|19697|20465|20435|19568|19538|16880
1631574000000|2021-09-13 23:00:00|19764.5|19734.5|19650|19620|19863|19833|19482|19452|14565
1631660400000|2021-09-14 23:00:00|19613|19583|19982|19952|20169|20139|19545|19515|14921
1631746800000|2021-09-15 23:00:00|19953|19923|19380|19350|20023|19993|19208.5|19178.5|17106
1631833200000|2021-09-16 23:00:00|19367.5|19337.5|19399|19369|20304|20274|19219|19189|12258
1632092400000|2021-09-19 23:00:00|19419|19359|19002|18972|19419|19378|18775|18745|6619
1632178800000|2021-09-20 23:00:00|19005|18975|18862|18832|19123|19093|18407|18377|5865
1632265200000|2021-09-21 23:00:00|18882|18852|19208|19178|19354|19324|18795.5|18765.5|16089
1632351600000|2021-09-22 23:00:00|19070.5|19040.5|19447|19417|19554|19524|19025|18995|14548
1632438000000|2021-09-23 23:00:00|19442|19412|19229|19199|19456.5|19426.5|19018.5|18988.5|12313
1632697200000|2021-09-26 23:00:00|19246|19186|18923|18893|19394.5|19364.5|18835.5|18805.5|10758
1632783600000|2021-09-27 23:00:00|18920|18890|18512|18482|18922.5|18892.5|18468|18438|12908
1632870000000|2021-09-28 23:00:00|18535.5|18505.5|18321|18291|18640|18610|18086|18056|11568
1632956400000|2021-09-29 23:00:00|18300.5|18270.5|17941|17911|18658.5|18628.5|17747|17717|9230
1633042800000|2021-09-30 23:00:00|18018|17988|18036|18006|18140|18110|17721|17691|5097
1633302000000|2021-10-03 23:00:00|18073|18013|17992|17962|18198|18168|17820|17790|5644
1633388400000|2021-10-04 23:00:00|18027|17997|18081|18051|18161|18131|17771|17741|4385
1633474800000|2021-10-05 23:00:00|18147.5|18117.5|18104|18074|18183.5|18153.5|17978|17948|4536
1633561200000|2021-10-06 23:00:00|18165.5|18135.5|18347|18317|18367|18337|18053|18023|4470
1633647600000|2021-10-07 23:00:00|18458|18428|19230|19200|19280|19250|18377|18347|14728
1633906800000|2021-10-10 23:00:00|18095|18065|19176|19146|19477|19447|18095|18065|14082
1633993200000|2021-10-11 23:00:00|19195.5|19165.5|18953|18923|19375|19345|18946|18916|15537
1634079600000|2021-10-12 23:00:00|19033|19003|18987|18957|19264|19234|18847.5|18817.5|17432
1634166000000|2021-10-13 23:00:00|19002|18972|19359|19329|19460.5|19430.5|18912.5|18882.5|17739
1634252400000|2021-10-14 23:00:00|19374|19344|19982|19952|20137|20107|19256|19226|19877
1634511600000|2021-10-17 23:00:00|19944|19884|20069|20039|20277.5|20247.5|19897|19867|20401
1634598000000|2021-10-18 23:00:00|19933.5|19903.5|20057|20027|20605|20575|19933.5|19903.5|19681
1634684400000|2021-10-19 23:00:00|20158.5|20128.5|21113|21083|21246|21216|19707.5|19677.5|18084
1634770800000|2021-10-20 23:00:00|21070.5|21040.5|19957|19927|21446.5|21416.5|19808|19778|24368
1634857200000|2021-10-21 23:00:00|19902|19872|19773|19743|20251|20221|19634|19604|21822
1635116400000|2021-10-24 23:00:00|19815|19755|20322|20292|20476|20446|19806|19755|18434
1635202800000|2021-10-25 23:00:00|20368|20338|20179|20149|20483|20453|20062|20032|18616
1635289200000|2021-10-26 23:00:00|20227|20197|19477|19447|20409|20379|19369|19339|23041
1635375600000|2021-10-27 23:00:00|19585|19555|19603|19573|19829|19799|19304.5|19274.5|22396
1635462000000|2021-10-28 23:00:00|19619.5|19589.5|19608|19578|19690|19660|19174|19144|18311
1635724800000|2021-11-01 00:00:00|19649|19589|19654|19624|19766|19736|19293|19263|17570
1635811200000|2021-11-02 00:00:00|19711|19651|19577|19547|19806.5|19776.5|19233|19203|17354
1635897600000|2021-11-03 00:00:00|19593|19533|19148|19118|19889.5|19859.5|19122|19092|16239
1635984000000|2021-11-04 00:00:00|19197|19137|19233|19203|19499|19469|18985|18955|14263
1636070400000|2021-11-05 00:00:00|19204|19144|19413|19383|19581|19551|19088.5|19058.5|16594
1636329600000|2021-11-08 00:00:00|19453|19393|19618|19588|19678|19648|19218|19188|20353
1636416000000|2021-11-09 00:00:00|19663.5|19633.5|19446|19416|19763|19733|19358|19328|20801
1636502400000|2021-11-10 00:00:00|19455.5|19425.5|19614|19584|19834|19804|19345.5|19315.5|20989
1636588800000|2021-11-11 00:00:00|19593.5|19563.5|19789|19759|19858|19828|19543.5|19513.5|17281
1636675200000|2021-11-12 00:00:00|19814.5|19784.5|19961|19931|20038|20008|19674|19644|16687
1636934400000|2021-11-15 00:00:00|19969|19909|19600|19570|20033.5|20003.5|19571|19541|17098
1637020800000|2021-11-16 00:00:00|19662.5|19632.5|19442|19412|19843|19813|19382|19352|17744
1637107200000|2021-11-17 00:00:00|19432.5|19402.5|19345|19315|19528.5|19498.5|19251|19221|14746
1637193600000|2021-11-18 00:00:00|19387.5|19357.5|19651|19621|19853|19823|19169|19139|14032
1637280000000|2021-11-19 00:00:00|19656.5|19626.5|20103|20073|20106|20076|19639|19609|15664
1637539200000|2021-11-22 00:00:00|20026|19966|20299|20269|20393|20363|19919|19889|15354
1637625600000|2021-11-23 00:00:00|20322|20292|20385|20355|20697|20667|20272|20242|15905
1637712000000|2021-11-24 00:00:00|20425|20395|20856|20826|21256|21226|20357.5|20327.5|16778
1637798400000|2021-11-25 00:00:00|20905|20875|20751|20721|21112|21082|20531|20501|12856
1637884800000|2021-11-26 00:00:00|20682|20652|20055|20025|20752|20722|19744|19704|18663
1638144000000|2021-11-29 00:00:00|20001|19941|20190|20160|20391|20361|19998|19941|15453
1638230400000|2021-11-30 00:00:00|20207|20177|19925|19895|20337|20307|19872|19842|16477
1638316800000|2021-12-01 00:00:00|19957|19927|19947|19917|20269|20239|19922|19892|15336
1638403200000|2021-12-02 00:00:00|19876.5|19846.5|19949|19919|20202.5|20172.5|19847|19817|18532
1638489600000|2021-12-03 00:00:00|19890|19860|20040|20010|20460.5|20430.5|19875.5|19845.5|17015
1638748800000|2021-12-06 00:00:00|20088|20028|19843|19813|20160.5|20130.5|19581|19551|13810
1638835200000|2021-12-07 00:00:00|19837.5|19807.5|20178|20148|20211|20181|19788|19758|11928
1638921600000|2021-12-08 00:00:00|20142|20112|20265|20235|20381|20351|20124|20094|12743
1639008000000|2021-12-09 00:00:00|20129|20099|19912|19882|20270|20240|19792|19762|12682
1639094400000|2021-12-10 00:00:00|19893.5|19863.5|19850|19820|19973|19943|19742|19712|14560
1639353600000|2021-12-13 00:00:00|19866|19806|19725|19695|19925.5|19895.5|19648|19618|12658
1639440000000|2021-12-14 00:00:00|19752.5|19722.5|19538|19508|19757|19727|19440|19410|14511
1639526400000|2021-12-15 00:00:00|19541.5|19511.5|19157|19127|19567|19537|19042|19012|12968
1639612800000|2021-12-16 00:00:00|19217|19187|19642|19612|19701|19671|19190|19160|13127
1639699200000|2021-12-17 00:00:00|19617|19587|19673|19643|19878|19848|19602|19572|14805
1639958400000|2021-12-20 00:00:00|19656|19596|19350|19320|19675.5|19645.5|19201|19171|14367
1640044800000|2021-12-21 00:00:00|19374.5|19344.5|19650|19620|19663|19633|19351.5|19321.5|11702
1640131200000|2021-12-22 00:00:00|19587|19557|19960|19930|19982|19952|19582.5|19552.5|11220
1640217600000|2021-12-23 00:00:00|19968|19938|20095|20065|20200|20170|19945|19915|9892
1640304000000|2021-12-24 00:00:00|20042.5|20012.5|20048|20018|20203|20173|19978|19948|5339
1640736000000|2021-12-29 00:00:00|20015|19985|20515|20485|20522|20492|19917.5|19887.5|10612
1640822400000|2021-12-30 00:00:00|20405|20375|20525|20495|20612|20582|20312|20282|11025
1640908800000|2021-12-31 00:00:00|20557.5|20527.5|20782|20752|20837|20807|20397|20367|7971
1641254400000|2022-01-04 00:00:00|20797|20767|21092|21062|21170|21140|20430|20400|16355
1641340800000|2022-01-05 00:00:00|21085|21055|20672|20642|21100.5|21070.5|20488|20458|14251
1641427200000|2022-01-06 00:00:00|20607|20577|20407|20377|20633|20603|20193|20163|13978
1641513600000|2022-01-07 00:00:00|20380|20350|20755|20725|20799|20769|20372|20342|13373
1641772800000|2022-01-10 00:00:00|20790|20730|20797|20767|21007|20977|20698|20668|12189
1641859200000|2022-01-11 00:00:00|21364|21304|21839|21809|21860|21830|21209.5|21171|7018
1641945600000|2022-01-12 00:00:00|21824.5|21794.5|21990|21960|22764|22734|21654|21624|17220
1642032000000|2022-01-13 00:00:00|21994.5|21964.5|22195|22165|22227|22197|21730|21700|11471
1642118400000|2022-01-14 00:00:00|22082|22052|22191|22161|22954|22924|21826|21796|15481
1642377600000|2022-01-17 00:00:00|22240|22180|22130|22100|22303|22273|21744|21714|12289
1642464000000|2022-01-18 00:00:00|22125.5|22095.5|22077|22047|22480|22450|21968|21938|13308
1642550400000|2022-01-19 00:00:00|22167|22137|23190|23160|23247|23217|22136.5|22106.5|16170
1642636800000|2022-01-20 00:00:00|23147.5|23117.5|23888|23858|24450.5|24420.5|23145.5|23115.5|20587
1642723200000|2022-01-21 00:00:00|23690|23660|24153|24123|24364|24334|23410|23380|20821
1642982400000|2022-01-24 00:00:00|24180|24120|22531|22501|24180|24120|22144|22114|18538
1643068800000|2022-01-25 00:00:00|22546|22516|22391|22361|22636|22606|21988.5|21958|12490
1643155200000|2022-01-26 00:00:00|22406|22376|22812|22782|22912|22882|22309|22279|9616
1643241600000|2022-01-27 00:00:00|22541|22511|22480|22450|22793|22763|22279|22249|13799
1643328000000|2022-01-28 00:00:00|22406.5|22376.5|22249|22219|22508|22478|22219|22189|10019
1643587200000|2022-01-31 00:00:00|22197|22137|22340|22310|22637|22607|21900|21870|3977
1643673600000|2022-02-01 00:00:00|22308|22278|22814|22784|22949|22919|22280|22250|4937
1643760000000|2022-02-02 00:00:00|22822.5|22792.5|22829|22799|22915|22885|22579|22549|6260
1643846400000|2022-02-03 00:00:00|22860|22830|22860|22830|22911|22881|22704|22674|6463
1643932800000|2022-02-04 00:00:00|22889|22859|23005|22975|23014|22984|22746.5|22716.5|6865
1644192000000|2022-02-07 00:00:00|22957|22897|23429|23399|23702|23672|22653|22623|22238
1644278400000|2022-02-08 00:00:00|23422.5|23392.5|22721|22691|23446|23416|22449|22419|22584
1644364800000|2022-02-09 00:00:00|22714.5|22684.5|23320|23290|23358|23328|22704|22674|21388
1644451200000|2022-02-10 00:00:00|23304.5|23274.5|23411|23381|23807|23777|23223.5|23193.5|28178
1644537600000|2022-02-11 00:00:00|23230.5|23200.5|23038|23008|23566|23536|22837.5|22807.5|26806
1644796800000|2022-02-14 00:00:00|23273|23213|23190|23160|23864.5|23834.5|22938|22908|28904
1644883200000|2022-02-15 00:00:00|23249.5|23219.5|23304|23274|23545|23515|22775.5|22745.5|23559
1644969600000|2022-02-16 00:00:00|23300.5|23270.5|23448.5|23418.5|23603|23573|23238.5|23208.5|16351
1645056000000|2022-02-17 00:00:00|23509.5|23479.5|23954|23924|24054|24024|23261|23231|22423
1645142400000|2022-02-18 00:00:00|23848.5|23818.5|24211|24181|24281|24251|23843.5|23813.5|17792
1645401600000|2022-02-21 00:00:00|24300|24240|24364.5|24334.5|24623|24593|23903.5|23873.5|22119
1645488000000|2022-02-22 00:00:00|24413|24383|24565.5|24535.5|25153|25123|24386|24356|25511
1645574400000|2022-02-23 00:00:00|24563.5|24533.5|24498.5|24468.5|24844|24814|24268|24238|21451
1645660800000|2022-02-24 00:00:00|24501.5|24471.5|23974|23944|25717|25687|23926|23896|30115
1645747200000|2022-02-25 00:00:00|24506.5|24476.5|24256|24226|24699|24669|23905|23875|22820
1646006400000|2022-02-28 00:00:00|24254|24194|24136|24106|24993.5|24963.5|23969|23939|16743
1646092800000|2022-03-01 00:00:00|24314|24284|25262|25232|25302|25272|24301|24271|14682
1646179200000|2022-03-02 00:00:00|25271|25241|26052|26022|26506|26476|25132.5|25102.5|19593
1646265600000|2022-03-03 00:00:00|25993.5|25963.5|27308|27278|27959|27929|25989|25959|18618
1646352000000|2022-03-04 00:00:00|27117|27057|29344|29314|30351.5|30318.5|27117|27057|18896
1646611200000|2022-03-07 00:00:00|29180.5|29120.5|51054|49807|54771|52771|29180.5|29120.5|9203
1646697600000|2022-03-08 00:00:00|50930|49276|83291|76791|104121.5|96621.5|48837|47441|1618
1647820800000|2022-03-21 00:00:00|42945|40945|42945|40945|42945|40945|42945|40945|1
1647907200000|2022-03-22 00:00:00|29017|28767|28663|28563|30097|29945|28075|28045|5807
1647993600000|2022-03-23 00:00:00|29330|29193|31518|31268|31526.5|31276.5|28855|28723|810
1648166400000|2022-03-25 00:00:00|38360|38260|35729|35479|38360|38260|34641|34391|2928
1647820800000|2022-03-21 00:00:00|42945|40945|42945|40945|42945|40945|42945|40945|1
1647907200000|2022-03-22 00:00:00|29017|28767|28663|28563|30097|29945|28075|28045|5807
1647993600000|2022-03-23 00:00:00|29330|29193|31518|31268|31526.5|31276.5|28855|28723|810
1648166400000|2022-03-25 00:00:00|38360|38260|35729|35479|38360|38260|34641|34391|2928
1648422000000|2022-03-27 23:00:00|36149|35899|32870|32620|36149|35899|32679|32429|1593
1648508400000|2022-03-28 23:00:00|33014|32764|31980|31860|33024|32877|31850|31749|2375
1648594800000|2022-03-29 23:00:00|32061|31941|32969|32849|33111|33010|32061|31941|1633
1648681200000|2022-03-30 23:00:00|32608|32508|32415|32165|33473|33310|32151.5|31901.5|1363
1648767600000|2022-03-31 23:00:00|32332|32082|33459|33209|34080|33873|32067|31817|1857
1649026800000|2022-04-03 23:00:00|33332|33272|33335|33275|33786|33726|32802|32742|1230
1649113200000|2022-04-04 23:00:00|33570|33510|33552|33492|33865|33805|33010|32950|1285
1649199600000|2022-04-05 23:00:00|33258|33198|33532|33472|34336.5|34276.5|32982|32922|1345
1649286000000|2022-04-06 23:00:00|33368|33308|33900|33840|33934|33874|32538|32478|1698
1649372400000|2022-04-07 23:00:00|33782.5|33722.5|33977|33917|34165|34105|33485|33425|993
1649631600000|2022-04-10 23:00:00|33476|33416|32720|32660|33484|33424|32471|32411|1144
1649718000000|2022-04-11 23:00:00|32626|32566|32678|32618|33537|33477|32196|32136|1251
1649804400000|2022-04-12 23:00:00|32605|32545|33010|32950|33227|33167|32389.5|32329.5|1361
1649890800000|2022-04-13 23:00:00|33033|32973|33292.5|33231.5|33385|33325|32813|32753|2408
1649977200000|2022-04-14 23:00:00|33292|33232|33292|33232|33292.5|33232|33292|33231.5|3
1650322800000|2022-04-18 23:00:00|34944.5|34884.5|33872|33812|34944.5|34884.5|32963|32903|2884
1650409200000|2022-04-19 23:00:00|33470|33410|33607|33547|33825|33765|33215|33155|2685
1650495600000|2022-04-20 23:00:00|33791|33731|33892.5|33832.5|34095|34035|33349.5|33289.5|2061
1650582000000|2022-04-21 23:00:00|33975|33915|33240|33180|34069.5|34009.5|33093|33033|2695
1650841200000|2022-04-24 23:00:00|32402|32342|32672|32612|33220|33160|32301|32241|2634
1650927600000|2022-04-25 23:00:00|32768|32708|33198|33138|33334.5|33274.5|32551|32491|1984
1651014000000|2022-04-26 23:00:00|33244|33184|33581|33521|33894|33834|33046|32986|2424
1651100400000|2022-04-27 23:00:00|33339|33279|33046|32986|33508|33448|32959|32899|1440
1651186800000|2022-04-28 23:00:00|32972|32912|31942|31882|33135|33075|31747.5|31687.5|2134
1651532400000|2022-05-02 23:00:00|31654|31594|31075|31015|32082|32022|30531|30471|3802
1651618800000|2022-05-03 23:00:00|31007.5|30947.5|30726|30666|31061.5|31001.5|30290|30230|2437
1651705200000|2022-05-04 23:00:00|30803.5|30743.5|30098.5|30068.5|30914|30854|30042|29984|2640
1651791600000|2022-05-05 23:00:00|30053|29953|30697|30667|30974|30934|29844|29744|2876
1652050800000|2022-05-08 23:00:00|30287|30187|28334|28304|30294|30194|28025|27984|7326
1652137200000|2022-05-09 23:00:00|28606|28506|28335|28285|28609|28509|27654|27604|8175
1651532400000|2022-05-02 23:00:00|31654|31594|31075|31015|32082|32022|30531|30471|3802
1651618800000|2022-05-03 23:00:00|31007.5|30947.5|30726|30666|31061.5|31001.5|30290|30230|2437
1651705200000|2022-05-04 23:00:00|30803.5|30743.5|30098.5|30068.5|30914|30854|30042|29984|2640
1651791600000|2022-05-05 23:00:00|30053|29953|30697|30667|30974|30934|29844|29744|2876
1652050800000|2022-05-08 23:00:00|30287|30187|28334|28304|30294|30194|28025|27984|7326
1652137200000|2022-05-09 23:00:00|28606|28506|28335|28285|28609|28509|27654|27604|8175
1652223600000|2022-05-10 23:00:00|28166|27916|27947|27897|28254.5|28192.5|27791|27741|8154
1652310000000|2022-05-11 23:00:00|28128|27878|28147|27897|28499|28249|27247|26997|2373
1652396400000|2022-05-12 23:00:00|27747|27497|27539|27289|27888|27688|27188|26988|2040
1652655600000|2022-05-15 23:00:00|27379|27129|26900|26650|27379|27137|26213|26013|1760
1652742000000|2022-05-16 23:00:00|27019|26769|26532|26282|27019|26769|26305|26105|1711
1652828400000|2022-05-17 23:00:00|26500|26250|26335|26085|26520|26320|26205|25985|1119
1652914800000|2022-05-18 23:00:00|26334|26084|28225|27975|28650|28437|26153|25949|2339
1653001200000|2022-05-19 23:00:00|27897|27647|27894|27644|28352|28129|27814|27577|1397
1653260400000|2022-05-22 23:00:00|27441|27191|27707|27457|28037|27787|26195|25983|2723
1653346800000|2022-05-23 23:00:00|26922|26672|26680|26430|27033|26787|26350|26150|1703
1653433200000|2022-05-24 23:00:00|26420|26170|26900|26650|26978|26728|26158|25958|1603
1653519600000|2022-05-25 23:00:00|26697|26447|27257|27007|28020|27770|26545|26340|2112
1653606000000|2022-05-26 23:00:00|27341|27091|28521|28271|29186|28981|27313|27063|3184
1652655600000|2022-05-15 23:00:00|27379|27129|26900|26650|27379|27137|26213|26013|1760
1652742000000|2022-05-16 23:00:00|27019|26769|26532|26282|27019|26769|26305|26105|1711
1652828400000|2022-05-17 23:00:00|26500|26250|26335|26085|26520|26320|26205|25985|1119
1652914800000|2022-05-18 23:00:00|26334|26084|28225|27975|28650|28437|26153|25949|2339
1653001200000|2022-05-19 23:00:00|27897|27647|27894|27644|28352|28129|27814|27577|1397
1653260400000|2022-05-22 23:00:00|27441|27191|27707|27457|28037|27787|26195|25983|2723
1653346800000|2022-05-23 23:00:00|26922|26672|26680|26430|27033|26787|26350|26150|1703
1653433200000|2022-05-24 23:00:00|26420|26170|26900|26650|26978|26728|26158|25958|1603
1653519600000|2022-05-25 23:00:00|26697|26447|27257|27007|28020|27770|26545|26340|2112
1653606000000|2022-05-26 23:00:00|27341|27091|28521|28271|29186|28981|27313|27063|3184
1653865200000|2022-05-29 23:00:00|29541|29291|29516|29266|30730|30524|29159|28909|1898
1653951600000|2022-05-30 23:00:00|29416|29166|28395|28145|29531|29281|28345.5|28095.5|2215
1654038000000|2022-05-31 23:00:00|28512|28262|28298|28048|28876|28626|27733|27483|2365
1654470000000|2022-06-05 23:00:00|28915|28665|29963|29713|30179|29929|28816|28566|2931
1654556400000|2022-06-06 23:00:00|29416|29166|29669.5|29419.5|29760|29510|28746|28496|2800
1654642800000|2022-06-07 23:00:00|29504|29254|28958|28708|29504|29254|28947|28697|2033
1654729200000|2022-06-08 23:00:00|28823|28573|28074|27824|28828|28578|28025|27775|1750
1654815600000|2022-06-09 23:00:00|27414|27164|27434.5|27184.5|27972|27722|27216|26966|2090
1655074800000|2022-06-12 23:00:00|27046|26986|25958|25898|27046|26986|25842|25782|2002
1655161200000|2022-06-13 23:00:00|25931|25871|25312.5|25252.5|26027|25967|25176|25116|2115
1655247600000|2022-06-14 23:00:00|25327|25267|25864|25804|26503|26443|25300|25240|2592
1655334000000|2022-06-15 23:00:00|25882|25822|25417|25357|26171|26111|25217|25157|2142
1655420400000|2022-06-16 23:00:00|25422|25362|25745|25685|25878|25818|25305|25245|1160
1655679600000|2022-06-19 23:00:00|25455|25395|25865|25805|26083|26023|25309|25249|1853
1655766000000|2022-06-20 23:00:00|25717|25657|26002|25942|26115|26055|25537|25477|2297
1655852400000|2022-06-21 23:00:00|25203|25143|24601|24541|25258|25198|24448|24388|1566
1655938800000|2022-06-22 23:00:00|24352|24292|24055|23995|24536|24476|24030|23970|1159
1656025200000|2022-06-23 23:00:00|22852|22792|22325|22265|23745|23685|21692|21632|3284
1656284400000|2022-06-26 23:00:00|22613|22553|23091|23031|23715|23655|22440|22380|2598
1656370800000|2022-06-27 23:00:00|23353|23293|23318|23258|23960|23900|22848|22788|1734
1656457200000|2022-06-28 23:00:00|22901|22841|23711|23651|25043|24983|22384|22324|1574
1656543600000|2022-06-29 23:00:00|23974|23914|22793|22733|24157|24097|22698.5|22638.5|2272
1656630000000|2022-06-30 23:00:00|22017|21957|21923|21863|22854.5|22794.5|21238|21178|3378
1656889200000|2022-07-03 23:00:00|22330|22270|22600|22540|23017|22957|22261|22201|2567
1656975600000|2022-07-04 23:00:00|22472|22412|22758|22698|22986|22926|21975|21915|2266
1657062000000|2022-07-05 23:00:00|22252|22192|22023|21963|22590|22530|21759|21699|3100
1657148400000|2022-07-06 23:00:00|21797|21737|21567|21507|22778|22718|21317|21257|2942
1657234800000|2022-07-07 23:00:00|21096|21036|21725|21665|21989|21929|20890|20830|3057
1657494000000|2022-07-10 23:00:00|21178|21118|21901|21841|21931|21871|21113|21053|2776
1657580400000|2022-07-11 23:00:00|21597|21537|21397|21337|21792|21732|21372.5|21312.5|2165
1657666800000|2022-07-12 23:00:00|21517|21457|21210|21150|21695|21635|20854|20794|2653
1657753200000|2022-07-13 23:00:00|20574|20514|19249|19189|20666|20606|19227.5|19167.5|3297
1657839600000|2022-07-14 23:00:00|18351|18291|19447|19387|19870|19810|18351|18291|4016
1658098800000|2022-07-17 23:00:00|19885|19825|20706|20646|20913|20853|19533.5|19473.5|3334
1658185200000|2022-07-18 23:00:00|20157|20097|20757|20697|21472|21412|20147|20087|3251
1658271600000|2022-07-19 23:00:00|21267|21207|21240|21180|21737|21677|21015|20955|3172
1658358000000|2022-07-20 23:00:00|21061|21001|21487|21427|21549|21489|20593|20533|2637
1658444400000|2022-07-21 23:00:00|21594|21534|22283|22223|22403|22343|21535|21475|3488
1658703600000|2022-07-24 23:00:00|21601|21541|22160|22100|22679|22619|21571|21511|2952
1658790000000|2022-07-25 23:00:00|22743|22683|21684|21624|22804|22744|21489|21429|3113
1658876400000|2022-07-26 23:00:00|21760|21700|21756|21696|22039|21979|21348|21288|2049
1658962800000|2022-07-27 23:00:00|21997|21937|21875|21815|22111|22051|21554|21494|2376
1659049200000|2022-07-28 23:00:00|22030|21970|23922|23862|23956|23896|21869|21809|2773
1659308400000|2022-07-31 23:00:00|24178|24118|24048.5|23988.5|25159.5|25099.5|23459.5|23399.5|4041
1659394800000|2022-08-01 23:00:00|24076|24016|22505|22445|24230|24170|22164|22104|3480
1659481200000|2022-08-02 23:00:00|22330|22270|22523|22463|22762|22702|22068|22008|2622
1659567600000|2022-08-03 23:00:00|22067|22007|22259.5|22199.5|22692|22632|22015|21955|2477
1659654000000|2022-08-04 23:00:00|22939|22879|22305|22245|23599|23539|22046|21986|2790
1659913200000|2022-08-07 23:00:00|22197|22137|21655|21595|22281|22221|21593|21533|2144
1659999600000|2022-08-08 23:00:00|21580|21520|21547|21487|21961|21901|21421.5|21361.5|2188
1660086000000|2022-08-09 23:00:00|21155|21095|22443|22383|22631.5|22571.5|21155|21095|2293
1660172400000|2022-08-10 23:00:00|22897|22837|23729|23669|24109|24049|22874|22814|2825
1660258800000|2022-08-11 23:00:00|23805|23745|23117|23057|24111|24051|23043|22983|2344
1660518000000|2022-08-14 23:00:00|22530|22470|22066|22006|22789|22729|21740|21680|3120
1660604400000|2022-08-15 23:00:00|22080|22020|22586|22526|22653|22593|21910|21850|1833
1660690800000|2022-08-16 23:00:00|22302|22242|21989|21929|22543|22483|21846|21786|2025
1660777200000|2022-08-17 23:00:00|21769|21709|21772|21712|22430|22370|21745|21685|2391
1660863600000|2022-08-18 23:00:00|21808|21748|22069|22009|22431|22371|21708|21648|2263
1661122800000|2022-08-21 23:00:00|22360|22300|22432|22372|22460|22400|21949|21889|1785
1661209200000|2022-08-22 23:00:00|21895|21835|21883|21823|22240|22180|21736|21676|2377
1661295600000|2022-08-23 23:00:00|21778|21718|21440|21380|21812|21752|21345.5|21285.5|1464
1661382000000|2022-08-24 23:00:00|21699|21639|21918|21858|21938|21878|21349.5|21289.5|1884
1661468400000|2022-08-25 23:00:00|21817|21757|21700|21640|22216|22156|21379|21319|1258