1280095200000|2010-07-25 22:00:00|10472.5|10468.5|10488|10484|10499.1|10496.1|10471.5|10468.2|9096
1280181600000|2010-07-26 22:00:00|10488.1|10484.1|10613.1|10609.1|10641.8|10639.4|10483.2|10480.7|54126
1280268000000|2010-07-27 22:00:00|10614.3|10610.3|10571.2|10567.2|10626.1|10622.5|10538.7|10536.1|56312
1280354400000|2010-07-28 22:00:00|10571.1|10567.1|10405.3|10401.3|10581.8|10579.8|10375|10372.6|54451
1280440800000|2010-07-29 22:00:00|10405.4|10401.4|10413.6|10409.6|10468.3|10465.1|10363.1|10360.1|54893
1280613600000|2010-07-31 22:00:00|10412.5|10408.5|10407.9|10403.9|10412.5|10408.5|10403.9|10397.6|583
1280700000000|2010-08-01 22:00:00|10408.1|10404.1|10394.8|10390.8|10478.3|10475.3|10349.2|10346.1|48255
1280786400000|2010-08-02 22:00:00|10394.9|10390.9|10397.3|10393.3|10416.4|10412.6|10349.3|10346.4|46988
1280872800000|2010-08-03 22:00:00|10397.4|10393.4|10538.4|10534.4|10556.7|10552.7|10381.1|10377.1|51983
1280959200000|2010-08-04 22:00:00|10536.9|10532.9|10464.2|10460.2|10544.8|10540.8|10414.6|10411.4|47980
1281218400000|2010-08-07 22:00:00|10380|10376|10382.4|10380.4|10389.6|10385.6|10372.8|10370.8|1268
1281304800000|2010-08-08 22:00:00|10382.9|10378.9|10486.6|10482.6|10500.8|10498.1|10377|10375|38010
1281391200000|2010-08-09 22:00:00|10486.7|10482.7|10481.1|10477.1|10620.3|10617.3|10462.1|10460|54860
1281477600000|2010-08-10 22:00:00|10481.4|10477.4|10602.2|10598.2|10629.8|10625.8|10479.5|10475.5|58509
1281564000000|2010-08-11 22:00:00|10601.8|10597.8|10502.2|10498.2|10608.5|10604.9|10466.8|10463.5|56234
1281823200000|2010-08-14 22:00:00|10514|10510|10506.8|10502.8|10514.4|10510.4|10475.7|10471.7|1330
1281909600000|2010-08-15 22:00:00|10506.6|10502.6|10399.6|10395.6|10536.7|10532.7|10352.3|10349.1|58358
1281996000000|2010-08-16 22:00:00|10399|10395|10439.4|10435.4|10449.7|10447.3|10365.1|10361.1|54914
1282082400000|2010-08-17 22:00:00|10439.6|10435.6|10425.5|10421.5|10454.8|10451.5|10387.1|10383.8|50697
1282168800000|2010-08-18 22:00:00|10425.4|10421.4|10329.9|10325.9|10467.1|10464.4|10259.2|10256|59318
1282428000000|2010-08-21 22:00:00|10352.7|10348.7|10356.7|10352.7|10362.9|10358.9|10346.5|10342.4|1825
1282514400000|2010-08-22 22:00:00|10356.8|10352.8|10417.5|10413.5|10419.9|10416.8|10303.4|10300.3|72502
1282600800000|2010-08-23 22:00:00|10417.4|10413.4|10320.5|10316.5|10453.3|10450.1|10288.2|10285.4|92845
1282687200000|2010-08-24 22:00:00|10319.9|10315.9|10296.6|10292.6|10331.3|10328.4|10248.9|10246.6|90730
1282773600000|2010-08-25 22:00:00|10296.7|10292.7|10245.8|10241.8|10320.6|10317.7|10223.6|10220.6|88615
1283032800000|2010-08-28 22:00:00|10277.9|10271.2|10289.7|10285.7|10293.9|10289.9|10274.1|10269|1348
1283119200000|2010-08-29 22:00:00|10289.4|10285.4|10255.2|10251.2|10311.3|10307.9|10238.7|10235.8|57658
1283205600000|2010-08-30 22:00:00|10255|10251|10148.8|10144.8|10261.7|10257.9|10137.7|10134.4|88322
1283292000000|2010-08-31 22:00:00|10149|10145|10153.8|10149.8|10184.4|10181.4|10066.4|10063.3|83683
1283378400000|2010-09-01 22:00:00|10153.5|10149.5|10131.2|10127.2|10187.5|10183.7|10097.4|10094|75323
1283464800000|2010-09-02 22:00:00|10131|10127|10166.4|10162.4|10240.7|10238.1|10121.8|10118.7|69481
1283637600000|2010-09-04 22:00:00|10166.5|10162.5|10168.5|10164.5|10174|10170|10165.8|10161.8|437
1283724000000|2010-09-05 22:00:00|10168.4|10164.4|10106.6|10102.6|10185.9|10182.9|10093.3|10090.1|43795
1283810400000|2010-09-06 22:00:00|10106.7|10102.7|10113.3|10109.3|10149.3|10146.3|10079.7|10077.5|76223
1283896800000|2010-09-07 22:00:00|10113.2|10109.2|10115.3|10111.3|10142.1|10139.3|10061.9|10059.1|78174
1283983200000|2010-09-08 22:00:00|10115.4|10111.4|10157.2|10153.2|10169.4|10166.6|10101.3|10098.4|76523
1284069600000|2010-09-09 22:00:00|10155.8|10151.8|10199.5|10195.5|10280.2|10276.9|10138.4|10134.4|85034
1284242400000|2010-09-11 22:00:00|10200.6|10193.3|10198.5|10196.5|10211.3|10207.3|10186.7|10180.9|1841
1284328800000|2010-09-12 22:00:00|10198.7|10196.7|10083.6|10079.6|10208.7|10206.6|10072.6|10069.4|79983
1284415200000|2010-09-13 22:00:00|10083.4|10079.4|9959|9955|10089.5|10085.8|9934|9931|93416
1284501600000|2010-09-14 22:00:00|9959.2|9955.2|10023.6|10021.6|10050.9|10048.2|9949.1|9945.6|91784
1284588000000|2010-09-15 22:00:00|10024.7|10020.7|10157.6|10153.6|10173.1|10170.7|9999.3|9997.1|89447
1284674400000|2010-09-16 22:00:00|10105|10101|10099.7|10095.7|10112.2|10109.5|10092.4|10088.6|4758
1284847200000|2010-09-18 22:00:00|10099.5|10095.5|10098.5|10094.5|10111|10107|10081.1|10077.1|1595
1284933600000|2010-09-19 22:00:00|10098.8|10094.8|10050.2|10046.2|10120.8|10117.4|10031|10028.3|60552
1285020000000|2010-09-20 22:00:00|10050.1|10046.1|9975.2|9971.2|10077.7|10074.9|9962.8|9959.7|82938
1285106400000|2010-09-21 22:00:00|9975.3|9971.3|9869.2|9865.2|9984.8|9981.9|9840|9837|90372
1285192800000|2010-09-22 22:00:00|9855.3|9851.3|9859.5|9855.5|9865.1|9862.2|9850.8|9847|5081
1285452000000|2010-09-25 22:00:00|9848.3|9844.3|9848.3|9846.3|9850.7|9847.1|9815.3|9813.3|2262
1285538400000|2010-09-26 22:00:00|9847.8|9845.8|9859.9|9855.9|9873.7|9870.9|9818|9815.9|68770
1285624800000|2010-09-27 22:00:00|9761.2|9757.2|9768.6|9764.6|9769|9766|9759.3|9756.8|2126
1285711200000|2010-09-28 22:00:00|9768.3|9764.3|9771.2|9767.2|9816.9|9814.1|9735.1|9732.7|83845
1285797600000|2010-09-29 22:00:00|9771.1|9767.1|9840.4|9838.4|9844.3|9840.5|9710|9706.6|96423
1286056800000|2010-10-02 22:00:00|9744|9740|9763.8|9759.8|9764.6|9760.6|9735|9732|1746
1286143200000|2010-10-03 22:00:00|9764|9760|9719.9|9715.9|9791.5|9789.5|9705.8|9702.7|79867
1286229600000|2010-10-04 22:00:00|9719.6|9715.6|9664.6|9660.6|9741.7|9737.7|9646.5|9643.5|82508
1286316000000|2010-10-05 22:00:00|9664.7|9660.7|9626.4|9622.4|9686.4|9683.7|9600.4|9597.4|76524
1286402400000|2010-10-06 22:00:00|9626.2|9622.2|9661.5|9657.5|9703.3|9700.4|9556.5|9553.8|71964
1286488800000|2010-10-07 22:00:00|9661.3|9657.3|9629.2|9625.2|9699|9697|9593|9589.8|70421
1286661600000|2010-10-09 22:00:00|9617.2|9609.9|9620.2|9616.2|9624.5|9620.5|9587.9|9583.9|2209
1286748000000|2010-10-10 22:00:00|9620.1|9616.1|9647|9643|9665.5|9663|9595.7|9592.8|56595
1286834400000|2010-10-11 22:00:00|9646.8|9642.8|9575.5|9571.5|9730.7|9727.7|9556.4|9553.9|78839
1286920800000|2010-10-12 22:00:00|9575.2|9571.2|9581.7|9577.7|9643.3|9640.9|9546.2|9543.3|70057
1287007200000|2010-10-13 22:00:00|9581.4|9577.4|9533.9|9529.9|9581.8|9577.8|9464.8|9462.7|74409
1287266400000|2010-10-16 22:00:00|9583|9579|9588.1|9584.1|9589.9|9586.5|9578.2|9574.4|1656
1287352800000|2010-10-17 22:00:00|9587.6|9583.6|9592.6|9588.6|9651.8|9648.8|9543.1|9540.2|79463
1287439200000|2010-10-18 22:00:00|9592.5|9588.5|9711.2|9707.2|9758.2|9756.2|9578.7|9576.2|103619
1287525600000|2010-10-19 22:00:00|9711.1|9707.1|9621.6|9617.6|9719.9|9716.3|9573|9570.3|91677
1287612000000|2010-10-20 22:00:00|9621.5|9617.5|9680.8|9676.8|9688.5|9686.5|9612.6|9609.8|102503
1287698400000|2010-10-21 22:00:00|9680.7|9676.7|9771.5|9767.5|9806.8|9804.1|9662|9659|79761
1287871200000|2010-10-23 22:00:00|9771.7|9767.7|9778.6|9774.6|9781|9775.9|9743.4|9739.4|3621
1287957600000|2010-10-24 22:00:00|9778.7|9774.7|9720|9718|9785.9|9782.7|9664.3|9661.7|79049
1288044000000|2010-10-25 22:00:00|9720.3|9718.3|9842.7|9840.7|9884.4|9881.4|9704.3|9701.2|90494
1288130400000|2010-10-26 22:00:00|9842.6|9840.6|9901.4|9897.4|9931.6|9927.7|9840.1|9837.3|96152
1288216800000|2010-10-27 22:00:00|9901.6|9897.6|9837.6|9833.6|9909.6|9906.8|9805.1|9802.1|79287
1288476000000|2010-10-30 22:00:00|9826.4|9822.4|9829|9825|9830.4|9826.9|9815.9|9811.9|276
1288566000000|2010-10-31 23:00:00|9829.8|9825.8|9922.5|9918.5|9972.4|9969|9815.6|9811.6|2397
1288652400000|2010-11-01 23:00:00|9921.6|9919.6|9796.5|9792.5|9933.9|9929.9|9760.9|9757.5|2295
1288738800000|2010-11-02 23:00:00|9796.4|9792.4|9720.6|9716.6|9822.6|9820.6|9694.6|9692.6|2293
1288825200000|2010-11-03 23:00:00|9718.9|9714.9|9584.9|9580.9|9739.4|9736.3|9570|9566.6|52118
1288911600000|2010-11-04 23:00:00|9585|9581|9613.5|9609.5|9643.3|9639.8|9549|9546.3|92801
1289084400000|2010-11-06 23:00:00|9621.4|9613.4|9610.6|9606.6|9632.4|9628.7|9610.1|9606.1|1024
1289170800000|2010-11-07 23:00:00|9610.7|9606.7|9663.9|9659.9|9683.8|9680.9|9604.5|9600.5|89703
1289257200000|2010-11-08 23:00:00|9663.8|9659.8|9680.3|9676.3|9699.1|9695.8|9588.4|9585.4|100026
1289343600000|2010-11-09 23:00:00|9680|9676|9705.9|9701.9|9769.3|9767.2|9674.9|9671.9|111755
1289430000000|2010-11-10 23:00:00|9705.5|9701.5|9755.6|9751.6|9788|9786|9672.4|9669.2|91900
1289516400000|2010-11-11 23:00:00|9755.1|9751.1|9811.2|9807.2|9816|9812.8|9725.5|9721.7|111170
1289689200000|2010-11-13 23:00:00|9787.8|9783.8|9803.9|9799.9|9809.1|9805.1|9784|9780|2313
1289775600000|2010-11-14 23:00:00|9803.8|9799.8|9851.8|9847.8|9872.9|9870.6|9764.6|9761.3|98842
1289862000000|2010-11-15 23:00:00|9851.7|9847.7|9967.3|9963.3|9977.8|9974.8|9830.3|9827.3|111802
1289948400000|2010-11-16 23:00:00|9967.1|9963.1|9918.4|9914.4|9978.6|9975.3|9883.6|9880.6|91248
1290034800000|2010-11-17 23:00:00|9918.6|9914.6|9960.8|9956.8|9999.8|9997|9856.8|9853.7|96463
1290121200000|2010-11-18 23:00:00|9961|9957|9924.2|9920.2|9999.3|9996.5|9877.3|9874.1|84197
1290294000000|2010-11-20 23:00:00|9907.9|9901.9|9918.8|9914.8|9930.5|9926.5|9907.1|9901.8|1228
1290380400000|2010-11-21 23:00:00|9918.9|9914.9|9882.1|9878.1|9943.7|9940.6|9878.5|9875.4|91513
1290466800000|2010-11-22 23:00:00|9882.2|9878.2|9969.2|9965.2|9977.1|9974.4|9850|9847|109016
1290553200000|2010-11-23 23:00:00|9968.9|9964.9|9963.6|9959.6|9990.9|9988.3|9899.7|9896.8|104625
1290639600000|2010-11-24 23:00:00|9963.9|9959.9|10005.2|10003.2|10022.5|10019.6|9945.1|9942.2|76777
1290726000000|2010-11-25 23:00:00|10006.2|10002.2|10034.9|10030.9|10055.2|10053.1|9985.7|9983|88093
1290898800000|2010-11-27 23:00:00|10034.7|10026.7|10035.5|10031.5|10037.8|10032.3|10023.2|10020.5|2247
1290985200000|2010-11-28 23:00:00|10036.7|10032.7|10012.8|10008.8|10048.2|10045|9989.7|9986.6|98841
1291071600000|2010-11-29 23:00:00|10012.6|10008.6|10039.5|10035.5|10045.7|10042.7|9927|9924.3|114350
1291158000000|2010-11-30 23:00:00|10039.6|10035.6|10031.4|10027.4|10068.6|10065.5|9987.4|9984.3|105901
1291244400000|2010-12-01 23:00:00|10031|10029|9930.3|9926.3|10056.4|10053.2|9889.3|9887|108966
1291330800000|2010-12-02 23:00:00|9930.4|9926.4|9738.8|9734.8|9952.6|9949.6|9728.2|9726.2|93787
1291503600000|2010-12-04 23:00:00|9751.3|9747.3|9757.9|9753.9|9759.3|9755.8|9741.8|9737.8|2195
1291590000000|2010-12-05 23:00:00|9757.8|9753.8|9822.6|9818.6|9876.4|9873.8|9727.3|9724.2|86751
1291676400000|2010-12-06 23:00:00|9820.9|9818.9|9877.7|9873.7|9886.4|9883.4|9758.1|9755.3|98880
1291762800000|2010-12-07 23:00:00|9877.4|9873.4|9861.2|9857.2|9917.7|9914.7|9850.2|9847.4|103923
1291849200000|2010-12-08 23:00:00|9861.1|9857.1|9833.6|9829.6|9897.5|9894.7|9810.1|9807.5|102429
1291935600000|2010-12-09 23:00:00|9833.3|9829.3|9814|9806.8|9843.9|9840.7|9796.4|9793.7|77042
1292108400000|2010-12-11 23:00:00|9826.3|9818.3|9818.7|9814.7|9853.5|9851.5|9815.5|9813.5|1749
1292194800000|2010-12-12 23:00:00|9817.5|9815.5|9686.2|9682.2|9853.6|9850.4|9650.2|9647.3|78021
1292281200000|2010-12-13 23:00:00|9686.1|9682.1|9598.5|9594.5|9692.3|9689.3|9562.2|9560|91205
1292367600000|2010-12-14 23:00:00|9598.6|9594.6|9677.2|9673.2|9698.1|9695.1|9576.1|9573.3|98907
1292454000000|2010-12-15 23:00:00|9677.3|9673.3|9648.8|9644.8|9736|9733|9641.7|9637.7|84945
1292540400000|2010-12-16 23:00:00|9648.6|9644.6|9689.6|9685.6|9721.9|9719.2|9559.8|9556.5|87122
1292713200000|2010-12-18 23:00:00|9700.6|9692.6|9704.5|9700.5|9705.6|9702|9682.5|9678.5|1002
1292799600000|2010-12-19 23:00:00|9704.3|9700.3|9653.9|9649.9|9722.8|9719.1|9633.2|9630.4|78050
1292886000000|2010-12-20 23:00:00|9653.7|9649.7|9585.4|9581.4|9655.6|9653.1|9563.9|9561.6|82456
1292972400000|2010-12-21 23:00:00|9585.5|9581.5|9521.6|9517.6|9590|9587.2|9504|9501.8|81049
1293058800000|2010-12-22 23:00:00|9521.7|9517.7|9594.1|9590.1|9665.8|9663.5|9500|9496|73817
1293145200000|2010-12-23 23:00:00|9594.2|9590.2|9623.3|9619.3|9637.1|9633.2|9554.6|9552.6|18946
1293318000000|2010-12-25 23:00:00|9627.4|9619.4|9615.1|9611.1|9629.2|9621.2|9611.8|9609.6|116
1293404400000|2010-12-26 23:00:00|9615.2|9611.2|9603.3|9599.3|9648.9|9645.8|9576.7|9573.6|40322
1293490800000|2010-12-27 23:00:00|9603.7|9599.7|9522.9|9518.9|9603.7|9599.7|9435.9|9433.9|63724
1293577200000|2010-12-28 23:00:00|9522.8|9518.8|9444.3|9440.3|9534.8|9532.4|9440.2|9438.2|66579
1293663600000|2010-12-29 23:00:00|9443.8|9439.8|9353.2|9349.2|9452.7|9448.7|9344.6|9342.6|61625
1293750000000|2010-12-30 23:00:00|9353.4|9349.4|9360.1|9356.1|9398.7|9395.7|9302.3|9298.9|41870
1293922800000|2011-01-01 23:00:00|9351.9|9343.9|9341.9|9337.9|9355.6|9347.6|9336.8|9334|854
1294009200000|2011-01-02 23:00:00|9341.4|9337.4|9341.1|9337.1|9385|9382.5|9321.8|9318.9|48920
1294095600000|2011-01-03 23:00:00|9341|9337|9481.3|9477.3|9518.9|9515.8|9328.9|9325.5|90352
1294182000000|2011-01-04 23:00:00|9481.7|9477.7|9661.4|9657.4|9687.3|9684|9470.4|9467.7|94154
1294268400000|2011-01-05 23:00:00|9661|9657|9656.2|9652.2|9710|9706.7|9611.7|9608.8|90692
1294354800000|2011-01-06 23:00:00|9656.1|9652.1|9675.6|9671.6|9691.5|9689.5|9605|9600.1|84978
1294527600000|2011-01-08 23:00:00|9686.7|9678.7|9687.5|9683.5|9700.8|9696.8|9683.5|9677.2|739
1294614000000|2011-01-09 23:00:00|9687|9683|9682|9678|9729.1|9726.3|9632.1|9629.1|79860
1294700400000|2011-01-10 23:00:00|9681.8|9677.8|9738.4|9736.4|9786.2|9783.6|9662.6|9658.6|88842
1294786800000|2011-01-11 23:00:00|9738.7|9736.7|9667.8|9663.8|9758.5|9755.2|9662.9|9660|98879
1294873200000|2011-01-12 23:00:00|9667.7|9663.7|9646|9642|9766.1|9763|9613.8|9611.8|91733
1294959600000|2011-01-13 23:00:00|9645.8|9641.8|9637.1|9633.1|9689.3|9686|9606.1|9603.1|93796
1295132400000|2011-01-15 23:00:00|9637.7|9629.7|9639.4|9633.2|9645.7|9643.6|9624.2|9620.2|917
1295218800000|2011-01-16 23:00:00|9639.5|9634.8|9653.6|9649.6|9678.6|9675.6|9633.7|9630.1|73266
1295305200000|2011-01-17 23:00:00|9653.2|9649.2|9637.3|9633.3|9658.7|9654.9|9552.7|9550.7|91242
1295391600000|2011-01-18 23:00:00|9637.5|9633.5|9562|9558|9649|9646|9521.9|9519.2|93247
1295478000000|2011-01-19 23:00:00|9561.9|9557.9|9676.3|9672.3|9686.4|9683.7|9528.9|9526.1|98537
1295564400000|2011-01-20 23:00:00|9676.7|9672.7|9585.8|9581.8|9689.6|9686.5|9573.9|9571.2|89385
1295737200000|2011-01-22 23:00:00|9593.5|9587.1|9583.2|9581.2|9596.9|9592.9|9560.8|9556.8|2466
1295823600000|2011-01-23 23:00:00|9583.7|9581.7|9491.2|9487.2|9625|9622|9472.8|9470.7|83450
1295910000000|2011-01-24 23:00:00|9491.1|9487.1|9427.2|9423.2|9524.9|9521.9|9405.2|9402.1|101624
1295996400000|2011-01-25 23:00:00|9426.7|9422.7|9430.2|9428.2|9467.4|9464.4|9402.6|9399.7|88550
1296082800000|2011-01-26 23:00:00|9429.8|9427.8|9460.5|9458.5|9483.2|9480.8|9391.7|9389.7|92283
1296169200000|2011-01-27 23:00:00|9460.4|9458.4|9421.8|9417.8|9473.3|9470.6|9405.3|9401.3|86072
1296342000000|2011-01-29 23:00:00|9423.9|9419.9|9423.4|9419.4|9429.2|9425.8|9409.4|9405.7|1824
1296428400000|2011-01-30 23:00:00|9423.2|9419.2|9445.1|9441.1|9450.9|9448.1|9370.2|9367.3|84938
1296514800000|2011-01-31 23:00:00|9445.2|9441.2|9356.9|9352.9|9458.6|9455.6|9338.3|9335.2|94246
1296601200000|2011-02-01 23:00:00|9356.8|9352.8|9405.1|9401.1|9443.7|9441|9330.7|9327.9|89315
1296687600000|2011-02-02 23:00:00|9405|9401|9461.3|9459.3|9526.7|9524.7|9397.3|9394.2|88551
1296774000000|2011-02-03 23:00:00|9461.4|9459.4|9553.3|9549.3|9596|9593.4|9454.6|9452|78639
1296946800000|2011-02-05 23:00:00|9584.7|9580.7|9563.7|9559.7|9588.5|9582.3|9558.7|9556.4|1070
1297033200000|2011-02-06 23:00:00|9563.6|9559.6|9559.6|9555.6|9600.3|9597.4|9531.3|9528.3|87304
1297119600000|2011-02-07 23:00:00|9559.4|9555.4|9632.4|9628.4|9645.5|9642.4|9525.4|9522.3|86995
1297206000000|2011-02-08 23:00:00|9632.3|9628.3|9580.6|9576.6|9662.8|9660|9554|9551.1|82224
1297292400000|2011-02-09 23:00:00|9579.9|9577.9|9696.2|9692.2|9705.1|9702.2|9579.8|9577.3|83785
1297378800000|2011-02-10 23:00:00|9696.1|9692.1|9734|9730|9777.4|9774.4|9680.3|9678.2|80406
1297551600000|2011-02-12 23:00:00|9750.4|9746.4|9732.3|9728.3|9751.2|9748.2|9729.8|9726.2|1518
1297638000000|2011-02-13 23:00:00|9731.8|9727.8|9702.7|9698.7|9747|9743.5|9692.9|9690.1|73540
1297724400000|2011-02-14 23:00:00|9702.8|9698.8|9672.3|9668.3|9731.4|9728.8|9651.8|9649.8|82948
1297810800000|2011-02-15 23:00:00|9672.2|9668.2|9600|9596|9740.1|9738.1|9554.7|9551.7|87900
1297897200000|2011-02-16 23:00:00|9599|9597|9499.3|9495.3|9604.3|9601.2|9479.3|9476.7|82904
1297983600000|2011-02-17 23:00:00|9499.1|9495.1|9448.4|9444.4|9541.4|9538.6|9438.5|9435.3|78790
1298156400000|2011-02-19 23:00:00|9434.9|9430.9|9462.8|9458.8|9466.4|9462.4|9433.4|9430.1|925
1298242800000|2011-02-20 23:00:00|9464.5|9460.5|9469.4|9465.4|9490.7|9488.2|9438.5|9434.9|54557
1298329200000|2011-02-21 23:00:00|9468.6|9466.6|9386.2|9382.2|9508.2|9505|9367.8|9365.4|98049
1298415600000|2011-02-22 23:00:00|9386.1|9382.1|9333.8|9329.8|9394.3|9391.4|9309.3|9306.7|86689
1298502000000|2011-02-23 23:00:00|9333.9|9329.9|9256.7|9252.7|9334.1|9331.2|9234.9|9232.5|103061
1298588400000|2011-02-24 23:00:00|9256.6|9254.6|9284.1|9280.1|9320.2|9317.7|9241.5|9239.5|81075
1298761200000|2011-02-26 23:00:00|9299.3|9295.3|9282.9|9278.9|9302.5|9299|9280.2|9275.7|1096
1298847600000|2011-02-27 23:00:00|9282.8|9278.8|9288.5|9284.5|9308.7|9305.8|9260.5|9257.8|80847
1298934000000|2011-02-28 23:00:00|9288.4|9284.4|9285|9281|9323.7|9321.2|9275.7|9272.7|85332
1299020400000|2011-03-01 23:00:00|9285.2|9283.2|9238.6|9234.6|9293.1|9290.4|9203|9200.7|80308
1299106800000|2011-03-02 23:00:00|9238.8|9234.8|9320.4|9316.4|9329.6|9327.5|9234.6|9231.5|82222
1299193200000|2011-03-03 23:00:00|9320.3|9316.3|9248.4|9242.4|9331.8|9329.8|9225.2|9222.4|70879
1299366000000|2011-03-05 23:00:00|9262.6|9254.6|9256.7|9254.7|9263.1|9256.4|9249.5|9245.5|1021
1299452400000|2011-03-06 23:00:00|9256.8|9254.8|9267.4|9263.4|9277.7|9274.8|9237.6|9234.6|62097
1299538800000|2011-03-07 23:00:00|9267.2|9263.2|9354.7|9350.7|9365.7|9362.6|9263.4|9260.2|66067
1299625200000|2011-03-08 23:00:00|9354.6|9350.6|9299.7|9295.7|9371.4|9368.4|9269.9|9267.1|61392
1299711600000|2011-03-09 23:00:00|9299.6|9295.6|9322.3|9318.3|9365.1|9362.2|9282.8|9279.5|75617
1299798000000|2011-03-10 23:00:00|9321|9319|9299.6|9295.6|9361|9358|9269.5|9266.4|75140
1299970800000|2011-03-12 23:00:00|9278.4|9271.7|9284.1|9280.1|9291.4|9287.6|9259.5|9256.7|5327
1300057200000|2011-03-13 23:00:00|9284.5|9280.5|9243.7|9239.7|9318.5|9315.7|9230.7|9227.7|67051
1300143600000|2011-03-14 23:00:00|9244|9240|9171.5|9167.5|9253.5|9250.4|9141.9|9139.5|96523
1300230000000|2011-03-15 23:00:00|9171.7|9167.7|9006.9|9002.9|9199.3|9196.9|8923.3|8920.4|96700
1300316400000|2011-03-16 23:00:00|9006.7|9002.7|8987.3|8983.3|9061.4|9058.4|8962.7|8960.7|95942
1300402800000|2011-03-17 23:00:00|8986.8|8982.8|9010|9008|9093.1|9089.1|8977.1|8974.5|87688
1300575600000|2011-03-19 23:00:00|8998.6|8994.6|9016.7|9012.7|9026.4|9023.8|8998|8994|1628
1300662000000|2011-03-20 23:00:00|9016.8|9012.8|9055.3|9051.3|9077.4|9074|9016.1|9012.8|63411
1300748400000|2011-03-21 23:00:00|9055.4|9051.4|9037.8|9033.8|9059.8|9056.7|9014.8|9011.4|62229
1300834800000|2011-03-22 23:00:00|9037.9|9033.9|9083.3|9079.3|9090|9087.6|8979.9|8977.5|73462
1300921200000|2011-03-23 23:00:00|9083.1|9079.1|9079.1|9075.1|9126.3|9123.2|9031.1|9028.4|70926
1301007600000|2011-03-24 23:00:00|9079|9075|9201.1|9197.1|9216.7|9214|9077.3|9074|62624
1301180400000|2011-03-26 23:00:00|9221.9|9215.1|9213.5|9209.5|9223.5|9217|9207.2|9202|736
1301263200000|2011-03-27 22:00:00|9214|9210|9171.6|9167.6|9236.5|9233.6|9153.2|9150.6|61845
1301349600000|2011-03-28 22:00:00|9171.4|9167.4|9207.9|9203.9|9226.3|9223.5|9141.4|9138.4|67132
1301436000000|2011-03-29 22:00:00|9207.6|9203.6|9188|9184|9276.8|9274.1|9176.6|9174.6|74585
1301522400000|2011-03-30 22:00:00|9187.8|9183.8|9184.6|9180.6|9199.7|9196.9|9127.8|9125.5|71892
1301608800000|2011-03-31 22:00:00|9184.3|9180.3|9239.1|9235.1|9342.4|9339.4|9183.7|9180.3|81202
1301781600000|2011-04-02 22:00:00|9244.2|9236.2|9253.5|9249.5|9259.4|9255.6|9240.5|9235.6|1034
1301868000000|2011-04-03 22:00:00|9253.2|9249.2|9234.7|9230.7|9264.4|9261.4|9192.9|9190|59640
1301954400000|2011-04-04 22:00:00|9234.8|9230.8|9255.5|9251.5|9275|9272.3|9206.5|9203.6|65823
1302040800000|2011-04-05 22:00:00|9255.6|9251.6|9188.4|9184.4|9297.2|9295.2|9131.5|9129.3|78880
1302127200000|2011-04-06 22:00:00|9188.6|9184.6|9165|9161|9202.3|9199.2|9153.9|9151.1|74685
1302213600000|2011-04-07 22:00:00|9165.1|9161.1|9066.7|9062.7|9169.2|9165.8|9060.1|9057|71466
1302386400000|2011-04-09 22:00:00|9086|9079.9|9085.8|9081.8|9089.9|9083.4|9070|9066|1267
1302472800000|2011-04-10 22:00:00|9085.9|9081.9|9067.9|9063.9|9106.8|9104|9048.1|9045.3|60553
1302559200000|2011-04-11 22:00:00|9067.3|9063.3|8969.4|8965.4|9077.2|9074.3|8943.5|8940.6|85683
1302645600000|2011-04-12 22:00:00|8969.5|8965.5|8964.3|8960.3|8993.6|8990.7|8930.3|8927.2|75564
1302732000000|2011-04-13 22:00:00|8963.9|8959.9|8927.8|8923.8|8971.9|8969.1|8897.9|8894.9|77418
1302818400000|2011-04-14 22:00:00|8927.9|8923.9|8924.3|8920.3|8960.8|8958|8916.9|8914.1|61642
1302991200000|2011-04-16 22:00:00|8935.2|8931.2|8930.1|8926.1|8944.7|8936.8|8926.9|8923.7|490
1303077600000|2011-04-17 22:00:00|8930.6|8926.6|8961.5|8957.5|9001|8999|8907.1|8904.2|79524
1303164000000|2011-04-18 22:00:00|8961.4|8957.4|8999.4|8995.4|9014.2|9012.2|8947.7|8944.4|73257
1303250400000|2011-04-19 22:00:00|8998.7|8996.7|8886.3|8882.3|9000|8997.3|8876.2|8873.6|82177
1303336800000|2011-04-20 22:00:00|8886.2|8882.2|8865.5|8861.5|8894.9|8891.9|8782.2|8779|72340
1303423200000|2011-04-21 22:00:00|8865.2|8861.2|8866.5|8859.1|8880.6|8877.4|8849.2|8845.2|18579
1303596000000|2011-04-23 22:00:00|8855.2|8851.2|8859.5|8855.5|8860.8|8855.5|8848.4|8844.4|423
1303682400000|2011-04-24 22:00:00|8858.1|8854.1|8813.6|8809.6|8876.1|8872.1|8773.6|8770.8|45888
1303768800000|2011-04-25 22:00:00|8813.5|8809.5|8735.5|8731.5|8855.1|8851.9|8735.4|8731.4|71897
1303855200000|2011-04-26 22:00:00|8735.6|8733.6|8759.7|8755.7|8835.6|8833.6|8671.8|8669.7|81801
1303941600000|2011-04-27 22:00:00|8759.9|8755.9|8738.5|8734.5|8761.7|8758.9|8690.8|8687.8|64166
1304028000000|2011-04-28 22:00:00|8738|8736|8654.3|8650.3|8750.5|8747.6|8627.5|8624.5|49105
1304200800000|2011-04-30 22:00:00|8655.6|8651.6|8646|8642|8659|8652.9|8644|8640|415
1304287200000|2011-05-01 22:00:00|8645.4|8641.4|8651.5|8647.5|8698.7|8695.7|8626.6|8623.9|56571
1304373600000|2011-05-02 22:00:00|8651.4|8647.4|8615.5|8611.5|8675|8672.6|8597.3|8594.3|62258
1304460000000|2011-05-03 22:00:00|8615.7|8611.7|8613.3|8609.3|8649.8|8646.7|8555.1|8551.8|86287
1304546400000|2011-05-04 22:00:00|8613.1|8609.1|8702.6|8698.6|8715.4|8712.4|8558.2|8555.6|92873
1304632800000|2011-05-05 22:00:00|8703|8699|8790.6|8786.6|8800.7|8797.4|8678.1|8675.4|103301
1304805600000|2011-05-07 22:00:00|8757.8|8753.8|8776.5|8772.5|8799.3|8795.3|8752.6|8748.6|1112
1304892000000|2011-05-08 22:00:00|8775.6|8771.6|8723.5|8721.5|8790|8786.8|8711|8707.8|89985
1304978400000|2011-05-09 22:00:00|8723.8|8721.8|8800.5|8796.5|8825.5|8822.9|8709.1|8706.3|95186
1305064800000|2011-05-10 22:00:00|8801.6|8799.6|8868.4|8864.4|8886.2|8883.2|8785|8782|90166
1305151200000|2011-05-11 22:00:00|8868.3|8864.3|8843.8|8839.8|8906.4|8903.4|8827.7|8825.2|87200
1305237600000|2011-05-12 22:00:00|8844.3|8840.3|8928.3|8924.3|8948.3|8945.5|8799.1|8796.4|85583
1305410400000|2011-05-14 22:00:00|8939.6|8935.6|8936.3|8932.3|8940.5|8936.1|8929.1|8925.3|1315
1305496800000|2011-05-15 22:00:00|8936.1|8932.1|8844|8840|8941.3|8937.3|8800.7|8798.3|90268
1305583200000|2011-05-16 22:00:00|8843.9|8839.9|8804.7|8800.7|8884.8|8881.6|8799.3|8796.3|93920
1305669600000|2011-05-17 22:00:00|8804.6|8800.6|8811.4|8807.4|8846.4|8843.4|8784.7|8782|85110
1305756000000|2011-05-18 22:00:00|8810.7|8808.7|8810.6|8806.6|8881.5|8878.7|8766.5|8764|90089
1305842400000|2011-05-19 22:00:00|8811.1|8807.1|8776.3|8772.3|8857.5|8854.7|8749.2|8746.2|87551
1306015200000|2011-05-21 22:00:00|8795|8791|8791.3|8787.3|8798.2|8794.2|8783.4|8778.6|953
1306101600000|2011-05-22 22:00:00|8791.2|8787.2|8839.5|8835.5|8851|8847.8|8756.9|8754.9|81153
1306188000000|2011-05-23 22:00:00|8839.3|8835.3|8798.8|8796.8|8894.7|8891.8|8783.4|8781.4|75229
1306274400000|2011-05-24 22:00:00|8798.7|8796.7|8730|8726|8816.2|8812.9|8710.7|8707.9|77334
1306360800000|2011-05-25 22:00:00|8730.4|8726.4|8654|8650|8735.7|8732.7|8646.9|8644.9|78560
1306447200000|2011-05-26 22:00:00|8653.8|8649.8|8509|8507|8664.9|8661.8|8464.5|8462.5|84289
1306620000000|2011-05-28 22:00:00|8483.5|8475.5|8508.7|8504.7|8509.1|8506.1|8482|8475.2|1610
1306706400000|2011-05-29 22:00:00|8508.8|8504.8|8523.5|8519.5|8533.1|8530.4|8495.8|8492.4|38566
1306792800000|2011-05-30 22:00:00|8523.6|8519.6|8542.5|8538.5|8548.6|8545.7|8467.9|8464.1|79230
1306879200000|2011-05-31 22:00:00|8541.7|8537.7|8427|8423|8544.3|8541.6|8384.2|8381.7|80561
1306965600000|2011-06-01 22:00:00|8426.9|8422.9|8430.1|8426.1|8455.3|8452.3|8403.5|8400.5|66631
1307052000000|2011-06-02 22:00:00|8430|8426|8339.5|8335.5|8448.3|8445.3|8332.6|8329.7|67219
1307224800000|2011-06-04 22:00:00|8352.8|8348.8|8353.1|8349.1|8357.8|8352.8|8346.4|8342|755
1307311200000|2011-06-05 22:00:00|8351.3|8349.3|8354.4|8350.4|8388.4|8385.2|8329.2|8326.2|65366
1307397600000|2011-06-06 22:00:00|8354.1|8350.1|8367|8363|8392.9|8390|8328.2|8325.4|68604
1307484000000|2011-06-07 22:00:00|8366.9|8362.9|8364.8|8360.8|8382.6|8379.5|8348.2|8345.2|68032
1307570400000|2011-06-08 22:00:00|8364.7|8360.7|8413.3|8409.3|8447.4|8445.1|8356.5|8353.3|63755
1307656800000|2011-06-09 22:00:00|8412.6|8410.6|8432.2|8428.2|8442.4|8439.4|8398.3|8395.3|65255
1307829600000|2011-06-11 22:00:00|8435.6|8429.6|8429.5|8425.5|8441.4|8435.4|8429.5|8425.5|221
1307916000000|2011-06-12 22:00:00|8429.7|8425.7|8373.2|8369.2|8470.4|8467.4|8354.5|8351.9|61072
1308002400000|2011-06-13 22:00:00|8373.3|8369.3|8454.3|8450.3|8458.5|8456.5|8349.2|8346.6|59923
1308088800000|2011-06-14 22:00:00|8454.1|8450.1|8538.9|8534.9|8553.3|8550.3|8444.3|8441.3|67102
1308175200000|2011-06-15 22:00:00|8538.8|8534.8|8476.9|8474.9|8552.2|8549|8472.5|8468.5|67511
1308261600000|2011-06-16 22:00:00|8477|8475|8487.4|8479.4|8512.3|8509.6|8444|8441.2|57214
1308434400000|2011-06-18 22:00:00|8498.5|8494.5|8490|8486|8499.9|8495.9|8481.2|8475.1|1186
1308520800000|2011-06-19 22:00:00|8490.3|8486.3|8461.4|8457.4|8518.9|8514.9|8408.1|8405.1|64708
1308607200000|2011-06-20 22:00:00|8461.3|8457.3|8413.9|8409.9|8461.7|8458.5|8401.7|8398.7|44694
1308693600000|2011-06-21 22:00:00|8413.8|8409.8|8400|8396|8434.5|8431.5|8341.5|8339.2|60795
1308780000000|2011-06-22 22:00:00|8399.7|8395.7|8383.3|8379.3|8440.9|8438|8366.4|8363.6|55622
1308866400000|2011-06-23 22:00:00|8384|8380|8335.5|8327.5|8397.1|8394.2|8320.5|8317.9|49984
1309039200000|2011-06-25 22:00:00|8329|8322|8345.3|8341|8349.1|8345.1|8323|8319|417
1309125600000|2011-06-26 22:00:00|8345.5|8341.2|8353.7|8349.7|8386.5|8382.5|8320.3|8317.4|40151
1309212000000|2011-06-27 22:00:00|8353.8|8349.8|8324.5|8320.5|8360.7|8356.7|8277|8273.9|57187
1309298400000|2011-06-28 22:00:00|8324.8|8320.8|8347.9|8343.9|8370.5|8367.2|8298.3|8295.9|68638
1309384800000|2011-06-29 22:00:00|8348.1|8344.1|8415.2|8411.2|8465.3|8462.7|8307.1|8304|66310
1309471200000|2011-06-30 22:00:00|8414.9|8410.9|8473.3|8471.3|8528.4|8525.4|8404|8400.6|66659
1309644000000|2011-07-02 22:00:00|8476.5|8464.5|8479.6|8475.6|8495.3|8489.3|8473.3|8464.5|1107
1309730400000|2011-07-03 22:00:00|8479.5|8474.9|8479.5|8475.5|8505.5|8502.5|8464.7|8461.3|46931
1309816800000|2011-07-04 22:00:00|8479.4|8475.4|8411.3|8407.3|8508.5|8505.7|8385.2|8383.2|63813
1309903200000|2011-07-05 22:00:00|8411.4|8407.4|8396.8|8394.8|8445|8442.3|8365.9|8362.8|68718
1309989600000|2011-07-06 22:00:00|8395.6|8391.6|8452.4|8448.4|8497|8494.3|8380.8|8377.9|64916
1310076000000|2011-07-07 22:00:00|8452.3|8448.3|8367.9|8360.1|8522|8519.5|8361.5|8358.3|66594
1310248800000|2011-07-09 22:00:00|8371.3|8365.3|8365.7|8361.7|8388.8|8382.8|8362.5|8359.5|1208
1310335200000|2011-07-10 22:00:00|8366.1|8362.1|8365.1|8361.1|8389.8|8387.2|8331.7|8328.8|71756
1310421600000|2011-07-11 22:00:00|8365|8361|8298.5|8294.5|8400.3|8397.4|8283.7|8279.7|92738
1310508000000|2011-07-12 22:00:00|8298.6|8294.6|8086.9|8082.9|8332.7|8329.8|8084.8|8080.8|82124
1310594400000|2011-07-13 22:00:00|8086.1|8084.1|8155.6|8151.6|8201.4|8198.6|8086.1|8083.1|79221
1310680800000|2011-07-14 22:00:00|8155.7|8151.7|8155.2|8153.2|8193.7|8191|8122.9|8119.6|66415
1310853600000|2011-07-16 22:00:00|8093|8087|8099.6|8095.6|8103.7|8099.8|8078.5|8073.2|1578
1310940000000|2011-07-17 22:00:00|8099.9|8095.9|8184.1|8180.1|8196|8192.6|8099.1|8095.1|76470
1311026400000|2011-07-18 22:00:00|8184|8180|8245.6|8241.6|8279.7|8277.1|8152.8|8150.5|82027
1311112800000|2011-07-19 22:00:00|8246.5|8242.5|8203|8199|8257.6|8253.6|8179.1|8176.2|66181
1311199200000|2011-07-20 22:00:00|8202.7|8198.7|8169.6|8165.6|8239.1|8236.2|8139|8135.6|86688
1311285600000|2011-07-21 22:00:00|8167.2|8163.2|8193.4|8191.4|8249.3|8246.3|8154.6|8151.9|61043
1311458400000|2011-07-23 22:00:00|8110.4|8104.4|8127.6|8123.6|8145.9|8142.8|8108.5|8103.5|1898
1311544800000|2011-07-24 22:00:00|8129.5|8127.5|8060.1|8056.1|8158|8154.1|8022.1|8019.1|59614
1311631200000|2011-07-25 22:00:00|8060.2|8056.2|8014.7|8010.7|8071.5|8068.5|7999.4|7997.2|61079
1311717600000|2011-07-26 22:00:00|8014.9|8010.9|8013.3|8009.3|8048.5|8045.7|7997.4|7994.5|57871
1311804000000|2011-07-27 22:00:00|8013.4|8009.4|8013.6|8009.6|8048.6|8045.7|7991.2|7989.2|57203
1311890400000|2011-07-28 22:00:00|8014.1|8010.1|7857.6|7853.6|8033.6|8030.9|7852.7|7849|72957
1312063200000|2011-07-30 22:00:00|7925|7919|7946.1|7942.1|7947.4|7943.4|7906.8|7902.9|1297
1312149600000|2011-07-31 22:00:00|7946|7942|7839.2|7835.2|7955.6|7952.5|7732.5|7730.5|75480
1312236000000|2011-08-01 22:00:00|7839.1|7835.1|7649.8|7645.8|7859|7856|7611.3|7608.4|94084
1312322400000|2011-08-02 22:00:00|7649.7|7645.7|7690.7|7686.7|7790.1|7787.1|7629.6|7626.6|103723
1312408800000|2011-08-03 22:00:00|7691.1|7687.1|7675.1|7671.1|7802.7|7800.3|7629.2|7627.2|112889
1312495200000|2011-08-04 22:00:00|7673.4|7671.4|7678.1|7670.7|7741.1|7739.1|7580.1|7577.6|111395
1312668000000|2011-08-06 22:00:00|7544.3|7526.3|7582.5|7576.4|7602.9|7596.9|7538|7521|3018
1312754400000|2011-08-07 22:00:00|7584.2|7580.2|7555|7551|7654|7650.7|7484.9|7482.9|117104
1312840800000|2011-08-08 22:00:00|7555.3|7551.3|7215.7|7211.7|7593.6|7591.6|7069.6|7067.3|133863
1312927200000|2011-08-09 22:00:00|7216.5|7212.5|7272.5|7268.5|7332.9|7329.6|7182.7|7179.5|114711
1313013600000|2011-08-10 22:00:00|7272.8|7268.8|7639.6|7635.6|7689.7|7686.3|7240.4|7237.8|122489
1313100000000|2011-08-11 22:00:00|7639.7|7635.7|7781.7|7775|7788.4|7784.4|7550|7546.8|96337
1313272800000|2011-08-13 22:00:00|7820.7|7811.5|7827.9|7823.9|7842.6|7834.1|7820.7|7811.1|994
1313359200000|2011-08-14 22:00:00|7828|7824|7845.4|7839|7999.6|7995.9|7789.5|7786.3|67409
1313445600000|2011-08-15 22:00:00|7845.9|7839.7|7976.6|7972.6|7979.7|7976.5|7771.2|7768.2|66600
1313532000000|2011-08-16 22:00:00|7976.5|7972.5|7900.6|7896.6|8018.7|8016.7|7825.6|7822.8|67142
1313618400000|2011-08-17 22:00:00|7901|7897|7943.5|7939.5|7992.1|7988.6|7858.8|7856.8|71035
1313704800000|2011-08-18 22:00:00|7943.1|7939.1|7855|7846|7962.8|7960.1|7808.6|7806.6|73672
1313877600000|2011-08-20 22:00:00|7901.4|7888.3|7907.7|7901.8|7913|7905.8|7891.7|7883|702
1313964000000|2011-08-21 22:00:00|7906.8|7902.4|7906.8|7902.8|7914|7910|7841.1|7837.9|60110
1314050400000|2011-08-22 22:00:00|7906.3|7902.3|7925.8|7921.8|7934.4|7931.2|7853.9|7851.9|55259
1314136800000|2011-08-23 22:00:00|7925.9|7921.9|7960.3|7956.3|7964.6|7961|7876.3|7873.1|55826
1314223200000|2011-08-24 22:00:00|7961.4|7957.4|7941.1|7937.1|7991|7988.4|7911.6|7908.6|57567
1314309600000|2011-08-25 22:00:00|7940.9|7936.9|8064.5|8060.5|8160.2|8156.5|7894.6|7891.1|59202
1314482400000|2011-08-27 22:00:00|8077.7|8070.7|8076.4|8072.4|8089|8081.9|8071.1|8055.1|726
1314568800000|2011-08-28 22:00:00|8076.3|8072.3|8165.1|8161.1|8243.1|8240.1|8071.9|8067.9|45573
1314655200000|2011-08-29 22:00:00|8165.3|8163.3|8202.2|8193.8|8234.6|8231.8|8122.6|8119.3|51618
1314741600000|2011-08-30 22:00:00|8202.3|8194.7|8068.5|8064.5|8211.3|8208.1|7996|7992.2|61724
1314828000000|2011-08-31 22:00:00|8068.6|8064.6|7951.1|7947.1|8089.5|8087.5|7928.3|7924.6|64127
1314914400000|2011-09-01 22:00:00|7950.9|7946.9|7886.4|7880.5|7961.7|7959.7|7713|7710.9|70105
1315087200000|2011-09-03 22:00:00|7889.5|7882.9|7887.4|7881.1|7890.4|7884.4|7873.7|7866.3|1067
1315173600000|2011-09-04 22:00:00|7887.5|7881.2|7871.9|7867.9|7915.1|7911.9|7823.2|7819.7|69531
1315260000000|2011-09-05 22:00:00|7871.4|7867.4|8620.6|8616.6|8628.6|8625.3|7841.8|7838.9|127055
1315346400000|2011-09-06 22:00:00|8620.9|8616.9|8580.2|8576.2|8623.8|8619.8|8541.1|8537.9|73312
1315432800000|2011-09-07 22:00:00|8580.1|8576.1|8751.9|8747.9|8771.1|8768.8|8577|8574.3|96378
1315519200000|2011-09-08 22:00:00|8751.7|8747.7|8840.2|8836.2|8866.3|8863.4|8707.2|8705.1|129809
1315692000000|2011-09-10 22:00:00|8877.9|8871.9|8893.3|8889.3|8898.3|8894.3|8869.2|8863.9|1663
1315778400000|2011-09-11 22:00:00|8890.6|8888.6|8812.7|8808.7|8929.6|8927.6|8800.6|8797|148393
1315864800000|2011-09-12 22:00:00|8812.6|8808.6|8804.9|8800.9|8881.3|8878.6|8759.7|8757.2|148950
1315951200000|2011-09-13 22:00:00|8804.6|8800.6|8766.2|8762.2|8856.5|8853.4|8730.9|8727.4|134331
1316037600000|2011-09-14 22:00:00|8766.1|8762.1|8698.7|8694.7|8800|8796.7|8648.9|8645.9|109446
1316124000000|2011-09-15 22:00:00|8698.4|8694.4|8762.5|8754.1|8779|8776.1|8697.3|8693.4|100888
1316296800000|2011-09-17 22:00:00|8801.6|8795.6|8830.8|8826.8|8833.7|8829.7|8799.9|8791.5|2340
1316383200000|2011-09-18 22:00:00|8830.1|8826.1|8824.5|8820.5|8877.1|8874|8800.2|8797.6|98008
1316469600000|2011-09-19 22:00:00|8824.2|8820.2|8869.8|8865.8|8923.3|8919.7|8714.1|8698|116797
1316556000000|2011-09-20 22:00:00|8869.9|8865.9|8996.3|8990.7|9015.2|9011.8|8858.6|8854.6|111248
1316642400000|2011-09-21 22:00:00|8996.5|8992.5|9084.1|9080.1|9184.6|9181.7|8978.4|8975.1|134070
1316728800000|2011-09-22 22:00:00|9084|9080|9061.8|9051.7|9085|9081.9|8997.3|8994.4|122012
1316901600000|2011-09-24 22:00:00|9058|9052|9046.7|9042.7|9064.7|9058.7|9037.2|9034.7|878
1316988000000|2011-09-25 22:00:00|9046.8|9042.8|9019.4|9015.4|9145.5|9142.5|9007.4|9004.5|128640
1317074400000|2011-09-26 22:00:00|9019.3|9015.3|8967.9|8963.9|9058.9|9056.9|8926.7|8924|117975
1317160800000|2011-09-27 22:00:00|8968.2|8964.2|9011.8|9009.8|9013.5|9010.2|8927.6|8925|112576
1317247200000|2011-09-28 22:00:00|9011.3|9009.3|8980.3|8976.3|9023.6|9020.7|8919.6|8916.6|115512
1317333600000|2011-09-29 22:00:00|8979.5|8975.5|9083.1|9079.1|9086.7|9084.4|8968.1|8964.1|106542
1317506400000|2011-10-01 22:00:00|9116.7|9110.7|9100.8|9096.8|9118.9|9113.4|9091.8|9087.8|1139
1317592800000|2011-10-02 22:00:00|9100.2|9096.2|9206.9|9202.9|9219.1|9216.3|9079|9075.8|111179
1317679200000|2011-10-03 22:00:00|9206.3|9202.3|9178|9174|9263.3|9260.9|9148.8|9146.8|127546
1317765600000|2011-10-04 22:00:00|9176|9174.4|9238.2|9232.6|9251.5|9249.5|9163|9160.2|122980
1317852000000|2011-10-05 22:00:00|9237.7|9233.7|9213.9|9211.9|9317.3|9314.3|9187.3|9184.3|111455
1317938400000|2011-10-06 22:00:00|9215.5|9211.5|9275.7|9271.7|9288.9|9286.8|9147.6|9144.9|101045
1318111200000|2011-10-08 22:00:00|9287.4|9281.4|9265.9|9261.9|9291.7|9285|9263|9259.7|518
1318197600000|2011-10-09 22:00:00|9265.7|9261.7|9043.5|9039.5|9275.2|9271.2|9004.2|9001.2|99788
1318284000000|2011-10-10 22:00:00|9041.9|9039.9|9076.8|9072.8|9124.3|9121.3|9026.6|9023.6|103610
1318370400000|2011-10-11 22:00:00|9076.9|9072.9|8957.6|8953.6|9113.5|9110.6|8919.2|8916.3|112786
1318456800000|2011-10-12 22:00:00|8957.3|8953.3|8984.6|8980.6|9041.6|9038.6|8929.1|8926.3|108159
1318543200000|2011-10-13 22:00:00|8984.4|8980.4|8922.2|8911.6|9011.9|9008.4|8904.7|8901.8|97186
1318716000000|2011-10-15 22:00:00|8929.9|8923.9|8919.8|8915.8|8932.1|8926.1|8916.7|8910.9|906
1318802400000|2011-10-16 22:00:00|8918.8|8914.8|8994.7|8990.7|8999.1|8996.4|8882.8|8880.8|101470
1318888800000|2011-10-17 22:00:00|8994.6|8990.6|8996.4|8992.4|9050.4|9047.4|8947.1|8944.1|111670
1318975200000|2011-10-18 22:00:00|8997.1|8993.1|9029|9025|9040.8|9037.8|8951.3|8949.2|102599
1319061600000|2011-10-19 22:00:00|9029.1|9025.1|8943.5|8939.5|9084.5|9082|8930.8|8927.9|116165
1319148000000|2011-10-20 22:00:00|8943.4|8939.4|8827.9|8821.8|8953.7|8951.5|8807.8|8805.1|94016
1319320800000|2011-10-22 22:00:00|8849.1|8843.1|8835.2|8831.2|8856|8846.8|8830.9|8821.3|671
1319407200000|2011-10-23 22:00:00|8835.5|8831.5|8805.3|8801.3|8880|8877.1|8792.7|8790|90989
1319493600000|2011-10-24 22:00:00|8804.1|8802.1|8781.6|8777.6|8847.2|8845.1|8772.8|8770.3|98887
1319580000000|2011-10-25 22:00:00|8781.5|8777.5|8818.3|8814.3|8861.2|8858.3|8730.1|8727|95040
1319666400000|2011-10-26 22:00:00|8818.1|8814.1|8598.1|8596.1|8827|8824.2|8569.5|8567.5|104555
1319752800000|2011-10-27 22:00:00|8598.6|8596.6|8636.7|8628.8|8653.6|8650.7|8598.6|8595.7|81021
1319925600000|2011-10-29 22:00:00|8635.5|8623|8628.6|8624.6|8635.5|8631.9|8617.3|8614.6|1787
1320015600000|2011-10-30 23:00:00|8628.8|8624.8|8781.7|8777.7|8788.9|8786.1|8613|8609.2|103784
1320102000000|2011-10-31 23:00:00|8780.9|8778.9|8894.1|8890.1|8961.8|8959.1|8767.5|8764.4|125217
1320188400000|2011-11-01 23:00:00|8894.2|8890.2|8850.8|8846.8|8907.7|8904.9|8795.8|8792.6|106620
1320274800000|2011-11-02 23:00:00|8850.7|8846.7|8783.9|8779.9|8896|8893|8762.2|8760.2|135673
1320361200000|2011-11-03 23:00:00|8784|8780|8849|8845|8907.4|8904.3|8770.7|8767.7|102649
1320534000000|2011-11-05 23:00:00|8908.4|8902.4|8878.8|8874.8|8910.6|8904|8871|8865|2641
1320620400000|2011-11-06 23:00:00|8879.4|8875.4|9014.4|9010.4|9032.5|9029.9|8879.1|8875.1|104445
1320706800000|2011-11-07 23:00:00|9014.1|9010.1|8954.2|8950.2|9069.6|9066.7|8923.8|8921.2|93942
1320793200000|2011-11-08 23:00:00|8953|8951|9104.6|9100.6|9112.8|9109.7|8923.8|8921.8|105468
1320879600000|2011-11-09 23:00:00|9104.7|9100.7|9060.5|9056.5|9152|9150|9019.5|9016.5|105316
1320966000000|2011-11-10 23:00:00|9060.4|9056.4|9001.8|8997.8|9085.5|9082.7|8954.4|8952.4|79003
1321138800000|2011-11-12 23:00:00|9005.5|8995.2|8994.5|8990.5|9008.1|9001.2|8984.9|8978.8|1255
1321225200000|2011-11-13 23:00:00|8994.7|8990.7|9087.4|9083.4|9094.6|9091.7|8963.2|8959.8|88458
1321311600000|2011-11-14 23:00:00|9087.8|9083.8|9163|9159|9199.9|9197.1|9083|9079.5|92114
1321398000000|2011-11-15 23:00:00|9162.9|9158.9|9200.1|9196.1|9225.1|9222.1|9140.6|9137.4|102073
1321484400000|2011-11-16 23:00:00|9200.3|9196.3|9215.8|9211.8|9238.4|9235.3|9153.4|9150.6|107954
1321570800000|2011-11-17 23:00:00|9215.9|9211.9|9171|9161.6|9226|9222.6|9086.2|9083.7|96056
1321743600000|2011-11-19 23:00:00|9188.3|9169.3|9173.6|9170.1|9191.2|9177.9|9171.3|9166.6|1101
1321830000000|2011-11-20 23:00:00|9172.7|9170.8|9175.4|9171.9|9210.6|9208.7|9141.7|9139.8|88679
1321916400000|2011-11-21 23:00:00|9174.3|9172.4|9138.1|9134.6|9187.4|9185.5|9108.9|9107|80476
1322002800000|2011-11-22 23:00:00|9138.5|9135|9197.5|9194|9215.1|9213.2|9129.1|9126.9|93100
1322089200000|2011-11-23 23:00:00|9197.4|9193.9|9202|9198.5|9218|9215.4|9155|9152.7|71817
1322175600000|2011-11-24 23:00:00|9202.1|9198.6|9307.1|9303.6|9331.6|9329.7|9197|9193.8|86170
1322348400000|2011-11-26 23:00:00|9282.5|9269.4|9286.5|9283|9288.7|9286.6|9277.3|9265.3|2215
1322434800000|2011-11-27 23:00:00|9284.9|9283.1|9230.5|9227|9309.2|9306.5|9176.9|9174.8|85083
1322521200000|2011-11-28 23:00:00|9229.8|9227.9|9202.1|9198.6|9246.3|9243.6|9141|9138.4|101931
1322607600000|2011-11-29 23:00:00|9201.7|9198.2|9141.5|9138|9253|9250.8|9066.8|9064.7|116894
1322694000000|2011-11-30 23:00:00|9141.3|9137.8|9161.1|9157.6|9193.5|9191.6|9072.1|9070.2|96269
1322780400000|2011-12-01 23:00:00|9161.2|9157.7|9219.8|9207.8|9242.8|9240.9|9112.6|9109.1|75683
1322953200000|2011-12-03 23:00:00|9204.8|9199.3|9219.9|9216.4|9231.3|9225.1|9199.7|9194.2|1681
1323039600000|2011-12-04 23:00:00|9220|9216.5|9210.7|9207.2|9233.6|9230.9|9166.3|9164.4|80171
1323126000000|2011-12-05 23:00:00|9210.6|9207.1|9259|9255.5|9297.5|9295.6|9208.1|9205.8|82793
1323212400000|2011-12-06 23:00:00|9259.1|9255.6|9234.6|9231.1|9289.5|9287.6|9228.8|9226.3|78088
1323298800000|2011-12-07 23:00:00|9234.4|9230.9|9261.2|9257.7|9291.8|9289.9|9177.7|9175.8|86307
1323385200000|2011-12-08 23:00:00|9260.9|9257.4|9236.7|9226.5|9285.9|9284|9183.2|9181.3|83960
1323558000000|2011-12-10 23:00:00|9267.1|9261.6|9262.8|9259.3|9267.2|9262|9252.1|9248.6|1766
1323644400000|2011-12-11 23:00:00|9262.9|9259.4|9385.6|9382.1|9389.4|9387.5|9249.7|9246.9|76464
1323730800000|2011-12-12 23:00:00|9385.7|9382.2|9456.8|9453.3|9480.1|9477.6|9343.3|9341.4|89504
1323817200000|2011-12-13 23:00:00|9456.9|9453.4|9534.8|9531.3|9539.2|9537.3|9430.7|9428.8|82828
1323903600000|2011-12-14 23:00:00|9534.6|9531.1|9402.3|9400.4|9549.7|9546.8|9390|9387.4|83968
1323990000000|2011-12-15 23:00:00|9402.4|9400.5|9362|9358.5|9415.8|9413.9|9352.8|9350.9|70808
1324162800000|2011-12-17 23:00:00|9366.6|9363.1|9366.2|9362.7|9370.6|9367.2|9363.8|9360.9|1039
1324249200000|2011-12-18 23:00:00|9366.1|9362.6|9378.6|9375.1|9401.9|9399.3|9349.1|9347.2|66834
1324335600000|2011-12-19 23:00:00|9378.4|9374.9|9320.4|9316.9|9382|9380.1|9268.6|9266.7|64600
1324422000000|2011-12-20 23:00:00|9320.3|9318.5|9360.8|9357.3|9394.3|9392.4|9245.6|9243.7|77138
1324508400000|2011-12-21 23:00:00|9361|9357.5|9360.3|9356.8|9401|9399.1|9307.7|9305.8|71245
1324594800000|2011-12-22 23:00:00|9360|9356.5|9369.4|9365.9|9390|9387.6|9335.5|9332.9|57870
1324767600000|2011-12-24 23:00:00|9369.5|9357.5|9367.6|9363.6|9390|9387|9367|9347.6|226
1324854000000|2011-12-25 23:00:00|9366.4|9362.9|9365.7|9359.6|9383.5|9370.4|9341.3|9339.4|9208
1324940400000|2011-12-26 23:00:00|9365.9|9359.7|9344.1|9340.6|9379.4|9377.5|9334|9331.5|41476
1325026800000|2011-12-27 23:00:00|9344.2|9340.7|9429.4|9425.9|9442.9|9441|9321.5|9319.4|64989
1325026800000|2011-12-27 23:00:00|9344.2|9340.7|9429.4|9425.9|9442.9|9441|9321.5|9319.4|64989
1325113200000|2011-12-28 23:00:00|9429.5|9426|9408.4|9404.9|9471.2|9469.3|9394.9|9393|70782
1325199600000|2011-12-29 23:00:00|9407.1|9405.2|9389.2|9385.7|9428.9|9427|9342.8|9340.9|68762
1325372400000|2011-12-31 23:00:00|9397.3|9384.1|9388.7|9382.7|9404.5|9396.6|9383.4|9378.6|386
1325458800000|2012-01-01 23:00:00|9388.6|9382.9|9399.3|9395.8|9419|9411.8|9351.1|9348.6|17454
1325545200000|2012-01-02 23:00:00|9398.9|9395.4|9322.2|9318.7|9402.5|9399.7|9306.1|9304.2|77913
1325631600000|2012-01-03 23:00:00|9322.1|9318.6|9424|9420.5|9450.3|9448.4|9318.6|9316.3|78758
1325718000000|2012-01-04 23:00:00|9423.3|9421.4|9526.1|9522.6|9539.3|9537.4|9415.5|9413.6|93380
1325804400000|2012-01-05 23:00:00|9526.2|9522.7|9554.4|9550.9|9580|9578.1|9506.7|9504.8|76683
1325977200000|2012-01-07 23:00:00|9585.6|9578.6|9576.7|9574.8|9587.9|9582.4|9566.9|9564.2|1608
1326063600000|2012-01-08 23:00:00|9576.3|9574.4|9495.2|9491.7|9597.8|9594.9|9491.8|9489.9|84442
1326150000000|2012-01-09 23:00:00|9495.3|9491.8|9494.5|9491|9512.6|9510.5|9466.8|9464.6|74833
1326236400000|2012-01-10 23:00:00|9494.4|9490.9|9540.1|9538.2|9568.4|9566.5|9483.9|9482|78048
1326322800000|2012-01-11 23:00:00|9541|9537.5|9447|9443.5|9547.2|9545.3|9413|9411.1|78275
1326409200000|2012-01-12 23:00:00|9446.9|9443.4|9523.5|9516.6|9576.4|9574.1|9407.9|9406|98472
1326582000000|2012-01-14 23:00:00|9562.6|9548.4|9551.5|9548|9563|9555.3|9546.9|9541.3|2018
1326668400000|2012-01-15 23:00:00|9550.5|9548.6|9575.7|9573.8|9576.6|9574.7|9526.6|9524.7|67868
1326754800000|2012-01-16 23:00:00|9575.4|9573.5|9494.7|9491.2|9575.4|9573.5|9448.7|9446.8|83649
1326841200000|2012-01-17 23:00:00|9494.5|9491|9401.4|9397.9|9497.8|9495.9|9384.5|9382.6|88138
1326927600000|2012-01-18 23:00:00|9401.3|9397.8|9323|9321.1|9413.7|9411.8|9318.7|9316.4|76049
1327014000000|2012-01-19 23:00:00|9323.4|9321.5|9346.9|9343.4|9371.2|9369.3|9307.6|9305.7|61949
1327186800000|2012-01-21 23:00:00|9389.8|9384.3|9375.7|9372.2|9393.6|9387.3|9370.3|9365|1419
1327273200000|2012-01-22 23:00:00|9375.8|9372.3|9278.3|9274.8|9376.5|9374.6|9253.3|9251.4|81133
1327359600000|2012-01-23 23:00:00|9278.2|9274.7|9279.8|9277.9|9312.5|9310.6|9236|9234.1|75326
1327446000000|2012-01-24 23:00:00|9279.7|9277.8|9222.4|9218.9|9340.6|9338.7|9205.6|9203.1|83405
1327532400000|2012-01-25 23:00:00|9222.5|9219|9209.8|9206.3|9230.8|9228|9157.6|9155.7|70432
1327618800000|2012-01-26 23:00:00|9209.9|9206.4|9128.9|9123.3|9230.3|9227.8|9116|9113.4|82006
1327791600000|2012-01-28 23:00:00|9121.5|9116|9132.5|9129|9136.8|9133.3|9120.6|9115.1|955
1327878000000|2012-01-29 23:00:00|9131.4|9127.9|9175.8|9172.3|9211.7|9209|9128.1|9124.6|103146
1327964400000|2012-01-30 23:00:00|9175.9|9172.4|9200.2|9196.7|9229.9|9227.4|9123.4|9121.4|112982
1328050800000|2012-01-31 23:00:00|9200.5|9197|9146.7|9144.8|9251.3|9249.3|9116.1|9114.2|85096
1328137200000|2012-02-01 23:00:00|9146.6|9144.7|9169.2|9165.7|9208.7|9206.8|9131.9|9129.1|75276
1328223600000|2012-02-02 23:00:00|9168.6|9166.7|9184.7|9178.9|9236.2|9233.1|9128.4|9126.3|84190
1328396400000|2012-02-04 23:00:00|9208.9|9197.6|9194.8|9191.3|9211.1|9205.2|9192.1|9190.2|1750
1328482800000|2012-02-05 23:00:00|9194.7|9191.2|9194.5|9191|9264.8|9262.4|9179.9|9177.8|68336
1328569200000|2012-02-06 23:00:00|9194.4|9190.9|9116.7|9113.2|9228.7|9226.3|9111.4|9109.4|79809
1328655600000|2012-02-07 23:00:00|9116.8|9113.3|9133.5|9130|9151.3|9149.2|9108|9106.1|74587
1328742000000|2012-02-08 23:00:00|9133.4|9129.9|9120.1|9116.6|9153.9|9151.7|9090.6|9088.7|78203
1328828400000|2012-02-09 23:00:00|9120|9116.5|9167.9|9164.4|9201.7|9199.7|9103.9|9101.5|79068
1329001200000|2012-02-11 23:00:00|9160.6|9153.6|9138|9134.5|9161.4|9154.4|9128.5|9125|2399
1329087600000|2012-02-12 23:00:00|9138.2|9134.7|9174|9172.1|9176.8|9173.8|9104|9102.1|60673
1329174000000|2012-02-13 23:00:00|9175.2|9171.7|9200.8|9197.3|9231.2|9228.9|9144.2|9141.5|67986
1329260400000|2012-02-14 23:00:00|9200.9|9197.4|9242.1|9238.6|9252.4|9250.5|9156.7|9154.1|70562
1329346800000|2012-02-15 23:00:00|9242.3|9238.8|9193.9|9190.4|9301.8|9299.5|9177.1|9175.2|75924
1329433200000|2012-02-16 23:00:00|9194|9190.5|9202.2|9198.7|9208.7|9206|9161.2|9158.8|61323
1329606000000|2012-02-18 23:00:00|9165.7|9160.1|9164.1|9160.6|9182.4|9176.9|9155.9|9153.4|3660
1329692400000|2012-02-19 23:00:00|9164.3|9162.4|9123.5|9120|9166|9163.5|9089.4|9087.4|48819
1329778800000|2012-02-20 23:00:00|9123.6|9120.1|9127.4|9123.9|9151.2|9148.5|9084.7|9081.8|70684
1329865200000|2012-02-21 23:00:00|9127.5|9124|9105.8|9102.3|9140.1|9137.5|9098.4|9095.7|64735
1329951600000|2012-02-22 23:00:00|9105.7|9102.2|9012.8|9009.3|9116.4|9113.3|9010.4|9007.8|63993
1330038000000|2012-02-23 23:00:00|9012.6|9010.7|8962|8958.5|9029.3|9026.5|8932.3|8929.8|55892
1330210800000|2012-02-25 23:00:00|8956.3|8950.5|8947.7|8945.8|8956.7|8951.2|8939.8|8936.3|2168
1330297200000|2012-02-26 23:00:00|8948.1|8946.2|8998.9|8995.4|9013|9010.5|8943.4|8941|66960
1330383600000|2012-02-27 23:00:00|8998.4|8994.9|8957.2|8953.7|9003|9001.1|8946.2|8943.6|89571
1330470000000|2012-02-28 23:00:00|8957.4|8953.9|9046.7|9043.2|9054.4|9051.8|8937.3|8934.5|109194
1330556400000|2012-02-29 23:00:00|9046.6|9043.1|9059.2|9055.7|9073.6|9071.7|9023.8|9020.3|93055
1330642800000|2012-03-01 23:00:00|9058.9|9055.4|9142.6|9139.1|9151.3|9148.7|9047.8|9044.9|80526
1330815600000|2012-03-03 23:00:00|9148.5|9142.3|9147|9143.5|9148.7|9145.4|9144.4|9139.8|1218
1330902000000|2012-03-04 23:00:00|9146.9|9143.4|9124.6|9121.1|9164.2|9161.6|9107.1|9105|65974
1330988400000|2012-03-05 23:00:00|9124|9122.1|9190.2|9186.7|9198.6|9195.9|9116|9113.2|84284
1331074800000|2012-03-06 23:00:00|9190.5|9187|9165.8|9162.3|9203.1|9201.1|9158|9156|71511
1331161200000|2012-03-07 23:00:00|9165.7|9162.2|9082.2|9078.7|9177.8|9175.1|9072.3|9069.9|95889
1331247600000|2012-03-08 23:00:00|9082.3|9078.8|9189.5|9186|9208.3|9206.4|9082.3|9078.8|78000
1331420400000|2012-03-10 23:00:00|9204.2|9197.7|9196.1|9192.6|9204.7|9198.9|9192.2|9188.4|857
1331506800000|2012-03-11 23:00:00|9196.3|9192.8|9166.4|9162.9|9220.6|9217.8|9163.9|9161.1|80179
1331593200000|2012-03-12 23:00:00|9166.5|9163|9235.4|9233.5|9250.6|9248.7|9142.3|9138.8|97149
1331679600000|2012-03-13 23:00:00|9235.3|9233.4|9309.9|9306.4|9333.4|9330.8|9231.9|9228.9|104768
1331766000000|2012-03-14 23:00:00|9310|9306.5|9238.2|9234.7|9336.8|9334.1|9202.9|9200.2|106397
1331852400000|2012-03-15 23:00:00|9238.3|9234.8|9157.9|9154.4|9255.6|9253.1|9152.2|9149.5|90664
1332025200000|2012-03-17 23:00:00|9160.4|9154.4|9156.4|9152.9|9161.7|9156.2|9153.2|9148.4|2532
1332111600000|2012-03-18 23:00:00|9156.3|9152.8|9118.1|9114.6|9179.8|9177.5|9092.8|9090.9|57532
1332198000000|2012-03-19 23:00:00|9118.2|9114.7|9117.1|9113.6|9155.2|9152.6|9101|9098.9|66175
1332284400000|2012-03-20 23:00:00|9117.3|9113.8|9127|9123.5|9150.8|9148|9078.6|9076.2|72924
1332370800000|2012-03-21 23:00:00|9126.9|9123.4|9137|9133.5|9180.1|9178.2|9096.4|9093.7|85448
1332457200000|2012-03-22 23:00:00|9136.8|9133.3|9082.2|9078.7|9141.7|9138.2|9068|9066.1|79067
1332630000000|2012-03-24 23:00:00|9084.6|9079.1|9080.7|9077.2|9085.3|9081.5|9074.7|9072.8|537
1332712800000|2012-03-25 22:00:00|9080.8|9077.3|9030.3|9026.8|9138.5|9135.8|9023.3|9020.9|110741
1332799200000|2012-03-26 22:00:00|9030.4|9026.9|9051.9|9048.4|9055|9052.9|9017.3|9015|67720
1332885600000|2012-03-27 22:00:00|9052|9048.5|9054.5|9051|9083.1|9081.1|9017.6|9015.2|78139
1332972000000|2012-03-28 22:00:00|9054.7|9051.2|9066.4|9062.9|9095.1|9092.6|9034|9031.4|80604
1333058400000|2012-03-29 22:00:00|9066.2|9062.7|9027.2|9021|9067.4|9063.9|9010|9008.1|75854
1333231200000|2012-03-31 22:00:00|9017.8|9012.3|9014.1|9010.6|9017.8|9012.3|9010.9|9006.5|663
1333317600000|2012-04-01 22:00:00|9013.8|9010.3|9042.2|9038.7|9072.6|9070.6|9002.9|9000.9|71856
1333404000000|2012-04-02 22:00:00|9042.6|9039.1|9098.6|9095.1|9116.2|9114|9005|9002.4|85329
1333490400000|2012-04-03 22:00:00|9098.7|9095.2|9160.8|9157.3|9184.5|9182.4|9096.8|9093.8|95489
1333576800000|2012-04-04 22:00:00|9160.7|9157.2|9200.8|9197.3|9223.9|9221.9|9144.4|9141.9|88924
1333663200000|2012-04-05 22:00:00|9200.6|9197.1|9173|9164.9|9210|9204.9|9161.9|9159.3|31951
1333836000000|2012-04-07 22:00:00|9170.7|9164.7|9170.6|9167.1|9173|9167.1|9168.8|9161.5|187
1333922400000|2012-04-08 22:00:00|9170.3|9166.8|9169.8|9166.3|9219.6|9216.9|9152.2|9149.8|39058
1334008800000|2012-04-09 22:00:00|9169.9|9166.4|9186.8|9183.3|9212.5|9209.9|9147.6|9144.8|92549
1334095200000|2012-04-10 22:00:00|9186.6|9183.1|9177.4|9173.9|9196.6|9193.7|9130.1|9127.8|88162
1334181600000|2012-04-11 22:00:00|9177.6|9174.1|9113.2|9109.7|9180.8|9177.3|9092.7|9090|89636
1334268000000|2012-04-12 22:00:00|9113|9109.5|9197.3|9193.8|9203.9|9201.5|9105.8|9102.3|78371
1334440800000|2012-04-14 22:00:00|9201.1|9195.6|9206.7|9203.2|9208.5|9203.8|9198.8|9193.3|705
1334527200000|2012-04-15 22:00:00|9206.4|9202.9|9154.2|9150.7|9253|9251.1|9141|9139.1|96763
1334613600000|2012-04-16 22:00:00|9154.3|9150.8|9152.6|9149.1|9183.9|9181.6|9126|9123.6|75202
1334700000000|2012-04-17 22:00:00|9152.8|9149.3|9163|9159.5|9211.8|9209.4|9145.1|9142.5|79660
1334786400000|2012-04-18 22:00:00|9162.8|9159.3|9153.5|9150|9197.3|9194.8|9129.3|9127.4|90629
1334872800000|2012-04-19 22:00:00|9153.3|9149.8|9091.4|9087.9|9157.2|9153.7|9084.4|9081.7|72624
1335045600000|2012-04-21 22:00:00|9118.3|9112.8|9109.1|9105.6|9122.4|9116.9|9106.9|9100.9|1243
1335132000000|2012-04-22 22:00:00|9109|9105.5|9136.2|9132.7|9173.4|9171.4|9097|9094|72046
1335218400000|2012-04-23 22:00:00|9136.1|9132.6|9107.3|9103.8|9144.4|9141.1|9091.9|9090|65982
1335304800000|2012-04-24 22:00:00|9107.2|9103.7|9090.5|9087|9123.6|9121.2|9079.6|9077.2|70391
1335391200000|2012-04-25 22:00:00|9090.6|9087.1|9109.5|9106|9116.7|9114.5|9059.1|9057.2|63277
1335477600000|2012-04-26 22:00:00|9109.3|9105.8|9066.2|9062.7|9135.4|9132.7|9053.2|9050.6|68722
1335650400000|2012-04-28 22:00:00|9080.3|9074.8|9074.5|9071|9084.1|9078.6|9074.3|9068.3|603
1335736800000|2012-04-29 22:00:00|9074.1|9070.6|9073.9|9070.4|9098.4|9096.4|9057|9054.5|56672
1335823200000|2012-04-30 22:00:00|9073.8|9070.3|9079.2|9075.7|9101.2|9099|9043.7|9041.6|39711
1335909600000|2012-05-01 22:00:00|9079.3|9075.8|9136.1|9132.6|9158.7|9156.7|9076.6|9073.6|68777
1335996000000|2012-05-02 22:00:00|9136.2|9132.7|9137.6|9134.1|9175.5|9173.6|9116|9113.4|60476
1336082400000|2012-05-03 22:00:00|9137.7|9134.2|9183|9179.5|9185.6|9183.6|9116.3|9114.4|63394
1336255200000|2012-05-05 22:00:00|9218.7|9213.2|9224.1|9220.6|9236.3|9230.8|9215.9|9212.2|2694
1336341600000|2012-05-06 22:00:00|9224.3|9220.8|9201.9|9198.4|9273.2|9269.7|9196.1|9193.9|79883
1336428000000|2012-05-07 22:00:00|9201.8|9198.3|9241.3|9237.8|9253|9250.7|9196.7|9194.6|78889
1336514400000|2012-05-08 22:00:00|9241.2|9237.7|9287.4|9283.9|9303.5|9301|9237|9234.3|97852
1336600800000|2012-05-09 22:00:00|9287.2|9283.7|9289.8|9286.3|9294.3|9292.4|9257.7|9255.6|79825
1336687200000|2012-05-10 22:00:00|9289.9|9286.4|9301.2|9297.7|9308.4|9306.2|9272.3|9270|77738
1336860000000|2012-05-12 22:00:00|9310.2|9304.7|9321.3|9317.8|9325.3|9321.8|9307.5|9303.1|2212
1336946400000|2012-05-13 22:00:00|9321.8|9318.3|9366.2|9362.7|9369.7|9367.8|9309.8|9307.2|88687
1337032800000|2012-05-14 22:00:00|9366.1|9362.6|9433.5|9431.6|9442.5|9440|9335.3|9332.9|90439
1337119200000|2012-05-15 22:00:00|9433.4|9431.5|9446.5|9443|9472|9470.1|9415|9413.1|102310
1337205600000|2012-05-16 22:00:00|9446.4|9442.9|9472.4|9468.9|9483.3|9481.3|9421.8|9419.4|88473
1337292000000|2012-05-17 22:00:00|9472.5|9469|9401.1|9395.9|9502.3|9499.7|9388|9385.4|99933
1337464800000|2012-05-19 22:00:00|9398.4|9392.9|9402.1|9398.6|9413.4|9407.9|9394.2|9388.7|1202
1337551200000|2012-05-20 22:00:00|9402.2|9398.7|9380.9|9377.4|9439.5|9437.6|9368.7|9365.9|83374
1337637600000|2012-05-21 22:00:00|9380.7|9378.8|9474.6|9471.1|9489.6|9487.2|9372.9|9370.3|77676
1337724000000|2012-05-22 22:00:00|9474.5|9471|9543.7|9540.2|9574.8|9572.3|9467.6|9465.5|114721
1337810400000|2012-05-23 22:00:00|9543.6|9540.1|9583.1|9581.2|9596.5|9594.6|9534.3|9531.2|128177
1337896800000|2012-05-24 22:00:00|9583.2|9581.3|9598.4|9594.9|9612.6|9610.7|9541.9|9540|92901
1338069600000|2012-05-26 22:00:00|9573.9|9568.4|9563.8|9560.3|9575|9569.4|9556.8|9551.3|1468
1338156000000|2012-05-27 22:00:00|9563.6|9560.1|9586.2|9582.7|9597.1|9594.8|9529.9|9528|91632
1338242400000|2012-05-28 22:00:00|9586.3|9582.8|9620.1|9616.6|9639.4|9637.3|9560.2|9558.3|104364
1338328800000|2012-05-29 22:00:00|9619.8|9616.3|9712.8|9709.3|9716|9713.8|9614.1|9611.6|106267
1338415200000|2012-05-30 22:00:00|9712.7|9709.2|9718.3|9716.4|9737.2|9735.2|9667.2|9665.3|105154
1338501600000|2012-05-31 22:00:00|9718.2|9716.3|9662.7|9659.2|9772.5|9770.6|9643.4|9641.5|129302
1338674400000|2012-06-02 22:00:00|9678|9672.5|9659.1|9655.6|9687.9|9682.4|9655.4|9651.9|1255
1338760800000|2012-06-03 22:00:00|9660|9656.5|9613.8|9610.3|9697.6|9695.5|9599.1|9597.2|90356
1338847200000|2012-06-04 22:00:00|9613.7|9610.2|9647|9645.1|9678|9676.1|9578.2|9575.4|103254
1338933600000|2012-06-05 22:00:00|9647.1|9645.2|9550.4|9546.9|9655.5|9652.8|9541.5|9539|117913
1339020000000|2012-06-06 22:00:00|9550.3|9546.8|9561.5|9558|9579.3|9577.4|9515|9512.4|110658
1339106400000|2012-06-07 22:00:00|9561.3|9557.8|9598.1|9594.6|9658.9|9657|9552.3|9549.6|110051
1339279200000|2012-06-09 22:00:00|9523|9517.5|9490.2|9488.3|9533.4|9527.9|9482.1|9478.7|3904
1339365600000|2012-06-10 22:00:00|9490|9488.1|9636.4|9632.9|9637.3|9634.6|9481.5|9479.6|103230
1339452000000|2012-06-11 22:00:00|9636|9632.5|9606.9|9603.4|9651.7|9649.8|9586|9584.1|109776
1339538400000|2012-06-12 22:00:00|9606.8|9603.3|9559.3|9555.8|9629.9|9627.2|9523.1|9521.2|105497
1339624800000|2012-06-13 22:00:00|9559.5|9556|9512.1|9508.6|9575.1|9573.2|9506.3|9502.8|106589
1339711200000|2012-06-14 22:00:00|9512.2|9508.7|9506.2|9502.7|9538.7|9536.8|9482.8|9480.9|86925
1339884000000|2012-06-16 22:00:00|9468.7|9463.2|9430.5|9427|9472.2|9468|9430.5|9427|2341
1339970400000|2012-06-17 22:00:00|9430.6|9427.1|9550.9|9547.4|9564.9|9563|9424.3|9421|112588
1340056800000|2012-06-18 22:00:00|9551.2|9547.7|9467.1|9463.6|9556.2|9554.3|9434|9431.4|94830
1340143200000|2012-06-19 22:00:00|9467|9463.5|9460.7|9457.2|9503.5|9501.1|9425.6|9423.5|100565
1340229600000|2012-06-20 22:00:00|9460.4|9456.9|9573.3|9569.8|9584.8|9582.7|9457.7|9455.1|106939
1340316000000|2012-06-21 22:00:00|9573.5|9570|9556|9550.8|9593.2|9591.3|9544.4|9542.5|86457
1340488800000|2012-06-23 22:00:00|9576.2|9570.7|9570.5|9567|9579.3|9574.5|9567.6|9565.1|634
1340575200000|2012-06-24 22:00:00|9570.9|9567.4|9607.9|9606|9630.4|9628.5|9565.5|9562|86433
1340661600000|2012-06-25 22:00:00|9608.8|9605.3|9616.4|9612.9|9653.6|9651.7|9585.8|9583.9|108595
1340748000000|2012-06-26 22:00:00|9616.3|9612.8|9633.9|9630.4|9651.4|9649.5|9602.9|9600.3|90008
1340834400000|2012-06-27 22:00:00|9634.1|9630.6|9655.9|9652.4|9679.9|9678|9592.4|9589.6|115391
1340920800000|2012-06-28 22:00:00|9656|9652.5|9484|9480.5|9661.2|9659.1|9464.4|9462.1|141701
1341093600000|2012-06-30 22:00:00|9482.1|9474.3|9482.5|9480.6|9489.7|9485.1|9475.8|9471|797
1341180000000|2012-07-01 22:00:00|9482.6|9480.7|9545.9|9542.4|9561|9558.3|9482.6|9480.2|102417
1341266400000|2012-07-02 22:00:00|9546.1|9542.6|9529.2|9525.7|9564.8|9562.9|9513.3|9511.4|82542
1341352800000|2012-07-03 22:00:00|9529.1|9525.6|9590.1|9586.6|9605.3|9603.4|9528.1|9525.6|68951
1341439200000|2012-07-04 22:00:00|9590|9586.5|9696.1|9694.2|9716.7|9714.8|9582|9579.5|110923
1341525600000|2012-07-05 22:00:00|9696.3|9692.8|9775.3|9771.8|9796.5|9794.2|9686.4|9683.9|103747
1341698400000|2012-07-07 22:00:00|9806.1|9800.6|9794.2|9790.7|9806.3|9801.2|9786.4|9783.7|1395
1341784800000|2012-07-08 22:00:00|9794.1|9790.6|9754.3|9750.8|9802.2|9799.2|9746|9743.3|84659
1341871200000|2012-07-09 22:00:00|9753|9751.1|9804.2|9800.7|9816.2|9814.3|9738.6|9736.7|87892
1341957600000|2012-07-10 22:00:00|9804.3|9800.8|9809.9|9806.4|9833.8|9831.2|9768.1|9766.2|87317
1342044000000|2012-07-11 22:00:00|9809.8|9806.3|9844.2|9842.3|9871.2|9869.3|9804.4|9802.3|171121
1342130400000|2012-07-12 22:00:00|9844.1|9842.2|9805.9|9802.4|9874.4|9872.5|9799.6|9797.7|79623
1342303200000|2012-07-14 22:00:00|9797.2|9791.7|9805.4|9801.9|9805.8|9802.3|9788|9779.5|652
1342389600000|2012-07-15 22:00:00|9805.4|9801.9|9790.2|9786.7|9864.9|9863|9774.1|9771.5|77393
1342476000000|2012-07-16 22:00:00|9789.9|9786.4|9777.7|9774.2|9853.6|9851.7|9752.3|9750.4|94339
1342562400000|2012-07-17 22:00:00|9777.3|9775.4|9782.2|9778.7|9831|9829.1|9761.7|9759.4|89631
1342648800000|2012-07-18 22:00:00|9782.1|9778.6|9785.5|9783.6|9822.1|9819.8|9747.3|9744.9|98964
1342735200000|2012-07-19 22:00:00|9785.4|9783.5|9881.1|9877.6|9888.8|9886.9|9779.2|9776.7|96063
1342908000000|2012-07-21 22:00:00|9920.4|9914.9|9912|9908.5|9935.5|9919.4|9904.2|9901|1463
1342994400000|2012-07-22 22:00:00|9912.1|9908.6|9914.7|9911.2|9952.7|9950.8|9889.6|9887.4|108807
1343080800000|2012-07-23 22:00:00|9914.8|9911.3|9959.6|9956.1|9973.2|9971.3|9895.8|9893.5|109626
1343167200000|2012-07-24 22:00:00|9959.3|9955.8|9888.3|9884.8|9965.5|9962.9|9869.3|9866.4|112528
1343253600000|2012-07-25 22:00:00|9888.1|9884.6|9782.3|9778.8|9911.7|9909.8|9742.7|9740.8|113937
1343340000000|2012-07-26 22:00:00|9782.2|9778.7|9749.2|9747.3|9810.3|9808.4|9696.2|9693.5|122770
1343512800000|2012-07-28 22:00:00|9762.8|9757.3|9765.5|9762|9771.8|9766.7|9759.7|9756.4|699
1343599200000|2012-07-29 22:00:00|9765.6|9762.1|9802.7|9799.2|9824.8|9822.9|9757.4|9755.5|84642
1343685600000|2012-07-30 22:00:00|9802.6|9799.1|9768.3|9764.8|9806.5|9804.6|9742.4|9740.3|96859
1343772000000|2012-07-31 22:00:00|9768.4|9764.9|9826.9|9823.4|9835.8|9833.2|9738.6|9736.1|86035
1343858400000|2012-08-01 22:00:00|9827.1|9823.6|9861.7|9858.2|9899.6|9897.7|9695.2|9690.9|125057
1343944800000|2012-08-02 22:00:00|9862.1|9858.6|9866.4|9864.5|9874.5|9872.1|9860.7|9858.2|7853
1344117600000|2012-08-04 22:00:00|9701.2|9695.7|9694.4|9690.9|9701.8|9695.9|9690|9685.9|1344
1344204000000|2012-08-05 22:00:00|9693.8|9690.3|9691.7|9689.8|9746.2|9741.3|9657.9|9655.2|93451
1344290400000|2012-08-06 22:00:00|9692.1|9688.6|9691.4|9687.9|9708|9705.7|9659|9656.5|80733
1344376800000|2012-08-07 22:00:00|9691.3|9687.8|9716.6|9714.7|9745.8|9743.8|9687.4|9685.1|83040
1344463200000|2012-08-08 22:00:00|9716.7|9714.8|9763.1|9759.6|9791.1|9789.2|9699.1|9696.4|81046
1344549600000|2012-08-09 22:00:00|9763|9759.5|9774.1|9770.6|9810.8|9808.9|9750.4|9748.5|72594
1344722400000|2012-08-11 22:00:00|9774|9768.5|9775.8|9773.9|9776.9|9774.1|9772.1|9768.1|359
1344808800000|2012-08-12 22:00:00|9775.7|9773.8|9740.6|9737.1|9797|9794.4|9707.5|9705.6|62855
1344895200000|2012-08-13 22:00:00|9740.5|9737|9752.8|9749.3|9753.5|9750.2|9698.5|9695.9|66163
1344981600000|2012-08-14 22:00:00|9753|9749.5|9777.4|9773.9|9793.5|9791.6|9732.5|9730.6|55385
1345068000000|2012-08-15 22:00:00|9776.5|9774.6|9722.5|9719|9800.3|9798.4|9707.7|9705.8|66405
1345154400000|2012-08-16 22:00:00|9722.4|9718.9|9740.3|9736.8|9774.1|9772.2|9701.2|9699.3|64422
1345327200000|2012-08-18 22:00:00|9730.9|9725.4|9737.1|9733.6|9738.8|9735.4|9721.8|9717.8|1252
1345413600000|2012-08-19 22:00:00|9737.2|9733.7|9729.6|9726.1|9768.8|9766.9|9711.8|9709.9|61428
1345500000000|2012-08-20 22:00:00|9729.7|9726.2|9631.5|9629.6|9729.8|9727.3|9620|9617.9|75804
1345586400000|2012-08-21 22:00:00|9631.6|9629.7|9587|9583.5|9661.1|9659.2|9579.3|9577.3|79265
1345672800000|2012-08-22 22:00:00|9586.9|9583.4|9560|9556.5|9591.2|9589.2|9539.6|9537.7|80695
1345759200000|2012-08-23 22:00:00|9559.9|9556.4|9599.7|9596.2|9622.4|9620.5|9556|9553.1|72893
1345932000000|2012-08-25 22:00:00|9601.6|9596.1|9603.3|9599.8|9604.5|9602|9598.2|9593.4|801
1346018400000|2012-08-26 22:00:00|9603.2|9599.7|9612|9608.5|9616.5|9614.6|9581.7|9579.8|49858
1346104800000|2012-08-27 22:00:00|9612.2|9608.7|9560|9556.5|9636.4|9634.5|9549.1|9547.2|67606
1346191200000|2012-08-28 22:00:00|9559.7|9556.2|9586.1|9582.6|9594.2|9592.3|9553.1|9550.8|59608
1346277600000|2012-08-29 22:00:00|9586.2|9582.7|9604.5|9601|9618.5|9616.6|9559.8|9557.9|58262
1346364000000|2012-08-30 22:00:00|9604|9602.1|9548.9|9545.4|9613.3|9611.4|9503.4|9501.5|81530
1346536800000|2012-09-01 22:00:00|9561.4|9555.9|9547.3|9543.8|9561.5|9557.6|9542.2|9537.8|490
1346623200000|2012-09-02 22:00:00|9547.5|9544|9542.1|9538.6|9562.1|9560.2|9522.9|9521|47409
1346709600000|2012-09-03 22:00:00|9541.5|9539.6|9559.6|9556.1|9566.9|9565|9510.3|9507.9|62078
1346796000000|2012-09-04 22:00:00|9559.7|9556.2|9557.9|9554.4|9609|9607.1|9530.7|9528.8|87600
1346882400000|2012-09-05 22:00:00|9558|9554.5|9541.1|9537.6|9598.6|9596.6|9520.2|9517.6|87845
1346968800000|2012-09-06 22:00:00|9541.2|9537.7|9445|9441.5|9581.6|9579.7|9435.3|9432.6|80420
1347141600000|2012-09-08 22:00:00|9446.6|9441.1|9442|9438.5|9452.2|9441.2|9436.7|9432|545
1347228000000|2012-09-09 22:00:00|9442.3|9438.8|9464.1|9460.6|9485.5|9483|9437.4|9435.5|54021
1347314400000|2012-09-10 22:00:00|9464|9460.5|9393.8|9390.3|9468.5|9466|9379.9|9377.1|78799
1347400800000|2012-09-11 22:00:00|9393.7|9390.2|9376|9372.5|9409.1|9403|9342.6|9339.8|82271
1347487200000|2012-09-12 22:00:00|9376.1|9372.6|9355|9351.5|9423|9419.6|9348.3|9345.7|91734
1347573600000|2012-09-13 22:00:00|9354.9|9351.4|9273.9|9265.1|9358.4|9355.7|9239.9|9238|85832
1347746400000|2012-09-15 22:00:00|9279.5|9273.5|9269.2|9263.7|9284|9273.5|9265|9255|645
1347832800000|2012-09-16 22:00:00|9268.5|9265|9277.7|9274.2|9297.4|9295.5|9247.5|9245|67525
1347919200000|2012-09-17 22:00:00|9277.6|9274.1|9286.3|9282.8|9299.2|9296.5|9246.6|9244.7|75242
1348005600000|2012-09-18 22:00:00|9286.2|9282.7|9280.5|9277|9308.3|9306.4|9259.3|9257.2|75269
1348092000000|2012-09-19 22:00:00|9280.6|9277.1|9332.2|9328.7|9357.1|9355.2|9263.6|9261|83470
1348178400000|2012-09-20 22:00:00|9331.3|9329.4|9333.6|9330.1|9346|9343.5|9286.2|9284|87073
1348351200000|2012-09-22 22:00:00|9340|9334.5|9332.3|9328.8|9340.3|9334.8|9325.7|9319.4|972
1348437600000|2012-09-23 22:00:00|9331.8|9328.3|9357.5|9354|9392.8|9390.9|9326.1|9323.4|70365
1348524000000|2012-09-24 22:00:00|9356.5|9354.6|9375.8|9372.3|9385.7|9383.8|9329.3|9327.2|78244
1348610400000|2012-09-25 22:00:00|9376.2|9372.7|9395|9391.5|9418.7|9416.8|9369|9366.7|75551
1348696800000|2012-09-26 22:00:00|9394.9|9391.4|9373.2|9369.7|9418.4|9416.5|9361.9|9359.3|84135
1348783200000|2012-09-27 22:00:00|9373.5|9370|9398.5|9395|9416.2|9414.3|9336.5|9334.6|88557
1348956000000|2012-09-29 22:00:00|9412.4|9406.9|9407.9|9404.4|9415.9|9409.4|9406.7|9403.2|438
1349042400000|2012-09-30 22:00:00|9408|9404.5|9386.1|9380.9|9440|9437.6|9353.4|9351|84350
1349128800000|2012-10-01 22:00:00|9384.7|9381.2|9366|9362.5|9390.5|9388|9333.6|9331.5|70619
1349215200000|2012-10-02 22:00:00|9366.1|9362.6|9385.8|9382.3|9399.6|9397.7|9356.3|9354.4|70353
1349301600000|2012-10-03 22:00:00|9385.9|9382.4|9308|9304.5|9387.8|9385.5|9296.4|9293.8|77241
1349388000000|2012-10-04 22:00:00|9308.1|9304.6|9303.1|9292.3|9324.7|9322.8|9276.6|9274.6|71178
1349560800000|2012-10-06 22:00:00|9300.1|9294.6|9302.8|9299.3|9305|9302.2|9299.3|9293.6|543
1349647200000|2012-10-07 22:00:00|9302.7|9299.2|9336|9332.5|9358.7|9356.8|9298.4|9296.2|62544
1349733600000|2012-10-08 22:00:00|9335.7|9332.2|9406|9402.5|9417.9|9415.3|9324.4|9321.5|77286
1349820000000|2012-10-09 22:00:00|9406.1|9402.6|9393.6|9390.1|9433.5|9431.5|9375.8|9373.1|74731
1349906400000|2012-10-10 22:00:00|9393.5|9390|9349.5|9346|9420.4|9418.1|9337.6|9335.7|71200
1349992800000|2012-10-11 22:00:00|9348.5|9346.6|9340.5|9334.7|9358.5|9356.3|9307.4|9305.5|65291
1350165600000|2012-10-13 22:00:00|9343.5|9332.6|9333.7|9326.9|9343.9|9333.6|9330.9|9323.8|698
1350252000000|2012-10-14 22:00:00|9333.1|9327.7|9335.1|9331.6|9373.5|9371.1|9317.8|9315.9|64959
1350338400000|2012-10-15 22:00:00|9335|9331.5|9234.8|9231.3|9336.9|9334.2|9228|9225.3|71308
1350424800000|2012-10-16 22:00:00|9234.9|9233|9226.9|9223.4|9248.8|9246.9|9215.6|9213.1|69015
1350511200000|2012-10-17 22:00:00|9226.8|9223.3|9247.1|9243.6|9258.6|9256.2|9216.4|9214.5|64558
1350597600000|2012-10-18 22:00:00|9246.4|9244.5|9283.2|9281.3|9291.8|9289.4|9241.1|9238.3|54327
1350770400000|2012-10-20 22:00:00|9287|9281.5|9284.3|9278.5|9294.3|9283.5|9280.7|9277.2|276
1350856800000|2012-10-21 22:00:00|9283.6|9280.1|9267.5|9265.6|9290.6|9287.6|9250.1|9247.7|55730
1350943200000|2012-10-22 22:00:00|9267.6|9265.7|9326.9|9325|9344.9|9342.2|9261.1|9258.9|61738
1351029600000|2012-10-23 22:00:00|9327|9325.1|9328.7|9325.2|9363.4|9361|9315.4|9313.1|67197
1351116000000|2012-10-24 22:00:00|9327.9|9326|9349.1|9347.2|9358.7|9356.1|9291.7|9289.6|66602
1351202400000|2012-10-25 22:00:00|9349.4|9347.5|9351.8|9344.3|9388.4|9385.8|9334.2|9332.2|70188
1351375200000|2012-10-27 22:00:00|9348.9|9343.4|9357.2|9353.7|9358.3|9355.5|9344.4|9337.3|1131
1351465200000|2012-10-28 23:00:00|9357.3|9353.8|9367|9363.5|9382|9379.9|9349.9|9347.2|44462
1351551600000|2012-10-29 23:00:00|9367.1|9363.6|9322|9318.5|9377.1|9374|9301.5|9299.2|49895
1351638000000|2012-10-30 23:00:00|9322.2|9318.7|9319.1|9315.6|9335|9332.3|9277.6|9275.1|66255
1351724400000|2012-10-31 23:00:00|9319.2|9315.7|9315.4|9311.9|9343.7|9341.2|9296.9|9294.4|59831
1351810800000|2012-11-01 23:00:00|9315.5|9312|9410.9|9407.4|9416.2|9413.7|9315|9312|70398
1351983600000|2012-11-03 23:00:00|9417.2|9410.3|9416.9|9413.4|9420|9415.3|9411.6|9407.2|983
1352070000000|2012-11-04 23:00:00|9417|9413.5|9436.7|9433.2|9450.4|9448.2|9401|9397.9|58754
1352156400000|2012-11-05 23:00:00|9436.6|9433.1|9433.5|9430|9457.9|9455.4|9421|9418.2|63848
1352242800000|2012-11-06 23:00:00|9433.9|9430.4|9449.5|9446|9473.2|9470.6|9382.2|9379.6|96782
1352329200000|2012-11-07 23:00:00|9449.2|9445.7|9462.7|9459.2|9483.7|9481.2|9442|9439.2|80015
1352415600000|2012-11-08 23:00:00|9462.8|9459.3|9489.9|9486.4|9500.7|9498|9430.7|9427.3|67946
1352588400000|2012-11-10 23:00:00|9489.2|9472.7|9484.4|9480.9|9498.2|9490.8|9482.3|9471.2|860
1352674800000|2012-11-11 23:00:00|9484.3|9480.8|9485|9481.5|9497|9494.7|9469.3|9466.9|42961
1352761200000|2012-11-12 23:00:00|9485.1|9481.6|9477.6|9474.1|9514.2|9511.7|9467.3|9463.8|66093
1352847600000|2012-11-13 23:00:00|9477.5|9474|9453.1|9451.2|9478.5|9475.6|9423.8|9420.9|63928
1352934000000|2012-11-14 23:00:00|9452.9|9451|9423.4|9419.9|9464.9|9462.6|9404.5|9402|60421
1353020400000|2012-11-15 23:00:00|9423.3|9419.8|9456.6|9453.1|9492.6|9490.1|9422.5|9419.5|58945
1353193200000|2012-11-17 23:00:00|9455.1|9449.6|9458|9454.5|9476.9|9457.9|9447.2|9441.6|789
1353279600000|2012-11-18 23:00:00|9457.9|9454.4|9420.7|9417.2|9458|9455.5|9395.6|9393.5|53333
1353366000000|2012-11-19 23:00:00|9420.6|9417.1|9403.7|9400.2|9431|9428.5|9393.8|9390.3|54679
1353452400000|2012-11-20 23:00:00|9403.8|9400.3|9389.1|9385.6|9460.2|9457.6|9383.6|9380.2|55432
1353538800000|2012-11-21 23:00:00|9389|9385.5|9354.6|9351.1|9389.1|9386.1|9338.8|9336.9|49634
1353625200000|2012-11-22 23:00:00|9354.8|9351.3|9284.5|9278.2|9360.7|9358.1|9267|9264.4|54091
1353798000000|2012-11-24 23:00:00|9292.9|9287.4|9283.6|9280.1|9293|9288.6|9281.8|9278.9|908
1353884400000|2012-11-25 23:00:00|9283.7|9280.2|9267|9263.5|9302.3|9299.6|9256.5|9254|51995
1353970800000|2012-11-26 23:00:00|9267.3|9263.8|9307.2|9303.7|9326.4|9324.1|9259|9255.9|56047
1354057200000|2012-11-27 23:00:00|9307.1|9303.6|9294.4|9290.9|9342.9|9340.3|9285.5|9283.6|56943
1354143600000|2012-11-28 23:00:00|9294.2|9290.7|9278.2|9274.7|9305.5|9302.4|9254.3|9252.3|49372
1354230000000|2012-11-29 23:00:00|9278.1|9274.6|9283.6|9280.1|9294|9291.1|9246.9|9244.8|56720
1354402800000|2012-12-01 23:00:00|9289.7|9282.3|9274.8|9271.3|9290.6|9283.6|9274.6|9271.1|1248
1354489200000|2012-12-02 23:00:00|9274.7|9271.2|9255.4|9251.9|9280.9|9278.4|9242.3|9239.6|51072
1354575600000|2012-12-03 23:00:00|9255.5|9252|9269.1|9265.6|9295.5|9292.7|9246.8|9244.1|55280
1354662000000|2012-12-04 23:00:00|9269|9265.5|9265.1|9261.6|9301.1|9298.5|9251.4|9249.3|55439
1354748400000|2012-12-05 23:00:00|9265|9261.5|9333.2|9329.7|9341.9|9339.1|9257.1|9254.5|59547
1354834800000|2012-12-06 23:00:00|9333.5|9330|9347|9343.5|9384.9|9381.4|9321|9318.3|57687
1355007600000|2012-12-08 23:00:00|9374.7|9369.2|9368.3|9364.8|9374.9|9370.2|9367.4|9364.1|1782
1355094000000|2012-12-09 23:00:00|9368.1|9364.6|9337.4|9333.9|9371.6|9369|9327.6|9325|44453
1355180400000|2012-12-10 23:00:00|9337.3|9333.8|9320|9316.5|9371|9368.4|9317.9|9315.3|49817
1355266800000|2012-12-11 23:00:00|9319.3|9317.4|9267.4|9263.9|9328.4|9325.8|9244.9|9242|48414
1355353200000|2012-12-12 23:00:00|9267.5|9264|9238.3|9236.4|9277.3|9274.6|9226.7|9224.2|51164
1355439600000|2012-12-13 23:00:00|9238|9236.1|9182.7|9170.9|9249.3|9246.8|9168.1|9165.3|48475
1355612400000|2012-12-15 23:00:00|9178.7|9168.7|9167.9|9164.8|9183.1|9176.4|9160.4|9155|3108
1355698800000|2012-12-16 23:00:00|9168.1|9165|9180.5|9177.4|9196.6|9193.5|9166.7|9164.6|41660
1355785200000|2012-12-17 23:00:00|9180.6|9177.5|9135.6|9133.5|9188|9185.4|9125.7|9123.5|42776
1355871600000|2012-12-18 23:00:00|9136.3|9133.2|9150.4|9147.3|9156.2|9153.1|9089|9086.9|55940
1355958000000|2012-12-19 23:00:00|9150.1|9147|9116.2|9113.1|9150.4|9147.3|9084.9|9082.7|52716
1356044400000|2012-12-20 23:00:00|9116.1|9113|9157.2|9154.1|9180.3|9177.8|9115|9112.4|60536
1356217200000|2012-12-22 23:00:00|9172.2|9165|9166.2|9163.1|9174|9167.4|9161.8|9158.6|585
1356303600000|2012-12-23 23:00:00|9166.3|9163.2|9160|9156.2|9172.9|9169.8|9127|9124.7|33709
1356390000000|2012-12-24 23:00:00|9166.7|9147.8|9162.8|9157.6|9170.8|9163.5|9160.4|9147.2|401
1356476400000|2012-12-25 23:00:00|9162.7|9157.7|9134.6|9131.5|9169.7|9166.6|9113.1|9110.5|34982
1356562800000|2012-12-26 23:00:00|9135.2|9131.7|9136.1|9133|9158.9|9156.3|9097.1|9094.7|44599
1356649200000|2012-12-27 23:00:00|9136|9132.9|9137.9|9133.9|9183.2|9180.8|9118.8|9116.1|45619
1356822000000|2012-12-29 23:00:00|9143.3|9133.8|9138|9134.9|9143.9|9136.1|9134.7|9119.5|649
1356908400000|2012-12-30 23:00:00|9137.5|9134.4|9157.8|9152.6|9168.6|9165.6|9122.4|9119.3|43357
1356994800000|2012-12-31 23:00:00|9164.9|9159.7|9151.3|9147.6|9166.8|9160.2|9141.7|9136.5|1411
1357081200000|2013-01-01 23:00:00|9151.5|9148.2|9177|9173.9|9201.4|9198.4|9080.4|9077.7|78580
1357167600000|2013-01-02 23:00:00|9177.3|9174.2|9275|9271.9|9284.3|9281.2|9177|9173.9|66271
1357254000000|2013-01-03 23:00:00|9275.1|9272|9248|9244.9|9304|9301.8|9232.8|9230.6|67489
1357426800000|2013-01-05 23:00:00|9245.1|9240|9244.3|9241.2|9252.5|9246.9|9243.3|9238.4|1329
1357513200000|2013-01-06 23:00:00|9244.2|9241.1|9207.6|9204.5|9288.6|9285.9|9206.3|9203.2|56928
1357599600000|2013-01-07 23:00:00|9207.4|9204.3|9242.6|9239.5|9258.3|9256.2|9202.7|9200.1|58925
1357686000000|2013-01-08 23:00:00|9242.4|9239.3|9260.4|9257.3|9274.9|9272.8|9232.8|9230.7|57180
1357772400000|2013-01-09 23:00:00|9260.1|9257|9141.5|9138.4|9270.9|9268.2|9131.1|9124.4|73514
1357858800000|2013-01-10 23:00:00|9141.6|9138.5|9136.6|9133.5|9180.3|9177.7|9111.9|9109.4|72498
1358031600000|2013-01-12 23:00:00|9130.6|9124.2|9140.8|9137.7|9142.8|9140.5|9127.1|9119.7|3839
1358118000000|2013-01-13 23:00:00|9140.9|9137.8|9224.7|9221.6|9230.8|9228.2|9121.2|9118.6|69575
1358204400000|2013-01-14 23:00:00|9224.9|9221.8|9326.6|9323.5|9334.5|9332.4|9212.8|9210.7|104669
1358290800000|2013-01-15 23:00:00|9326.5|9323.4|9311.7|9308.6|9331.2|9328.1|9287.3|9284.9|88485
1358377200000|2013-01-16 23:00:00|9311.8|9308.7|9329|9325.9|9361.3|9359.2|9299.4|9296.6|98384
1358463600000|2013-01-17 23:00:00|9328.9|9325.8|9343|9339.9|9390.6|9387.5|9304.6|9302.5|98319
1358636400000|2013-01-19 23:00:00|9359.5|9346.9|9350.2|9347.1|9360.9|9349.6|9346.1|9338|1147
1358722800000|2013-01-20 23:00:00|9350.6|9347.5|9325.7|9320.9|9351.5|9348.4|9309.1|9306.7|53751
1358809200000|2013-01-21 23:00:00|9325.9|9321|9291.1|9288|9348.5|9346.3|9276.2|9273.7|100346
1358895600000|2013-01-22 23:00:00|9291.2|9288.1|9302.4|9299.3|9317.6|9315|9278.6|9276.2|77306
1358982000000|2013-01-23 23:00:00|9302.6|9299.5|9288.9|9285.8|9326.1|9323.9|9281.1|9278.6|85804
1359068400000|2013-01-24 23:00:00|9289.1|9286|9263|9259.6|9308.8|9305.7|9223.2|9221.1|92640
1359241200000|2013-01-26 23:00:00|9282.8|9270.6|9275.3|9272.2|9284.1|9276.4|9270.8|9264.6|1222
1359327600000|2013-01-27 23:00:00|9275|9271.9|9267.8|9264.7|9294.3|9291.6|9258.9|9256.3|72511
1359414000000|2013-01-28 23:00:00|9267.7|9264.6|9220.4|9217.3|9269.7|9266.7|9194.7|9192|72481
1359500400000|2013-01-29 23:00:00|9220.5|9217.4|9115.1|9112|9228.5|9226|9094.9|9092|77337
1359586800000|2013-01-30 23:00:00|9115.3|9112.2|9103.4|9100.3|9122.2|9119.7|9077|9074.7|67539
1359673200000|2013-01-31 23:00:00|9103.2|9100.1|9083.1|9079.7|9110.7|9108.3|9023.4|9020.8|92140
1359846000000|2013-02-02 23:00:00|9085.5|9080.3|9084.8|9081.7|9097.9|9092.7|9075.9|9073.8|1538
1359932400000|2013-02-03 23:00:00|9084.9|9081.8|9091.9|9088.8|9118.8|9116.5|9073.8|9071.3|68797
1360018800000|2013-02-04 23:00:00|9092.1|9089|9082.7|9079.6|9117.7|9115.2|9073.9|9071.7|83344
1360105200000|2013-02-05 23:00:00|9082.8|9079.7|9102|9098.9|9151|9148.7|9058.3|9055.4|74550
1360191600000|2013-02-06 23:00:00|9101.9|9098.8|9188.4|9185.1|9202.9|9200.2|9066.3|9063.8|83707
1360278000000|2013-02-07 23:00:00|9188.5|9185.4|9178.5|9166.5|9191.5|9189|9155|9152.9|65899
1360450800000|2013-02-09 23:00:00|9200.2|9194.7|9177.2|9174.1|9207.3|9203.1|9173.6|9167|2094
1360537200000|2013-02-10 23:00:00|9177.3|9174.2|9208|9204.9|9215.4|9212.7|9158|9155.4|64392
1360623600000|2013-02-11 23:00:00|9208.3|9205.2|9172.2|9169.1|9216.2|9213.9|9151|9148.8|72076
1360710000000|2013-02-12 23:00:00|9172.5|9169.2|9174.6|9171.5|9197.5|9195.4|9153.6|9151.2|62417
1360796400000|2013-02-13 23:00:00|9174.5|9171.4|9217.5|9214.4|9247.4|9244.9|9169.9|9167.2|71334
1360882800000|2013-02-14 23:00:00|9217.3|9214.2|9220.7|9216.6|9242.8|9240.3|9206|9203.9|71171
1361055600000|2013-02-16 23:00:00|9229.4|9224.3|9230|9226.9|9233.5|9230.4|9222.4|9217.1|1728
1361142000000|2013-02-17 23:00:00|9229.9|9226.8|9233.9|9230.8|9259.7|9256.9|9211.1|9209|55092
1361228400000|2013-02-18 23:00:00|9233.8|9230.7|9230.7|9227.6|9250.9|9248.4|9216.7|9214.1|56869
1361314800000|2013-02-19 23:00:00|9230.6|9227.5|9271.8|9268.7|9290.9|9286.6|9185.9|9183.3|72829
1361401200000|2013-02-20 23:00:00|9272|9268.9|9307.6|9303.8|9334.7|9332.1|9271.9|9268.8|81547
1361487600000|2013-02-21 23:00:00|9308.5|9304|9298.2|9294.6|9330.1|9328|9284.6|9282|72025
1361660400000|2013-02-23 23:00:00|9301.1|9291.9|9308.3|9305.2|9317.3|9314|9289.1|9280.5|3932
1361746800000|2013-02-24 23:00:00|9308.1|9305|9327.7|9324.4|9340.3|9337.7|9232.8|9230.7|111843
1361833200000|2013-02-25 23:00:00|9327.4|9324.3|9322.7|9319.6|9336.9|9334.4|9287|9284.9|124005
1361919600000|2013-02-26 23:00:00|9322.8|9319.7|9299.1|9296|9334.6|9331.5|9286.5|9284.2|93527
1362006000000|2013-02-27 23:00:00|9299.2|9296.1|9366.9|9363.8|9375.3|9372.8|9281.7|9279.1|81079
1362092400000|2013-02-28 23:00:00|9367|9363.9|9427.7|9425.6|9464.5|9462|9352.9|9350.2|86648
1362265200000|2013-03-02 23:00:00|9429.3|9417.1|9424.5|9421.4|9431.5|9426.4|9422.7|9416.9|2406
1362351600000|2013-03-03 23:00:00|9424.7|9421.6|9409.7|9407.6|9442.1|9439.8|9408.9|9405.9|58054
1362438000000|2013-03-04 23:00:00|9409.5|9407.4|9413.9|9410.8|9435.2|9432.7|9394.7|9392.1|59148
1362524400000|2013-03-05 23:00:00|9414|9410.9|9486.5|9483.4|9490.7|9488.6|9404|9401.5|60074
1362610800000|2013-03-06 23:00:00|9486.7|9483.6|9427.3|9425.2|9490.5|9488|9410.9|9408.7|81719
1362697200000|2013-03-07 23:00:00|9427.4|9425.3|9520|9509.4|9553.5|9551.4|9418.7|9416.5|75051
1362870000000|2013-03-09 23:00:00|9527.3|9521.1|9526.3|9524.2|9527.3|9524.4|9516.3|9511.2|3467
1362956400000|2013-03-10 23:00:00|9526.2|9524.1|9477.1|9474|9531.2|9529|9467.3|9465|58392
1363042800000|2013-03-11 23:00:00|9477.3|9474.2|9474.8|9472.7|9506.4|9503.8|9437.5|9435.4|68723
1363129200000|2013-03-12 23:00:00|9474.9|9472.8|9527.9|9524.8|9534.7|9532.1|9430.9|9428.6|68338
1363215600000|2013-03-13 23:00:00|9528|9524.9|9466.9|9463.8|9568.6|9566|9452.7|9450.2|73567
1363302000000|2013-03-14 23:00:00|9467|9463.9|9387.6|9384.2|9478.4|9475.5|9380.5|9378.2|69748
1363474800000|2013-03-16 23:00:00|9448|9433.8|9446.2|9443.1|9456.3|9450.7|9425.9|9418.5|11167
1363561200000|2013-03-17 23:00:00|9446.3|9443.2|9471.4|9468.3|9489.4|9486.3|9417.9|9415.3|91597
1363647600000|2013-03-18 23:00:00|9471.5|9468.4|9482.8|9479.7|9493.1|9490.8|9426.9|9424.3|86094
1363734000000|2013-03-19 23:00:00|9482.7|9479.6|9453.7|9450.6|9483|9480.4|9412.4|9410.2|77178
1363820400000|2013-03-20 23:00:00|9453.6|9450.5|9468.1|9465|9484|9481.5|9439.7|9437.5|78025
1363906800000|2013-03-21 23:00:00|9467.4|9465.3|9412.3|9400.4|9476.4|9473.9|9398.4|9395.9|73092
1364079600000|2013-03-23 23:00:00|9437.5|9432.4|9412.7|9409.6|9440.1|9433.5|9409.7|9406.6|3997
1364166000000|2013-03-24 23:00:00|9412.8|9409.7|9484.2|9481.1|9498.1|9496|9354.2|9352.1|92995
1364252400000|2013-03-25 23:00:00|9484.3|9481.2|9481.7|9478.6|9506.3|9504.1|9473.6|9471|68915
1364338800000|2013-03-26 23:00:00|9481.6|9478.5|9539.3|9536.2|9555.1|9553|9479.1|9476|62373
1364425200000|2013-03-27 23:00:00|9539.2|9536.1|9497.8|9494.7|9549.6|9547.3|9467.3|9465.2|61524
1364511600000|2013-03-28 23:00:00|9498|9494.9|9495.5|9489.2|9513.9|9509.7|9482.9|9480.1|41026
1364684400000|2013-03-30 23:00:00|9499.4|9485.2|9502.5|9497.4|9507.4|9501.9|9499.4|9485.2|725
1364767200000|2013-03-31 22:00:00|9502.7|9496.9|9470.5|9467.4|9528.9|9526.3|9457.2|9454.8|34526
1364853600000|2013-04-01 22:00:00|9470.7|9467.6|9488.5|9485.4|9499.1|9496.4|9445.4|9443.3|56727
1364940000000|2013-04-02 22:00:00|9488.6|9485.5|9455.7|9452.6|9522.2|9519.6|9443.1|9440.6|57144
1365026400000|2013-04-03 22:00:00|9455.5|9452.4|9399.9|9396.8|9527.7|9525.3|9383.8|9381.2|86016
1365112800000|2013-04-04 22:00:00|9400.1|9397|9351|9344.6|9435.2|9432.8|9314.2|9312.1|77557
1365285600000|2013-04-06 22:00:00|9363.1|9358|9350.1|9344.2|9368.4|9363|9339.1|9334.5|2006
1365372000000|2013-04-07 22:00:00|9349.9|9344.8|9350.7|9347.6|9363.1|9360.5|9331|9326.6|62376
1365458400000|2013-04-08 22:00:00|9350.8|9347.7|9328.7|9325.6|9368.2|9365.7|9309|9306.8|70182
1365544800000|2013-04-09 22:00:00|9328.2|9325.1|9329.1|9326|9337.9|9335.7|9296.4|9293.9|57138
1365631200000|2013-04-10 22:00:00|9329|9325.9|9311.4|9308.3|9342.1|9339.4|9279.9|9277.5|59178
1365717600000|2013-04-11 22:00:00|9311.5|9308.4|9278|9270.5|9334.1|9331.6|9266.2|9264.1|64522
1365890400000|2013-04-13 22:00:00|9277.4|9272.3|9276.5|9271.4|9281|9275.9|9270.9|9265.5|459
1365976800000|2013-04-14 22:00:00|9276.6|9271.5|9310.2|9307.1|9328.9|9326.8|9269.8|9267.1|84509
1366063200000|2013-04-15 22:00:00|9310.4|9307.3|9224.1|9221|9328.6|9326.3|9209.4|9207.2|82053
1366149600000|2013-04-16 22:00:00|9224.2|9221.1|9329.1|9326|9340.8|9338.2|9207.7|9205.2|83524
1366236000000|2013-04-17 22:00:00|9328.8|9326.7|9329.1|9326|9336.8|9334.3|9290.8|9288.3|77728
1366322400000|2013-04-18 22:00:00|9328.8|9326.7|9338.1|9336|9344.9|9342.8|9278.2|9275.8|72492
1366495200000|2013-04-20 22:00:00|9318.8|9313.7|9329|9322.3|9332|9327.9|9315.8|9307.1|837
1366581600000|2013-04-21 22:00:00|9329.9|9322.6|9344.5|9342.4|9372.5|9370.1|9316.8|9313.7|61737
1366668000000|2013-04-22 22:00:00|9344.7|9342.6|9455.3|9452.2|9458.7|9455.8|9328.9|9326.8|76450
1366754400000|2013-04-23 22:00:00|9455|9451.9|9474.9|9471.8|9500.1|9497.8|9444.9|9442.5|69253
1366840800000|2013-04-24 22:00:00|9474.7|9471.6|9450.5|9447.4|9485.4|9483.3|9423.7|9421.6|67297
1366927200000|2013-04-25 22:00:00|9450.8|9447.7|9430.6|9425.9|9458.2|9456.1|9403.6|9401|72647
1367100000000|2013-04-27 22:00:00|9421|9415.8|9415.1|9407.8|9421.3|9416.1|9403.4|9398.3|1160
1367186400000|2013-04-28 22:00:00|9414.9|9409.6|9373.9|9370.8|9432|9429.4|9356|9353.5|57135
1367272800000|2013-04-29 22:00:00|9373.8|9370.7|9297.1|9294|9386.1|9383.5|9279.6|9277.2|65664
1367359200000|2013-04-30 22:00:00|9297.3|9295|9272.4|9269.3|9311|9308.5|9248.4|9246.3|55857
1367445600000|2013-05-01 22:00:00|9272.2|9269.1|9353.6|9350.5|9364.1|9361.8|9267.2|9264.1|79181
1367532000000|2013-05-02 22:00:00|9353.4|9350.3|9358.5|9351.2|9400.9|9398.5|9312.5|9300.3|66578
1367704800000|2013-05-04 22:00:00|9359.3|9350.4|9355.9|9350.8|9359.3|9353.6|9351.3|9344.3|639
1367791200000|2013-05-05 22:00:00|9356.1|9351|9386.5|9383.4|9398.9|9396.5|9340.2|9337.2|42273
1367877600000|2013-05-06 22:00:00|9385.5|9383.5|9405.5|9402.4|9438.1|9435.9|9368.2|9365.7|56723
1367964000000|2013-05-07 22:00:00|9405.2|9402.1|9352.1|9349|9413.1|9410.8|9338.5|9335.9|61225
1368050400000|2013-05-08 22:00:00|9352.2|9349.1|9483.6|9480.5|9500.8|9498.2|9334.7|9332.5|69078
1368136800000|2013-05-09 22:00:00|9483.9|9480.8|9573.3|9568|9630|9627.3|9477.8|9475.2|96049
1368309600000|2013-05-11 22:00:00|9595|9589.9|9585.8|9580.7|9600.7|9594.3|9585.8|9579.2|633
1368396000000|2013-05-12 22:00:00|9585.1|9581|9573|9569.9|9597.6|9595.3|9548.4|9545.9|83411
1368482400000|2013-05-13 22:00:00|9573.2|9570.1|9662|9659.9|9675.7|9673.5|9522.2|9520.1|101164
1368568800000|2013-05-14 22:00:00|9661.7|9659.6|9659.4|9657.3|9749.4|9746.9|9644.2|9641.6|111014
1368655200000|2013-05-15 22:00:00|9659.6|9657.5|9646.7|9643.6|9710.2|9707.7|9579.4|9577|102637
1368741600000|2013-05-16 22:00:00|9646.8|9643.7|9727.3|9721.4|9762.4|9760.2|9638.2|9635.6|91766
1368914400000|2013-05-18 22:00:00|9729.1|9723.7|9696.7|9693.6|9732.8|9727.4|9689.1|9686|2270
1369000800000|2013-05-19 22:00:00|9696.9|9693.8|9668.7|9665.6|9720.8|9718.2|9649.6|9647.1|77804
1369087200000|2013-05-20 22:00:00|9668.6|9665.5|9704.9|9701.8|9752.1|9750|9656.1|9653.9|97246
1369173600000|2013-05-21 22:00:00|9704.7|9701.6|9793.5|9790.4|9840|9837.9|9680.8|9678.7|145306
1369260000000|2013-05-22 22:00:00|9793.6|9790.5|9690.6|9687.5|9819.7|9817|9635|9632.5|151715
1369346400000|2013-05-23 22:00:00|9690.3|9687.2|9620.9|9608.7|9718.8|9716.3|9591.8|9589.7|109696
1369519200000|2013-05-25 22:00:00|9623.6|9614.2|9619.1|9616|9624.1|9616.6|9610.4|9607.3|1649
1369605600000|2013-05-26 22:00:00|9619.5|9616.4|9627|9623.9|9649.9|9647.3|9593.8|9591.1|54898
1369692000000|2013-05-27 22:00:00|9627.1|9624|9768.7|9765.6|9782.4|9780|9626.3|9624|109442
1369778400000|2013-05-28 22:00:00|9768|9765.9|9621.4|9618.3|9792.1|9789.3|9601.2|9599.1|134389
1369864800000|2013-05-29 22:00:00|9621.3|9618.2|9535.2|9532.1|9652.4|9650|9527.8|9525.4|139092
1369951200000|2013-05-30 22:00:00|9535|9532.9|9554.1|9552|9626.6|9624.1|9512.8|9510.3|130977
1370124000000|2013-06-01 22:00:00|9554.2|9547.7|9575.6|9572.5|9587.5|9580|9554.2|9547.7|2425
1370210400000|2013-06-02 22:00:00|9575.3|9572.2|9474.4|9471.3|9626.1|9623.6|9409.2|9407.1|138818
1370296800000|2013-06-03 22:00:00|9474.2|9471.1|9472.2|9469.1|9521.9|9519.5|9454.6|9452.1|122939
1370383200000|2013-06-04 22:00:00|9472.3|9469.2|9421.2|9418.1|9495.4|9493.3|9396.3|9394.2|138581
1370469600000|2013-06-05 22:00:00|9421.1|9418|9307.1|9304|9440.9|9438.5|9227.3|9225.2|165152
1370556000000|2013-06-06 22:00:00|9307.2|9304.1|9363.2|9356.8|9375.9|9373.4|9250.6|9248.5|168914
1370728800000|2013-06-08 22:00:00|9369.3|9364.2|9370.9|9367.8|9377.2|9374.1|9365.5|9355.3|1462
1370815200000|2013-06-09 22:00:00|9371.3|9368.2|9340.1|9337|9419.9|9417.8|9319.7|9317.1|119228
1370901600000|2013-06-10 22:00:00|9340.2|9337.1|9248.6|9245.5|9351.6|9348.9|9223.8|9219.9|147398
1370988000000|2013-06-11 22:00:00|9248.7|9245.6|9208.4|9205.3|9288.4|9285.9|9174.5|9172.4|124705
1371074400000|2013-06-12 22:00:00|9208.3|9205.2|9223.1|9220|9260.4|9258.2|9131.6|9129.2|142434
1371160800000|2013-06-13 22:00:00|9223.2|9220.1|9215.2|9204.5|9271.7|9269.2|9197.4|9194.8|114562
1371333600000|2013-06-15 22:00:00|9226.3|9207.1|9221.6|9219.5|9227.3|9221|9215.5|9207.1|753
1371420000000|2013-06-16 22:00:00|9221.3|9219.2|9229.6|9226.5|9273.6|9271|9216.2|9213.1|78031
1371506400000|2013-06-17 22:00:00|9229.8|9226.7|9201.9|9198.8|9263.6|9261.4|9176.9|9174.3|95639
1371592800000|2013-06-18 22:00:00|9201.7|9198.6|9282.3|9279.2|9323.5|9321.4|9181.7|9179.1|104382
1371679200000|2013-06-19 22:00:00|9282.1|9279|9272.3|9269.2|9362.8|9360.4|9252.7|9250.2|174322
1371765600000|2013-06-20 22:00:00|9272.5|9269.4|9350|9337.8|9369.8|9367.6|9243.6|9241.2|126559
1371938400000|2013-06-22 22:00:00|9368.5|9362.9|9367.3|9356.8|9375.1|9368|9354.8|9346.2|1109
1372024800000|2013-06-23 22:00:00|9365|9357.1|9332.5|9329.4|9382.7|9379.6|9313.8|9311.2|135659
1372111200000|2013-06-24 22:00:00|9332.6|9329.5|9381|9377.9|9409.6|9407.1|9320.2|9317.7|106336
1372197600000|2013-06-25 22:00:00|9381.1|9378|9431.8|9428.7|9445|9442.6|9374|9371.7|107780
1372284000000|2013-06-26 22:00:00|9431.7|9428.6|9451.7|9449.6|9489.2|9487|9407.8|9405.1|105574
1372370400000|2013-06-27 22:00:00|9452.1|9449|9454.5|9443.1|9476.7|9474.1|9412.8|9410.1|102669
1372543200000|2013-06-29 22:00:00|9455.5|9442.1|9450.8|9445.2|9468|9454.9|9449.3|9435.1|662
1372629600000|2013-06-30 22:00:00|9450.9|9446.6|9453|9449.9|9505.7|9502.8|9440.9|9437.8|82732
1372716000000|2013-07-01 22:00:00|9453.1|9450|9505.9|9502.8|9531.2|9528.8|9446.5|9443.9|85447
1372802400000|2013-07-02 22:00:00|9506|9502.9|9469.4|9466.3|9524.9|9522.6|9447.7|9444.8|107894
1372888800000|2013-07-03 22:00:00|9469.5|9466.4|9563.8|9560.4|9585.9|9583.8|9460.3|9458.2|81240
1372975200000|2013-07-04 22:00:00|9564|9560.7|9645.6|9633.4|9662.5|9660.1|9561.9|9559.5|110624
1373148000000|2013-07-06 22:00:00|9648.1|9643|9663|9655.8|9669.8|9664.1|9648.1|9643|1743
1373234400000|2013-07-07 22:00:00|9662|9655.6|9638.1|9635|9668.6|9665.9|9626.6|9624.2|71268
1373320800000|2013-07-08 22:00:00|9638|9634.9|9730.1|9727|9752.9|9750.8|9634.8|9631.7|100099
1373407200000|2013-07-09 22:00:00|9730.2|9727.1|9537.5|9534.4|9746.6|9744|9536.4|9533.3|110313
1373493600000|2013-07-10 22:00:00|9537.4|9535.3|9468.7|9464.8|9550.8|9548.2|9406.7|9404.1|158177
1373580000000|2013-07-11 22:00:00|9468.3|9465.1|9471.2|9459|9515.7|9513|9439.6|9437|87456
1373752800000|2013-07-13 22:00:00|9472.2|9458|9469.6|9457.4|9472.2|9459.2|9457.7|9449.8|702
1373839200000|2013-07-14 22:00:00|9468.4|9459.9|9484.5|9481.4|9535.5|9533.4|9457.5|9451.2|81416
1373925600000|2013-07-15 22:00:00|9484.3|9481.2|9400.5|9397.2|9501.6|9494.2|9380.2|9377.7|93779
1374012000000|2013-07-16 22:00:00|9400.6|9397.1|9412.4|9410.3|9447.6|9445.1|9360|9357.9|97206
1374098400000|2013-07-17 22:00:00|9412.8|9409.7|9443.7|9440.6|9479.7|9477.2|9407.4|9404.5|64485
1374184800000|2013-07-18 22:00:00|9443.6|9440.5|9415|9402.8|9463.6|9461.2|9398.7|9395.1|56932
1374357600000|2013-07-20 22:00:00|9415.7|9408.6|9417|9411.7|9419.5|9413.8|9410.6|9405.5|248
1374444000000|2013-07-21 22:00:00|9417.1|9411.4|9363.4|9360.3|9417.1|9411.7|9323.1|9321|55326
1374530400000|2013-07-22 22:00:00|9363.5|9360.4|9350.1|9347|9408.3|9405.8|9343.5|9341.3|59495
1374616800000|2013-07-23 22:00:00|9350|9346.9|9374|9370.9|9390.5|9387.9|9341.8|9339|72176
1374703200000|2013-07-24 22:00:00|9374.2|9371.1|9302.4|9299.3|9396.3|9393.9|9285.2|9282.3|69326
1374789600000|2013-07-25 22:00:00|9302.6|9299.5|9291.6|9279.4|9306.9|9304.3|9264.4|9262.3|56322
1374962400000|2013-07-27 22:00:00|9284.8|9279.7|9290.4|9282.5|9293.2|9285.6|9284.4|9279|615
1375048800000|2013-07-28 22:00:00|9290.3|9282.6|9313.3|9310.2|9324|9321.6|9271.2|9268.7|53875
1375135200000|2013-07-29 22:00:00|9313.1|9310|9299.2|9296.1|9326.4|9323.6|9274.6|9272|65985
1375221600000|2013-07-30 22:00:00|9299.4|9296.3|9266.8|9263.7|9338.9|9336.2|9230.3|9227.2|106212
1375308000000|2013-07-31 22:00:00|9266.1|9263|9367.7|9364.6|9374.2|9371.6|9255|9252.2|90289
1375394400000|2013-08-01 22:00:00|9367.8|9364.7|9296.5|9293.4|9390.7|9388.6|9275.6|9272.9|90692
1375567200000|2013-08-03 22:00:00|9304.1|9288.8|9293.3|9288.9|9305.9|9298|9284.7|9280.8|1032
1375653600000|2013-08-04 22:00:00|9292.8|9288.1|9278.4|9275.3|9334.6|9332|9270.5|9267.4|72258
1375740000000|2013-08-05 22:00:00|9278.7|9275.6|9260.5|9257.4|9297.7|9295.5|9239.5|9237|76641
1375826400000|2013-08-06 22:00:00|9260.6|9257.5|9216.3|9214.2|9290.4|9288|9208.8|9206.3|90181
1375912800000|2013-08-07 22:00:00|9216.6|9213.5|9201.1|9198|9231.4|9228.8|9175.3|9173.2|80090
1375999200000|2013-08-08 22:00:00|9201.2|9198.1|9226.6|9219.7|9231.3|9228.7|9192.2|9189.5|59475
1376172000000|2013-08-10 22:00:00|9234.6|9229.5|9224.7|9220.7|9247.2|9241.5|9224.3|9219.5|894
1376258400000|2013-08-11 22:00:00|9225.8|9221.5|9261.7|9258.6|9286|9283.8|9218.7|9215.6|59726
1376344800000|2013-08-12 22:00:00|9261.5|9258.4|9333|9329.9|9350|9347.9|9258.6|9256.2|79999
1376431200000|2013-08-13 22:00:00|9332.9|9329.8|9351.8|9348.7|9379.2|9376.7|9325.5|9322.7|76287
1376517600000|2013-08-14 22:00:00|9351.9|9348.8|9260.3|9257.2|9397.9|9395.6|9248.7|9246.6|113973
1376604000000|2013-08-15 22:00:00|9260.4|9257.3|9266.7|9262.4|9289.7|9286.7|9217.9|9215.7|83555
1376776800000|2013-08-17 22:00:00|9269.6|9264|9264.8|9260.8|9271.4|9264|9259.2|9252.3|1299
1376863200000|2013-08-18 22:00:00|9265.1|9261.3|9244.2|9241.1|9286.9|9284.3|9229.6|9227.1|69321
1376949600000|2013-08-19 22:00:00|9244.1|9241|9173.8|9170.7|9252.8|9250.2|9148.6|9145.9|90971
1377036000000|2013-08-20 22:00:00|9173.7|9170.6|9222.6|9219.5|9237.2|9234.6|9163.7|9161.1|92818
1377122400000|2013-08-21 22:00:00|9222.5|9219.4|9235.6|9232.5|9290.9|9288.8|9222.4|9219.3|85275
1377208800000|2013-08-22 22:00:00|9235.7|9232.6|9223.4|9218.7|9265.1|9262.7|9190.9|9188.6|90974
1377381600000|2013-08-24 22:00:00|9226|9216.6|9213.1|9207.9|9226|9216.6|9209|9201.3|638
1377468000000|2013-08-25 22:00:00|9212.9|9208.1|9228.4|9225.3|9248.4|9245.7|9209.4|9206.9|50683
1377554400000|2013-08-26 22:00:00|9228.5|9225.4|9176.9|9173.8|9231.7|9229|9172.3|9169.8|83638
1377640800000|2013-08-27 22:00:00|9177|9173.9|9221.3|9218.2|9236.6|9234.5|9172.2|9169.4|101245
1377727200000|2013-08-28 22:00:00|9221.4|9218.3|9313.6|9310.5|9322.8|9320.5|9220.5|9217.4|86630
1377813600000|2013-08-29 22:00:00|9313.4|9310.3|9300.7|9295.4|9334.1|9331.6|9290.2|9287.7|78200
1377986400000|2013-08-31 22:00:00|9318.3|9310.3|9314.4|9311.3|9324.1|9319|9312.5|9307.9|1421
1378072800000|2013-09-01 22:00:00|9314.9|9311.8|9343.9|9340.8|9350.8|9348.1|9312|9308.9|60946
1378159200000|2013-09-02 22:00:00|9344|9340.9|9370.2|9367.1|9384.5|9381.9|9343.9|9340.8|80339
1378245600000|2013-09-03 22:00:00|9369.8|9366.7|9357.9|9354.8|9384.2|9381.7|9349.3|9346.6|61826
1378332000000|2013-09-04 22:00:00|9358|9354.9|9452.9|9449.8|9456.6|9454.3|9354.7|9352.4|89748
1378418400000|2013-09-05 22:00:00|9452.6|9449.5|9381.9|9377.5|9457.3|9454.4|9347.3|9344.8|88909
1378591200000|2013-09-07 22:00:00|9394.2|9389.1|9386.4|9383.3|9397.1|9390.6|9380|9374.9|1275
1378677600000|2013-09-08 22:00:00|9386.3|9383.2|9324.7|9321.6|9393.7|9391.2|9302.5|9299.9|62257
1378764000000|2013-09-09 22:00:00|9324.8|9321.7|9351.3|9348.2|9368.1|9366|9317.8|9315.2|62520
1378850400000|2013-09-10 22:00:00|9351.2|9348.1|9308.1|9305|9372.4|9370.2|9286.2|9284|65423
1378936800000|2013-09-11 22:00:00|9308|9304.9|9306.8|9303|9338.8|9335.5|9273.2|9271.1|68539
1379023200000|2013-09-12 22:00:00|9306.3|9303.2|9299.2|9295.5|9343|9340.4|9281.3|9279.2|65010
1379196000000|2013-09-14 22:00:00|9300.8|9295.7|9248.2|9245.1|9301.2|9296.1|9226.8|9220.8|5247
1379282400000|2013-09-15 22:00:00|9248.6|9245.5|9275.4|9272.3|9279.7|9277.4|9237.1|9234.5|53404
1379368800000|2013-09-16 22:00:00|9275.3|9272.2|9260.5|9257.4|9281.1|9278.5|9253.7|9251.4|46736
1379455200000|2013-09-17 22:00:00|9260.6|9257.5|9134.4|9131.3|9270.2|9267.6|9110.9|9108.1|84075
1379541600000|2013-09-18 22:00:00|9134.3|9131.2|9108.8|9105.7|9140.1|9137.3|9091|9088.9|84135
1379628000000|2013-09-19 22:00:00|9108.9|9105.8|9104.2|9100.7|9128.5|9126.1|9090.2|9088.1|61025
1379800800000|2013-09-21 22:00:00|9083.6|9078.5|9101.4|9098.3|9105.4|9101.4|9083.1|9078|1425
1379887200000|2013-09-22 22:00:00|9101.7|9098.6|9111.3|9108.2|9131.3|9129.2|9085.7|9083.3|60575
1379973600000|2013-09-23 22:00:00|9111.2|9108.1|9132.3|9129.2|9134.9|9132.5|9100.4|9097.8|57174
1380060000000|2013-09-24 22:00:00|9132.5|9129.4|9097.4|9094.3|9139.3|9136.8|9079.5|9077.2|50078
1380146400000|2013-09-25 22:00:00|9097.6|9094.5|9104.9|9101.8|9119|9116.5|9088.7|9086.3|52870
1380232800000|2013-09-26 22:00:00|9104.8|9101.7|9062.7|9055.6|9112.8|9110.1|9022.5|9019.8|59663
1380405600000|2013-09-28 22:00:00|9069.2|9061.7|9064.9|9062.8|9077.8|9065.7|9056.2|9052.2|2077
1380492000000|2013-09-29 22:00:00|9065.6|9063.5|9052.2|9049.1|9070.5|9067.9|9026.2|9024|61218
1380578400000|2013-09-30 22:00:00|9051.9|9048.8|9060.5|9057.4|9076.9|9074.4|8993.6|8991.3|82780
1380664800000|2013-10-01 22:00:00|9060.4|9057.3|9026.7|9023.6|9079.4|9076.8|8995.5|8993|79417
1380751200000|2013-10-02 22:00:00|9026.8|9023.7|8993.1|8990|9034.8|9032.6|8968.9|8966.8|78918
1380837600000|2013-10-03 22:00:00|8993.3|8990.2|9072.9|9069.8|9083.7|9081.2|8979.5|8977|65415
1381010400000|2013-10-05 22:00:00|9071|9059.6|9067.7|9064.6|9073.4|9068.4|9065.4|9059.3|800
1381096800000|2013-10-06 22:00:00|9068|9064.9|9034.8|9031.7|9069.5|9066.8|9017.2|9014.6|55241
1381183200000|2013-10-07 22:00:00|9034.6|9031.5|9042.3|9039.2|9067.7|9064.9|9024.2|9021.8|59880
1381269600000|2013-10-08 22:00:00|9042.2|9039.1|9103.2|9099.3|9129.8|9127.3|9016.7|9014.5|74667
1381356000000|2013-10-09 22:00:00|9103.1|9099.4|9113.7|9110.6|9132.7|9130.4|9084.6|9078.7|62181
1381442400000|2013-10-10 22:00:00|9113.4|9110.3|9122.8|9114.8|9133.6|9131|9071.2|9068.6|53574
1381615200000|2013-10-12 22:00:00|9098.7|9090.7|9098|9094.9|9101.4|9096.7|9094.8|9089.3|858
1381701600000|2013-10-13 22:00:00|9098.1|9095|9107|9103.9|9123.8|9121.3|9065.2|9063|42621
1381788000000|2013-10-14 22:00:00|9106.9|9103.8|9127.4|9122.8|9180|9177.4|9094.1|9091.5|72116
1381874400000|2013-10-15 22:00:00|9127.5|9123.7|9135.5|9132.3|9176.6|9174.5|9099.4|9096.9|82208
1381960800000|2013-10-16 22:00:00|9135.4|9132.2|9026.7|9023.6|9148.3|9145.5|9008.9|9006.8|80505
1382047200000|2013-10-17 22:00:00|9026.8|9023.7|9022.1|9015.4|9038.7|9036|9005.9|9003.6|50695
1382220000000|2013-10-19 22:00:00|9023.1|9018|9020.2|9017.1|9027.3|9018.5|9016.3|9013.4|517
1382306400000|2013-10-20 22:00:00|9020.3|9017.2|9023.3|9020.2|9046.1|9044|9007.1|9004.4|41796
1382392800000|2013-10-21 22:00:00|9023.4|9020.3|8952.2|8949.1|9041.1|9038.7|8941.4|8938.6|53854
1382479200000|2013-10-22 22:00:00|8952|8948.9|8925.6|8922.5|8967.7|8965.3|8912.2|8909.6|56667
1382565600000|2013-10-23 22:00:00|8925.7|8922.6|8926.3|8923.2|8929.7|8927.6|8891.5|8888.9|60122
1382652000000|2013-10-24 22:00:00|8926.4|8923.3|8930.1|8923.2|8966.7|8964.5|8894|8891.6|62086
1382824800000|2013-10-26 22:00:00|8931.1|8922.1|8926.6|8923.5|8931.8|8925.8|8923.6|8917.9|2462
1382914800000|2013-10-27 23:00:00|8926.7|8923.6|8960.8|8957.7|8964.4|8962|8922.9|8920.8|43723
1383001200000|2013-10-28 23:00:00|8960.9|8957.8|8989|8986.9|9004.5|9001.9|8944.9|8942.3|65884
1383087600000|2013-10-29 23:00:00|8989.7|8986.6|9006.2|9003.1|9026.1|9023.5|8951.9|8948.4|69786
1383174000000|2013-10-30 23:00:00|9006.3|9003.2|9071.9|9068.8|9077.5|9075.4|8991|8988.4|81192
1383260400000|2013-10-31 23:00:00|9071.8|9068.7|9126.6|9119.6|9139.4|9137.1|9069.4|9066.7|71051
1383433200000|2013-11-02 23:00:00|9125.3|9118.2|9124.4|9122.3|9127|9122.3|9119.4|9115.8|1468
1383519600000|2013-11-03 23:00:00|9123.5|9121.4|9101.4|9098.3|9153.4|9151.2|9092|9089.9|61232
1383606000000|2013-11-04 23:00:00|9101.2|9098.1|9137|9134.9|9149.3|9146.8|9095.7|9093.1|80643
1383692400000|2013-11-05 23:00:00|9136.9|9134.8|9121.3|9118.2|9141.1|9138.6|9099.5|9097|74193
1383778800000|2013-11-06 23:00:00|9121.4|9118.3|9164.4|9161.3|9251.9|9249.2|9110.3|9107.8|141144
1383865200000|2013-11-07 23:00:00|9164.5|9161.4|9215.7|9209.3|9248.3|9246.2|9155.3|9153.1|108103
1384038000000|2013-11-09 23:00:00|9216.7|9208.3|9225.7|9222.6|9232.4|9227.3|9216.7|9208.3|1502
1384124400000|2013-11-10 23:00:00|9225.5|9222.4|9197.1|9194|9233.7|9231|9190.5|9188.1|59997
1384210800000|2013-11-11 23:00:00|9197.3|9194.2|9177|9173.9|9228|9225.7|9156.3|9153.8|95378
1384297200000|2013-11-12 23:00:00|9177.4|9174.3|9142|9138.5|9202.6|9199.9|9126.2|9123.1|96349
1384383600000|2013-11-13 23:00:00|9142.2|9138.4|9167.5|9164.4|9190.3|9187.7|9133.1|9130.5|98436
1384470000000|2013-11-14 23:00:00|9167.6|9164.5|9150.5|9146.7|9193.2|9190.6|9130.9|9128.8|66433
1384642800000|2013-11-16 23:00:00|9153.2|9145.9|9149.4|9146.3|9153.8|9148.2|9146|9141.6|1115
1384729200000|2013-11-17 23:00:00|9149.6|9146.5|9129.9|9126.8|9163.4|9161|9096.8|9094.3|67198
1384815600000|2013-11-18 23:00:00|9130|9126.9|9112.8|9109.7|9146.1|9143.6|9104|9101.6|86065
1384902000000|2013-11-19 23:00:00|9112.9|9109.8|9164.3|9161.2|9193.6|9191.5|9080.6|9077.4|106688
1384988400000|2013-11-20 23:00:00|9164.4|9161.3|9136.9|9134.8|9191|9187.6|9126.2|9124.1|104659
1385074800000|2013-11-21 23:00:00|9137|9134.9|9070.3|9064.1|9151.3|9149.2|9068|9064.1|69869
1385247600000|2013-11-23 23:00:00|9072.9|9062.3|9067.8|9064.7|9081.6|9073.8|9065.8|9062.3|1128
1385334000000|2013-11-24 23:00:00|9067.8|9064.7|9115.3|9112.2|9133|9130.5|9062.6|9060.4|68306
1385420400000|2013-11-25 23:00:00|9115.5|9112.4|9071.8|9068.7|9117.8|9114.7|9062.9|9060.3|73377
1385506800000|2013-11-26 23:00:00|9071.7|9068.6|9078.2|9075.1|9093.8|9091.4|9042|9039.4|85455
1385593200000|2013-11-27 23:00:00|9078.3|9075.2|9060.1|9057|9088.4|9085.9|9042.1|9040|51134
1385679600000|2013-11-28 23:00:00|9060|9056.9|9063.6|9059.4|9072.8|9070.4|9029.6|9027.1|75230
1385852400000|2013-11-30 23:00:00|9068|9053.8|9062.4|9059.3|9072.1|9065.5|9057.8|9053.8|1550
1385938800000|2013-12-01 23:00:00|9061.8|9058.7|9091.6|9088.5|9112.1|9109.5|9044.5|9042|81683
1386025200000|2013-12-02 23:00:00|9091.5|9088.4|9047.1|9044|9102.3|9099.9|9022|9019.3|77385
1386111600000|2013-12-03 23:00:00|9046.9|9043.8|9026.9|9023.8|9077.9|9075.5|9014.4|9012|108757
1386198000000|2013-12-04 23:00:00|9027|9023.9|8965.9|8962.8|9052.3|9049.2|8958|8955.6|128815
1386284400000|2013-12-05 23:00:00|8965.7|8962.6|8924.1|8912.9|8985.6|8983.1|8913.6|8910.7|98497
1386457200000|2013-12-07 23:00:00|8924.3|8915.7|8918.1|8916|8924.3|8918.1|8912.7|8907.6|1408
1386543600000|2013-12-08 23:00:00|8917.5|8915.4|8905.7|8902.6|8936|8933.4|8896.3|8893.9|58446
1386630000000|2013-12-09 23:00:00|8905.8|8902.7|8877.3|8874.2|8909.7|8907.3|8851.7|8849.1|74436
1386716400000|2013-12-10 23:00:00|8877.2|8874.1|8865.2|8862.1|8888|8885.7|8841.2|8838.8|76853
1386802800000|2013-12-11 23:00:00|8865.1|8862|8895.5|8893.4|8910.8|8908.5|8849.3|8846.8|96530
1386889200000|2013-12-12 23:00:00|8895.1|8893|8897.1|8889.1|8919.3|8916.8|8882.4|8879.9|81012
1387062000000|2013-12-14 23:00:00|8907.6|8898.8|8896.9|8893.8|8913.1|8903.9|8894.8|8891.7|867
1387148400000|2013-12-15 23:00:00|8897|8893.9|8875|8871.9|8904.7|8902.5|8847.8|8845.7|70302
1387234800000|2013-12-16 23:00:00|8874.9|8871.8|8849.9|8846.8|8896.3|8894.2|8833.7|8831.2|69173
1387321200000|2013-12-17 23:00:00|8849.8|8846.7|8954.1|8951|8954.4|8951.3|8841.3|8839.1|115771
1387407600000|2013-12-18 23:00:00|8954.4|8951.3|8983.5|8980.4|8988.5|8985.8|8935.8|8933.7|97568
1387494000000|2013-12-19 23:00:00|8983.4|8980.3|8967.3|8955.1|9002.6|9000.3|8933.1|8930.8|94630
1387666800000|2013-12-21 23:00:00|8962.4|8948.6|8961.7|8958.5|8967.4|8963.9|8956.5|8947.8|933
1387753200000|2013-12-22 23:00:00|8961.5|8958.4|8940.5|8935.2|8968.9|8966.5|8910.6|8908.5|55102
1387839600000|2013-12-23 23:00:00|8939.9|8935.4|8962.8|8955.3|8973.9|8971.6|8937.5|8934.9|47724
1387926000000|2013-12-24 23:00:00|8968.4|8954.3|8959.7|8952.2|8968.4|8954.6|8953.6|8942.1|303
1388012400000|2013-12-25 23:00:00|8959.8|8952.1|8967.2|8963.4|8971.6|8968.9|8950.8|8948.4|78076
1388098800000|2013-12-26 23:00:00|8967|8963.3|8917.3|8910.2|8967.8|8964.7|8800.9|8797.2|100943
1388271600000|2013-12-28 23:00:00|8915.8|8907|8909.3|8903.2|8915.8|8909.6|8900.8|8896.7|1112
1388358000000|2013-12-29 23:00:00|8908.1|8906|8884.4|8881.3|8933.7|8930.9|8861.4|8859.3|68700
1388444400000|2013-12-30 23:00:00|8884.3|8881.2|8937.6|8925.4|8937.9|8932.5|8867.7|8865.3|59617
1388530800000|2013-12-31 23:00:00|8932.5|8922.3|8922.2|8919.1|8934.6|8925.3|8919.7|8902.4|799
1388617200000|2014-01-01 23:00:00|8922.3|8919.2|8995.8|8992.7|9030.3|9027.8|8909.7|8907.1|129943
1388703600000|2014-01-02 23:00:00|8995.9|8992.8|9057.4|9046.9|9059.4|9057|8990.3|8987.8|85364
1388876400000|2014-01-04 23:00:00|9053.6|9045.9|9046.2|9043.1|9055.3|9049.6|9044|9041.5|1145
1388962800000|2014-01-05 23:00:00|9046.3|9043.2|9038.7|9035.6|9072|9069.5|9021.2|9018.7|82821
1389049200000|2014-01-06 23:00:00|9038.8|9035.7|9095.1|9092|9100.5|9098.3|9038.4|9035.7|80943
1389135600000|2014-01-07 23:00:00|9095.2|9092.1|9116.2|9113.1|9128.6|9126.5|9077.9|9075.3|95357
1389222000000|2014-01-08 23:00:00|9116.3|9113.2|9074.9|9071.8|9125.9|9123.5|9064.2|9062.1|94331
1389308400000|2014-01-09 23:00:00|9075|9071.9|9027.7|9021.4|9095.9|9091|9006.2|9004.1|93312
1389481200000|2014-01-11 23:00:00|9023.1|9016.5|9021|9017.9|9024.9|9020|9013.3|9009.2|499
1389567600000|2014-01-12 23:00:00|9021.2|9018.1|8995|8991.9|9049.5|9046.9|8987.3|8985.2|69751
1389654000000|2014-01-13 23:00:00|8995.2|8992.1|9030.5|9027.4|9033.8|9031.1|8987.8|8985.4|72616
1389740400000|2014-01-14 23:00:00|9030.4|9027.3|9090.9|9087.8|9109.4|9107.3|9028.5|9025.5|71523
1389826800000|2014-01-15 23:00:00|9090.8|9087.7|9048|9044.9|9105.6|9102.8|9033.1|9030.6|76579
1389913200000|2014-01-16 23:00:00|9048.1|9045|9106.7|9097|9121.7|9119.2|9045.2|9042.8|71286
1390086000000|2014-01-18 23:00:00|9105.4|9100.3|9111.8|9107.3|9112.2|9109.1|9101.6|9094.4|924
1390172400000|2014-01-19 23:00:00|9112|9108.1|9104.5|9101.4|9134.5|9131.4|9090.8|9088.1|37255
1390258800000|2014-01-20 23:00:00|9104.3|9101.2|9106.1|9103|9158.3|9155.2|9086|9083|60325
1390345200000|2014-01-21 23:00:00|9106|9102.9|9118.2|9115.1|9124.1|9121.5|9089.5|9087.4|49578
1390431600000|2014-01-22 23:00:00|9118.1|9115|8976.8|8973.7|9135.8|9132.7|8964.8|8962.4|81993
1390518000000|2014-01-23 23:00:00|8977|8973.9|8947.6|8936|8993.3|8990.2|8904.3|8901.7|76407
1390690800000|2014-01-25 23:00:00|8955.2|8942.8|8944.8|8941.7|8959.1|8952.6|8936.6|8933.9|1307
1390777200000|2014-01-26 23:00:00|8945|8941.9|8964.4|8961.3|8986.3|8983.7|8933.1|8930.9|83219
1390863600000|2014-01-27 23:00:00|8964.1|8961|9003.7|9000.6|9011.8|9009.2|8955.7|8953.5|74272
1390950000000|2014-01-28 23:00:00|9003.6|9000.5|8946.5|8943.4|9011.3|9008.7|8936.6|8934.5|108599
1391036400000|2014-01-29 23:00:00|8946.6|8943.5|9027.2|9024.1|9049.5|9047.1|8946|8943.2|72268
1391122800000|2014-01-30 23:00:00|9027.1|9024|9066.6|9060.3|9081.4|9079.2|9009.5|9007.3|81016
1391295600000|2014-02-01 23:00:00|9069.5|9062.9|9066.9|9063.8|9072.1|9065.7|9065|9060.2|1082
1391382000000|2014-02-02 23:00:00|9066.8|9063.7|9014.7|9011.6|9082.9|9080.5|9005.1|9002.7|66961
1391468400000|2014-02-03 23:00:00|9014.8|9011.7|9039.8|9037.7|9063.5|9060.9|9009.8|9007.3|55943
1391554800000|2014-02-04 23:00:00|9039.7|9037.6|9039.4|9036.3|9058.5|9055.9|9005.1|9003|59929
1391641200000|2014-02-05 23:00:00|9039.3|9036.2|9011.1|9008|9065.3|9062.7|8969.3|8967.2|65894
1391727600000|2014-02-06 23:00:00|9011.2|9008.1|8985.5|8978.7|9023.5|9021.4|8961.6|8956.5|56466
1391900400000|2014-02-08 23:00:00|8995.9|8990.8|8988.1|8984|9000.2|8993.9|8983|8978.4|1510
1391986800000|2014-02-09 23:00:00|8988.7|8984.6|8969.3|8966.2|8995.7|8993.2|8960.8|8958.3|35027
1392073200000|2014-02-10 23:00:00|8969.4|8966.3|8984.8|8981.7|8989.8|8987|8940.4|8938.3|51317
1392159600000|2014-02-11 23:00:00|8984.7|8981.6|9006.5|9003.4|9039.4|9037.2|8969.4|8966.7|49358
1392246000000|2014-02-12 23:00:00|9006.4|9003.3|8935.9|8932.8|9011.7|9009.3|8919.7|8917.5|54836
1392332400000|2014-02-13 23:00:00|8935.8|8932.7|8930.3|8921.4|8942.7|8939.9|8904.5|8902.3|43796
1392505200000|2014-02-15 23:00:00|8919.6|8913.2|8920.7|8917.6|8922.7|8918.7|8915.8|8909.4|315
1392591600000|2014-02-16 23:00:00|8920.8|8917.7|8915.5|8912.4|8927.9|8925.2|8901.7|8899.4|30888
1392678000000|2014-02-17 23:00:00|8915.6|8912.5|8881.1|8878|8930|8927.9|8870.7|8868|48646
1392764400000|2014-02-18 23:00:00|8881|8877.9|8889.2|8886.1|8897.5|8894.9|8857.5|8855.1|41625
1392850800000|2014-02-19 23:00:00|8888.9|8885.8|8897|8893.9|8916.2|8913.9|8860.4|8857.9|49199
1392937200000|2014-02-20 23:00:00|8897.1|8894|8885.8|8873.7|8913|8910.3|8868.9|8866.5|39531
1393110000000|2014-02-22 23:00:00|8880.9|8873.9|8876.7|8873.6|8883.9|8878.3|8873.1|8870|822
1393196400000|2014-02-23 23:00:00|8876.8|8873.7|8890.7|8887.6|8912.1|8909.8|8853.1|8850.5|41063
1393282800000|2014-02-24 23:00:00|8890.6|8887.5|8871.2|8868.1|8893.5|8890.9|8855.3|8852.9|41228
1393369200000|2014-02-25 23:00:00|8871.4|8868.3|8909|8905.9|8932|8929.4|8868.1|8865.5|51231
1393455600000|2014-02-26 23:00:00|8909.1|8906|8885.2|8882.1|8921|8918.4|8872.5|8870.4|49577
1393542000000|2014-02-27 23:00:00|8885.3|8882.2|8807.2|8795|8891.1|8888.6|8778.7|8776.2|63772
1393714800000|2014-03-01 23:00:00|8806.7|8800.8|8789.4|8786.3|8812.2|8807.4|8789.3|8785.9|2236
1393801200000|2014-03-02 23:00:00|8788.4|8785.3|8834.6|8831.5|8837.9|8835.3|8784.2|8781.1|51468
1393887600000|2014-03-03 23:00:00|8834.5|8831.4|8877.8|8874.7|8879.9|8877.6|8826.5|8823.5|46191
1393974000000|2014-03-04 23:00:00|8877.6|8874.5|8872.8|8869.7|8897.3|8894.7|8861.1|8859|45970
1394060400000|2014-03-05 23:00:00|8872.9|8869.8|8801.8|8798.7|8893.1|8890.6|8795.9|8793.8|64173
1394146800000|2014-03-06 23:00:00|8801.7|8798.6|8780.8|8775.8|8817.8|8815.2|8757.6|8755.3|49650
1394319600000|2014-03-08 23:00:00|8774.4|8769.3|8780.9|8778.8|8785.4|8779.3|8773.5|8768|1269
1394406000000|2014-03-09 23:00:00|8781.3|8778.2|8779.2|8776.1|8795.1|8792.6|8762.3|8759.8|34933
1394492400000|2014-03-10 23:00:00|8779.1|8776|8781|8777.9|8806.8|8804.2|8767.6|8765|37174
1394578800000|2014-03-11 23:00:00|8781.1|8778|8742.2|8740.1|8790.1|8787.5|8735.7|8733.2|43902
1394665200000|2014-03-12 23:00:00|8742.8|8739.7|8748.9|8745.8|8766.5|8764|8700|8697.9|65773
1394751600000|2014-03-13 23:00:00|8749|8745.9|8726.8|8720|8763.6|8761|8704.7|8702.5|51769
1394924400000|2014-03-15 23:00:00|8728.2|8720.1|8728.5|8725.4|8730.6|8727.2|8723.1|8715.6|1374
1395010800000|2014-03-16 23:00:00|8728.4|8725.3|8736.1|8733|8757.8|8755.2|8715.2|8712.6|42188
1395097200000|2014-03-17 23:00:00|8736.2|8733.1|8734.3|8731.2|8771.1|8768.6|8725.2|8722.6|47055
1395183600000|2014-03-18 23:00:00|8734.2|8731.1|8815.8|8812.7|8831|8828.6|8732.2|8729.4|59341
1395270000000|2014-03-19 23:00:00|8815.7|8812.6|8838|8834.9|8870.8|8868.3|8801.3|8798.7|59812
1395356400000|2014-03-20 23:00:00|8838.1|8835|8831.8|8825.1|8844.1|8841.6|8816.1|8813.7|39790
1395529200000|2014-03-22 23:00:00|8822.1|8816.1|8828.9|8825.8|8830.3|8827.2|8818.3|8812.9|1351
1395615600000|2014-03-23 23:00:00|8829|8825.9|8808.8|8806.7|8868|8865.4|8787.8|8785.7|50865
1395702000000|2014-03-24 23:00:00|8808.7|8806.6|8829.9|8826.8|8881|8878.9|8802.4|8799.9|64501
1395788400000|2014-03-25 23:00:00|8830|8826.9|8852.8|8850.7|8871.6|8869.2|8828.3|8825.7|54943
1395874800000|2014-03-26 23:00:00|8852.7|8850.6|8867.3|8864.2|8875.1|8872.7|8841.9|8839.4|60174
1395961200000|2014-03-27 23:00:00|8867.5|8864.4|8870.1|8866.7|8900.9|8898.1|8850.1|8847.3|50612
1396134000000|2014-03-29 23:00:00|8861|8855.2|8870.4|8867.3|8871.1|8868|8858.1|8853|1716
1396216800000|2014-03-30 22:00:00|8870.2|8867.1|8843.8|8840.7|8891.9|8888.8|8825.7|8823.2|59856
1396303200000|2014-03-31 22:00:00|8843.1|8841|8837.2|8834.1|8851.3|8848.4|8815.6|8813.3|41391
1396389600000|2014-04-01 22:00:00|8837.3|8834.2|8869.2|8866.1|8876.7|8874.2|8820.2|8817.6|40397
1396476000000|2014-04-02 22:00:00|8869.1|8866|8913.5|8910.4|8929.2|8926.9|8844.8|8841.7|62902
1396562400000|2014-04-03 22:00:00|8913.6|8910.5|8927.8|8915.6|8954.6|8951.5|8905.9|8903.1|58234
1396735200000|2014-04-05 22:00:00|8930.3|8919.7|8922.3|8919.2|8934.1|8924.3|8920|8916.8|755
1396821600000|2014-04-06 22:00:00|8922.2|8919.1|8879.4|8876.3|8925.6|8923|8873.9|8871.4|37928
1396908000000|2014-04-07 22:00:00|8879.5|8876.4|8839|8835.9|8881.3|8878.6|8827.1|8824.5|53041
1396994400000|2014-04-08 22:00:00|8839.1|8836|8798.5|8795.4|8847.7|8845.2|8790.5|8787.8|53153
1397080800000|2014-04-09 22:00:00|8798.6|8795.5|8764.2|8761.1|8807|8804.4|8752.4|8750.1|49541
1397167200000|2014-04-10 22:00:00|8764.1|8761|8762.9|8757|8772.9|8770.8|8744.6|8742.2|46060
1397340000000|2014-04-12 22:00:00|8783.4|8778.3|8772.8|8769.7|8785.7|8780.5|8769.8|8766.7|1138
1397426400000|2014-04-13 22:00:00|8772.7|8769.6|8800.1|8797|8807.3|8804.9|8765.8|8763.3|43748
1397512800000|2014-04-14 22:00:00|8800|8796.9|8804.4|8801.3|8820.6|8818.1|8784.5|8782|42927
1397599200000|2014-04-15 22:00:00|8804.5|8801.4|8818.9|8815.8|8831.3|8829.2|8782.1|8780|37635
1397685600000|2014-04-16 22:00:00|8819|8815.9|8831.1|8827.4|8837.9|8835.3|8779|8776.4|34520
1397772000000|2014-04-17 22:00:00|8831.6|8826.9|8839.1|8830|8840.4|8835.9|8825.4|8822.3|9630
1397944800000|2014-04-19 22:00:00|8840.9|8828|8834|8830.9|8840.9|8832.7|8833.7|8828|187
1398031200000|2014-04-20 22:00:00|8833.9|8830.8|8850.6|8848.5|8854.2|8851.3|8820.5|8818|17010
1398117600000|2014-04-21 22:00:00|8850.5|8848.4|8851.2|8848.1|8863.3|8860.9|8834.1|8831.5|31001
1398204000000|2014-04-22 22:00:00|8851.4|8848.3|8834.5|8832.4|8854.6|8852.2|8808.7|8805.9|40654
1398290400000|2014-04-23 22:00:00|8835.1|8832|8818.7|8815.6|8857.9|8855.3|8814.4|8812|40142
1398376800000|2014-04-24 22:00:00|8818.8|8815.7|8820|8812.9|8822.8|8820.2|8803.3|8801.2|29690
1398549600000|2014-04-26 22:00:00|8813.6|8806.2|8809.6|8806.5|8813.7|8810.3|8807.3|8801.1|475
1398636000000|2014-04-27 22:00:00|8809.7|8806.6|8805.3|8802.2|8828.5|8825.7|8771.7|8769.4|40025
1398722400000|2014-04-28 22:00:00|8805.1|8802|8838.3|8835.2|8847.7|8845.2|8787.5|8785.4|41644
1398808800000|2014-04-29 22:00:00|8838.7|8835.1|8802.9|8799.8|8852.7|8850.6|8792.5|8790|55955
1398895200000|2014-04-30 22:00:00|8802.8|8799.7|8794.9|8791.8|8804.6|8802.2|8784.3|8781.8|22631
1398981600000|2014-05-01 22:00:00|8794.8|8791.7|8781.2|8776.2|8842.8|8840.1|8774|8771.5|49474
1399154400000|2014-05-03 22:00:00|8770.9|8765.1|8777.6|8774.5|8778.5|8775|8767.5|8761.2|509
1399240800000|2014-05-04 22:00:00|8777.7|8774.6|8779.3|8776.2|8782.5|8780.2|8766.9|8764.5|30839
1399327200000|2014-05-05 22:00:00|8779.2|8776.1|8745.1|8743|8781.8|8779.4|8722.2|8719.5|46760
1399413600000|2014-05-06 22:00:00|8744.9|8742.8|8764.3|8761.2|8765.5|8763.1|8735.3|8732.8|45170
1399500000000|2014-05-07 22:00:00|8764.4|8761.3|8803.5|8801.4|8806.6|8804.1|8704.8|8702.1|65667
1399586400000|2014-05-08 22:00:00|8803.6|8801.5|8870.1|8857.9|8874.9|8872.4|8801|8798.8|47900
1399759200000|2014-05-10 22:00:00|8871.9|8856.2|8866.5|8863.4|8873.9|8866.5|8864|8855.4|793
1399845600000|2014-05-11 22:00:00|8867.6|8864.5|8879.3|8877.2|8883.1|8880.8|8859.9|8857.4|33916
1399932000000|2014-05-12 22:00:00|8879.2|8877.1|8902.7|8899.6|8910.3|8907.4|8866.8|8864.7|52683
1400018400000|2014-05-13 22:00:00|8902.6|8899.5|8899.4|8896.3|8906.4|8903.9|8884.5|8882.2|42016
1400104800000|2014-05-14 22:00:00|8899.6|8896.5|8911|8907.9|8961.9|8959.4|8883.8|8881.6|70391
1400191200000|2014-05-15 22:00:00|8911.1|8908|8931.2|8925.4|8931.4|8926.2|8899.5|8897.4|40744
1400364000000|2014-05-17 22:00:00|8922.9|8917.8|8923.3|8920.2|8928.3|8923.2|8921.7|8917.8|477
1400450400000|2014-05-18 22:00:00|8923.2|8920.1|8924.9|8921.8|8926|8923.1|8905.7|8903|41716
1400536800000|2014-05-19 22:00:00|8924.8|8921.7|8921.9|8918.8|8941.5|8939.2|8915|8912.5|39632
1400623200000|2014-05-20 22:00:00|8922|8918.9|8935.3|8932.2|8967.8|8965.1|8898.4|8896.3|50771
1400709600000|2014-05-21 22:00:00|8935.1|8932|8944.8|8941.7|8953.6|8951.1|8925.5|8922.4|45730
1400796000000|2014-05-22 22:00:00|8944.7|8941.6|8964.4|8952.2|8973.7|8971.2|8943.1|8940.5|41330
1400968800000|2014-05-24 22:00:00|8965.6|8951.4|8961.6|8958.5|8970|8962.3|8954.6|8950.5|1007
1401055200000|2014-05-25 22:00:00|8961.5|8958.4|8950.3|8947.2|8968.2|8965.9|8941.1|8938.7|25737
1401141600000|2014-05-26 22:00:00|8950.4|8947.3|8969.4|8966.3|8983.4|8980.9|8938.8|8936.4|45865
1401228000000|2014-05-27 22:00:00|8969|8965.9|8985.1|8982|8991.7|8989|8965.3|8962.9|47983
1401314400000|2014-05-28 22:00:00|8985|8981.9|8980.4|8977.3|8985|8982.5|8956.6|8954.1|42311
1401400800000|2014-05-29 22:00:00|8980.3|8977.2|8956.8|8944.6|8985|8982.5|8934.4|8931.8|46229
1401573600000|2014-05-31 22:00:00|8952.6|8941.4|8953.8|8950.6|8956.9|8951.2|8950.5|8940.4|511
1401660000000|2014-06-01 22:00:00|8954.8|8950.7|8987.4|8984.3|8996.9|8994.6|8954.1|8950.7|47012
1401746400000|2014-06-02 22:00:00|8987.6|8984.5|8965.5|8962.4|8996.1|8994|8952.1|8949.6|48556
1401832800000|2014-06-03 22:00:00|8965.4|8962.3|8972.2|8969.1|8983.6|8981.1|8950.2|8947.7|54832
1401919200000|2014-06-04 22:00:00|8972.6|8969.5|8915.7|8912.6|9038.5|9035.4|8909.9|8906.8|105257
1402005600000|2014-06-05 22:00:00|8915.6|8912.5|8937.9|8932.7|8952.9|8950.6|8910.9|8908.4|69640
1402178400000|2014-06-07 22:00:00|8941|8929.8|8933.2|8930.1|8941|8932.9|8932.4|8927|366
1402264800000|2014-06-08 22:00:00|8932.9|8929.8|8972.3|8969.2|8981.4|8978.8|8920.8|8918.4|46717
1402351200000|2014-06-09 22:00:00|8972.2|8969.1|8994.4|8991.3|9009.6|9007|8965.7|8963.1|57473
1402437600000|2014-06-10 22:00:00|8994.5|8991.4|8999.6|8996.5|9013.3|9010.8|8981.4|8979|57663
1402524000000|2014-06-11 22:00:00|8999.5|8996.4|8986.3|8983.2|9013.5|9010.9|8971.2|8968.8|59097
1402610400000|2014-06-12 22:00:00|8986.2|8983.1|9006.4|8994.2|9012.9|9010.4|8961.5|8958.7|49045
1402783200000|2014-06-14 22:00:00|9008|8996.8|9003.1|8998.6|9008.6|9004.5|8999.6|8993|954
1402869600000|2014-06-15 22:00:00|9001.9|8998.7|8974|8970.9|9014.9|9012|8967|8964.2|45673
1402956000000|2014-06-16 22:00:00|8973.9|8970.8|8995.7|8992.6|9006.5|9004.1|8966|8963.9|41537
1403042400000|2014-06-17 22:00:00|8995.8|8992.7|8964|8960.9|9000.7|8998.1|8956.9|8953.8|57999
1403128800000|2014-06-18 22:00:00|8963.9|8960.8|8943.8|8940.7|8968.3|8965.7|8911.8|8909.7|48765
1403215200000|2014-06-19 22:00:00|8943.9|8940.8|8954.8|8942.6|8976.3|8973.7|8925.6|8923.2|38305
1403388000000|2014-06-21 22:00:00|8962.4|8952.7|8955.1|8952|8963|8955|8949.2|8943.3|929
1403474400000|2014-06-22 22:00:00|8955|8951.9|8944|8940.9|8969.6|8966.9|8941.4|8938.8|37115
1403560800000|2014-06-23 22:00:00|8943.9|8940.8|8942.4|8939.3|8959.8|8957.2|8926.2|8923.6|40639
1403647200000|2014-06-24 22:00:00|8942.3|8939.2|8929.2|8926.1|8947.4|8944.3|8909.1|8906.7|34294
1403733600000|2014-06-25 22:00:00|8929.3|8926.2|8937.4|8934.3|8958.3|8955.8|8923.2|8920.6|37880
1403820000000|2014-06-26 22:00:00|8937.5|8934.4|8913.6|8904.4|8939.9|8937.4|8907.4|8903.5|35468
1403992800000|2014-06-28 22:00:00|8916|8901.8|8911|8907.7|8916.8|8910.5|8911|8901.8|386
1404079200000|2014-06-29 22:00:00|8910.9|8907.8|8869|8865.9|8916.3|8913.8|8863.3|8861.2|37773
1404165600000|2014-06-30 22:00:00|8869.1|8866|8876.2|8873.1|8880.4|8877.7|8857.2|8855.1|40863
1404252000000|2014-07-01 22:00:00|8876.3|8873.2|8891.2|8888.1|8904.5|8897.8|8874.7|8872|45630
1404338400000|2014-07-02 22:00:00|8891.3|8888.2|8935.1|8932|8944.5|8942.1|8888.1|8886|56352
1404424800000|2014-07-03 22:00:00|8935.2|8932.1|8948.4|8937|8952.8|8950.3|8932|8929.3|27418
1404597600000|2014-07-05 22:00:00|8948.5|8941.6|8947.9|8944.8|8953.1|8945.4|8942.3|8937.6|423
1404684000000|2014-07-06 22:00:00|8947.5|8944.4|8935|8932.9|8960.9|8958.2|8931.4|8928.3|37538
1404770400000|2014-07-07 22:00:00|8935.4|8932.3|8931.6|8928.5|8947.9|8945.3|8922.5|8920.1|38232
1404856800000|2014-07-08 22:00:00|8931.5|8928.4|8912.2|8909.1|8938.9|8936.5|8906.6|8904|66053
1404943200000|2014-07-09 22:00:00|8912.1|8909|8927|8923.9|8935.8|8933.1|8903.6|8901.1|59314
1405029600000|2014-07-10 22:00:00|8926.9|8923.8|8929.5|8917.3|8935.2|8932.6|8913.3|8911.2|40887
1405202400000|2014-07-12 22:00:00|8931.6|8925|8922.6|8919.5|8931.8|8925|8920.2|8916.4|1088
1405288800000|2014-07-13 22:00:00|8922.7|8919.6|8919.5|8916.4|8933.7|8931.3|8899.4|8897|38738
1405375200000|2014-07-14 22:00:00|8919.6|8916.5|8959.1|8956|8964.1|8961.6|8912.4|8909.9|64395
1405461600000|2014-07-15 22:00:00|8959|8955.9|8984.5|8981.4|8991|8988.3|8956.5|8954|46294
1405548000000|2014-07-16 22:00:00|8984.4|8981.3|8976.8|8973.7|8988.5|8986.3|8970.1|8968|48816
1405634400000|2014-07-17 22:00:00|8976.9|8973.8|8991.1|8978.9|9005|9002.9|8971.2|8969.1|54242
1405807200000|2014-07-19 22:00:00|8985.5|8978.6|8979.2|8976.1|8986.2|8981.2|8978.2|8975.1|906
1405893600000|2014-07-20 22:00:00|8979|8975.9|8982.9|8979.8|8990.9|8988.8|8972.3|8970|37367
1405980000000|2014-07-21 22:00:00|8983|8979.9|9025.3|9022.2|9029|9025.9|8979.2|8976.6|43054
1406066400000|2014-07-22 22:00:00|9025.6|9022.5|9025.3|9022.2|9033.3|9030.8|9017.1|9014.5|34085
1406152800000|2014-07-23 22:00:00|9025.4|9022.3|9027.6|9024.5|9039.4|9036.3|9009.3|9007.2|36879
1406239200000|2014-07-24 22:00:00|9027.7|9024.6|9050.4|9047.1|9053|9050.9|9019.2|9017|37745
1406412000000|2014-07-26 22:00:00|9048.9|9042.8|9049|9045.9|9052.4|9046.1|9047.2|9042.1|402
1406498400000|2014-07-27 22:00:00|9048.9|9045.8|9041.5|9038.4|9052.9|9050.5|9036.4|9033.8|35116
1406584800000|2014-07-28 22:00:00|9041.6|9038.5|9070.8|9067.7|9075.9|9073.5|9037.7|9035.6|41299
1406671200000|2014-07-29 22:00:00|9070.9|9067.8|9088.7|9085.6|9109.6|9105.3|9066.3|9064.2|71152
1406757600000|2014-07-30 22:00:00|9088.8|9085.7|9089.9|9086.8|9105.2|9102.2|9077.3|9075.2|55175
1406844000000|2014-07-31 22:00:00|9089.8|9086.7|9066.1|9053.9|9097.9|9095.8|9041.8|9039.4|73427
1407016800000|2014-08-02 22:00:00|9061.4|9053.5|9059|9055.9|9065.9|9057.5|9057.2|9046.7|1038
1407103200000|2014-08-03 22:00:00|9058.9|9055.8|9068.8|9065.7|9073.7|9071.6|9058|9055.4|39795
1407189600000|2014-08-04 22:00:00|9068.7|9065.6|9096.1|9093|9113.1|9110.7|9066.1|9063.7|47502
1407276000000|2014-08-05 22:00:00|9096.2|9093.1|9077|9073.9|9116.4|9113.9|9072.1|9069.2|47940
1407362400000|2014-08-06 22:00:00|9077.1|9074|9090.6|9087.5|9106.5|9104.4|9067.5|9064.7|51584
1407448800000|2014-08-07 22:00:00|9091.3|9088.2|9061.6|9049.4|9099.9|9097.4|9033.9|9031.7|57026
1407621600000|2014-08-09 22:00:00|9062.8|9051.6|9058.7|9055.6|9065.7|9057.2|9056.5|9050.7|414
1407708000000|2014-08-10 22:00:00|9058.2|9055.1|9067.6|9064.5|9069|9066.6|9056.6|9054|28449
1407794400000|2014-08-11 22:00:00|9067.7|9064.6|9076.8|9073.7|9105.1|9103|9066.4|9063.7|35150
1407880800000|2014-08-12 22:00:00|9077.1|9074|9077.4|9074.3|9100.3|9097.6|9042.8|9040.2|42625
1407967200000|2014-08-13 22:00:00|9077.3|9074.2|9067.9|9064.8|9087.4|9084.3|9036.1|9033.8|41612
1408053600000|2014-08-14 22:00:00|9068.1|9065|9030.6|9019.7|9072.7|9070.3|9024.9|9019.7|48080
1408226400000|2014-08-16 22:00:00|9034.7|9020.5|9036.9|9033.8|9041.5|9035.8|9026.8|9020.5|1279
1408312800000|2014-08-17 22:00:00|9036.6|9033.5|9067.9|9064.8|9071.3|9068.7|9027.1|9024.7|29016
1408399200000|2014-08-18 22:00:00|9067.8|9064.7|9095.5|9092.4|9096.3|9093.7|9059.5|9056.4|40551
1408485600000|2014-08-19 22:00:00|9095.4|9092.3|9136.9|9133.8|9140.2|9137.7|9091.4|9089|48764
1408572000000|2014-08-20 22:00:00|9137|9133.9|9115.1|9112|9147.7|9144.8|9112.2|9109.8|40847
1408658400000|2014-08-21 22:00:00|9115.2|9112.1|9141.7|9133.9|9155.9|9153.3|9104.7|9102.2|51909
1408831200000|2014-08-23 22:00:00|9170.8|9165.7|9177|9172.8|9181.8|9177.6|9167.8|9159|1846
1408917600000|2014-08-24 22:00:00|9176.7|9173.1|9157.8|9154.7|9176.9|9173.3|9143.4|9140.9|36407
1409004000000|2014-08-25 22:00:00|9158|9154.9|9176.2|9173.1|9182.5|9179.9|9139.1|9136.7|47541
1409090400000|2014-08-26 22:00:00|9176.1|9173|9149.1|9146|9186.9|9184.3|9139.3|9136.7|52416
1409176800000|2014-08-27 22:00:00|9149|9145.9|9152.7|9149.6|9162.9|9160.6|9127.3|9124.7|55938
1409263200000|2014-08-28 22:00:00|9152.6|9149.5|9187.2|9179.4|9187.2|9183.4|9140.2|9138.1|47466
1409436000000|2014-08-30 22:00:00|9193.4|9188.3|9189.2|9186.1|9198.7|9193.7|9187|9180.2|860
1409522400000|2014-08-31 22:00:00|9189.4|9186.3|9197.9|9194.8|9199.3|9196.9|9178.5|9175.7|27932
1409608800000|2014-09-01 22:00:00|9197.8|9194.7|9193.2|9190.1|9213.3|9211.2|9189.1|9186.7|46347
1409695200000|2014-09-02 22:00:00|9193.3|9190.2|9179|9175.9|9202.1|9199.6|9176.6|9174.4|53643
1409781600000|2014-09-03 22:00:00|9179.3|9176.2|9326.8|9323.7|9331|9328.5|9177.4|9174.3|82630
1409868000000|2014-09-04 22:00:00|9327|9323.9|9314.1|9307.9|9337.1|9334.6|9288.1|9282|69226
1410040800000|2014-09-06 22:00:00|9319.9|9304.8|9314.5|9307.4|9328.7|9313.4|9309|9301.7|831
1410127200000|2014-09-07 22:00:00|9315.6|9309.2|9353.8|9350.7|9359.9|9357.8|9309|9305.9|81697
1410213600000|2014-09-08 22:00:00|9353.7|9350.6|9329.1|9326|9381.5|9378.9|9316.2|9313.7|104295
1410300000000|2014-09-09 22:00:00|9329.2|9326.1|9369.6|9366.5|9397.6|9395.1|9320.2|9317.8|117230
1410386400000|2014-09-10 22:00:00|9369.3|9366.2|9357.8|9354.7|9377.9|9375.1|9337.9|9335.4|102129
1410472800000|2014-09-11 22:00:00|9358|9354.9|9339.2|9327|9369.8|9367.3|9321.6|9319|90605
1410645600000|2014-09-13 22:00:00|9322.6|9316|9332.4|9329.3|9334.7|9331.6|9322|9316|792
1410732000000|2014-09-14 22:00:00|9333|9329.9|9355.3|9352.2|9374.2|9371.8|9332.4|9329.6|73047
1410818400000|2014-09-15 22:00:00|9355.4|9352.3|9328.7|9325.6|9364.6|9362.1|9302.2|9299.1|83974
1410904800000|2014-09-16 22:00:00|9328.6|9325.5|9426.4|9423.3|9429.8|9426.7|9324.7|9321.6|85195
1410991200000|2014-09-17 22:00:00|9426.3|9423.2|9342.8|9339.7|9434.8|9431.7|9333.2|9330.9|83445
1411077600000|2014-09-18 22:00:00|9343|9339.9|9412.4|9405.7|9412.5|9409|9335.9|9332.8|76768
1411250400000|2014-09-20 22:00:00|9410|9404.8|9412.5|9409.4|9414|9410.2|9404.8|9399.3|821
1411336800000|2014-09-21 22:00:00|9412.4|9409.3|9402.4|9399.3|9422.8|9420.4|9379.4|9377.3|59318
1411423200000|2014-09-22 22:00:00|9402.5|9399.4|9399.2|9396.1|9404.5|9402|9354.4|9351.7|67142
1411509600000|2014-09-23 22:00:00|9399.1|9396|9458.7|9456.6|9459.9|9457.5|9390.2|9387.4|65179
1411596000000|2014-09-24 22:00:00|9459.1|9456|9469.4|9466.3|9516.5|9514.4|9453.6|9451|85270
1411682400000|2014-09-25 22:00:00|9469.3|9466.2|9515.6|9512.5|9522.4|9519.9|9460.9|9458.5|61736
1411855200000|2014-09-27 22:00:00|9514.2|9509.1|9517|9513.9|9520.8|9515.7|9514.2|9507.8|581
1411941600000|2014-09-28 22:00:00|9517.3|9514.2|9514.4|9511.3|9533.7|9530.6|9489.9|9487.4|64389
1412028000000|2014-09-29 22:00:00|9514.5|9511.4|9552.6|9549.5|9598|9595.9|9500.4|9498|86580
1412114400000|2014-09-30 22:00:00|9552.5|9549.4|9566.9|9563.8|9597.7|9595.1|9546.4|9544.3|85787
1412200800000|2014-10-01 22:00:00|9567|9563.9|9539.5|9536.4|9583|9579.9|9518.5|9516.1|107107
1412287200000|2014-10-02 22:00:00|9539.6|9536.5|9682.1|9670|9684.9|9682.8|9538.4|9535.3|79592
1412460000000|2014-10-04 22:00:00|9691.7|9685.8|9681.8|9678.7|9693.5|9687.6|9677|9673.2|646
1412546400000|2014-10-05 22:00:00|9681.5|9678.4|9586.2|9583.1|9683.1|9680.4|9568.3|9566.2|67358
1412632800000|2014-10-06 22:00:00|9586|9582.9|9570.4|9567.3|9626|9623.7|9556.9|9554.6|105070
1412719200000|2014-10-07 22:00:00|9570.3|9567.2|9523.7|9520.6|9602.4|9599.9|9511.5|9508.8|102786
1412805600000|2014-10-08 22:00:00|9523.6|9520.5|9545.4|9542.3|9561|9558.4|9470.3|9467.9|115242
1412892000000|2014-10-09 22:00:00|9545.5|9542.4|9579|9569.8|9594.1|9592|9528.3|9525.8|84542
1413064800000|2014-10-11 22:00:00|9570.7|9562.6|9569.6|9566.5|9578.8|9574.7|9569.1|9561.6|1137
1413151200000|2014-10-12 22:00:00|9569.5|9566.4|9489|9485.9|9570.7|9567.6|9470.9|9466.9|76614
1413237600000|2014-10-13 22:00:00|9488.9|9485.8|9540.1|9537|9556.3|9553.9|9483.3|9480.2|87534
1413324000000|2014-10-14 22:00:00|9540.3|9537.2|9422.2|9419.1|9564.2|9561.2|9361.3|9359.2|153366
1413410400000|2014-10-15 22:00:00|9422.1|9419|9432.4|9429.3|9492.4|9489.3|9402.5|9399.4|147350
1413496800000|2014-10-16 22:00:00|9432.2|9429.1|9469.7|9457.5|9476.2|9474.1|9406.8|9404.7|82072
1413669600000|2014-10-18 22:00:00|9479.2|9471.1|9468.6|9465.5|9479.4|9472.4|9466.1|9461.7|1589
1413756000000|2014-10-19 22:00:00|9468.8|9465.7|9434.2|9431.1|9482.3|9479.2|9416.1|9413.8|69360
1413842400000|2014-10-20 22:00:00|9434.1|9431|9494.4|9491.3|9496.2|9493.1|9399.2|9396.5|85077
1413928800000|2014-10-21 22:00:00|9494.3|9491.2|9541.2|9538.1|9543.9|9541.3|9473.6|9471.1|75789
1414015200000|2014-10-22 22:00:00|9541.1|9538|9544.2|9541.1|9560.9|9558.4|9518.9|9516.8|73263
1414101600000|2014-10-23 22:00:00|9544.3|9541.2|9523.7|9515.8|9547.7|9545.2|9498.6|9496.3|64859
1414278000000|2014-10-25 23:00:00|9515.3|9509.9|9517.7|9514.6|9521.7|9518.2|9514.5|9508.4|2050
1414364400000|2014-10-26 23:00:00|9517.8|9514.7|9499.1|9496|9522.9|9520.4|9477.7|9475.4|63204
1414450800000|2014-10-27 23:00:00|9499.2|9496.1|9471.1|9468|9513|9510.2|9446.4|9444.1|64488
1414537200000|2014-10-28 23:00:00|9471.2|9468.1|9546.1|9544|9552.4|9549.3|9442.7|9440.3|67566
1414623600000|2014-10-29 23:00:00|9547|9543.9|9567.7|9564.6|9612.9|9610|9544.3|9541.7|93092
1414710000000|2014-10-30 23:00:00|9567.6|9564.5|9629.8|9622.1|9664.4|9662.1|9559.4|9556.6|120904
1414882800000|2014-11-01 23:00:00|9655.1|9646.2|9646|9642.9|9655.1|9648.2|9639.4|9633|996
1414969200000|2014-11-02 23:00:00|9645.9|9642.8|9653.8|9650.7|9692.7|9690.6|9636.1|9633.6|98258
1415055600000|2014-11-03 23:00:00|9653.9|9650.8|9596.2|9593.1|9656.1|9653.1|9581.2|9578.7|86483
1415142000000|2014-11-04 23:00:00|9596.3|9593.2|9649.9|9646.8|9663.3|9660.8|9585.2|9582.1|98490
1415228400000|2014-11-05 23:00:00|9649.8|9646.7|9729.6|9726.5|9740.1|9737.6|9604.5|9601.6|128373
1415314800000|2014-11-06 23:00:00|9729.7|9726.6|9667.3|9657.6|9743|9740.9|9652.2|9649.6|118331
1415487600000|2014-11-08 23:00:00|9646.1|9635.2|9652.5|9649.3|9657.8|9653|9639.4|9632.2|2220
1415574000000|2014-11-09 23:00:00|9652.7|9649.2|9681.9|9678.8|9686.2|9683.8|9618.3|9615.2|78036
1415660400000|2014-11-10 23:00:00|9681.8|9678.7|9648.6|9645.5|9702.3|9699.7|9626.2|9623.8|82650
1415746800000|2014-11-11 23:00:00|9648.8|9645.7|9674.1|9671|9681.7|9679.3|9623.3|9621|114074
1415833200000|2014-11-12 23:00:00|9674.2|9671.1|9638.6|9635.5|9675.4|9672.3|9623.4|9620.8|84043
1415919600000|2014-11-13 23:00:00|9638.5|9635.4|9596.9|9585.5|9690.9|9688.1|9574.8|9572.4|103010
1416092400000|2014-11-15 23:00:00|9592.9|9585.3|9601|9597.9|9602.3|9598.1|9587.3|9576.4|1567
1416178800000|2014-11-16 23:00:00|9600.9|9597.8|9650.6|9647.5|9656.2|9653.5|9554.4|9551.3|82886
1416265200000|2014-11-17 23:00:00|9650.5|9647.4|9587.4|9584.3|9655.8|9653.2|9575.6|9573.2|86081
1416351600000|2014-11-18 23:00:00|9587.2|9584.1|9578.2|9575.1|9602.7|9599.9|9532.1|9528.1|95972
1416438000000|2014-11-19 23:00:00|9578.3|9575.2|9586|9582.9|9607.5|9605.4|9554.1|9551.8|113443
1416524400000|2014-11-20 23:00:00|9586.1|9583|9703.1|9690.9|9710.9|9708.4|9565|9561.9|113795
1416697200000|2014-11-22 23:00:00|9728|9722.9|9725.1|9722|9733.4|9728.5|9721|9708.1|2469
1416783600000|2014-11-23 23:00:00|9725.2|9722.1|9669.5|9666.4|9725.8|9722.8|9664.3|9661.7|65726
1416870000000|2014-11-24 23:00:00|9669.4|9666.3|9643.4|9640.3|9702|9696.6|9635.5|9632.7|82588
1416956400000|2014-11-25 23:00:00|9643.3|9640.2|9613.6|9610.5|9667.5|9664.4|9596|9593.9|84309
1417042800000|2014-11-26 23:00:00|9613.7|9610.6|9649.3|9646.2|9651.9|9648.8|9600.1|9597.7|52151
1417129200000|2014-11-27 23:00:00|9649.5|9646.4|9662.5|9650.3|9672.5|9670|9622.6|9620|65981
1417302000000|2014-11-29 23:00:00|9657.1|9646.1|9671.9|9668.8|9675.3|9669|9655.8|9646.1|2212
1417388400000|2014-11-30 23:00:00|9672|9668.9|9646.5|9643.4|9689.4|9686.8|9616.4|9613.9|80764
1417474800000|2014-12-01 23:00:00|9646.7|9643.6|9724.5|9721.4|9731.3|9729|9643.1|9640.4|70421
1417561200000|2014-12-02 23:00:00|9724.4|9721.3|9780.1|9777|9784.4|9781.9|9716.6|9713.6|84571
1417647600000|2014-12-03 23:00:00|9780|9776.9|9714.5|9711.4|9797.1|9795|9650.3|9648.2|106202
1417734000000|2014-12-04 23:00:00|9714.7|9711.6|9795.1|9782.9|9801.4|9798.8|9703.8|9701.7|86702
1417906800000|2014-12-06 23:00:00|9792.2|9782.3|9791.8|9788.7|9795.7|9790.9|9785.8|9780.7|1158
1417993200000|2014-12-07 23:00:00|9791.7|9788.6|9762.2|9759.1|9819.5|9816.9|9739.2|9736.7|67111
1418079600000|2014-12-08 23:00:00|9762.3|9759.2|9711|9707.9|9779.4|9777.1|9654.6|9652|100081
1418166000000|2014-12-09 23:00:00|9710.9|9707.8|9669.3|9666.2|9724.3|9721.8|9664.3|9661.6|93841
1418252400000|2014-12-10 23:00:00|9669.4|9666.3|9682.1|9680|9712.3|9709.8|9629.2|9626.2|114945
1418338800000|2014-12-11 23:00:00|9682.7|9679.6|9640.5|9636.6|9700.4|9698.3|9620|9617.9|94424
1418511600000|2014-12-13 23:00:00|9628.4|9623.5|9630.1|9627.2|9639|9636.1|9622|9614.8|1731
1418598000000|2014-12-14 23:00:00|9630.2|9627.3|9651|9648.1|9675.2|9673|9625.3|9623|88058
1418684400000|2014-12-15 23:00:00|9651.2|9648.3|9600.2|9597.3|9658.8|9656.4|9554.5|9552.6|127143
1418770800000|2014-12-16 23:00:00|9600.3|9597.4|9740|9737.1|9747.4|9745.5|9596.1|9593.6|104551
1418857200000|2014-12-17 23:00:00|9739.7|9736.8|9799.6|9796.7|9849.5|9846.9|9723.1|9721.2|89902
1418943600000|2014-12-18 23:00:00|9799.7|9796.8|9841.8|9839.9|9847.8|9845|9785.6|9783.2|69596
1419116400000|2014-12-20 23:00:00|9843.8|9838.9|9845.2|9842.3|9847.5|9844.6|9839.4|9822.7|855
1419202800000|2014-12-21 23:00:00|9845.1|9842.2|9842.3|9839.4|9851.2|9848.9|9806.2|9804.3|38369
1419289200000|2014-12-22 23:00:00|9842.4|9839.5|9880.4|9877.5|9888|9885.5|9826.8|9824.5|39680
1419375600000|2014-12-23 23:00:00|9880.5|9877.6|9861.1|9856|9883.3|9880.9|9841.1|9838.9|22949
1419462000000|2014-12-24 23:00:00|9845|9835|9840.9|9833.2|9846.1|9837.7|9840.3|9831.2|622
1419548400000|2014-12-25 23:00:00|9841.4|9833.3|9880.2|9874.6|9885.4|9883.4|9837.9|9831.9|19808
1419721200000|2014-12-27 23:00:00|9877.1|9870.2|9878.5|9874.7|9882.5|9877.4|9872.8|9863.8|899
1419807600000|2014-12-28 23:00:00|9878|9875.1|9896.9|9894|9909.3|9907.2|9844.7|9842.2|42500
1419894000000|2014-12-29 23:00:00|9897.2|9894.3|9891.6|9888.7|9921.2|9919|9869.1|9866.8|45285
1419980400000|2014-12-30 23:00:00|9891.5|9888.6|9945|9941.6|9945.4|9942.6|9880.9|9878.6|32816
1420066800000|2014-12-31 23:00:00|9941.9|9937|9938.3|9935.4|9943.5|9938.8|9933.4|9924.7|1383
1420153200000|2015-01-01 23:00:00|9938.4|9935.5|10017.8|10014.7|10024.3|10017.3|9937.5|9934.6|56354
1420326000000|2015-01-03 23:00:00|10018.2|10013.3|10066.9|10063|10285.3|10266.3|10018|10012.8|5395
1420412400000|2015-01-04 23:00:00|10067|10063.1|10069.7|10066.8|10109.8|10107.4|10034.8|10031.9|66339
1420498800000|2015-01-05 23:00:00|10069.8|10066.9|10116.9|10114|10141.2|10134|10042.4|10040.3|73572
1420585200000|2015-01-06 23:00:00|10117|10114.1|10150|10147.1|10176.7|10174.8|10095.8|10093.9|77307
1420671600000|2015-01-07 23:00:00|10150.1|10147.2|10188.9|10186|10218.2|10215.9|10137.8|10135.4|61322
1420758000000|2015-01-08 23:00:00|10188.7|10185.8|10144|10140.3|10211.3|10208.9|10139.5|10137.6|78031
1420930800000|2015-01-10 23:00:00|10135.7|10130.8|10122|10119.1|10142.3|10137.7|10120.2|10117.3|1350
1421017200000|2015-01-11 23:00:00|10121.9|10119|10153.9|10151|10190.7|10188.8|10118.9|10116.6|63083
1421103600000|2015-01-12 23:00:00|10154|10151.1|10199.9|10197|10219.2|10217.3|10127.2|10125|77660
1421190000000|2015-01-13 23:00:00|10199.6|10196.7|10188.2|10185.3|10241.3|10239.4|10138.8|10136.9|89698
1421276400000|2015-01-14 23:00:00|10188.1|10185.2|8609.5|8578.2|10221.9|10220|7400.8|7211.6|116904
1421362800000|2015-01-15 23:00:00|8609.9|8578.6|8621.5|8565.4|8817.4|8802.4|8460|8445.3|117620
1421535600000|2015-01-17 23:00:00|8623.2|8602.3|8614.6|8601|8630.8|8606.7|8609.7|8593.4|643
1421622000000|2015-01-18 23:00:00|8614.5|8601.2|8803.4|8784.1|8811.7|8792.8|8555.5|8532|70833
1421708400000|2015-01-19 23:00:00|8803.3|8784.2|8752.5|8736.8|8847.3|8827.9|8693.5|8678.9|72629
1421794800000|2015-01-20 23:00:00|8751.5|8737.5|8615|8601.7|8778|8768.1|8504.4|8496.5|101254
1421881200000|2015-01-21 23:00:00|8614.9|8601.8|8716.5|8704.1|8755.7|8747.8|8529.8|8519.5|110275
1421967600000|2015-01-22 23:00:00|8717|8703.2|8822.1|8806.4|8826.6|8814.2|8685|8672.8|119660
1422140400000|2015-01-24 23:00:00|8810|8783.8|8820.3|8802.9|8829.3|8814.6|8794.3|8778.2|2057
1422226800000|2015-01-25 23:00:00|8819.5|8804.1|9023.9|9012.2|9047.3|9039|8769.8|8759.1|103018
1422313200000|2015-01-26 23:00:00|9023.4|9011.6|9029.6|9020.6|9172|9164.5|8939.3|8928.1|109616
1422399600000|2015-01-27 23:00:00|9033.5|9020.5|9061.9|9045.7|9095.8|9087.3|8990.2|8979.6|93860
1422486000000|2015-01-28 23:00:00|9061|9045.8|9230.9|9222.1|9256.5|9248.6|9059.7|9045.8|88945
1422572400000|2015-01-29 23:00:00|9230.2|9220.1|9219.1|9169|9293.3|9285.5|9174.5|9161.2|128941
1422745200000|2015-01-31 23:00:00|9283.1|9262.2|9243.7|9226.6|9291.3|9269.4|9232.7|9215|2321
1422831600000|2015-02-01 23:00:00|9242.4|9225.5|9287.5|9274.1|9349.9|9342.7|9209.7|9197.9|94173
1422918000000|2015-02-02 23:00:00|9288.1|9272.7|9249.9|9240.7|9301.1|9293.2|9189.1|9181.2|94857
1423004400000|2015-02-03 23:00:00|9250.5|9240.1|9258.2|9248.3|9284.1|9274.9|9211.3|9203.4|82514
1423090800000|2015-02-04 23:00:00|9259.8|9248.4|9216.6|9210.4|9316.1|9309.9|9209.4|9202.5|106324
1423177200000|2015-02-05 23:00:00|9216.7|9210.3|9273.7|9259.3|9292.3|9286.4|9178.3|9172.4|86481
1423350000000|2015-02-07 23:00:00|9279.7|9266.6|9264.8|9245.8|9281.6|9266.6|9257.6|9244.9|1929
1423436400000|2015-02-08 23:00:00|9263.3|9244.9|9248|9242.1|9290.4|9284.5|9198.6|9193.3|75912
1423522800000|2015-02-09 23:00:00|9247.9|9242|9274.3|9267.6|9281.6|9275.7|9217|9212.1|94391
1423609200000|2015-02-10 23:00:00|9274.4|9267.4|9288.6|9279.4|9303.9|9298.9|9232.8|9227.3|78938
1423695600000|2015-02-11 23:00:00|9289.2|9278.8|9311.2|9305.3|9343.3|9335|9260.1|9254.2|103079
1423782000000|2015-02-12 23:00:00|9311.4|9305|9335.8|9317.9|9339.2|9333.6|9272.7|9266.8|89556
1423954800000|2015-02-14 23:00:00|9318.2|9301.4|9322.2|9314.5|9331.9|9318.9|9313.2|9296.5|1225
1424041200000|2015-02-15 23:00:00|9321.3|9315.7|9324.5|9318.1|9330.7|9324.7|9286.8|9280.9|78401
1424127600000|2015-02-16 23:00:00|9324.9|9317.5|9371.6|9365.9|9376.1|9372|9294.8|9289.9|90074
1424214000000|2015-02-17 23:00:00|9371.8|9365.6|9422.9|9413.5|9455.6|9451.1|9318.2|9313.1|85696
1424300400000|2015-02-18 23:00:00|9423.9|9412.5|9498.3|9494.4|9501.5|9498|9387.2|9383.7|92998
1424386800000|2015-02-19 23:00:00|9498.7|9495.1|9384.2|9374.3|9538.1|9534.2|9375.4|9369.6|120258
1424559600000|2015-02-21 23:00:00|9407.2|9398.4|9406.5|9398.9|9416.7|9409.9|9404.1|9396|1151
1424646000000|2015-02-22 23:00:00|9406.4|9399.7|9500.7|9497.8|9526.9|9524.8|9392.9|9385.8|122021
1424732400000|2015-02-23 23:00:00|9500.9|9497.5|9511.6|9507.4|9524.6|9521.7|9469.8|9467.8|123647
1424818800000|2015-02-24 23:00:00|9511.7|9506.9|9486.7|9481.8|9512.7|9509.1|9466.7|9464.4|95861
1424905200000|2015-02-25 23:00:00|9487|9484.6|9525.1|9522.2|9548.2|9545.5|9451.1|9449.1|102029
1424991600000|2015-02-26 23:00:00|9525|9522.1|9542.9|9539.9|9547.8|9545.6|9451.6|9449.1|117836
1425164400000|2015-02-28 23:00:00|9538.9|9530.5|9542.4|9536.4|9554.2|9541.4|9538.9|9517.7|793
1425250800000|2015-03-01 23:00:00|9542|9536.8|9585.2|9581.1|9599.2|9597.3|9536.4|9531.8|69585
1425337200000|2015-03-02 23:00:00|9584.4|9581.5|9611.9|9607.7|9619.8|9617.4|9559.7|9556.8|73654
1425423600000|2015-03-03 23:00:00|9611.8|9608.3|9635.2|9632.3|9681.8|9679.9|9594.4|9591.7|95414
1425510000000|2015-03-04 23:00:00|9635.1|9632.2|9737.5|9734.6|9751|9748.6|9632.8|9630.5|75465
1425596400000|2015-03-05 23:00:00|9736.9|9734|9864.1|9859|9870.3|9865.7|9723.6|9721.1|98293
1425769200000|2015-03-07 23:00:00|9872.6|9868.7|9856.9|9854|9874.4|9870.5|9856.1|9853.9|3806
1425855600000|2015-03-08 23:00:00|9857|9854.1|9863.9|9861|9875.8|9873.5|9826.5|9824.6|71026
1425942000000|2015-03-09 23:00:00|9864|9861.1|9990|9987.1|10001.5|9999.1|9863.6|9860.7|115888
1426028400000|2015-03-10 23:00:00|9989.9|9987|10093.8|10090.9|10109.9|10107.5|9971.4|9968.5|98250
1426114800000|2015-03-11 23:00:00|10093.7|10090.8|10034.9|10033|10130.6|10128|9983.7|9980.8|115336
1426201200000|2015-03-12 23:00:00|10035.2|10032.3|10055.4|10052.5|10113.6|10110.7|10028.4|10025.5|88507
1426374000000|2015-03-14 23:00:00|10072.5|10068.3|10072|10067.9|10076.2|10071.6|10048.5|10043.2|6561
1426460400000|2015-03-15 23:00:00|10071.8|10068|10077|10074.1|10088.7|10085.2|10024.9|10022.1|83094
1426546800000|2015-03-16 23:00:00|10076.9|10074|10060.9|10058|10093.3|10090.4|10011.5|10009.2|65383
1426633200000|2015-03-17 23:00:00|10061|10058.1|9835.9|9829.6|10070.9|10068|9632.9|9627.1|102849
1426719600000|2015-03-18 23:00:00|9835.8|9829.5|9895.1|9892.2|9985.2|9983.3|9770.9|9768.6|132660
1426806000000|2015-03-19 23:00:00|9895|9892.1|9758.3|9751.8|9906.5|9904|9730.9|9729|83115
1426978800000|2015-03-21 23:00:00|9755.5|9748.5|9778.9|9776|9784.8|9780.2|9733.1|9726.4|9746
1427065200000|2015-03-22 23:00:00|9779|9776.1|9652.9|9649.3|9813.3|9811.1|9642.3|9640.1|100489
1427151600000|2015-03-23 23:00:00|9653|9649.2|9592.7|9589.8|9696|9693.1|9537.3|9535.2|91955
1427238000000|2015-03-24 23:00:00|9592.8|9589.9|9604.8|9601.9|9621.8|9619.6|9555.8|9553.9|76282
1427324400000|2015-03-25 23:00:00|9604.9|9602|9633.9|9630.1|9658.1|9655.9|9492.2|9490.3|95064
1427410800000|2015-03-26 23:00:00|9633.8|9630|9621.2|9618.2|9694.5|9692.2|9558.8|9556.4|85759
1427583600000|2015-03-28 23:00:00|9614.7|9611.8|9620.5|9614.1|9629.7|9618.1|9610.2|9605.7|660
1427666400000|2015-03-29 22:00:00|9619.5|9614|9678.3|9675.4|9690.7|9688.4|9605.6|9603.2|64473
1427752800000|2015-03-30 22:00:00|9678.2|9675.3|9723.9|9719.1|9758.2|9755.7|9657.2|9655.3|75339
1427839200000|2015-03-31 22:00:00|9723.5|9719.5|9668.2|9665.1|9744.2|9741.8|9645.8|9643.2|79853
1427925600000|2015-04-01 22:00:00|9667.7|9665|9598.3|9593.2|9677|9675.1|9563|9561.1|72397
1428012000000|2015-04-02 22:00:00|9598.2|9592.9|9537.8|9526.7|9611.5|9609.6|9482|9479.4|36950
1428184800000|2015-04-04 22:00:00|9538.3|9526.2|9522.1|9510.2|9538.3|9526.2|9509.3|9490.3|663
1428271200000|2015-04-05 22:00:00|9520.9|9508.5|9584.5|9579.8|9607.7|9604.8|9501.4|9498.7|36847
1428357600000|2015-04-06 22:00:00|9584|9580|9665.5|9662.4|9674.2|9671.8|9559.3|9556.4|72682
1428444000000|2015-04-07 22:00:00|9665.3|9662.5|9666.1|9661|9676.8|9674.9|9598.7|9596.5|67979
1428530400000|2015-04-08 22:00:00|9666.4|9661.1|9776.8|9773|9791.3|9788.6|9663.9|9660.4|60488
1428616800000|2015-04-09 22:00:00|9776.7|9772.7|9793.8|9790|9838.4|9835.8|9752.2|9750|60163
1428789600000|2015-04-11 22:00:00|9813.5|9794.8|9800.1|9795.4|9818.8|9810.8|9797.2|9790.2|360
1428876000000|2015-04-12 22:00:00|9799.8|9797.3|9780.7|9778.8|9864.8|9862.3|9761.3|9758.4|68877
1428962400000|2015-04-13 22:00:00|9780.9|9779|9727|9723.4|9798.1|9794|9674.2|9671.6|80880
1429048800000|2015-04-14 22:00:00|9727.2|9723.5|9656.8|9648.9|9772.4|9770.5|9636.7|9634|83729
1429135200000|2015-04-15 22:00:00|9656.2|9649.4|9563.4|9559.8|9713.4|9711|9541.6|9538.7|105520
1429221600000|2015-04-16 22:00:00|9561.8|9559.5|9525.4|9516.9|9586.8|9584.2|9495.6|9493.7|94428
1429394400000|2015-04-18 22:00:00|9523.3|9507.1|9516.4|9506.3|9523.4|9513.5|9509.5|9503.7|585
1429480800000|2015-04-19 22:00:00|9516.8|9505.7|9564.7|9559.7|9600.4|9598.5|9501.2|9499.3|79794
1429567200000|2015-04-20 22:00:00|9564.6|9561.2|9557.4|9554.4|9626.1|9624.2|9507|9504.4|76251
1429653600000|2015-04-21 22:00:00|9557.8|9554.2|9711.3|9706.1|9717.8|9714.8|9502.3|9500.2|96836
1429740000000|2015-04-22 22:00:00|9710.9|9706.2|9546.2|9543.3|9720.9|9718.6|9531.7|9529.2|95612
1429826400000|2015-04-23 22:00:00|9545.9|9543|9536.5|9533.6|9575.8|9573.5|9511.6|9509.7|97769
1429999200000|2015-04-25 22:00:00|9551.9|9546.2|9545.3|9540.1|9558.8|9546.2|9543.5|9538.1|322
1430085600000|2015-04-26 22:00:00|9544.1|9540.7|9556.6|9552.8|9584.9|9582.6|9494.7|9491.9|77568
1430172000000|2015-04-27 22:00:00|9557.2|9553.4|9554.7|9551.6|9599.6|9597.7|9504.8|9502.9|88171
1430258400000|2015-04-28 22:00:00|9554.2|9551.2|9407.6|9404.7|9573.9|9571.7|9341.7|9339.2|115939
1430344800000|2015-04-29 22:00:00|9407.4|9404.5|9334.4|9331.5|9449.2|9446.6|9309.6|9307.1|117815
1430431200000|2015-04-30 22:00:00|9334.6|9331.7|9328.7|9324.4|9353.9|9351.5|9278|9276.1|69942
1430604000000|2015-05-02 22:00:00|9347.5|9337.2|9338.2|9335.1|9353.4|9342.7|9326.9|9315.6|1524
1430690400000|2015-05-03 22:00:00|9338.6|9335.4|9338.8|9334.5|9386|9383.6|9314.5|9312.3|63621
1430776800000|2015-05-04 22:00:00|9338.6|9334.3|9267.2|9263.4|9414.3|9412.4|9240.4|9237.5|93516
1430863200000|2015-05-05 22:00:00|9267.1|9263|9163.6|9157.5|9282.2|9280.2|9115.6|9112.7|106696
1430949600000|2015-05-06 22:00:00|9163.4|9158.3|9225|9221.5|9229.3|9226.4|9073.5|9071.2|89774
1431036000000|2015-05-07 22:00:00|9224.8|9219.7|9329.7|9295|9329.7|9321.9|9204.6|9181.4|102498
1431208800000|2015-05-09 22:00:00|9318.5|9312.8|9314.3|9311.4|9324.2|9318.1|9314.2|9311.3|660
1431295200000|2015-05-10 22:00:00|9314.4|9311.5|9344.9|9342|9356.3|9354.1|9298.3|9296.4|76177
1431381600000|2015-05-11 22:00:00|9344.7|9341.8|9289.1|9283.7|9360.8|9358.4|9212.9|9211|86985
1431468000000|2015-05-12 22:00:00|9288.8|9283.4|9174.5|9170.3|9296.2|9293.8|9155.1|9153.2|90254
1431554400000|2015-05-13 22:00:00|9171.6|9169.7|9127.3|9123.9|9179.2|9176.3|9079.9|9077.8|87557
1431640800000|2015-05-14 22:00:00|9127.2|9124.3|9163.3|9154.2|9256.7|9254.6|9116|9113.8|89640
1431813600000|2015-05-16 22:00:00|9183.9|9150.9|9160|9154.3|9192.6|9162.7|9154.4|9136.1|398
1431900000000|2015-05-17 22:00:00|9159.6|9153.9|9263.7|9260.8|9267.4|9264.5|9155.8|9149.8|70854
1431986400000|2015-05-18 22:00:00|9263.6|9260.7|9372.6|9369.7|9385.7|9383.2|9247.1|9245.2|100162
1432072800000|2015-05-19 22:00:00|9372.7|9369.8|9371.9|9368.3|9406.8|9404.9|9338.8|9335.9|112352
1432159200000|2015-05-20 22:00:00|9372.1|9369|9373|9368.8|9383.4|9381.5|9307.5|9305.6|98480
1432245600000|2015-05-21 22:00:00|9372.9|9368.6|9445.2|9420.7|9458.5|9456.1|9288.1|9285.2|93345
1432418400000|2015-05-23 22:00:00|9440.2|9433|9439.7|9436.1|9457.7|9451.8|9432.5|9413.3|2197
1432504800000|2015-05-24 22:00:00|9439.8|9436.2|9456.8|9450.9|9460.5|9456.3|9407.1|9404.6|40575
1432591200000|2015-05-25 22:00:00|9456.5|9451|9535.8|9532.9|9540.1|9537.3|9451.8|9449.2|103766
1432677600000|2015-05-26 22:00:00|9535.6|9532.7|9504.9|9501.8|9544.5|9542.6|9468.3|9466.4|93537
1432764000000|2015-05-27 22:00:00|9504.5|9501.4|9436.2|9430.9|9514.1|9512.1|9419.8|9411|108593
1432850400000|2015-05-28 22:00:00|9436|9430.7|9405.5|9398.4|9480.3|9478.1|9349.8|9347.9|102595
1433023200000|2015-05-30 22:00:00|9442.5|9381.2|9404.4|9393|9442.6|9402.6|9396.5|9381.2|935
1433109600000|2015-05-31 22:00:00|9402.7|9395|9460.8|9457.2|9485.2|9483.3|9401.6|9395|96311
1433196000000|2015-06-01 22:00:00|9461.1|9457.3|9334.7|9328.7|9463.8|9461.7|9311.1|9308.6|113827
1433282400000|2015-06-02 22:00:00|9334.6|9329.2|9341.7|9339.8|9425.5|9422.6|9304.3|9302|110056
1433368800000|2015-06-03 22:00:00|9342.5|9339.6|9342.5|9338.7|9372.3|9370.4|9279.4|9276.9|102253
1433455200000|2015-06-04 22:00:00|9342.6|9338.6|9397.4|9392|9504|9501.7|9300.4|9295.8|111102
1433628000000|2015-06-06 22:00:00|9434.2|9416.4|9412.8|9408.2|9442.5|9416.5|9408.1|9401.3|797
1433714400000|2015-06-07 22:00:00|9412|9408.1|9278.8|9275.9|9431|9429.1|9257.8|9255.5|89510
1433800800000|2015-06-08 22:00:00|9279.3|9276.4|9312.7|9309.8|9333.6|9331.7|9247.6|9245.7|97848
1433887200000|2015-06-09 22:00:00|9312.6|9309.7|9322.1|9318.6|9326.4|9323.8|9234.7|9232.3|112196
1433973600000|2015-06-10 22:00:00|9322.2|9318.7|9341.8|9337.2|9408.9|9406|9298.9|9297|95854
1434060000000|2015-06-11 22:00:00|9342|9337.4|9287.4|9284.3|9392.7|9389.9|9242.8|9240.3|96784
1434232800000|2015-06-13 22:00:00|9294|9284.8|9299.4|9296.5|9306.7|9300.5|9283.9|9274|1170
1434319200000|2015-06-14 22:00:00|9299.6|9296.7|9302.4|9299.5|9386.3|9383.4|9276.6|9273.8|77660
1434405600000|2015-06-15 22:00:00|9302.3|9299.4|9325|9321.8|9336.6|9334.3|9273.3|9270.7|62270
1434492000000|2015-06-16 22:00:00|9325.5|9321.9|9222.7|9220.8|9327.6|9324.7|9198.7|9195.8|78150
1434578400000|2015-06-17 22:00:00|9222.9|9221|9216.7|9213.8|9247.6|9245.6|9151.9|9150|87991
1434664800000|2015-06-18 22:00:00|9216.9|9214|9185.8|9158.8|9250.9|9248.5|9164.4|9158.1|65713
1434837600000|2015-06-20 22:00:00|9170.9|9162.5|9175.3|9165.4|9180.2|9170.3|9170.5|9160.7|890
1434924000000|2015-06-21 22:00:00|9174.8|9170.1|9216.2|9213.3|9227.1|9224.7|9158.2|9156.3|83459
1435010400000|2015-06-22 22:00:00|9216.1|9213.2|9344.8|9341.7|9389.3|9386.8|9211.9|9209|96681
1435096800000|2015-06-23 22:00:00|9344.6|9342|9339|9334.7|9370.9|9368.5|9282.4|9280.5|89864
1435183200000|2015-06-24 22:00:00|9338.3|9335|9365.5|9361.2|9417.2|9415|9326.1|9323.9|82908
1435269600000|2015-06-25 22:00:00|9365.4|9361.1|9337.7|9334.2|9375.6|9372.7|9301.6|9299.7|75828
1435442400000|2015-06-27 22:00:00|9381.3|9373|9403.7|9395.1|9422.9|9412.6|9371.9|9362.8|2305
1435528800000|2015-06-28 22:00:00|9404.2|9401.3|9251.3|9248.4|9430.9|9428|9245.5|9242.3|155886
1435615200000|2015-06-29 22:00:00|9251.4|9248.5|9349.7|9342.9|9383.2|9380.3|9248.5|9245.6|127382
1435701600000|2015-06-30 22:00:00|9349.6|9344.5|9481.8|9478.5|9491.4|9489.1|9344|9341.1|98691
1435788000000|2015-07-01 22:00:00|9481.6|9478.6|9437.2|9433.3|9511.6|9503.1|9420|9417.9|126065
1435874400000|2015-07-02 22:00:00|9437.1|9433.4|9409|9403|9443.1|9440.3|9400.8|9398.4|93967
1436047200000|2015-07-04 22:00:00|9427.3|9418.5|9443.6|9434|9451.8|9443.2|9409.6|9393.3|1533
1436133600000|2015-07-05 22:00:00|9441.1|9436.3|9426.8|9423.6|9473.3|9471.2|9409.5|9406.6|145157
1436220000000|2015-07-06 22:00:00|9427.2|9423.7|9469.7|9466.1|9517.5|9514.7|9423.2|9420.3|158012
1436306400000|2015-07-07 22:00:00|9469.8|9466.4|9457.2|9453.7|9511.2|9509.1|9410.3|9408.4|159366
1436392800000|2015-07-08 22:00:00|9457.4|9454|9480.1|9473.8|9516.9|9515|9426|9423.6|153771
1436479200000|2015-07-09 22:00:00|9478.8|9475.2|9403.9|9370.6|9488.3|9485.4|9332|9329.1|155972
1436652000000|2015-07-11 22:00:00|9402|9376.1|9399.8|9375.8|9428.3|9413.1|9394.9|9375.6|635
1436738400000|2015-07-12 22:00:00|9392.9|9380.9|9500.4|9496.6|9506.2|9503.3|9368.8|9366.5|106823
1436824800000|2015-07-13 22:00:00|9500.1|9496.3|9454|9451.1|9534.2|9531.8|9408|9389.7|121920
1436911200000|2015-07-14 22:00:00|9454.5|9451.6|9521.7|9518.6|9549.8|9546.9|9447.1|9444.2|99295
1436997600000|2015-07-15 22:00:00|9522|9518.5|9577.2|9573.9|9585.9|9583.2|9516.9|9514|96832
1437084000000|2015-07-16 22:00:00|9577.5|9574.1|9621.2|9613|9622.8|9619.4|9558.4|9556.5|83675
1437256800000|2015-07-18 22:00:00|9621.3|9605.5|9617.6|9612.3|9621.7|9616.3|9616.4|9605.2|163
1437343200000|2015-07-19 22:00:00|9616.4|9613.5|9644.5|9641.6|9650.8|9648.7|9601.5|9599.6|79401
1437429600000|2015-07-20 22:00:00|9645|9642.1|9587.7|9582.5|9650|9647.7|9561.3|9559.4|93789
1437516000000|2015-07-21 22:00:00|9586.7|9583.4|9599.5|9595.2|9633.3|9631.4|9562.4|9560.5|65751
1437602400000|2015-07-22 22:00:00|9599.1|9596.2|9601.3|9595.3|9606.4|9601.7|9526.8|9524.9|71924
1437688800000|2015-07-23 22:00:00|9600.6|9595.9|9630.1|9623.2|9637.1|9634.2|9575.4|9572.7|60818
1437861600000|2015-07-25 22:00:00|9637|9622.7|9628.8|9623.5|9637|9630.5|9628.4|9613.7|156
1437948000000|2015-07-26 22:00:00|9627.6|9624.6|9624.7|9619.7|9634.3|9632.1|9532.1|9527.4|76526
1438034400000|2015-07-27 22:00:00|9623.8|9620.5|9628.3|9623.2|9676|9673.1|9606.5|9603.6|61957
1438120800000|2015-07-28 22:00:00|9627.3|9623.1|9679.1|9674.7|9691.1|9688.3|9599.9|9597.6|67423
1438207200000|2015-07-29 22:00:00|9679|9674.6|9693.7|9690.8|9720.8|9718.6|9671.9|9669|69605
1438293600000|2015-07-30 22:00:00|9693.8|9690.9|9660.4|9652.6|9694.7|9691.8|9549.6|9547.4|90250
1438466400000|2015-08-01 22:00:00|9675.8|9648.5|9670.7|9665.8|9676.9|9669.9|9658.7|9644.5|497
1438552800000|2015-08-02 22:00:00|9669.7|9666.6|9693.6|9690.7|9704.3|9701.9|9644.9|9642|61643
1438639200000|2015-08-03 22:00:00|9693.3|9690.4|9778.8|9775.3|9791|9788.9|9669.6|9667|74904
1438725600000|2015-08-04 22:00:00|9778.5|9775.6|9794.2|9791.3|9823.2|9820.8|9761.6|9758.5|75923
1438812000000|2015-08-05 22:00:00|9794.7|9791.8|9809.3|9805.7|9848.9|9847|9769.5|9766.6|64349
1438898400000|2015-08-06 22:00:00|9809.4|9805.9|9838.6|9836.7|9885.8|9882.9|9794.5|9789.8|73688
1439071200000|2015-08-08 22:00:00|9840.9|9815.1|9833.7|9828.4|9841|9831.5|9817.9|9810.7|554
1439157600000|2015-08-09 22:00:00|9833.5|9828.8|9838.4|9835.5|9892.4|9890.5|9804.7|9802.4|68697
1439244000000|2015-08-10 22:00:00|9838.1|9835.2|9884|9880.3|9904.5|9902.3|9803.4|9801.5|97658
1439330400000|2015-08-11 22:00:00|9883.6|9880.7|9755.5|9750.5|9892.2|9889.7|9678.9|9676|106576
1439416800000|2015-08-12 22:00:00|9754.8|9751.9|9762.3|9759.1|9795.7|9793.1|9731.6|9728.7|73307
1439503200000|2015-08-13 22:00:00|9762.1|9758.8|9760.3|9757.4|9788.7|9786|9729.1|9726.7|60065
1439676000000|2015-08-15 22:00:00|9774.7|9755.4|9767.5|9762.2|9784.9|9765.8|9761.8|9747.3|268
1439762400000|2015-08-16 22:00:00|9766.5|9763.2|9786.6|9783|9800.3|9797.8|9743.6|9740.7|52054
1439848800000|2015-08-17 22:00:00|9786.9|9783.6|9774.7|9771.8|9797.7|9794.8|9752.8|9750.9|46972
1439935200000|2015-08-18 22:00:00|9774.6|9771.7|9653.3|9648.9|9780.5|9777.4|9645.8|9641.5|67450
1440021600000|2015-08-19 22:00:00|9653.2|9648.6|9588.9|9585.9|9673.2|9670.7|9586.5|9584|75054
1440108000000|2015-08-20 22:00:00|9589.1|9586.2|9467|9459.9|9596.4|9593.6|9464|9458.6|90345
1440280800000|2015-08-22 22:00:00|9481.3|9473.4|9484|9474.1|9487.4|9480.1|9468.2|9453.5|280
1440367200000|2015-08-23 22:00:00|9482.6|9477.1|9330.6|9327.7|9482.6|9477.8|9260.5|9257.6|124018
1440453600000|2015-08-24 22:00:00|9330.9|9327.6|9403|9397|9507.6|9504.9|9309.8|9306.9|106115
1440540000000|2015-08-25 22:00:00|9401.9|9396.2|9543.5|9539.2|9554.3|9551.4|9386.4|9383.5|109761
1440626400000|2015-08-26 22:00:00|9543.6|9539.3|9655.8|9652.9|9674.1|9671.8|9514.4|9511.5|92643
1440712800000|2015-08-27 22:00:00|9656|9653.1|9631.6|9623.2|9668.7|9665.8|9580.7|9577.8|86727
1440885600000|2015-08-29 22:00:00|9650.6|9609.3|9643.8|9632.7|9654.5|9642.9|9634.4|9609.2|329
1440972000000|2015-08-30 22:00:00|9640.7|9629.7|9670.8|9666.9|9691.2|9689.2|9588.9|9586|65016
1441058400000|2015-08-31 22:00:00|9670.3|9667|9593.6|9586.7|9671.1|9668.2|9570.3|9568.2|111753
1441144800000|2015-09-01 22:00:00|9593.5|9588.2|9694.9|9691.6|9701.2|9699.3|9591.2|9587.9|84035
1441231200000|2015-09-02 22:00:00|9695.2|9692.1|9739.1|9732.8|9772.1|9769.7|9683.7|9681.2|88674
1441317600000|2015-09-03 22:00:00|9737.7|9734.4|9716.8|9711.9|9771.5|9769|9695.7|9661.4|81023
1441490400000|2015-09-05 22:00:00|9731.4|9712.6|9721|9714.1|9742|9723.9|9720.5|9696.3|218
1441576800000|2015-09-06 22:00:00|9719.8|9715.7|9754.7|9750.3|9765.6|9763.2|9709|9706.1|56828
1441663200000|2015-09-07 22:00:00|9754.5|9751|9788.3|9784.4|9822.8|9820.7|9701.9|9699|58692
1441749600000|2015-09-08 22:00:00|9787.9|9784.6|9759.7|9753.5|9825.1|9823.2|9717.5|9714.6|71124
1441836000000|2015-09-09 22:00:00|9759.6|9754.1|9734.1|9730.7|9794.9|9792.2|9702.9|9700.2|73184
1441922400000|2015-09-10 22:00:00|9734.2|9730.6|9695.5|9690.8|9799.2|9795.4|9683.7|9677.6|64512
1442095200000|2015-09-12 22:00:00|9701.3|9693|9688.2|9683.5|9705.1|9693.5|9687.7|9683.2|249
1442181600000|2015-09-13 22:00:00|9688|9684.6|9681.9|9679|9720.7|9718.5|9669.3|9666.4|48168
1442268000000|2015-09-14 22:00:00|9681.8|9678.9|9741.7|9738.3|9765.2|9762.9|9671.5|9669.6|47198
1442354400000|2015-09-15 22:00:00|9741.4|9738.2|9711.8|9708.8|9763.9|9761.9|9670.7|9668.8|55240
1442440800000|2015-09-16 22:00:00|9711.7|9709.4|9624.9|9620.2|9725.9|9724|9593.7|9590.8|68116
1442527200000|2015-09-17 22:00:00|9624.1|9620.8|9686.7|9679.1|9707.3|9704.4|9528.7|9526.7|69891
1442700000000|2015-09-19 22:00:00|9711|9681.9|9701.8|9695.5|9713.1|9697.6|9688.7|9637.8|472
1442786400000|2015-09-20 22:00:00|9700.3|9696.1|9722.5|9719.6|9741.7|9739.7|9643.8|9641.6|57483
1442872800000|2015-09-21 22:00:00|9722.6|9719.7|9748.8|9745.9|9755.1|9753|9708.9|9706.7|58547
1442959200000|2015-09-22 22:00:00|9748.9|9746|9792.7|9789.7|9802.8|9800.6|9737.4|9734.5|69823
1443045600000|2015-09-23 22:00:00|9793|9789.5|9784.8|9781.5|9805.6|9802.7|9669|9666.7|76023
1443132000000|2015-09-24 22:00:00|9785.1|9781.9|9794.2|9787.5|9845.1|9842.8|9744.9|9742.2|71857
1443304800000|2015-09-26 22:00:00|9793.9|9783.5|9794.8|9783.6|9811.2|9784.2|9787|9770.7|399
1443391200000|2015-09-27 22:00:00|9792.3|9786|9738.5|9735.2|9817.7|9815.5|9724.2|9721.3|66692
1443477600000|2015-09-28 22:00:00|9738.2|9734.9|9713.2|9707.9|9751.3|9748.4|9688.9|9686|77641
1443564000000|2015-09-29 22:00:00|9713.1|9707.8|9744.1|9738.5|9777.6|9775.3|9711|9707.8|66084
1443650400000|2015-09-30 22:00:00|9743|9738.7|9773.3|9770.4|9790|9788.1|9723|9721.1|62400
1443736800000|2015-10-01 22:00:00|9772.6|9769.7|9717.2|9712.4|9796.9|9793.9|9646.3|9643.7|70450
1443909600000|2015-10-03 22:00:00|9726.2|9707.4|9721.4|9709.9|9729.5|9720.2|9711|9704.1|1330
1443996000000|2015-10-04 22:00:00|9720.6|9710.6|9762.6|9759.2|9769.5|9766.6|9687.2|9685|60036
1444082400000|2015-10-05 22:00:00|9762.5|9759|9674.7|9670.6|9769|9766.5|9665.2|9663.1|54379
1444168800000|2015-10-06 22:00:00|9674.8|9671.2|9737|9733.8|9741.3|9738.6|9649.9|9647|62844
1444255200000|2015-10-07 22:00:00|9736.9|9734|9663|9660.1|9738.9|9736.6|9624.8|9622|63758
1444341600000|2015-10-08 22:00:00|9663.2|9660.2|9621.9|9606.9|9677.3|9674.4|9588.2|9585.4|57620
1444514400000|2015-10-10 22:00:00|9621.2|9611.4|9610.9|9604|9621.4|9613.7|9606.3|9601.7|263
1444600800000|2015-10-11 22:00:00|9610|9605|9627.7|9624|9632.6|9629.7|9596.8|9593.9|38015
1444687200000|2015-10-12 22:00:00|9626.5|9623.6|9579.8|9576.9|9648.1|9645.2|9555.8|9553.9|47034
1444773600000|2015-10-13 22:00:00|9580|9577.1|9494.4|9491.2|9587.1|9584.9|9485|9483.1|51999
1444860000000|2015-10-14 22:00:00|9494.6|9490.3|9514|9511.1|9554.7|9551.8|9477.8|9475.2|60919
1444946400000|2015-10-15 22:00:00|9514.2|9511.2|9543.7|9529.7|9555.2|9552.7|9499.1|9496.2|44106
1445119200000|2015-10-17 22:00:00|9538.3|9517.3|9543.6|9532.1|9549.4|9543.9|9528.1|9517.3|394
1445205600000|2015-10-18 22:00:00|9541.6|9534.1|9565.8|9562|9580|9577.3|9523.1|9521.2|46297
1445292000000|2015-10-19 22:00:00|9565.7|9562.4|9564.4|9561.2|9572.7|9570.1|9495.5|9492.6|42920
1445378400000|2015-10-20 22:00:00|9563.9|9561.1|9597|9594|9617.3|9610.5|9529.2|9527.3|45405
1445464800000|2015-10-21 22:00:00|9596.8|9593.9|9732.9|9730|9740.4|9738.3|9580.9|9579|80061
1445551200000|2015-10-22 22:00:00|9732.8|9729.9|9790.4|9784.6|9802.3|9800.1|9713.1|9710.7|73792
1445724000000|2015-10-24 22:00:00|9794|9786.1|9790.1|9787.2|9796.4|9792.4|9788.8|9785.8|777
1445814000000|2015-10-25 23:00:00|9790.2|9787.3|9828.6|9825.7|9840.3|9838.4|9757.9|9755.6|57526
1445900400000|2015-10-26 23:00:00|9828.5|9825.6|9870.7|9867.8|9875.2|9873.3|9806.8|9804.6|56888
1445986800000|2015-10-27 23:00:00|9870.5|9867.6|9936.4|9933.5|9959.3|9956.4|9822.7|9816.6|102119
1446073200000|2015-10-28 23:00:00|9936.5|9933.6|9892.3|9889.4|9958.1|9955.2|9886.4|9884.5|107741
1446159600000|2015-10-29 23:00:00|9892.4|9889.5|9885.8|9870.8|9912.1|9910.2|9846.8|9844.7|116431
1446332400000|2015-10-31 23:00:00|9862.7|9845.5|9860.9|9856.6|9872.4|9863.8|9857.3|9843.9|4432
1446418800000|2015-11-01 23:00:00|9860.4|9857|9874.9|9869.7|9893.1|9891.2|9836.7|9834.7|87015
1446505200000|2015-11-02 23:00:00|9873.6|9870.7|9913.9|9908|9927.1|9924.4|9845.5|9843.6|89059
1446591600000|2015-11-03 23:00:00|9912.9|9909.4|9932.3|9929.4|9952.7|9950.8|9886.4|9882.3|108161
1446678000000|2015-11-04 23:00:00|9932.5|9929.6|9955.9|9951.8|9980.5|9978.6|9923.7|9920.8|112031
1446764400000|2015-11-05 23:00:00|9955.6|9952.1|10061.8|10046.8|10078.1|10075.9|9945.3|9943.4|120597
1446937200000|2015-11-07 23:00:00|10055.8|10046.9|10060.5|10057.6|10063.3|10059.2|10046.5|10037|1396
1447023600000|2015-11-08 23:00:00|10059.9|10058|10035|10032.1|10063.7|10061.3|9998.8|9996.9|99899
1447110000000|2015-11-09 23:00:00|10034.9|10032|10064.5|10061.3|10087.9|10086|10020.9|10019|104562
1447196400000|2015-11-10 23:00:00|10064.6|10061.2|10037|10033.5|10073.3|10071.4|10030.4|10027.9|92784
1447282800000|2015-11-11 23:00:00|10036.8|10033.9|10008.8|10005.1|10086.5|10084.6|9991.3|9988.4|126644
1447369200000|2015-11-12 23:00:00|10008.7|10005|10069.3|10054.3|10096.1|10094.2|10000.7|9997.8|121768
1447542000000|2015-11-14 23:00:00|10078.3|10065|10064.2|10055.8|10087|10072.2|10059.8|10054.2|3251
1447628400000|2015-11-15 23:00:00|10061.4|10057|10098.6|10095.7|10104.5|10102.6|10044.9|10043|102170
1447714800000|2015-11-16 23:00:00|10098.5|10095.6|10143.2|10140.1|10172|10170.1|10093.5|10091.2|111352
1447801200000|2015-11-17 23:00:00|10143.4|10140.7|10198.2|10195.3|10221.9|10219|10129|10127.1|107972
1447887600000|2015-11-18 23:00:00|10198.7|10195.8|10134|10131|10203.1|10201.2|10123.1|10121|124460
1447974000000|2015-11-19 23:00:00|10134.2|10131.3|10183|10168|10199.1|10197.2|10123.5|10121.2|121707
1448146800000|2015-11-21 23:00:00|10202.7|10190.4|10192.5|10188.9|10202.7|10195|10191.3|10186.6|1400
1448233200000|2015-11-22 23:00:00|10192.1|10189.2|10185.5|10182.6|10227.3|10225.4|10176.5|10174.6|109905
1448319600000|2015-11-23 23:00:00|10185.6|10182.5|10168.9|10166|10195.3|10193.4|10145.5|10143.6|111123
1448406000000|2015-11-24 23:00:00|10168.8|10165.9|10218.4|10214.8|10263.4|10259.8|10145.1|10143.2|132867
1448492400000|2015-11-25 23:00:00|10217.7|10214.5|10238.2|10234.8|10254.4|10252.5|10216|10213.1|72156
1448578800000|2015-11-26 23:00:00|10238.4|10235.1|10309.3|10294.3|10329.2|10327.3|10227.2|10224.9|104496
1448751600000|2015-11-28 23:00:00|10305.8|10299.7|10302.2|10299.3|10306.7|10300.2|10298.9|10294.5|793
1448838000000|2015-11-29 23:00:00|10302.3|10299.4|10286.5|10283.2|10321.2|10319.3|10259.4|10257.5|108632
1448924400000|2015-11-30 23:00:00|10286.4|10283.1|10263.5|10259.7|10303.2|10301.1|10254.8|10251.9|103184
1449010800000|2015-12-01 23:00:00|10263.6|10260.3|10189.7|10186.6|10308.8|10306.9|10180.5|10178.5|122208
1449097200000|2015-12-02 23:00:00|10190.1|10186.8|9941|9933.7|10278.2|10263.2|9876.5|9874.4|159385
1449183600000|2015-12-03 23:00:00|9938.7|9935.1|9977.5|9962.5|10036|10033.1|9913.5|9910.6|182402
1449356400000|2015-12-05 23:00:00|9986.5|9970.2|9977.8|9974.9|9988.9|9975|9970.4|9967.5|1208
1449442800000|2015-12-06 23:00:00|9977.9|9975|10005.7|10002.8|10032.8|10030.9|9964.2|9960.9|103306
1449529200000|2015-12-07 23:00:00|10005.6|10002.7|9928.8|9924.4|10012.3|10009.8|9918.5|9916.3|115325
1449615600000|2015-12-08 23:00:00|9928|9925.1|9835.3|9832.1|9946.6|9944.1|9821|9819.1|123164
1449702000000|2015-12-09 23:00:00|9835.1|9832.2|9885.6|9882.6|9909.1|9907.2|9833.1|9830.3|100421
1449788400000|2015-12-10 23:00:00|9885.5|9882.5|9832.6|9817.6|9899.9|9898|9804.6|9802.2|130513
1449961200000|2015-12-12 23:00:00|9838.9|9822.9|9842.4|9838.1|9844.3|9839.9|9833.7|9822.9|1903
1450047600000|2015-12-13 23:00:00|9841.8|9838.9|9855.8|9852.9|9873.6|9871.7|9786.9|9785|107642
1450134000000|2015-12-14 23:00:00|9855.9|9853|9911.8|9908.9|9926.2|9924|9799.8|9797.3|97641
1450220400000|2015-12-15 23:00:00|9912.2|9909.3|9918.3|9913.5|9922.1|9919.2|9812.1|9809.2|104788
1450306800000|2015-12-16 23:00:00|9917.9|9914.6|9951.4|9948.5|9992.7|9990.2|9911.3|9908|76858
1450393200000|2015-12-17 23:00:00|9951.5|9947.4|9933.2|9918.2|9977.5|9975.1|9916.1|9901.1|75300
1450566000000|2015-12-19 23:00:00|9925.8|9920|9933.8|9930.3|9939.8|9930.4|9921.5|9915|1529
1450652400000|2015-12-20 23:00:00|9933.6|9930.7|9926.2|9923.3|9970.4|9967.8|9898.5|9896.6|64051
1450738800000|2015-12-21 23:00:00|9926.4|9923.5|9881.2|9877.6|9939.2|9936.7|9858.4|9855.9|68417
1450825200000|2015-12-22 23:00:00|9881.3|9877.5|9910.7|9906.2|9947.1|9944.6|9877.2|9874.5|69076
1450911600000|2015-12-23 23:00:00|9910.1|9907.2|9876.7|9861.7|9911.3|9908.4|9853.6|9851.7|35281
1451170800000|2015-12-26 23:00:00|9877.2|9861.2|9876.2|9868.6|9883.1|9876.7|9863.4|9854.4|1289
1451257200000|2015-12-27 23:00:00|9873.8|9870.3|9881.8|9877.8|9904|9901.2|9859.6|9856.7|52721
1451343600000|2015-12-28 23:00:00|9881.6|9878.7|9927.1|9924.2|9944.7|9942.5|9862.9|9860.6|54973
1451430000000|2015-12-29 23:00:00|9927.2|9924.3|9888.3|9884.8|9929.2|9926.3|9859.1|9856.2|57270
1451516400000|2015-12-30 23:00:00|9888.6|9885.4|10024|10009|10034.9|10027.8|9874.4|9871.5|54980
1451775600000|2016-01-02 23:00:00|10018.9|10003.3|10002.2|9995.5|10022.5|10010.1|9995.6|9989.8|1438
1451862000000|2016-01-03 23:00:00|10000.9|9996.6|10026.4|10020.8|10064|10062.1|9925.2|9923.3|97808
1451948400000|2016-01-04 23:00:00|10025.3|10020.9|10088.7|10085.2|10125.6|10123.7|10009|10006.1|92441
1452034800000|2016-01-05 23:00:00|10088.2|10085.3|10079.5|10075.9|10127.7|10116|10058.4|10055.9|100930
1452121200000|2016-01-06 23:00:00|10079.1|10076.2|9943.4|9940.2|10082.8|10079.9|9923.7|9921.1|126347
1452207600000|2016-01-07 23:00:00|9943.1|9939.5|9958.1|9943.1|10054|10051.1|9937.6|9935|122430
1452380400000|2016-01-09 23:00:00|9959.6|9939.9|9933.9|9929.1|9969.1|9951.1|9932.3|9928.5|2244
1452466800000|2016-01-10 23:00:00|9933.1|9930.2|10017.3|10013.6|10024.6|10022.3|9882.1|9879.2|93254
1452553200000|2016-01-11 23:00:00|10017.2|10013.9|10028.1|10025.2|10047.8|10045.7|9967.5|9965.6|94166
1452639600000|2016-01-12 23:00:00|10028.3|10025.4|10064.9|10061.8|10107.7|10105.5|10026.8|10023.9|102888
1452726000000|2016-01-13 23:00:00|10065|10062.1|10054.3|10051.4|10093.3|10091.4|10010.7|10008.8|112796
1452812400000|2016-01-14 23:00:00|10053.7|10050.8|10020.2|10005.2|10062.1|10059.8|9959.5|9957.4|118184
1452985200000|2016-01-16 23:00:00|10021.7|10005.7|10021.3|10015.8|10030|10020.6|10008.4|9998.7|2618
1453071600000|2016-01-17 23:00:00|10021|10016.1|10053.6|10049.4|10074.1|10072|10011.3|10008.4|56257
1453158000000|2016-01-18 23:00:00|10054|10049.7|10035.6|10032.7|10083.2|10081.2|10003.1|10000.7|87783
1453244400000|2016-01-19 23:00:00|10036|10033.1|10048.9|10046|10059.5|10057.2|9991.6|9989.7|112806
1453330800000|2016-01-20 23:00:00|10048.8|10045.9|10078.7|10072.7|10148.3|10145.4|10013.7|10011.8|143944
1453417200000|2016-01-21 23:00:00|10077.4|10074.1|10168.5|10153.5|10169.8|10165.2|10070.6|10068.4|92490
1453590000000|2016-01-23 23:00:00|10158.6|10151.9|10169.6|10165.8|10169.9|10166.2|10156.1|10148.9|862
1453676400000|2016-01-24 23:00:00|10169|10166.1|10129.4|10126.5|10169.8|10166.9|10125.9|10123.7|82617
1453762800000|2016-01-25 23:00:00|10129.8|10126.6|10176.9|10172.5|10199.8|10197.9|10118.8|10116.9|81886
1453849200000|2016-01-26 23:00:00|10175.7|10172.4|10149|10146.1|10191|10188.1|10131.3|10129.4|102389
1453935600000|2016-01-27 23:00:00|10148.1|10145.2|10141.1|10138|10179.2|10176.9|10111.6|10109.7|92942
1454022000000|2016-01-28 23:00:00|10140.9|10138.4|10239.1|10224.1|10257.5|10255.6|10134.1|10131.2|108408
1454194800000|2016-01-30 23:00:00|10225.1|10219.4|10240.9|10236.9|10243.9|10240.4|10215.4|10207.7|1284
1454281200000|2016-01-31 23:00:00|10240.6|10237.7|10201.6|10195|10251.8|10248.9|10156.7|10154.8|73369
1454367600000|2016-02-01 23:00:00|10200.8|10195.3|10190|10187.1|10225.2|10223.3|10171.4|10169.5|70322
1454454000000|2016-02-02 23:00:00|10188.6|10186.7|10059.4|10044.4|10195.3|10193.4|9989.2|9986.6|113734
1454540400000|2016-02-03 23:00:00|10053.6|10041.3|9943.9|9931.5|10075.3|10073.4|9923.3|9920.7|141821
1454626800000|2016-02-04 23:00:00|9943.3|9932.1|9916.6|9901.6|9986.6|9984.3|9884.9|9880.2|133827
1454799600000|2016-02-06 23:00:00|9922.4|9913.2|9923|9917.5|9953.2|9934.3|9919.2|9908|1895
1454886000000|2016-02-07 23:00:00|9921.6|9918.5|9873.5|9867.2|9974.1|9972.2|9842.5|9840.1|138171
1454972400000|2016-02-08 23:00:00|9873.1|9867.6|9737.3|9733.4|9876.3|9873.4|9695.9|9694|173335
1455058800000|2016-02-09 23:00:00|9736.9|9734|9741.7|9734.4|9821.2|9818.6|9711.8|9708.9|189976
1455145200000|2016-02-10 23:00:00|9740.6|9734.9|9730.1|9725.7|9763.6|9761.6|9662.3|9660.4|197153
1455231600000|2016-02-11 23:00:00|9730|9726.3|9779.5|9764.5|9791.9|9790|9716.8|9713.8|128478
1455404400000|2016-02-13 23:00:00|9783.5|9763.2|9779|9774.3|9795.9|9777.4|9769.7|9758|3115
1455490800000|2016-02-14 23:00:00|9779.1|9774.2|9870.9|9865.8|9890.4|9888.5|9773.9|9771|94174
1455577200000|2016-02-15 23:00:00|9869.4|9865.4|9889.8|9885.4|9897.2|9895.3|9848.2|9846.3|113457
1455663600000|2016-02-16 23:00:00|9888.7|9884.5|9927.2|9924.3|9942.9|9941|9854|9852.1|111302
1455750000000|2016-02-17 23:00:00|9926.9|9924|9932.9|9927.5|9969.9|9968|9905.6|9903.3|107644
1455836400000|2016-02-18 23:00:00|9933|9928.5|9912.4|9897.4|9969.5|9967|9889.5|9887.6|103165
1456009200000|2016-02-20 23:00:00|9892.4|9882.2|9911.6|9905.3|9912.2|9906.9|9891.7|9881.4|6893
1456095600000|2016-02-21 23:00:00|9911.1|9907|10000.5|9997.5|10006.2|10002.6|9904.6|9900.9|97873
1456182000000|2016-02-22 23:00:00|10000.3|9997.4|9918.1|9914.4|10003.5|10000.6|9896.4|9894.5|92068
1456268400000|2016-02-23 23:00:00|9917.9|9915|9889.6|9886.7|9953.9|9952|9853.7|9851.8|110093
1456354800000|2016-02-24 23:00:00|9889.8|9886.9|9908.2|9904|9953.5|9951.6|9878.8|9876.2|96383
1456441200000|2016-02-25 23:00:00|9908.3|9904.1|9975.9|9960.9|9990|9988.1|9872.5|9870|91429
1456614000000|2016-02-27 23:00:00|9978.8|9972.4|9975.8|9969.7|9988.8|9981.8|9970|9963.9|2595
1456700400000|2016-02-28 23:00:00|9974.1|9971|9981.4|9977.8|10039.2|10037.3|9949.6|9947.7|96396
1456786800000|2016-02-29 23:00:00|9981|9978|9975|9970.9|10010.6|10008.7|9961.2|9959.3|100500
1456873200000|2016-03-01 23:00:00|9974.5|9971.4|9966.9|9963.2|10010.4|10007.6|9956.7|9953.9|102344
1456959600000|2016-03-02 23:00:00|9967|9963.4|9922|9916.8|9984.5|9981.6|9893.2|9891.1|103015
1457046000000|2016-03-03 23:00:00|9921.7|9917.2|9930.4|9915.4|9990.3|9987.7|9879.7|9877.8|114753
1457218800000|2016-03-05 23:00:00|9942.2|9932.2|9944.5|9940.1|9946.7|9941|9934.3|9921.6|2360
1457305200000|2016-03-06 23:00:00|9944|9940.2|9957.8|9954.9|10013.4|10011.5|9930|9927.1|90526
1457391600000|2016-03-07 23:00:00|9957.7|9954.8|9958.3|9955.3|9972.2|9969.8|9902.6|9900.7|94799
1457478000000|2016-03-08 23:00:00|9958.5|9955.4|9976.1|9971|10040.2|10038.3|9941|9938.4|96974
1457564400000|2016-03-09 23:00:00|9975.9|9971.4|9853.2|9844.4|10094.2|10091.8|9811.1|9808.9|141977
1457650800000|2016-03-10 23:00:00|9852.9|9845.3|9831.7|9816.7|9892.1|9890|9804.1|9802.2|106398
1457823600000|2016-03-12 23:00:00|9841.7|9820.7|9826.2|9821.7|9844.9|9839.6|9823.4|9819.8|3974
1457910000000|2016-03-13 23:00:00|9826.3|9822|9875.6|9872.7|9882.7|9880.8|9818.9|9815|89584
1457996400000|2016-03-14 23:00:00|9875.7|9872.8|9870.1|9867.1|9896.9|9895|9850.1|9848.2|97980
1458082800000|2016-03-15 23:00:00|9870|9866.9|9783.9|9781|9914.6|9912.7|9751.8|9748.9|116150
1458169200000|2016-03-16 23:00:00|9784.1|9781.2|9675|9672.1|9788.5|9785.6|9652|9650.1|127707
1458255600000|2016-03-17 23:00:00|9675.1|9672.2|9707.2|9692.2|9718.6|9716.7|9656.1|9653.5|110965
1458428400000|2016-03-19 23:00:00|9711.7|9690.7|9699.5|9696.6|9713.7|9702.1|9692.4|9682.7|2212
1458514800000|2016-03-20 23:00:00|9699.6|9696.7|9708.3|9705.4|9731.5|9729.6|9676.4|9674.5|86892
1458601200000|2016-03-21 23:00:00|9708.4|9705.5|9730.6|9727.7|9737.5|9735.6|9689.6|9687.7|99272
1458687600000|2016-03-22 23:00:00|9730.7|9727.8|9754.7|9751.8|9767.5|9765.6|9727|9725.1|93924
1458774000000|2016-03-23 23:00:00|9754.8|9751.9|9759.7|9755.3|9774.8|9772.9|9738.5|9735.9|82351
1458860400000|2016-03-24 23:00:00|9759.3|9755.2|9782.7|9767.7|9789.4|9786.5|9754|9751|34112
1459033200000|2016-03-26 23:00:00|9780.3|9769.8|9782.1|9772.1|9785.4|9774.3|9767.8|9763.2|1848
1459116000000|2016-03-27 22:00:00|9780.7|9772.3|9741.5|9736.2|9788.9|9785.1|9723.8|9721.9|41615
1459202400000|2016-03-28 22:00:00|9741.7|9736.1|9665.2|9658.6|9763.9|9762|9658.8|9656.6|115826
1459288800000|2016-03-29 22:00:00|9665.3|9658.9|9650.1|9646.1|9673|9669.9|9593.7|9591.8|115145
1459375200000|2016-03-30 22:00:00|9649.9|9646|9619.4|9614.8|9664.5|9662.1|9572.6|9570.7|121544
1459461600000|2016-03-31 22:00:00|9619.5|9615|9589|9574|9626.9|9625|9559.7|9547.5|115445
1459634400000|2016-04-02 22:00:00|9585|9577.3|9586|9579.1|9597.6|9585.2|9575.6|9567|1781
1459720800000|2016-04-03 22:00:00|9585.3|9579.4|9590.5|9586.2|9616.2|9614.3|9574.1|9572|98496
1459807200000|2016-04-04 22:00:00|9590.6|9586.1|9562.1|9558.5|9605.7|9603.8|9547.6|9545.7|111383
1459893600000|2016-04-05 22:00:00|9562.2|9559.1|9559.7|9556.8|9622.9|9621|9532|9529.1|121289
1459980000000|2016-04-06 22:00:00|9559.8|9556.9|9564.9|9557.8|9582.4|9580.3|9522.6|9520.7|129850
1460066400000|2016-04-07 22:00:00|9565.2|9558|9543.4|9528.4|9583.5|9581.6|9525.7|9523.8|104013
1460239200000|2016-04-09 22:00:00|9542|9521|9535.8|9530.6|9543.6|9531.4|9527.6|9513.5|1730
1460325600000|2016-04-10 22:00:00|9536.2|9530.5|9549.1|9546.2|9571.8|9569.9|9503.6|9501.7|68706
1460412000000|2016-04-11 22:00:00|9549|9546.1|9555.9|9551.1|9594.8|9592.9|9500.4|9498.5|88419
1460498400000|2016-04-12 22:00:00|9556.3|9550.9|9670.6|9666.8|9673|9670.9|9550.5|9548.2|112498
1460584800000|2016-04-13 22:00:00|9670.7|9666.6|9668.7|9665.8|9689.2|9687.3|9638.7|9636.8|114387
1460671200000|2016-04-14 22:00:00|9668.8|9665.7|9676.7|9673.8|9689.2|9687.3|9649.1|9646.9|93260
1460844000000|2016-04-16 22:00:00|9666.8|9650.5|9664.9|9660.5|9672.1|9666.5|9655.9|9636.4|1656
1460930400000|2016-04-17 22:00:00|9664.8|9660.7|9647.2|9643.2|9680.5|9678.3|9628.9|9627|89979
1461016800000|2016-04-18 22:00:00|9647.9|9643|9621.6|9618.7|9651.4|9649.4|9585.7|9583.8|97618
1461103200000|2016-04-19 22:00:00|9622|9618.5|9718.9|9715.3|9734.4|9732.5|9603.8|9601.9|105227
1461189600000|2016-04-20 22:00:00|9718.6|9715.5|9748.7|9744|9755.4|9752.3|9649.4|9646.5|123241
1461276000000|2016-04-21 22:00:00|9748.6|9744.1|9798.1|9783.1|9799.4|9796.5|9733.4|9731.5|110472
1461448800000|2016-04-23 22:00:00|9796.6|9783|9789.5|9784.3|9798.2|9789.7|9783.2|9779|759
1461535200000|2016-04-24 22:00:00|9788.9|9784.5|9756.3|9751.9|9790|9785.7|9737.5|9735.6|101387
1461621600000|2016-04-25 22:00:00|9755.9|9752.1|9741.9|9736|9767.9|9766|9703|9701.1|103351
1461708000000|2016-04-26 22:00:00|9740.2|9736.2|9716.8|9713|9754.8|9751.9|9682.5|9679.6|111217
1461794400000|2016-04-27 22:00:00|9716.3|9712.5|9669.8|9661.5|9735.1|9732.4|9657.7|9655.8|125658
1461880800000|2016-04-28 22:00:00|9669.5|9662|9603.4|9588.4|9673|9670.1|9568.6|9566.7|123359
1462053600000|2016-04-30 22:00:00|9599.7|9578.7|9590|9581.8|9600.4|9584.6|9584.4|9569.4|811
1462140000000|2016-05-01 22:00:00|9589.8|9581.7|9550.9|9546.8|9606.4|9604.5|9536|9533.6|77404
1462226400000|2016-05-02 22:00:00|9551|9546.7|9551.3|9546.9|9556|9553|9445.4|9443.5|102882
1462312800000|2016-05-03 22:00:00|9551.1|9546.1|9577.5|9574.3|9591.5|9589.6|9534.1|9532.2|119954
1462399200000|2016-05-04 22:00:00|9577.4|9575|9682|9677.8|9697.5|9695.6|9570.3|9567.4|109258
1462485600000|2016-05-05 22:00:00|9681.3|9678.1|9726.2|9711.2|9731.3|9729|9653.7|9646.8|100021
1462658400000|2016-05-07 22:00:00|9734.3|9718.3|9730.4|9726.2|9736.8|9727.1|9724.1|9715.8|1624
1462744800000|2016-05-08 22:00:00|9729.9|9725.1|9714.9|9711.8|9737.4|9735.3|9685.2|9683.3|95078
1462831200000|2016-05-09 22:00:00|9715.2|9711.9|9762.6|9759.7|9764|9762.1|9699.5|9697.6|91476
1462917600000|2016-05-10 22:00:00|9763|9759.5|9711.2|9707|9763.2|9760.3|9699.8|9697.9|86707
1463004000000|2016-05-11 22:00:00|9711.1|9706.8|9709.7|9706.2|9727.2|9725.3|9664.6|9662.7|89682
1463090400000|2016-05-12 22:00:00|9710|9706.6|9758.3|9743.3|9775.5|9773.6|9702.8|9700.9|97939
1463263200000|2016-05-14 22:00:00|9762.6|9746|9761.3|9755.4|9763.5|9756.4|9750.7|9740.9|1517
1463349600000|2016-05-15 22:00:00|9760.7|9755.9|9777.6|9774.7|9785.5|9783.6|9748.5|9746.3|70068
1463436000000|2016-05-16 22:00:00|9777.7|9774.8|9805.5|9802.6|9811.9|9807.8|9752.2|9750.3|88607
1463522400000|2016-05-17 22:00:00|9805.8|9802.9|9877.8|9874.9|9881.7|9879.8|9799.7|9797.5|104745
1463608800000|2016-05-18 22:00:00|9877.9|9875|9908.6|9905.7|9923.6|9921.7|9863.7|9861.8|102350
1463695200000|2016-05-19 22:00:00|9908.8|9906.9|9904.6|9897.7|9927.9|9926|9897.4|9895.5|78050
1463868000000|2016-05-21 22:00:00|9915.7|9907.9|9906.8|9903.1|9916.4|9907.9|9906.7|9902.3|907
1463954400000|2016-05-22 22:00:00|9907|9903.3|9898|9894.4|9924.8|9922.9|9884.3|9882.4|84565
1464040800000|2016-05-23 22:00:00|9897.7|9894.3|9935.1|9932.1|9938.7|9936.8|9892.5|9889.6|96026
1464127200000|2016-05-24 22:00:00|9935.6|9932.7|9915|9912.1|9936.9|9934.3|9897.7|9895.8|89713
1464213600000|2016-05-25 22:00:00|9915.1|9912.2|9894.3|9890|9929.8|9926.1|9873.2|9871.3|84762
1464300000000|2016-05-26 22:00:00|9894.2|9890.1|9953.4|9939.8|9953.4|9948.4|9886.9|9884|87971
1464472800000|2016-05-28 22:00:00|9947.4|9940.6|9947.6|9944.7|9948.5|9945.6|9945.3|9940.6|859
1464559200000|2016-05-29 22:00:00|9947.5|9944.6|9924.8|9921.9|9957.3|9955.4|9920.8|9918.9|57956
1464645600000|2016-05-30 22:00:00|9923.7|9920.8|9940.6|9936.4|9952.1|9950.2|9887.5|9885.6|101520
1464732000000|2016-05-31 22:00:00|9940.8|9936.5|9885.2|9881.7|9952.2|9950.3|9863|9861.1|108495
1464818400000|2016-06-01 22:00:00|9885.5|9882.4|9907.8|9904.1|9911.8|9909.8|9859.5|9857.6|104110
1464904800000|2016-06-02 22:00:00|9908|9903.6|9765.9|9750.9|9921.2|9919.3|9755.3|9750.9|117168
1465077600000|2016-06-04 22:00:00|9780.2|9769.5|9766.4|9756.8|9787.9|9776.5|9756.7|9747.9|1457
1465164000000|2016-06-05 22:00:00|9764.7|9757.7|9708.3|9704.1|9777.3|9775.1|9683|9681.1|93123
1465250400000|2016-06-06 22:00:00|9708|9704.2|9655.9|9650.1|9715.1|9713.2|9645.9|9644|87593
1465336800000|2016-06-07 22:00:00|9654.8|9651.5|9594.3|9590.2|9660.2|9658.3|9582.1|9580.2|86794
1465423200000|2016-06-08 22:00:00|9593.9|9590.9|9647.6|9644.7|9657.4|9655.5|9579.1|9576.9|89752
1465509600000|2016-06-09 22:00:00|9647.5|9644.5|9655.2|9640.2|9658.8|9657.3|9617.3|9615.8|96044
1465682400000|2016-06-11 22:00:00|9655.9|9634.9|9656.6|9646.4|9659.2|9652.8|9640.4|9619.4|2016
1465768800000|2016-06-12 22:00:00|9654.9|9647.7|9644.1|9638.8|9679.4|9677.9|9630.6|9629.1|110128
1465855200000|2016-06-13 22:00:00|9643.8|9638.7|9639.8|9633.8|9669.6|9668.1|9621.9|9620.4|108689
1465941600000|2016-06-14 22:00:00|9638.5|9634.5|9618.1|9614.8|9664.7|9663.2|9592.7|9589.8|105842
1466028000000|2016-06-15 22:00:00|9617.5|9614.6|9652.1|9646.7|9687.7|9686.2|9572.7|9571.2|141000
1466114400000|2016-06-16 22:00:00|9651.1|9648.1|9605|9590|9660.8|9657.9|9589.3|9587.6|100516
1466287200000|2016-06-18 22:00:00|9598.2|9587|9634.1|9629.4|9640.5|9633.2|9596.8|9580.7|1657
1466373600000|2016-06-19 22:00:00|9634.2|9629.5|9622|9617|9645.6|9641.4|9576.4|9574.8|98094
1466460000000|2016-06-20 22:00:00|9620.9|9616.9|9625.3|9621.4|9630.8|9626.7|9573.2|9571.7|85792
1466546400000|2016-06-21 22:00:00|9626.3|9622.7|9591.5|9586.1|9629.2|9626.7|9552.5|9549.6|91216
1466632800000|2016-06-22 22:00:00|9590.3|9586.3|9637|9627.9|9660.2|9652.8|9522.4|9520.2|110340
1466719200000|2016-06-23 22:00:00|9634.4|9628.4|9714.9|9698.9|9809.1|9801.7|9593.6|9587.2|159543
1466892000000|2016-06-25 22:00:00|9753.4|9740.3|9738.7|9723.7|9766.1|9752.1|9726.8|9715.6|3877
1466978400000|2016-06-26 22:00:00|9739.1|9724.1|9778.7|9772.6|9820.9|9818.5|9708.8|9704.7|123396
1467064800000|2016-06-27 22:00:00|9777.1|9774|9805.1|9798.8|9839|9836.4|9765|9762.1|101854
1467151200000|2016-06-28 22:00:00|9804.2|9800.2|9796.5|9791.6|9825|9822.3|9780.9|9778|93272
1467237600000|2016-06-29 22:00:00|9796.2|9792.2|9766.9|9761.9|9821.7|9819.8|9728.7|9726.8|121074
1467324000000|2016-06-30 22:00:00|9765.2|9762.2|9736|9721|9783|9780.1|9711.4|9709.4|89381
1467496800000|2016-07-02 22:00:00|9748.4|9727.4|9739.8|9730.7|9758.8|9751.5|9730.2|9715.4|1130
1467583200000|2016-07-03 22:00:00|9738.7|9732|9715.3|9712|9760.1|9757.8|9703.7|9698.1|52243
1467669600000|2016-07-04 22:00:00|9714.8|9711.9|9775|9772.1|9775.7|9773.6|9686.9|9684|78753
1467756000000|2016-07-05 22:00:00|9775.1|9772.2|9756|9751.9|9806.8|9805.3|9741.3|9739.2|101006
1467842400000|2016-07-06 22:00:00|9755.5|9752.6|9792.7|9786.6|9798|9792.4|9741.5|9739.7|81072
1467928800000|2016-07-07 22:00:00|9791.9|9787.5|9837.9|9827.9|9867.3|9865|9763.8|9760.9|83795
1468101600000|2016-07-09 22:00:00|9823.8|9816.7|9828.6|9825|9833|9829.7|9822.2|9805.1|1027
1468188000000|2016-07-10 22:00:00|9828.8|9826.2|9829.4|9826.5|9859.4|9857.2|9816.4|9814.9|77281
1468274400000|2016-07-11 22:00:00|9829.3|9826.4|9888.3|9883.7|9895.7|9893.7|9796.5|9794.5|87543
1468360800000|2016-07-12 22:00:00|9888.4|9885.2|9850.3|9846.2|9896|9893.7|9822.6|9821.1|82048
1468447200000|2016-07-13 22:00:00|9849.6|9846.7|9811.7|9808.8|9850.8|9847.8|9765.2|9762.7|88796
1468533600000|2016-07-14 22:00:00|9812.5|9809.6|9832.6|9820.6|9848.1|9846.6|9783.2|9781.7|92747
1468706400000|2016-07-16 22:00:00|9826.7|9808.7|9833.7|9823.1|9835.3|9828.2|9819.9|9808.7|1525
1468792800000|2016-07-17 22:00:00|9830.8|9825.8|9826.4|9822.8|9847.8|9846.3|9812.2|9810.7|69737
1468879200000|2016-07-18 22:00:00|9825.7|9822.9|9857.8|9854.9|9878.5|9877|9816.1|9814.6|73814
1468965600000|2016-07-19 22:00:00|9858.1|9855.2|9875.3|9872.4|9905.3|9903.8|9851.6|9850.1|72743
1469052000000|2016-07-20 22:00:00|9875.2|9872.3|9859.1|9856.2|9907.7|9906.2|9841.7|9839.1|87499
1469138400000|2016-07-21 22:00:00|9860|9857.1|9890.4|9878.4|9896.4|9894.9|9844.4|9842.9|70428
1469311200000|2016-07-23 22:00:00|9881.2|9869.1|9882|9877.7|9886.5|9879.7|9870.3|9862|885
1469397600000|2016-07-24 22:00:00|9881.3|9878.4|9862.8|9859.9|9896.7|9894.4|9850.5|9849|58269
1469484000000|2016-07-25 22:00:00|9862.2|9859.3|9921.9|9919|9932.3|9927.2|9836|9834.5|65493
1469570400000|2016-07-26 22:00:00|9922.2|9919.3|9864.9|9860.9|9952|9948.9|9849.3|9846.4|80007
1469656800000|2016-07-27 22:00:00|9865.4|9862|9809.8|9804.8|9868.1|9865.2|9794.5|9793|76254
1469743200000|2016-07-28 22:00:00|9808.4|9804.5|9699.7|9687.7|9813.1|9809|9636.5|9635|93158
1469916000000|2016-07-30 22:00:00|9696.5|9689|9691.2|9684.3|9704.2|9695.2|9689.7|9682.4|1737
1470002400000|2016-07-31 22:00:00|9691|9684.2|9684.3|9678.1|9714|9702.4|9664.7|9663.2|62614
1470088800000|2016-08-01 22:00:00|9682.1|9679.1|9649.5|9645.5|9688.2|9685.9|9634.3|9632.8|68378
1470175200000|2016-08-02 22:00:00|9647.8|9644.9|9733.9|9730.1|9740.1|9738.3|9644.2|9640.2|63067
1470261600000|2016-08-03 22:00:00|9733.8|9730.9|9745.6|9737.9|9750.7|9749.2|9722.3|9720|64328
1470348000000|2016-08-04 22:00:00|9744.3|9739.2|9813.5|9801.5|9831.4|9829.9|9727.5|9726|58229
1470520800000|2016-08-06 22:00:00|9809.2|9791.2|9809.9|9803|9821.1|9817.7|9786.5|9783.3|1934
1470607200000|2016-08-07 22:00:00|9809.4|9804.4|9830.7|9824.7|9842.6|9841.1|9790.4|9788.1|50034
1470693600000|2016-08-08 22:00:00|9829.3|9825.7|9818|9813.9|9844.4|9842.9|9812.6|9809.3|53070
1470780000000|2016-08-09 22:00:00|9817.4|9814.5|9748.9|9742.8|9823.7|9818|9740.7|9737.8|58776
1470866400000|2016-08-10 22:00:00|9747.5|9744.5|9758.3|9752.7|9766.7|9765.2|9712.3|9710.8|53264
1470952800000|2016-08-11 22:00:00|9757.1|9754.1|9750.4|9738.4|9766.7|9765.2|9709|9707.5|55381
1471125600000|2016-08-13 22:00:00|9744.3|9726.3|9749.9|9739.9|9755.1|9746.7|9738.6|9725.7|440
1471212000000|2016-08-14 22:00:00|9747.5|9742.9|9731.4|9728.5|9760.3|9758.6|9714.1|9712.6|41555
1471298400000|2016-08-15 22:00:00|9732.1|9729.2|9621.8|9618.6|9735.3|9733|9590.3|9587.1|70080
1471384800000|2016-08-16 22:00:00|9621.7|9618.9|9625.1|9619.9|9660.3|9657.1|9597.7|9596.2|61505
1471471200000|2016-08-17 22:00:00|9624.9|9621.8|9553.8|9547.7|9625.8|9622.9|9538.3|9536.8|75441
1471557600000|2016-08-18 22:00:00|9552.4|9549.1|9604|9601.1|9612.1|9610.6|9541|9538.1|64909
1471730400000|2016-08-20 22:00:00|9620.4|9602.4|9610.8|9601.4|9635.2|9626|9604.6|9590.8|1535
1471816800000|2016-08-21 22:00:00|9609.6|9604.6|9625.3|9621.6|9649.7|9648.2|9600.7|9597.5|63849
1471903200000|2016-08-22 22:00:00|9624.8|9621.9|9629.8|9625.2|9639.2|9634.7|9594.5|9593|62241
1471989600000|2016-08-23 22:00:00|9629.4|9625.4|9672.2|9668.9|9684.7|9683.2|9627.1|9625.4|67227
1472076000000|2016-08-24 22:00:00|9672.5|9669.6|9678.7|9675.8|9688.4|9686.9|9642|9640.5|50376
1472162400000|2016-08-25 22:00:00|9678.8|9675.9|9782.9|9780|9793.6|9792.1|9633|9630.1|85088
1472335200000|2016-08-27 22:00:00|9785.3|9778.6|9786.2|9782.3|9793|9786.4|9784.3|9778.6|416
1472421600000|2016-08-28 22:00:00|9786.1|9783.1|9785|9780.5|9807.8|9806.3|9765.8|9764.3|67337
1472508000000|2016-08-29 22:00:00|9784.9|9781.9|9837.6|9834.7|9845.3|9843.8|9776.5|9774.4|66099
1472594400000|2016-08-30 22:00:00|9837|9834.1|9837.4|9834.5|9864.1|9862.6|9818.4|9816.9|71783
1472680800000|2016-08-31 22:00:00|9837.7|9834.8|9800.5|9797.6|9885.8|9884.3|9786.1|9784.6|76258
1472767200000|2016-09-01 22:00:00|9800.6|9797.7|9805.9|9801.2|9820.3|9818.8|9740.2|9738|74707
1472940000000|2016-09-03 22:00:00|9810.9|9800.2|9807.5|9801.8|9812.9|9803.4|9798.2|9791.2|725
1473026400000|2016-09-04 22:00:00|9807.1|9802|9800.4|9797.5|9815|9813.5|9773.1|9771.6|43759
1473112800000|2016-09-05 22:00:00|9800.2|9797.3|9702.3|9699.4|9812.2|9809.9|9694.3|9692.8|69752
1473199200000|2016-09-06 22:00:00|9702.4|9699.5|9698|9695.1|9711.3|9708.8|9670.5|9669|72508
1473285600000|2016-09-07 22:00:00|9698.1|9695.2|9723|9718|9738.5|9737|9650.5|9648.4|77027
1473372000000|2016-09-08 22:00:00|9722.3|9718.2|9755.9|9752.8|9785.9|9783.2|9711.3|9709.8|65083
1473544800000|2016-09-10 22:00:00|9758.3|9745|9753.7|9750.5|9759.8|9753.3|9750.5|9742|1405
1473631200000|2016-09-11 22:00:00|9753.2|9750.1|9722.1|9718.5|9764.8|9762.7|9692|9689.1|70394
1473717600000|2016-09-12 22:00:00|9721.9|9718.6|9775.4|9769.5|9785.6|9784.1|9708.1|9706.4|76259
1473804000000|2016-09-13 22:00:00|9774.2|9770.7|9732|9728.5|9790.8|9789.3|9707.2|9705.7|75645
1473890400000|2016-09-14 22:00:00|9731.2|9728.3|9720.9|9717.6|9768.7|9767|9697.5|9693.2|84271
1473976800000|2016-09-15 22:00:00|9720.7|9717.7|9805.8|9799.6|9818.9|9817.4|9713.2|9710.3|72713
1474149600000|2016-09-17 22:00:00|9802.4|9788.9|9807.7|9802.4|9813.1|9803.6|9798.8|9788.9|1663
1474236000000|2016-09-18 22:00:00|9807.9|9801.7|9803|9800.1|9819.8|9818.3|9784.1|9782.4|59316
1474322400000|2016-09-19 22:00:00|9802.7|9799.8|9795.6|9790.4|9812.2|9810|9762.9|9761.4|72835
1474408800000|2016-09-20 22:00:00|9794.4|9791.4|9741.8|9737.7|9815.7|9813.7|9721.3|9719.1|95023
1474495200000|2016-09-21 22:00:00|9741.2|9738.2|9689.7|9685.1|9743|9740.1|9660.9|9659.4|75659
1474581600000|2016-09-22 22:00:00|9688.6|9685.6|9705.6|9698.9|9743.6|9741.9|9688.6|9685.2|68053
1474754400000|2016-09-24 22:00:00|9707.4|9697.3|9707.4|9699.7|9718.8|9703.3|9694.3|9689.2|2515
1474840800000|2016-09-25 22:00:00|9706|9700.7|9693.9|9691|9709.9|9708.4|9662.1|9660.6|63423
1474927200000|2016-09-26 22:00:00|9693.7|9690.8|9709.6|9706.2|9729.8|9728.3|9662.1|9660.3|74601
1475013600000|2016-09-27 22:00:00|9709.2|9706|9714.6|9711.7|9737.8|9736.3|9692.2|9690.7|72363
1475100000000|2016-09-28 22:00:00|9714.7|9711.8|9663.8|9657.6|9724.6|9723.1|9640.8|9639.3|79073
1475186400000|2016-09-29 22:00:00|9662.1|9659|9715.5|9711.3|9768.6|9758.6|9648.6|9647.1|120627
1475359200000|2016-10-01 22:00:00|9731.4|9715.4|9709.2|9699.2|9731.4|9721.8|9704.4|9695.5|2842
1475445600000|2016-10-02 22:00:00|9709.4|9699.4|9738.4|9733.3|9745.5|9744|9705|9698.4|74059
1475532000000|2016-10-03 22:00:00|9737|9734|9791.8|9788.4|9829.9|9828.4|9730.2|9728.2|129631
1475618400000|2016-10-04 22:00:00|9791.6|9788.8|9747.9|9741.5|9794.8|9791.1|9734.1|9732.6|115293
1475704800000|2016-10-05 22:00:00|9746.5|9741.4|9812.4|9807.5|9819.7|9818.2|9736.8|9735|111516
1475791200000|2016-10-06 22:00:00|9811.1|9808.1|9777|9773|9841.1|9838.2|9768.3|9766.8|168843
1475964000000|2016-10-08 22:00:00|9796.2|9785.4|9786.2|9776.2|9808.2|9792.2|9775|9765.4|7661
1476050400000|2016-10-09 22:00:00|9786.3|9776.3|9830.3|9826.3|9840.2|9838.7|9773.5|9771|74602
1476136800000|2016-10-10 22:00:00|9829.2|9826.2|9887.3|9883.1|9894.4|9892.9|9821.8|9819.7|112313
1476223200000|2016-10-11 22:00:00|9887.4|9883.6|9908.3|9902.7|9910.6|9909.1|9875.8|9873.1|118770
1476309600000|2016-10-12 22:00:00|9906.8|9903.8|9865.1|9862.2|9911|9908.9|9860.1|9858.6|119338
1476396000000|2016-10-13 22:00:00|9864.9|9862|9906.8|9900.3|9907.6|9904.3|9856.7|9854.6|117075
1476568800000|2016-10-15 22:00:00|9906.4|9899.2|9905.8|9901.5|9910.4|9904.9|9905.1|9897.3|421
1476655200000|2016-10-16 22:00:00|9904.9|9901.9|9892.9|9886.2|9907.8|9906|9872.4|9870.8|98382
1476741600000|2016-10-17 22:00:00|9891|9887.4|9901.6|9897.1|9916|9914|9867.6|9865.6|97523
1476828000000|2016-10-18 22:00:00|9901.4|9898.1|9891.5|9887.9|9907.1|9904.4|9876|9873.8|105428
1476914400000|2016-10-19 22:00:00|9891.2|9888.2|9931.5|9927.2|9934.2|9932.7|9844.1|9841.2|110328
1477000800000|2016-10-20 22:00:00|9931.3|9928.3|9936.9|9932.8|9962.7|9961.2|9925.4|9922.5|90012
1477173600000|2016-10-22 22:00:00|9954.4|9946.6|9946.1|9941.8|9956.8|9947.5|9942.3|9938.4|1279
1477260000000|2016-10-23 22:00:00|9945.3|9942.3|9942.5|9938.8|9958.3|9955.9|9916.4|9914.9|108831
1477346400000|2016-10-24 22:00:00|9942.1|9939.1|9944.7|9941.8|9999.9|9998.4|9933.5|9932|123327
1477432800000|2016-10-25 22:00:00|9944.8|9941.9|9936.9|9934|9960.2|9958.2|9904.1|9902.6|114143
1477519200000|2016-10-26 22:00:00|9937.5|9934.4|9938.8|9934.7|9952.1|9950.6|9912.6|9911.1|135721
1477605600000|2016-10-27 22:00:00|9937.9|9934.9|9879.3|9873.5|9951.5|9949.7|9859|9857|161591
1477778400000|2016-10-29 22:00:00|9876.5|9871.1|9880.9|9878|9882.2|9878.2|9870|9867.5|6563
1477868400000|2016-10-30 23:00:00|9880.8|9877.9|9895.4|9892.5|9908.4|9906.9|9874.1|9871.8|115262
1477954800000|2016-10-31 23:00:00|9895.6|9892.7|9752.9|9750|9897.9|9895.9|9729.2|9727.7|138115
1478041200000|2016-11-01 23:00:00|9752.8|9749.9|9734|9731.1|9755.9|9753.6|9696|9694.5|152959
1478127600000|2016-11-02 23:00:00|9733.8|9730.9|9741.1|9738.2|9761.3|9759.8|9697.1|9694.9|149391
1478214000000|2016-11-03 23:00:00|9741.3|9738.4|9687.4|9680.3|9759.1|9757.6|9682|9678.4|137443
1478386800000|2016-11-05 23:00:00|9780.3|9767.2|9754.2|9745.7|9789.6|9778.2|9743.7|9737.2|4753
1478473200000|2016-11-06 23:00:00|9752.8|9747.3|9744.4|9741.5|9790.7|9789.2|9730.9|9728.8|98953
1478559600000|2016-11-07 23:00:00|9744.3|9741.4|9794.1|9789.7|9798.7|9794.3|9736.2|9734.7|122920
1478646000000|2016-11-08 23:00:00|9794.2|9789.6|9842.7|9839.3|9850.5|9847.6|9551.4|9548.5|254340
1478732400000|2016-11-09 23:00:00|9841|9838.1|9872.5|9868.9|9897.7|9896.2|9822.1|9819.2|187725
1478818800000|2016-11-10 23:00:00|9872.1|9869.1|9885.1|9875.1|9894.6|9892.4|9832.9|9831.4|191944
1478991600000|2016-11-12 23:00:00|9896.3|9887|9889.1|9883.6|9899.3|9891.6|9886.1|9880.3|3160
1479078000000|2016-11-13 23:00:00|9889.4|9884.4|9975.6|9968.3|10002.9|10001.4|9886.7|9883.5|253443
1479164400000|2016-11-14 23:00:00|9974|9970.4|10016|10011.6|10026|10024.1|9930|9928.5|248377
1479250800000|2016-11-15 23:00:00|10014.8|10010.8|10021.1|10012.7|10059|10057.5|9984.5|9982.3|224366
1479337200000|2016-11-16 23:00:00|10021.2|10013.9|10070.8|10067.9|10076.1|10073.2|9995.1|9993.6|202210
1479423600000|2016-11-17 23:00:00|10070.7|10067.8|10107.9|10098.7|10125|10122.8|10061|10059.5|220036
1479596400000|2016-11-19 23:00:00|10114.9|10098.9|10106.1|10102.8|10115.7|10108.9|10102.7|10097.3|2256
1479682800000|2016-11-20 23:00:00|10105.8|10102.9|10086.8|10076.8|10117.9|10116.4|10075.7|10073.8|254745
1479769200000|2016-11-21 23:00:00|10084.9|10080.6|10112.1|10109.2|10135.4|10133.9|10068.7|10066.5|204263
1479855600000|2016-11-22 23:00:00|10112.2|10109.3|10174.3|10169.2|10183.8|10181.2|10092.7|10091.2|189196
1479942000000|2016-11-23 23:00:00|10174.2|10169.1|10170|10167.1|10192.7|10191.2|10146.1|10144.6|169025
1480028400000|2016-11-24 23:00:00|10169.8|10166.9|10151.6|10141.6|10188|10185.6|10105.9|10104.2|234427
1480201200000|2016-11-26 23:00:00|10131.7|10124.6|10139.2|10134.6|10143.3|10136.9|10114.5|10100.4|6311
1480287600000|2016-11-27 23:00:00|10140.1|10134.9|10135.2|10129.1|10169|10167.5|10080.5|10077.8|175724
1480374000000|2016-11-28 23:00:00|10133.6|10130.3|10121.2|10114|10178|10175.7|10111.4|10109.6|188240
1480460400000|2016-11-29 23:00:00|10119.4|10115.9|10171.7|10165.3|10206.2|10204.3|10107.9|10105.7|231759
1480546800000|2016-11-30 23:00:00|10170.7|10166.4|10110.2|10104.2|10175.7|10173.4|10100.3|10098.1|228393
1480633200000|2016-12-01 23:00:00|10110.6|10104.9|10108.4|10101.1|10124.1|10122|10076.4|10068.2|192507
1480806000000|2016-12-03 23:00:00|10123.9|10107.9|10168.6|10163.8|10169.6|10164.5|10103.5|10087.5|16780
1480892400000|2016-12-04 23:00:00|10168.5|10163.9|10068.6|10064.5|10185.3|10180.6|10051.2|10049|279066
1480978800000|2016-12-05 23:00:00|10068.4|10065.3|10102.4|10095|10116.2|10114.7|10050.3|10048.8|173654
1481065200000|2016-12-06 23:00:00|10100.9|10096.6|10071.7|10067.5|10111.4|10109.2|10066.7|10065.2|132364
1481151600000|2016-12-07 23:00:00|10070.8|10067.8|10165.7|10162.7|10179.5|10177.5|10022.3|10019.4|217253
1481238000000|2016-12-08 23:00:00|10165.6|10163.1|10172.8|10168.1|10214.7|10213.2|10154.2|10152.7|183180
1481410800000|2016-12-10 23:00:00|10199.5|10183.5|10186.8|10178.2|10200.8|10187.1|10177.2|10161.6|3622
1481497200000|2016-12-11 23:00:00|10186.2|10178.8|10133.3|10128.6|10200.4|10198.2|10125.2|10123|133300
1481583600000|2016-12-12 23:00:00|10132.4|10128.6|10125.8|10119.4|10147.5|10145.7|10101.2|10099.7|163959
1481670000000|2016-12-13 23:00:00|10124.7|10120.8|10208.8|10205.3|10224.6|10221.7|10084.4|10082.9|209213
1481756400000|2016-12-14 23:00:00|10208.4|10205.4|10303.3|10299.5|10344.6|10343.1|10202.5|10199.6|313779
1481842800000|2016-12-15 23:00:00|10303.5|10300.3|10268.6|10263.7|10312.5|10311|10242.3|10240.5|265587
1482015600000|2016-12-17 23:00:00|10270.5|10262.5|10274.9|10268.5|10280.7|10271|10263.6|10253.7|2297
1482102000000|2016-12-18 23:00:00|10273.5|10269.9|10275.1|10270.4|10290.5|10282.3|10222.6|10220|257808
1482188400000|2016-12-19 23:00:00|10275|10270.5|10289.7|10284|10322.1|10320|10261|10258.7|255734
1482274800000|2016-12-20 23:00:00|10288.8|10285.3|10272.9|10262.9|10297.5|10295.2|10227.9|10225.5|216907
1482361200000|2016-12-21 23:00:00|10267.7|10262.7|10261.5|10256.3|10278.4|10269|10219.3|10216.7|223187
1482447600000|2016-12-22 23:00:00|10261.3|10256.7|10271.7|10261.7|10282.8|10280.4|10244.7|10241.8|139936
1482706800000|2016-12-25 23:00:00|10275|10263.3|10277|10263.8|10289.5|10273.5|10269.6|10260.3|2864
1482706800000|2016-12-25 23:00:00|10275|10263.3|10277|10263.8|10289.5|10273.5|10269.6|10260.3|2864
1482793200000|2016-12-26 23:00:00|10276|10265.1|10284.1|10274.4|10299.3|10297.8|10268.7|10261.3|184838
1482879600000|2016-12-27 23:00:00|10282.6|10275.1|10285.9|10278.9|10323.1|10320.7|10265.7|10263.3|217632
1482966000000|2016-12-28 23:00:00|10285.3|10279|10231.3|10222.7|10288.2|10284|10208|10205.9|268882
1483052400000|2016-12-29 23:00:00|10230.1|10224.2|10190|10180|10237.6|10231.2|10060.6|10050.6|359362
1483311600000|2017-01-01 23:00:00|10192.2|10182.2|10245.2|10235.6|10245.5|10238.7|10191.6|10182.2|120654
1483398000000|2017-01-02 23:00:00|10245|10237.7|10273.2|10264.9|10337.1|10334.7|10212|10209.5|230791
1483484400000|2017-01-03 23:00:00|10271.6|10266.8|10215.9|10205.9|10293|10290.3|10202.7|10199.8|188213
1483570800000|2017-01-04 23:00:00|10214.7|10208.7|10100.7|10097.2|10222.8|10220.4|10087.9|10085.5|339999
1483657200000|2017-01-05 23:00:00|10100.8|10096.8|10182.4|10175.8|10186.7|10183.2|10095.4|10091.5|310975
1483830000000|2017-01-07 23:00:00|10175.9|10170.2|10174.7|10170.4|10182.2|10175.6|10174.4|10159.7|943
1483916400000|2017-01-08 23:00:00|10174.1|10170.7|10143.8|10138.3|10199.1|10197|10132.6|10123.5|228752
1484002800000|2017-01-09 23:00:00|10143.8|10138.6|10171|10161.2|10179.9|10177.5|10112.3|10109.4|246056
1484089200000|2017-01-10 23:00:00|10166.9|10163.5|10144.4|10138.6|10249.6|10247.7|10103.1|10100.2|315527
1484175600000|2017-01-11 23:00:00|10144.3|10138.9|10111.3|10101.6|10151.7|10148.8|10057.2|10054.7|299520
1484262000000|2017-01-12 23:00:00|10111.2|10101.3|10092.9|10084|10123.2|10121.1|10045.1|10038.1|240638
1484434800000|2017-01-14 23:00:00|10113.3|10097.3|10108.7|10101.6|10128.7|10112.7|10094.2|10083.8|4330
1484521200000|2017-01-15 23:00:00|10109.4|10100.7|10116.8|10109.9|10138.2|10136|10092.2|10089.3|155240
1484607600000|2017-01-16 23:00:00|10115.3|10111.2|10019.5|10013|10120.8|10115.2|9997|9994.8|283028
1484694000000|2017-01-17 23:00:00|10020.5|10016.5|10074.9|10070.6|10079.9|10074.9|10010|10007.8|214446
1484780400000|2017-01-18 23:00:00|10074.7|10070.7|10064.1|10058.2|10124|10121.9|10042.5|10040.4|218878
1484866800000|2017-01-19 23:00:00|10064.2|10058.1|10019.5|10009.5|10095.3|10093.4|10014.9|10006.7|230951
1485039600000|2017-01-21 23:00:00|10023.9|10012.9|10019.8|10014.6|10035.2|10025.2|10014|10006.4|1801
1485126000000|2017-01-22 23:00:00|10018.5|10015.6|9964.2|9960|10020.8|10018.4|9961.4|9956.3|213816
1485212400000|2017-01-23 23:00:00|9963.9|9959.6|10015.3|10011|10024|10018.5|9962.2|9958.9|177312
1485298800000|2017-01-24 23:00:00|10015.4|10011.6|9995.2|9988.9|10027.9|10025.4|9966.9|9965.1|175003
1485385200000|2017-01-25 23:00:00|9995.5|9988.8|10004|10000.6|10027.9|10025.7|9968.8|9966.9|214714
1485471600000|2017-01-26 23:00:00|10004.1|9999.7|9994.5|9989.1|10029.4|10026.8|9970.8|9968.4|185332
1485644400000|2017-01-28 23:00:00|9977.1|9967|9980.5|9976|9993.7|9979.1|9968.8|9958.3|4218
1485730800000|2017-01-29 23:00:00|9980|9976.4|9951|9946.5|10046.6|10044.2|9935|9932.4|179440
1485817200000|2017-01-30 23:00:00|9950.2|9946.9|9900.2|9892.4|9968.1|9965.7|9862.2|9859.8|249731
1485903600000|2017-01-31 23:00:00|9897.7|9894.3|9934.9|9931.5|9963.2|9954.7|9884.6|9882.3|205877
1485990000000|2017-02-01 23:00:00|9934.8|9931.2|9929.4|9920.5|9940.1|9937.2|9870.8|9868.5|211557
1486076400000|2017-02-02 23:00:00|9927.6|9922.3|9927.6|9918.6|9993|9983.9|9907.9|9905.5|172883
1486249200000|2017-02-04 23:00:00|9922.6|9906.6|9928.3|9920.5|9936.4|9921.5|9918.6|9905.2|1101
1486335600000|2017-02-05 23:00:00|9927.8|9920|9911.8|9905.6|9962.9|9961.1|9904.7|9902.3|166577
1486422000000|2017-02-06 23:00:00|9910.7|9905.7|9977.9|9974.9|10008|10006.2|9909.5|9902.7|179443
1486508400000|2017-02-07 23:00:00|9978|9975.1|9949.5|9946.5|10001.3|9999.1|9930.8|9929.3|163338
1486594800000|2017-02-08 23:00:00|9949.6|9946.6|10016.4|10013|10022.8|10018.4|9937.4|9935.7|152414
1486681200000|2017-02-09 23:00:00|10016.7|10013.7|10024.8|10021.9|10063.2|10061.7|10010.7|10008.2|145661
1486854000000|2017-02-11 23:00:00|10038.7|10022.7|10036.9|10032.5|10041.5|10035.7|10028.7|10021.9|2964
1486940400000|2017-02-12 23:00:00|10036.2|10032.6|10061.8|10055.7|10070.3|10068.8|10019.8|10018.2|143483
1487026800000|2017-02-13 23:00:00|10061.7|10055.9|10064.3|10060.6|10085.6|10084.1|10031.9|10030|199541
1487113200000|2017-02-14 23:00:00|10064.4|10061.5|10062.4|10054.3|10120.2|10118.1|10048.3|10046.2|196938
1487199600000|2017-02-15 23:00:00|10062.1|10055.5|9975.5|9972.3|10065|10056|9967.6|9965.4|191939
1487286000000|2017-02-16 23:00:00|9975.8|9972|10027.8|10022.3|10035.2|10033|9969.8|9966.7|182932
1487458800000|2017-02-18 23:00:00|10036.3|10023.3|10022.3|10019.3|10039.2|10027.2|10021.5|10017.2|6718
1487545200000|2017-02-19 23:00:00|10022.2|10019.2|10029.9|10027|10045.4|10043.9|10012.9|10010.4|136859
1487631600000|2017-02-20 23:00:00|10030|10027.1|10100.4|10097.5|10106.4|10104.9|10029.4|10025.8|165629
1487718000000|2017-02-21 23:00:00|10100.6|10097.7|10108.6|10104.6|10142.2|10140.7|10078.7|10076.5|190124
1487804400000|2017-02-22 23:00:00|10108.3|10104.8|10068.7|10064.3|10118.1|10115.9|10054.7|10050.4|143736
1487890800000|2017-02-23 23:00:00|10068.5|10064.7|10077.8|10074.9|10083.5|10080.3|10026.2|10024.7|141258
1488063600000|2017-02-25 23:00:00|10081.5|10070.5|10078.6|10075.7|10087|10076.4|10067.5|10054.6|4094
1488150000000|2017-02-26 23:00:00|10078.3|10075.4|10092.9|10089.8|10099.7|10097.7|10046.7|10045.2|150279
1488236400000|2017-02-27 23:00:00|10093|10089.9|10063.6|10060.7|10103.6|10101.2|10010|10008.5|168998
1488322800000|2017-02-28 23:00:00|10063.2|10060.3|10087.5|10084.6|10130.7|10128.6|10053.9|10051.7|212426
1488409200000|2017-03-01 23:00:00|10087.4|10084.5|10134.7|10131.8|10147.2|10145.7|10086.9|10084.4|141373
1488495600000|2017-03-02 23:00:00|10134.6|10131.7|10078.3|10072.8|10138.9|10136.9|10077.4|10072.3|168215
1488668400000|2017-03-04 23:00:00|10094.9|10079.4|10089.8|10082.4|10105|10094.2|10081.5|10074.1|18903
1488754800000|2017-03-05 23:00:00|10089.1|10083.1|10124.3|10119.8|10131.3|10128.9|10074.3|10071.8|133278
1488841200000|2017-03-06 23:00:00|10123.4|10119.9|10134.7|10131|10171.4|10169.9|10108.9|10106|126172
1488927600000|2017-03-07 23:00:00|10134.8|10131.1|10151.7|10147.6|10156.8|10154.1|10123.9|10122.4|133946
1489014000000|2017-03-08 23:00:00|10151.1|10148.2|10128|10124.2|10162.9|10160.4|10092.8|10091.3|186301
1489100400000|2017-03-09 23:00:00|10127.6|10123.7|10114.1|10106.4|10145.4|10137|10080.1|10077.2|166624
1489273200000|2017-03-11 23:00:00|10113.3|10097.3|10104.6|10101.7|10113.3|10102|10099.7|10089.8|3783
1489359600000|2017-03-12 23:00:00|10104.4|10101.5|10077.5|10074.6|10118.1|10116.3|10061.2|10059.7|156311
1489446000000|2017-03-13 23:00:00|10077.6|10074.7|10099.4|10096.5|10114.3|10107.1|10069.9|10068.4|144008
1489532400000|2017-03-14 23:00:00|10099.3|10096.4|10010.2|10007.3|10100.7|10098.2|9986.8|9984.4|167426
1489618800000|2017-03-15 23:00:00|10010|10007.1|9964.2|9961.3|10010|10007.1|9952|9950.5|187210
1489705200000|2017-03-16 23:00:00|9964.3|9961.4|9989.8|9979.8|9992.2|9986.3|9943.3|9941.8|130322
1489878000000|2017-03-18 23:00:00|9991.6|9980.6|9978.2|9975.3|9991.6|9981.2|9974.2|9968.2|6923
1489964400000|2017-03-19 23:00:00|9978.1|9975.2|9991.3|9988.4|9993.1|9990.3|9958.1|9955.8|117808
1490050800000|2017-03-20 23:00:00|9991.2|9988.3|9933.9|9931|10004.3|10001.4|9922.8|9921.3|160369
1490137200000|2017-03-21 23:00:00|9934|9931.1|9919.1|9916.2|9947.7|9945.7|9882.6|9880.6|156623
1490223600000|2017-03-22 23:00:00|9919|9916.1|9934.6|9931.7|9943|9941.5|9912.8|9911.3|141540
1490310000000|2017-03-23 23:00:00|9934.5|9931.6|9916.3|9912.4|9960.9|9958.8|9890|9887.6|129343
1490482800000|2017-03-25 23:00:00|9897|9882.8|9895.8|9891.3|9902.3|9894.7|9885.8|9876|4610
1490565600000|2017-03-26 22:00:00|9896.1|9892|9859.3|9856.4|9897.4|9893.2|9814.5|9813|141779
1490652000000|2017-03-27 22:00:00|9859.2|9856.3|9924.9|9920.5|9936.7|9934.7|9832.4|9830.9|136266
1490738400000|2017-03-28 22:00:00|9925|9920.9|9962.9|9959.4|9977.8|9975.5|9914|9912.4|147292
1490824800000|2017-03-29 22:00:00|9962.7|9959.8|10009.8|10005.6|10016.9|10013.4|9949.4|9947.9|123832
1490911200000|2017-03-30 22:00:00|10009.5|10005.9|10030.9|10027.3|10034.8|10029.4|9995.7|9993.2|136175
1491084000000|2017-04-01 22:00:00|10034.4|10024.3|10028.7|10022.7|10034.4|10024.3|10023.1|10013.3|3109
1491170400000|2017-04-02 22:00:00|10028.8|10022.9|10017.5|10014.6|10038.6|10037.1|10008.7|10007|120537
1491256800000|2017-04-03 22:00:00|10017.6|10014.7|10019|10013|10038.5|10036.9|10012.6|10010.5|117857
1491343200000|2017-04-04 22:00:00|10018.1|10013.6|10044.4|10040.7|10080.7|10077.8|10013.1|10011.6|139379
1491429600000|2017-04-05 22:00:00|10044.5|10040.6|10054.7|10051.8|10068.9|10067|10027.4|10025.5|141211
1491516000000|2017-04-06 22:00:00|10054.8|10051.9|10096.2|10089.2|10097.7|10095.8|10030.7|10024.4|188864
1491688800000|2017-04-08 22:00:00|10095.6|10089.8|10097.3|10091.5|10100.2|10093.3|10086.3|10070.3|1528
1491775200000|2017-04-09 22:00:00|10097.9|10091.4|10089.1|10082.3|10109.2|10107.2|10075.6|10074.1|104566
1491861600000|2017-04-10 22:00:00|10089|10082.4|10074.5|10071.6|10095.1|10093.5|10057|10054.7|117158
1491948000000|2017-04-11 22:00:00|10074.6|10071.5|10029.2|10026.3|10090.5|10089|10022.7|10017.9|141071
1492034400000|2017-04-12 22:00:00|10029.1|10026.2|10056.6|10050.9|10067.9|10066.4|10009.3|10007.5|127017
1492120800000|2017-04-13 22:00:00|10056.5|10051.8|10059.6|10048.7|10062.8|10059|10028.9|10023.8|78591
1492293600000|2017-04-15 22:00:00|10039.1|10025.9|10057.7|10047.8|10060.4|10051.1|10039.1|10024.4|1275
1492380000000|2017-04-16 22:00:00|10056.9|10049|10044|10037.6|10059.7|10056.2|10012.4|10009.5|75479
1492466400000|2017-04-17 22:00:00|10043.1|10038.7|9963.6|9960.4|10049.6|10047.3|9956.2|9954.7|137063
1492552800000|2017-04-18 22:00:00|9963.7|9960.7|9983.5|9980.6|9993.6|9991.8|9957.4|9955.9|115440
1492639200000|2017-04-19 22:00:00|9983.4|9980.5|9987.2|9982.6|9992.6|9987.4|9941.4|9939.9|112974
1492725600000|2017-04-20 22:00:00|9986.4|9982.5|9965.5|9958.4|10000.4|9998.9|9958.8|9955.3|110839
1492898400000|2017-04-22 22:00:00|9910.9|9899.9|9913.3|9907.5|9941.3|9935.7|9899|9890.1|8714
1492984800000|2017-04-23 22:00:00|9913.6|9907.4|9960|9956.4|9982.2|9980.2|9910.7|9905.2|183926
1493071200000|2017-04-24 22:00:00|9960.2|9956.5|9937|9933.9|9971.5|9969.5|9919.5|9918|121031
1493157600000|2017-04-25 22:00:00|9937.2|9934.1|9934.6|9928|9970.2|9968.7|9920.4|9918.2|156535
1493244000000|2017-04-26 22:00:00|9934|9928.5|9942.5|9939.4|9964.8|9963|9921.1|9918.9|145698
1493330400000|2017-04-27 22:00:00|9942.7|9939.3|9953.4|9946.7|9959.3|9957.8|9894.6|9892.4|136216
1493503200000|2017-04-29 22:00:00|9942.1|9926.1|9954.4|9939.4|9958.8|9944.6|9939.1|9926.1|1791
1493589600000|2017-04-30 22:00:00|9949.3|9940.7|9967|9959.3|9970.4|9964.8|9929.1|9927|85885
1493676000000|2017-05-01 22:00:00|9966.7|9959.6|9918.5|9915.6|9966.7|9961.8|9913|9910.8|107475
1493762400000|2017-05-02 22:00:00|9918.4|9915.5|9948.6|9941.8|9952.6|9947.7|9891.7|9890.2|132534
1493848800000|2017-05-03 22:00:00|9947.7|9942.6|9867.9|9864.3|9957.9|9956.4|9863.6|9858.9|145580
1493935200000|2017-05-04 22:00:00|9867.8|9864.4|9877.2|9868.4|9904.3|9902.8|9859.7|9854.4|139487
1494108000000|2017-05-06 22:00:00|9874.6|9864.9|9885.2|9880.2|9898.1|9889.5|9870.7|9861.2|4969
1494194400000|2017-05-07 22:00:00|9884.8|9880.9|9991.2|9988.3|9992.9|9990.8|9880.8|9876.9|142370
1494280800000|2017-05-08 22:00:00|9991.3|9988.4|10073.4|10071|10091.9|10090.4|9978.9|9976.8|126427
1494367200000|2017-05-09 22:00:00|10073.3|10070.9|10087.7|10085.3|10095.9|10094.4|10049.3|10047.8|119847
1494453600000|2017-05-10 22:00:00|10087.8|10085.4|10082.2|10075.4|10100.6|10099.1|10057.2|10055.7|103592
1494540000000|2017-05-11 22:00:00|10081.2|10076.4|10014.9|10007.4|10087|10085.5|9988.3|9986.8|104346
1494712800000|2017-05-13 22:00:00|10013.8|10000.7|10007.5|10000.8|10018.1|10008.1|10003.5|9991.5|1901
1494799200000|2017-05-14 22:00:00|10008.1|10000.5|9964.2|9960.9|10020.9|10019.1|9958.8|9957.3|92574
1494885600000|2017-05-15 22:00:00|9964.3|9961.1|9862.4|9858.9|9966.6|9963.4|9848.2|9846.3|110082
1494972000000|2017-05-16 22:00:00|9862.2|9859.1|9786.7|9783.9|9862.2|9859.1|9775.2|9773.4|147174
1495058400000|2017-05-17 22:00:00|9786.6|9783.8|9803.2|9800.8|9826.5|9824.9|9759.9|9758.2|219414
1495144800000|2017-05-18 22:00:00|9803.1|9800.7|9732.5|9726.9|9806.2|9804.7|9726.6|9724.5|141923
1495317600000|2017-05-20 22:00:00|9740.7|9734.8|9736.8|9731.3|9753|9742.4|9726|9720.9|1993
1495404000000|2017-05-21 22:00:00|9736.7|9731.4|9733.9|9731.5|9766.6|9765.1|9692.7|9691.2|126587
1495490400000|2017-05-22 22:00:00|9734.3|9731.9|9761.3|9758.1|9764.4|9762.5|9702.6|9701.1|161663
1495576800000|2017-05-23 22:00:00|9761.4|9758.6|9740.4|9734.1|9777.5|9776|9730.6|9726.3|168114
1495663200000|2017-05-24 22:00:00|9739.8|9734.6|9732.2|9725.5|9741.1|9738.2|9701.2|9699.6|121492
1495749600000|2017-05-25 22:00:00|9732.7|9725.6|9745.9|9740|9762.2|9760.5|9697.1|9695.6|118738
1495922400000|2017-05-27 22:00:00|9759.5|9743.5|9754.4|9742.8|9763.4|9753.4|9749.5|9740.7|594
1496008800000|2017-05-28 22:00:00|9753.6|9743.5|9784.5|9782.1|9787|9782.9|9732.5|9730.6|67310
1496095200000|2017-05-29 22:00:00|9783.4|9781.9|9754.2|9751.8|9809|9807.5|9738.1|9736.6|119420
1496181600000|2017-05-30 22:00:00|9754|9751.6|9679.4|9675.4|9762.2|9760.7|9670.4|9668.8|145910
1496268000000|2017-05-31 22:00:00|9679.2|9675.9|9715.6|9711.8|9720.5|9719|9671.5|9669.7|116846
1496354400000|2017-06-01 22:00:00|9715.3|9712.8|9625.2|9621.8|9720.1|9718.6|9623.4|9621.5|123345
1496527200000|2017-06-03 22:00:00|9650.6|9634.6|9636.8|9631|9654.2|9643.6|9632.9|9624.9|623
1496613600000|2017-06-04 22:00:00|9635.5|9630.8|9652.1|9649.2|9665.2|9663.7|9629.2|9624|95184
1496700000000|2017-06-05 22:00:00|9652|9649.1|9620.5|9617.8|9654.6|9652.9|9614.7|9612.6|95939
1496786400000|2017-06-06 22:00:00|9620.4|9617.9|9653.1|9643.3|9678.4|9676.9|9618.1|9616.1|99398
1496872800000|2017-06-07 22:00:00|9652.1|9643.5|9679.6|9677.2|9697.1|9695.6|9640.7|9638.9|127248
1496959200000|2017-06-08 22:00:00|9681.5|9677|9696.9|9691.2|9728.8|9727.3|9676.7|9674.3|144170
1497132000000|2017-06-10 22:00:00|9699.1|9688.1|9692.9|9687.8|9699.8|9689.3|9690.8|9680.3|676
1497218400000|2017-06-11 22:00:00|9692.8|9688.4|9688.2|9684|9695.7|9694.2|9670.8|9669.2|108941
1497304800000|2017-06-12 22:00:00|9687.8|9684.1|9691.8|9686.1|9701.8|9700.1|9663.1|9661.6|97274
1497391200000|2017-06-13 22:00:00|9691.6|9686.7|9713.3|9710.9|9737.2|9735.4|9641.6|9640.1|200723
1497477600000|2017-06-14 22:00:00|9713.2|9710.8|9755.4|9752.4|9771.6|9770.1|9704.9|9702.6|165302
1497564000000|2017-06-15 22:00:00|9755.3|9752.3|9740.3|9737.1|9758.2|9756.7|9727.6|9726.1|116788
1497736800000|2017-06-17 22:00:00|9732.4|9727.1|9734|9725.6|9743.9|9734.9|9729|9720.1|2009
1497823200000|2017-06-18 22:00:00|9734.5|9725.9|9758.5|9753.6|9761|9758.9|9696.4|9694.9|113701
1497909600000|2017-06-19 22:00:00|9758.1|9754.3|9750.2|9746.9|9767.2|9765.7|9726.5|9725|127518
1497996000000|2017-06-20 22:00:00|9750.1|9746.8|9726.4|9721.2|9754.7|9753.2|9723.6|9719.7|117528
1498082400000|2017-06-21 22:00:00|9725.9|9721.8|9720.9|9716.6|9743.8|9742.3|9713.2|9711.7|107520
1498168800000|2017-06-22 22:00:00|9719.8|9716.9|9695.1|9692.4|9723.1|9720.1|9676.6|9675.1|89809
1498341600000|2017-06-24 22:00:00|9695.7|9691|9699.6|9689.4|9709.2|9696.1|9690.1|9679.3|1234
1498428000000|2017-06-25 22:00:00|9699.3|9689.5|9724.3|9715.7|9739.1|9737.6|9687.9|9682.7|103069
1498514400000|2017-06-26 22:00:00|9723.6|9716.4|9606.3|9602.5|9733.8|9732.3|9593|9591.5|143136
1498600800000|2017-06-27 22:00:00|9606.2|9603.4|9598.4|9595.9|9648.9|9646.7|9580.2|9578.5|176877
1498687200000|2017-06-28 22:00:00|9598.5|9595.7|9560.8|9558.2|9600.6|9598.2|9557|9555.2|163188
1498773600000|2017-06-29 22:00:00|9560.7|9558.3|9586.4|9582.9|9599.2|9597.7|9553.6|9551.7|150588
1498946400000|2017-07-01 22:00:00|9585.8|9569.8|9591.4|9585.3|9602.5|9588.5|9574.5|9560.3|862
1499032800000|2017-07-02 22:00:00|9591.3|9585.4|9638.9|9635|9643.9|9642.4|9586.6|9582.8|118578
1499119200000|2017-07-03 22:00:00|9638.8|9635.1|9653|9650.6|9661.1|9659.1|9622.7|9620.6|102792
1499205600000|2017-07-04 22:00:00|9653.2|9650.4|9640.6|9638.2|9689.2|9687.7|9635.4|9633.9|149387
1499292000000|2017-07-05 22:00:00|9640.5|9638.1|9606.4|9602.3|9661.1|9659.6|9602|9593.1|153372
1499378400000|2017-07-06 22:00:00|9606.5|9602.4|9645.2|9637.9|9655.1|9653.6|9602.4|9600.3|149633
1499551200000|2017-07-08 22:00:00|9645|9637.4|9643.8|9634.9|9652.7|9643.2|9636.6|9631|990
1499637600000|2017-07-09 22:00:00|9642|9638.6|9659.5|9656.7|9676|9674.5|9630.8|9629.3|104013
1499724000000|2017-07-10 22:00:00|9658.9|9656.5|9638.8|9635.7|9697.3|9695.8|9625.1|9623.6|133137
1499810400000|2017-07-11 22:00:00|9638.9|9635.6|9655.9|9651.6|9663.4|9661.3|9603.4|9601.6|200838
1499896800000|2017-07-12 22:00:00|9656.1|9653|9672|9662.4|9688.2|9686.7|9616.4|9614.9|186928
1499983200000|2017-07-13 22:00:00|9671.9|9662.7|9637.6|9633.9|9701.7|9700.1|9629.6|9628.1|166405
1500156000000|2017-07-15 22:00:00|9633.5|9629|9636.7|9630.6|9646.8|9638.1|9632|9623.8|2000
1500242400000|2017-07-16 22:00:00|9635.7|9630.5|9627.5|9623|9659.8|9658.3|9595.7|9594.2|170399
1500328800000|2017-07-17 22:00:00|9626.4|9623.4|9555.5|9547.6|9636|9634|9524.6|9523.1|252737
1500415200000|2017-07-18 22:00:00|9555.4|9547.7|9557|9548.6|9561.7|9560.2|9530|9528.5|170852
1500501600000|2017-07-19 22:00:00|9557.4|9548.3|9513.2|9509.6|9627.9|9620.5|9494.6|9493.1|288522
1500588000000|2017-07-20 22:00:00|9513.4|9509.5|9459|9456.6|9524.4|9522.5|9439.2|9437.7|209996
1500760800000|2017-07-22 22:00:00|9457.9|9450.2|9456|9450.3|9461.7|9454.5|9453.2|9444.4|356
1500847200000|2017-07-23 22:00:00|9455.9|9450.2|9472.7|9469.8|9477.3|9474.9|9446.4|9444.6|187510
1500933600000|2017-07-24 22:00:00|9472.5|9469.9|9525.5|9522.9|9527|9525|9456.4|9454.9|230013
1501020000000|2017-07-25 22:00:00|9525.6|9523|9502.7|9500.3|9596.1|9594.6|9499.7|9495.3|266572
1501106400000|2017-07-26 22:00:00|9502.6|9500.2|9654.8|9649.5|9663.1|9661.6|9491.1|9489.5|292439
1501192800000|2017-07-27 22:00:00|9654.1|9650.7|9690.1|9685|9727.9|9726.3|9635.3|9632.9|309136
1501365600000|2017-07-29 22:00:00|9698.1|9682.1|9701.3|9689.3|9711.5|9697.6|9686.9|9674.8|1623
1501452000000|2017-07-30 22:00:00|9701.9|9689.9|9670|9667.5|9713.9|9712.2|9637.7|9636.2|231214
1501538400000|2017-07-31 22:00:00|9669.9|9667|9655.2|9651.2|9685.1|9682.8|9632.5|9630.1|225693
1501624800000|2017-08-01 22:00:00|9655.3|9651.3|9706|9701.1|9715.2|9713.1|9649.5|9648|189159
1501711200000|2017-08-02 22:00:00|9705.7|9701.4|9684.4|9682|9718.5|9716.6|9672.8|9671|186219
1501797600000|2017-08-03 22:00:00|9684.3|9681.9|9733.1|9725.3|9765.8|9763.9|9671.8|9670|270457
1501970400000|2017-08-05 22:00:00|9733.2|9720.3|9733|9723|9745.4|9734.1|9723.2|9710.3|1416
1502056800000|2017-08-06 22:00:00|9733.8|9726.8|9734.2|9725.4|9747.8|9745.9|9712.3|9710.1|144096
1502143200000|2017-08-07 22:00:00|9733.7|9726.3|9736.5|9734.1|9774.3|9772.5|9710.5|9708.6|163066
1502229600000|2017-08-08 22:00:00|9736.6|9734|9638.4|9632.9|9739|9736.6|9612.7|9610.6|256640
1502316000000|2017-08-09 22:00:00|9638.5|9632.8|9625.1|9620.8|9676|9674.5|9619.5|9615.5|193445
1502402400000|2017-08-10 22:00:00|9625|9621.1|9624.9|9616.2|9640.1|9638.1|9584.8|9582.4|212549
1502575200000|2017-08-12 22:00:00|9627.4|9611.4|9628.5|9619.2|9645.5|9630.9|9622|9611.4|2165
1502661600000|2017-08-13 22:00:00|9626.9|9619.3|9724.6|9720.8|9733.9|9732.1|9620.5|9616.3|137232
1502748000000|2017-08-14 22:00:00|9724.5|9720.7|9726.1|9719.4|9760.3|9758.5|9703|9701.4|140412
1502834400000|2017-08-15 22:00:00|9725.3|9720.6|9658.5|9651.7|9766.8|9765.3|9649.2|9647|208786
1502920800000|2017-08-16 22:00:00|9658.7|9651.6|9629.3|9621.6|9700.1|9698|9606.5|9604.1|236031
1503007200000|2017-08-17 22:00:00|9627.5|9623.5|9652.6|9649.5|9670.9|9669.4|9587.2|9585.6|186905
1503180000000|2017-08-19 22:00:00|9658.3|9642.3|9654.1|9649|9664.9|9652|9648.8|9642.3|475
1503266400000|2017-08-20 22:00:00|9654.3|9648.9|9622.9|9616.9|9686.5|9685|9601.3|9599.8|191807
1503352800000|2017-08-21 22:00:00|9621.5|9618.5|9681|9678.1|9689.7|9688.2|9619.1|9616.7|188112
1503439200000|2017-08-22 22:00:00|9681.5|9677.5|9652.3|9647.7|9702.2|9700.7|9642.3|9640.4|251647
1503525600000|2017-08-23 22:00:00|9652.4|9647.6|9654.7|9650.4|9670.3|9668|9621.4|9619|217920
1503612000000|2017-08-24 22:00:00|9654.8|9650.5|9569.9|9563.3|9663.9|9662|9551.7|9549.7|275832
1503784800000|2017-08-26 22:00:00|9545.7|9536.3|9555.5|9545.5|9564.3|9555|9545.7|9535.9|1635
1503871200000|2017-08-27 22:00:00|9554.8|9546.5|9521.7|9519.3|9579.8|9577.4|9520.7|9517.2|222785
1503957600000|2017-08-28 22:00:00|9521.6|9519.2|9554.2|9550.7|9561.9|9560.1|9429|9427.1|349491
1504044000000|2017-08-29 22:00:00|9554.6|9550.6|9627.8|9622.6|9647.2|9645.1|9538.9|9537.4|297231
1504130400000|2017-08-30 22:00:00|9627.9|9622.9|9584.5|9582.1|9681|9679.1|9579|9576.5|304160
1504216800000|2017-08-31 22:00:00|9584.7|9582.2|9654.4|9644.4|9654.4|9652|9547.8|9545.4|283622
1504389600000|2017-09-02 22:00:00|9596.5|9587.5|9600.1|9593.1|9615.3|9600.8|9593.9|9582.2|2158
1504476000000|2017-09-03 22:00:00|9599.8|9593|9586.5|9576.8|9619.3|9617.2|9552.8|9551.3|200421
1504562400000|2017-09-04 22:00:00|9586.4|9576.7|9556.3|9550.5|9615.5|9613.9|9535.1|9533.6|308201
1504648800000|2017-09-05 22:00:00|9556|9551|9567.9|9560.1|9583.4|9581.9|9528.8|9526.8|281889
1504735200000|2017-09-06 22:00:00|9567.7|9560.6|9508.3|9504|9598|9593.7|9494.6|9493.1|325522
1504821600000|2017-09-07 22:00:00|9508.2|9503.9|9445.4|9439.7|9509|9505.5|9422.2|9419.9|369781
1504994400000|2017-09-09 22:00:00|9477.1|9471.4|9473.5|9464.2|9483|9474.2|9469.9|9458|1717
1505080800000|2017-09-10 22:00:00|9471.8|9466.8|9566.6|9557.8|9570.4|9568.9|9467.2|9463|255665
1505167200000|2017-09-11 22:00:00|9566.2|9557.6|9604.3|9600|9619.1|9617.5|9547.4|9545.7|269863
1505253600000|2017-09-12 22:00:00|9604.5|9600.4|9646.2|9638.6|9661.8|9660|9584.8|9583.3|266193
1505340000000|2017-09-13 22:00:00|9644.9|9640.7|9638|9632.2|9707|9704.8|9619.4|9617|326397
1505426400000|2017-09-14 22:00:00|9638.2|9631.6|9598.9|9593.4|9648.7|9647.2|9565.9|9564.4|278356
1505599200000|2017-09-16 22:00:00|9613.9|9609.9|9614.7|9607.3|9620|9610|9598.6|9582.6|1758
1505685600000|2017-09-17 22:00:00|9614.2|9607.9|9619.5|9613.9|9642|9640.5|9580.9|9579.4|243669
1505772000000|2017-09-18 22:00:00|9619.4|9615.1|9627.4|9624.1|9650.5|9648.3|9596|9594.1|256863
1505858400000|2017-09-19 22:00:00|9627.5|9624.2|9700.4|9697|9719.6|9717.6|9590.5|9586.9|286782
1505944800000|2017-09-20 22:00:00|9700.6|9696.9|9710|9704.9|9748.7|9747.2|9685.9|9684.4|291193
1506031200000|2017-09-21 22:00:00|9709.8|9705.6|9695.8|9691|9712.1|9709|9669.1|9667.3|254697
1506204000000|2017-09-23 22:00:00|9715.3|9708.3|9709.8|9703.8|9728|9712|9704.8|9689.9|2019
1506290400000|2017-09-24 22:00:00|9708.5|9702.9|9672|9666.2|9747.6|9746.1|9643.5|9641.2|249737
1506376800000|2017-09-25 22:00:00|9671.4|9666.1|9693.3|9685.5|9728.3|9725.9|9653.5|9651.4|250000
1506463200000|2017-09-26 22:00:00|9693.4|9686.3|9723.1|9718.1|9770.7|9769.2|9688.8|9684.4|278312
1506549600000|2017-09-27 22:00:00|9722.7|9718.8|9703.3|9696.9|9760.2|9758.7|9683.6|9673.6|252721
1506636000000|2017-09-28 22:00:00|9702.9|9697.4|9683.5|9675.2|9722.4|9720.7|9671.2|9669.7|230390
1506808800000|2017-09-30 22:00:00|9687.9|9677.9|9690.2|9683.3|9699.8|9690.3|9684|9676.2|2117
1506895200000|2017-10-01 22:00:00|9688.9|9683.2|9747.3|9744.9|9755.9|9754.2|9683|9678.8|223540
1506981600000|2017-10-02 22:00:00|9747.4|9745|9740|9736.9|9787.9|9785.8|9729.6|9727.8|196037
1507068000000|2017-10-03 22:00:00|9739.7|9737.3|9757.4|9749.3|9767.6|9761.5|9710.3|9708.6|199807
1507154400000|2017-10-04 22:00:00|9755.9|9750.7|9783.5|9781.1|9796.7|9795.2|9743.8|9742.1|199431
1507240800000|2017-10-05 22:00:00|9783.2|9780.8|9781|9775|9837.7|9836.2|9771.6|9770.1|236874
1507413600000|2017-10-07 22:00:00|9793.9|9777.9|9781.4|9776.7|9799.1|9787.7|9779.4|9772|1272
1507500000000|2017-10-08 22:00:00|9781.3|9776.6|9797.7|9795.3|9808.7|9807.2|9775.4|9772.6|98238
1507586400000|2017-10-09 22:00:00|9797.9|9795.5|9752.4|9748.3|9801.3|9799|9736|9734.5|196489
1507672800000|2017-10-10 22:00:00|9752|9749|9736.8|9733|9768.1|9766.6|9717.7|9716.2|219240
1507759200000|2017-10-11 22:00:00|9737|9732.9|9755|9750.4|9764.8|9763.3|9712.7|9711.2|224690
1507845600000|2017-10-12 22:00:00|9755.1|9750.8|9747.4|9743.5|9772.4|9770.9|9705.9|9704.4|206310
1508018400000|2017-10-14 22:00:00|9753.1|9737.1|9755.8|9745.8|9760.2|9749.5|9748|9732|2655
1508104800000|2017-10-15 22:00:00|9755.5|9746.1|9756.7|9750.6|9770.1|9768.4|9730.2|9728.7|169234
1508191200000|2017-10-16 22:00:00|9756.8|9750.4|9785.1|9781.8|9809.8|9808.3|9749.8|9743.5|209150
1508277600000|2017-10-17 22:00:00|9784.9|9781.9|9811.2|9803.8|9838.2|9836.2|9774.9|9772.8|228804
1508364000000|2017-10-18 22:00:00|9810|9804.3|9766.7|9760.6|9818.3|9813.4|9737.8|9736.3|258014
1508450400000|2017-10-19 22:00:00|9766.8|9760.5|9847.4|9843|9853.8|9852.1|9757.8|9754.8|273537
1508623200000|2017-10-21 22:00:00|9857.5|9850.5|9852.3|9848.3|9857.9|9851.5|9844.1|9834.1|1507
1508709600000|2017-10-22 22:00:00|9852.4|9848.2|9851.3|9848.9|9882.3|9880.8|9831.8|9830.1|206495
1508796000000|2017-10-23 22:00:00|9851.4|9849|9911.7|9908.3|9917|9912.6|9839.2|9837.7|232792
1508882400000|2017-10-24 22:00:00|9911.8|9908.2|9895|9892.3|9941|9939.5|9869.7|9867.9|250226
1508968800000|2017-10-25 22:00:00|9895.2|9892.2|9975.1|9972.1|9981.7|9979|9876.8|9874.9|274517
1509055200000|2017-10-26 22:00:00|9975.2|9972.2|9984|9974|10039.4|10037.9|9971.2|9969.5|283243
1509228000000|2017-10-28 22:00:00|9984.4|9968.4|9988.3|9985.9|9991.8|9987.8|9977.1|9965|3404
1509318000000|2017-10-29 23:00:00|9988.5|9986.1|9956.8|9955.3|9997.3|9995.8|9939.5|9938|224230
1509404400000|2017-10-30 23:00:00|9956.9|9955.4|9973.2|9970.8|9995.5|9994|9947.7|9945.7|219571
1509490800000|2017-10-31 23:00:00|9973.1|9970.7|10029.3|10026.9|10038.8|10037.1|9972.4|9970.5|234506
1509577200000|2017-11-01 23:00:00|10029.5|10027.1|9995|9992.6|10030.4|10028.5|9949.9|9948.4|273282
1509663600000|2017-11-02 23:00:00|9995.1|9992.7|10007.8|10003.6|10025.7|10024.2|9952|9944.5|198753
1509836400000|2017-11-04 23:00:00|10005|9989|10003.6|9997.8|10018.9|10003.5|9992.3|9984.9|2134
1509922800000|2017-11-05 23:00:00|10003.1|9998|9978|9976.5|10030.1|10028.6|9973.4|9967.6|193971
1510009200000|2017-11-06 23:00:00|9978.5|9976.1|9997.9|9993.8|10020.4|10018.9|9974.1|9972.6|198513
1510095600000|2017-11-07 23:00:00|9998|9993.9|10002.6|9998.6|10007.5|10006|9981.8|9979.8|167102
1510182000000|2017-11-08 23:00:00|10002.9|9998.5|9943.4|9939.4|10018.7|10017.2|9922.5|9921|258582
1510268400000|2017-11-09 23:00:00|9943.3|9939.5|9963.3|9959.9|9969.3|9967.8|9926.1|9924.6|171506
1510441200000|2017-11-11 23:00:00|9970.3|9963.3|9967.4|9962.2|9971.7|9964.6|9958.4|9950.1|2224
1510527600000|2017-11-12 23:00:00|9967.6|9962|9965.2|9962.5|9987.9|9986.4|9937.3|9935.8|140820
1510614000000|2017-11-13 23:00:00|9965.3|9962.4|9898.1|9895.7|9971.7|9970.1|9882.6|9881.1|181285
1510700400000|2017-11-14 23:00:00|9898|9895.6|9894.8|9891.3|9912.2|9910.7|9847.3|9845.8|235230
1510786800000|2017-11-15 23:00:00|9894.7|9891.5|9942|9939.6|9946.3|9944.8|9883.9|9882|194393
1510873200000|2017-11-16 23:00:00|9942.1|9939.7|9888.5|9886|9943.2|9941.5|9876.8|9875.3|193431
1511046000000|2017-11-18 23:00:00|9891.2|9882.2|9902.1|9899.7|9903.8|9900.6|9886.4|9879.4|7870
1511132400000|2017-11-19 23:00:00|9901.9|9899.5|9936.1|9932.3|9940.8|9936.9|9879.4|9877.9|212505
1511218800000|2017-11-20 23:00:00|9936.2|9932.4|9919.3|9909.3|9947.8|9946.3|9900|9895.5|184647
1511305200000|2017-11-21 23:00:00|9919.4|9909.4|9826.5|9817.5|9919.8|9914.1|9813.4|9807|208704
1511391600000|2017-11-22 23:00:00|9826.6|9817.8|9817.1|9814.1|9829.4|9827.7|9795.8|9794.3|272935
1511478000000|2017-11-23 23:00:00|9817|9814|9802.1|9792.1|9828|9826.5|9786.4|9779.5|234270
1511650800000|2017-11-25 23:00:00|9797.9|9781.9|9801.6|9793.9|9812.6|9802.1|9789.3|9776.5|3267
1511737200000|2017-11-26 23:00:00|9799.6|9794.6|9818.1|9813.1|9832.4|9822.4|9779.2|9777.5|169197
1511823600000|2017-11-27 23:00:00|9817.8|9813.6|9839.6|9836.2|9853.6|9852.1|9803.1|9801.2|217145
1511910000000|2017-11-28 23:00:00|9839.5|9836.4|9848.5|9844.2|9872.6|9869.4|9819.7|9818.2|220351
1511996400000|2017-11-29 23:00:00|9848.6|9843.9|9847.3|9841.2|9883.4|9881.7|9816.7|9815.2|230446
1512082800000|2017-11-30 23:00:00|9847.2|9841.5|9760|9756.3|9871.8|9870.3|9735.8|9734.3|276300
1512255600000|2017-12-02 23:00:00|9821.3|9810.3|9803.8|9800.8|9821.6|9813.7|9801.6|9796.8|2142
1512342000000|2017-12-03 23:00:00|9803.9|9800.7|9850.3|9847|9868.1|9866.6|9796.1|9790.7|219161
1512428400000|2017-12-04 23:00:00|9850|9847.6|9874.5|9867.4|9888.4|9886.9|9838.1|9836.6|174897
1512514800000|2017-12-05 23:00:00|9874.6|9867.3|9896.3|9891.9|9910.7|9909.2|9855.9|9854.4|164171
1512601200000|2017-12-06 23:00:00|9896.2|9891.8|9944.1|9941.7|9948.2|9946.4|9877.7|9874.5|148309
1512687600000|2017-12-07 23:00:00|9944.4|9941.5|9926.9|9924|9978.7|9977.2|9924.9|9922|159027
1512860400000|2017-12-09 23:00:00|9948|9937|9931.2|9927.5|9951.8|9938.6|9928.9|9922|3310
1512946800000|2017-12-10 23:00:00|9931.1|9927.3|9918.5|9916.1|9934.6|9932.2|9898.1|9896.6|123043
1513033200000|2017-12-11 23:00:00|9918.2|9915.8|9917.8|9915.4|9936.6|9935.1|9890.8|9889.3|131837
1513119600000|2017-12-12 23:00:00|9917.7|9915.3|9863.4|9858.7|9929.5|9928|9843.3|9841.8|170199
1513206000000|2017-12-13 23:00:00|9862.9|9859.4|9900|9893.2|9905.4|9903.9|9841|9839.5|202226
1513292400000|2017-12-14 23:00:00|9899.8|9893.4|9911|9902.8|9935.4|9933.9|9874.4|9872.9|182064
1513465200000|2017-12-16 23:00:00|9907.5|9891.5|9915.4|9905.5|9920.4|9906.9|9901.2|9887|3412
1513551600000|2017-12-17 23:00:00|9913.2|9907.4|9860|9856.1|9918.9|9917.1|9840.4|9838.9|155714
1513638000000|2017-12-18 23:00:00|9860.1|9856.2|9851.6|9849.2|9879.7|9878.2|9835.5|9834|165537
1513724400000|2017-12-19 23:00:00|9851.7|9849.3|9869.9|9863.1|9886.4|9884.9|9829.1|9827.6|163997
1513810800000|2017-12-20 23:00:00|9870.1|9863.2|9887.9|9885.5|9911|9909.5|9856.1|9854.6|142727
1513897200000|2017-12-21 23:00:00|9887.8|9885.4|9895.9|9885.9|9912.4|9910.9|9883.5|9874.7|140888
1514156400000|2017-12-24 23:00:00|9887.6|9876.6|9890.3|9885.3|9912.3|9896.3|9883.8|9867.8|1060
1514242800000|2017-12-25 23:00:00|9888.7|9885.7|9899.7|9892.5|9917.3|9915.3|9884.4|9878.1|65287
1514329200000|2017-12-26 23:00:00|9899.6|9892.4|9857.8|9855.3|9904.6|9903.1|9855.5|9850.7|138130
1514415600000|2017-12-27 23:00:00|9857.6|9855.2|9793.6|9783.6|9864.9|9860.1|9772.4|9770.9|176792
1514502000000|2017-12-28 23:00:00|9793.2|9783.2|9749.3|9743.6|9794.8|9788.5|9735.1|9733.6|138219
1514761200000|2017-12-31 23:00:00|9748.3|9737.3|9751.3|9741.3|9769.1|9753.1|9748.3|9734.8|2043
1514847600000|2018-01-01 23:00:00|9751.8|9741.8|9726.4|9716.4|9754.8|9747.8|9700.3|9698.8|159104
1514934000000|2018-01-02 23:00:00|9725.8|9716.1|9774.6|9768.8|9798.7|9797.2|9711.9|9709.4|144609
1515020400000|2018-01-03 23:00:00|9774.7|9769|9747.9|9742.9|9781.7|9780|9737.8|9735.1|137168
1515106800000|2018-01-04 23:00:00|9747.4|9743.4|9750.1|9743.3|9785.7|9784.2|9740.2|9738.6|142954
1515279600000|2018-01-06 23:00:00|9753.7|9742.7|9757.6|9748.6|9766.6|9755.6|9747.2|9737.8|1948
1515366000000|2018-01-07 23:00:00|9755.7|9749.3|9774.6|9771.7|9785.3|9783.8|9746.7|9744.8|115011
1515452400000|2018-01-08 23:00:00|9774.5|9771.8|9837.5|9831.6|9842.8|9841.3|9766.4|9764.6|154719
1515538800000|2018-01-09 23:00:00|9837.6|9831.7|9784.5|9781.8|9846.9|9844.9|9755|9753.4|217987
1515625200000|2018-01-10 23:00:00|9784.6|9781.7|9755.7|9748.9|9817.2|9815.7|9732.8|9731.3|226389
1515711600000|2018-01-11 23:00:00|9754|9749.9|9680.5|9670.5|9771.7|9770.2|9666.7|9665.2|253634
1515884400000|2018-01-13 23:00:00|9678|9674.5|9677.5|9674.5|9687.7|9681.4|9672.7|9667|2629
1515970800000|2018-01-14 23:00:00|9677.2|9674.8|9635|9629|9686.1|9684.6|9603.7|9602.2|214934
1516057200000|2018-01-15 23:00:00|9633.2|9630.2|9601|9596.7|9666.5|9665|9582.2|9580.7|217024
1516143600000|2018-01-16 23:00:00|9600.9|9596.9|9670.7|9664.3|9674.8|9664.8|9573.6|9571.6|280869
1516230000000|2018-01-17 23:00:00|9669.3|9666|9590.5|9585.7|9670.2|9666|9575.7|9574|248965
1516316400000|2018-01-18 23:00:00|9590.1|9585.9|9644.2|9638.9|9647.5|9639.3|9536.4|9534.9|246768
1516489200000|2018-01-20 23:00:00|9617.6|9605|9618.7|9613.4|9624.6|9615.6|9607.9|9594.2|3045
1516575600000|2018-01-21 23:00:00|9617.5|9613.3|9623.7|9615|9640.9|9639.4|9593.4|9591.9|186178
1516662000000|2018-01-22 23:00:00|9621.5|9616.6|9579.9|9577.5|9634.7|9633.2|9567.4|9565.9|210306
1516748400000|2018-01-23 23:00:00|9580|9577.4|9459.7|9454.7|9582.9|9580.9|9427.6|9425.7|288292
1516834800000|2018-01-24 23:00:00|9459.3|9455.3|9434.4|9426.5|9468.8|9466.2|9290.4|9288.3|456640
1516921200000|2018-01-25 23:00:00|9432.9|9426.6|9339.3|9334.4|9433.2|9428.2|9324.3|9322.4|357623
1517094000000|2018-01-27 23:00:00|9354.1|9338.1|9345.4|9337.9|9360.4|9350.4|9339.1|9326.3|14994
1517180400000|2018-01-28 23:00:00|9345.7|9340.8|9381.8|9376.1|9388.3|9386.4|9335.1|9333.5|294057
1517266800000|2018-01-29 23:00:00|9381|9377.1|9349.3|9344.2|9394.6|9393.1|9310.9|9309.4|309125
1517353200000|2018-01-30 23:00:00|9349|9345.1|9318|9315.3|9360.4|9358|9290.1|9288.2|334156
1517439600000|2018-01-31 23:00:00|9318.1|9315.2|9266.8|9260.1|9342.7|9341.2|9256.9|9247.7|316696
1517526000000|2018-02-01 23:00:00|9265.5|9260.9|9317.5|9309.2|9337.8|9336.3|9258.5|9255|322179
1517698800000|2018-02-03 23:00:00|9346.5|9330.5|9330.6|9320.6|9346.5|9330.5|9322.7|9313.9|2818
1517785200000|2018-02-04 23:00:00|9328.3|9322.1|9320.5|9316.7|9378.2|9376|9288.1|9286.6|304617
1517871600000|2018-02-05 23:00:00|9320.4|9316.6|9361.6|9355.6|9398.8|9397.3|9307.2|9305.3|353791
1517958000000|2018-02-06 23:00:00|9360.5|9357.1|9438.7|9432.5|9455.9|9454.1|9340.8|9339.1|286165
1518044400000|2018-02-07 23:00:00|9438.9|9432|9359.8|9355.4|9471|9469.5|9355.3|9351.4|381812
1518130800000|2018-02-08 23:00:00|9360.2|9355.7|9400.1|9390.4|9410|9408.4|9349.9|9347.5|338881
1518303600000|2018-02-10 23:00:00|9398.2|9387.2|9402.7|9398.3|9414.8|9405.1|9397.1|9386.3|1094
1518390000000|2018-02-11 23:00:00|9401.9|9397.5|9399.2|9395.7|9404.3|9401|9364.4|9362.8|210528
1518476400000|2018-02-12 23:00:00|9398.8|9395.8|9358.6|9354.4|9399.7|9397.9|9323|9321.5|231252
1518562800000|2018-02-13 23:00:00|9358.4|9354.7|9296.6|9288.4|9375.5|9374|9285.8|9282.4|301455
1518649200000|2018-02-14 23:00:00|9296.5|9288.5|9227.8|9220.4|9296.5|9290.8|9210.9|9209.3|283778
1518735600000|2018-02-15 23:00:00|9226.2|9222.6|9279.1|9269.1|9288.9|9287.4|9188.4|9186.5|262949
1518908400000|2018-02-17 23:00:00|9253.5|9242.5|9276.9|9267.5|9290.3|9278.5|9253.5|9242.5|2489
1518994800000|2018-02-18 23:00:00|9273.7|9269.3|9294.4|9284.4|9321|9319.5|9263.8|9261.3|184820
1519081200000|2018-02-19 23:00:00|9292|9286.4|9367.6|9361.7|9371.1|9368.9|9287.6|9279.1|230097
1519167600000|2018-02-20 23:00:00|9367.1|9361.1|9396.7|9393.3|9401|9396.3|9343.5|9341.6|278060
1519254000000|2018-02-21 23:00:00|9396.8|9393.4|9329.7|9326.3|9410.5|9408.8|9326.8|9318|237722
1519340400000|2018-02-22 23:00:00|9330.7|9325.7|9367.5|9357.5|9375.6|9373.6|9325.9|9321.9|207349
1519513200000|2018-02-24 23:00:00|9374.9|9360.3|9375.2|9371|9381.8|9371.9|9362.8|9352.2|2621
1519599600000|2018-02-25 23:00:00|9375.6|9370.8|9385|9380.6|9392.4|9390.9|9326.2|9324.7|207808
1519686000000|2018-02-26 23:00:00|9384.9|9381.4|9391.6|9388|9418.3|9416.8|9359.4|9357.6|258881
1519772400000|2018-02-27 23:00:00|9391|9388.4|9449.1|9442.6|9462.2|9458.3|9388.6|9385.5|244491
1519858800000|2018-02-28 23:00:00|9447.7|9443.4|9416.3|9412.1|9491.6|9490.1|9410.7|9407.3|299543
1519945200000|2018-03-01 23:00:00|9415.4|9413|9382.5|9372.5|9425.6|9423.8|9339.2|9337.6|281038
1520118000000|2018-03-03 23:00:00|9378.7|9367.7|9369.7|9361.4|9395.3|9379.3|9349.6|9335.9|4874
1520204400000|2018-03-04 23:00:00|9369.3|9362|9403.6|9398.1|9409.2|9407.4|9353.9|9352.4|280691
1520290800000|2018-03-05 23:00:00|9402.7|9398.9|9373.9|9371|9420.3|9418.8|9360.4|9358.8|251436
1520377200000|2018-03-06 23:00:00|9374|9371.1|9435.5|9433.1|9444|9442.2|9358|9356.5|259595
1520463600000|2018-03-07 23:00:00|9435.6|9433|9511.2|9508.5|9521.4|9519.9|9422.7|9421.2|262193
1520550000000|2018-03-08 23:00:00|9511.3|9508.4|9517.6|9510|9535.9|9534.1|9488.6|9487.1|233157
1520722800000|2018-03-10 23:00:00|9510.1|9494.1|9512.3|9510.8|9524.7|9513.9|9509.5|9493.5|1627
1520809200000|2018-03-11 23:00:00|9512.5|9511|9479|9477.5|9514.2|9512.1|9460.1|9458.6|165758
1520895600000|2018-03-12 23:00:00|9479.5|9477.1|9437.9|9435.5|9495.1|9493.6|9430.4|9428.9|213633
1520982000000|2018-03-13 23:00:00|9437.4|9434|9450.4|9448|9481.3|9479.8|9425.1|9423.3|194056
1521068400000|2018-03-14 23:00:00|9452.5|9448.1|9516.5|9512.1|9523.7|9519.4|9434.4|9432.9|209436
1521154800000|2018-03-15 23:00:00|9516.1|9513.7|9524.1|9518.8|9548.8|9547.3|9486.1|9484.6|178233
1521327600000|2018-03-17 23:00:00|9527.3|9519.7|9528.6|9526.2|9538.3|9528.5|9522.9|9514.5|2112
1521414000000|2018-03-18 23:00:00|9528.7|9526.3|9516.1|9513.7|9552.9|9551.1|9495.5|9494|218583
1521500400000|2018-03-19 23:00:00|9516.2|9513.8|9560.8|9558.4|9573.8|9569|9502.9|9501.4|197287
1521586800000|2018-03-20 23:00:00|9560.9|9558.5|9489.4|9487|9564.8|9561.9|9485.2|9483.2|238371
1521673200000|2018-03-21 23:00:00|9489.6|9487.2|9475.8|9473.4|9516.1|9514.5|9460.3|9458.8|277468
1521759600000|2018-03-22 23:00:00|9476.4|9474|9477.3|9471.3|9496.3|9494.8|9445.6|9443.7|267182
1521932400000|2018-03-24 23:00:00|9479.8|9466.2|9471.2|9461.2|9484.5|9474.5|9465.8|9458.4|1571
1522015200000|2018-03-25 22:00:00|9468.5|9462.2|9456.4|9449|9490|9488.5|9434|9432.5|195749
1522101600000|2018-03-26 22:00:00|9455.4|9449.8|9466.6|9462.7|9509.9|9508.4|9435|9433.5|214462
1522188000000|2018-03-27 22:00:00|9467.3|9462.2|9568.1|9564.2|9579.3|9577.6|9461|9455|230982
1522274400000|2018-03-28 22:00:00|9567.3|9564.6|9566.4|9562.8|9584.6|9583.1|9548|9546.5|206473
1522360800000|2018-03-29 22:00:00|9567|9562.9|9545.1|9535.1|9568.1|9564.3|9525.1|9522.4|91701
1522533600000|2018-03-31 22:00:00|9541.5|9525.5|9548.5|9540.7|9550.5|9540.7|9537.3|9522.5|473
1522620000000|2018-04-01 22:00:00|9549.1|9540|9554.3|9547.8|9565.5|9564|9527.6|9526.1|144281
1522706400000|2018-04-02 22:00:00|9553|9548.4|9591.7|9588.6|9598.3|9596.8|9533.8|9532.3|193542
1522792800000|2018-04-03 22:00:00|9592.7|9589.1|9608.5|9606.1|9613|9611|9552|9550.5|198557
1522879200000|2018-04-04 22:00:00|9608.6|9605.9|9635.9|9632.4|9641.2|9639.5|9598.8|9597.3|180486
1522965600000|2018-04-05 22:00:00|9635.5|9632.5|9593.7|9590.7|9653.1|9649.1|9579.1|9577.6|267553
1523138400000|2018-04-07 22:00:00|9608.5|9592.5|9592.4|9586.6|9609.8|9597.1|9586.3|9576.3|3836
1523224800000|2018-04-08 22:00:00|9591.1|9587.8|9563.4|9560.8|9610.7|9609.2|9560.9|9555.9|193825
1523311200000|2018-04-09 22:00:00|9563.5|9560.3|9574|9567.3|9586.7|9580.9|9535.1|9533.6|219648
1523397600000|2018-04-10 22:00:00|9572.1|9569.2|9583.4|9573.8|9597.5|9596|9556.9|9555.2|230303
1523484000000|2018-04-11 22:00:00|9579.8|9576|9630.6|9623.9|9647.6|9646.1|9571.2|9568.8|232452
1523570400000|2018-04-12 22:00:00|9630.9|9623.7|9624.8|9616.1|9640.2|9638.5|9600.5|9599|175443
1523743200000|2018-04-14 22:00:00|9628.8|9617.8|9631.9|9622.3|9636|9627|9615.8|9607.4|2926
1523829600000|2018-04-15 22:00:00|9631.8|9622.4|9599.2|9596.4|9640.6|9636.8|9578.4|9576.9|149852
1523916000000|2018-04-16 22:00:00|9598.9|9596.3|9664.4|9661.7|9679.5|9678|9581.6|9580.1|174037
1524002400000|2018-04-17 22:00:00|9664.5|9661.3|9686.9|9683.9|9699.9|9698.3|9651.1|9649.6|199784
1524088800000|2018-04-18 22:00:00|9687|9683.7|9715.1|9705.1|9725.3|9723.6|9667.4|9665|230303
1524175200000|2018-04-19 22:00:00|9714.8|9704.8|9750.9|9748.5|9760.6|9759.1|9708.3|9704.1|184598
1524348000000|2018-04-21 22:00:00|9767.2|9751.2|9755.1|9750.5|9770.5|9754.5|9749.1|9738.2|10424
1524434400000|2018-04-22 22:00:00|9755.2|9750.4|9784.1|9780.3|9789.6|9788.1|9748|9746|205994
1524520800000|2018-04-23 22:00:00|9783.8|9780.8|9790.1|9787.7|9811.4|9809.9|9768.3|9766.7|220605
1524607200000|2018-04-24 22:00:00|9790|9787.4|9835.6|9830|9849.3|9847.8|9788.2|9785|220727
1524693600000|2018-04-25 22:00:00|9836.4|9829.3|9897.9|9894.1|9899|9895.6|9817.5|9815.7|251249
1524780000000|2018-04-26 22:00:00|9898.3|9894.7|9880.9|9878.5|9924.1|9920.2|9872.5|9871|224362
1524952800000|2018-04-28 22:00:00|9882.2|9871.2|9881.9|9871.9|9893.1|9880.7|9874.5|9864.5|1562
1525039200000|2018-04-29 22:00:00|9881.1|9878.1|9910.6|9905.3|9922|9920.4|9873.3|9870.6|228064
1525125600000|2018-04-30 22:00:00|9910.4|9905.2|9968.9|9963.9|9974.4|9969.7|9905.5|9896.9|187048
1525212000000|2018-05-01 22:00:00|9969.2|9963.5|9989.4|9982.2|10003.5|9999.6|9937.2|9935.4|287166
1525298400000|2018-05-02 22:00:00|9989.3|9982.3|9981.2|9971.2|10000.4|9998.9|9956.7|9955.2|279719
1525384800000|2018-05-03 22:00:00|9980.1|9976.1|10003.9|9995.8|10024.1|10022.4|9967.4|9964.4|198742
1525557600000|2018-05-05 22:00:00|10008.9|9998.3|10006.6|10000.6|10012.1|10004.6|9999.6|9993.8|1351
1525644000000|2018-05-06 22:00:00|10005.2|10001.9|10030.2|10026.6|10057.4|10055.9|9984.8|9982.9|188154
1525730400000|2018-05-07 22:00:00|10030.6|10026|10017.9|10014|10046.5|10044.9|10003.9|10001.9|231047
1525816800000|2018-05-08 22:00:00|10017.7|10014.1|10055.5|10046.8|10061.9|10055.6|10004.7|10003|236892
1525903200000|2018-05-09 22:00:00|10055.6|10046.7|10034.5|10024.5|10060.8|10056|9995.2|9993.7|266981
1525989600000|2018-05-10 22:00:00|10034.9|10024.9|10008.6|9999.3|10040.8|10039.3|9977.5|9975.5|188412
1526162400000|2018-05-12 22:00:00|10004.3|9993.7|10002.5|9993.9|10013.4|10000.6|10000.4|9988.6|1234
1526248800000|2018-05-13 22:00:00|10000.5|9998.1|10006|10001.1|10020|10011.6|9958.6|9957|175731
1526335200000|2018-05-14 22:00:00|10006.2|10000.7|10012.6|10010.2|10042.7|10041.2|9984.3|9982.7|228712
1526421600000|2018-05-15 22:00:00|10013.1|10009.8|10011.4|10001.9|10020.2|10018.7|9985.3|9983.6|255836
1526508000000|2018-05-16 22:00:00|10012.1|10002.1|10018.7|10011.9|10034.4|10032.9|9987.8|9986.1|223720
1526594400000|2018-05-17 22:00:00|10019|10011.8|9976.7|9974.3|10020.1|10018.1|9951.3|9949.8|186210
1526767200000|2018-05-19 22:00:00|9975.2|9963.6|9978|9973.9|9985.5|9975.6|9972.4|9961|900
1526853600000|2018-05-20 22:00:00|9978.2|9974.4|9971.7|9967.8|10002.5|10001|9970.3|9960.7|191927
1526940000000|2018-05-21 22:00:00|9972|9967.6|9928.6|9925.6|9991.6|9990|9918.6|9917.1|201317
1527026400000|2018-05-22 22:00:00|9928.8|9925.5|9954.7|9944.7|9980.3|9977.9|9895|9893.5|295761
1527112800000|2018-05-23 22:00:00|9954.6|9944.6|9915.2|9905.2|9955.4|9947.4|9886.6|9884.8|251323
1527199200000|2018-05-24 22:00:00|9916.4|9906.4|9902.7|9896.7|9938.3|9936.5|9900.8|9893.3|241748
1527372000000|2018-05-26 22:00:00|9908|9897.4|9930|9920|9936.7|9928.8|9905|9894.4|4355
1527458400000|2018-05-27 22:00:00|9930.1|9920.1|9938.6|9934.9|9958.9|9957.4|9911.3|9909.3|168142
1527544800000|2018-05-28 22:00:00|9938.9|9935|9911.3|9905.9|9984.4|9982.9|9851.4|9849.7|317520
1527631200000|2018-05-29 22:00:00|9911.2|9905.7|9896.4|9888.9|9936.9|9934.7|9879.6|9874.8|288163
1527717600000|2018-05-30 22:00:00|9896.8|9888.8|9860.5|9852.5|9897.6|9891.6|9827.1|9825.6|254058
1527804000000|2018-05-31 22:00:00|9860.4|9850.4|9881.1|9876.5|9915|9912|9842.3|9840.7|222854
1527976800000|2018-06-02 22:00:00|9883.5|9867.5|9889.9|9884.5|9896.6|9885.8|9870.9|9859.7|2425
1528063200000|2018-06-03 22:00:00|9889.8|9884.7|9882.3|9878.8|9895.9|9893.8|9831.1|9829.4|190162
1528149600000|2018-06-04 22:00:00|9882.4|9878.7|9847.8|9844|9894.3|9892.5|9831.1|9829.6|205153
1528236000000|2018-06-05 22:00:00|9848.2|9843.7|9867.8|9858.5|9886.7|9885.2|9836.5|9834.6|207002
1528322400000|2018-06-06 22:00:00|9867.9|9858.4|9802.6|9798.2|9868.3|9864|9789.2|9787.7|214667
1528408800000|2018-06-07 22:00:00|9802.7|9798|9851.2|9848.7|9888.8|9887.3|9800.3|9793|206057
1528581600000|2018-06-09 22:00:00|9861.9|9845.9|9852|9842.9|9872.2|9856.2|9847.1|9831.1|1286
1528668000000|2018-06-10 22:00:00|9850.5|9844|9861|9851|9874.8|9873.3|9840.1|9835.4|159189
1528754400000|2018-06-11 22:00:00|9860.9|9850.9|9873.1|9869.9|9884.7|9883.2|9831.6|9829.2|205737
1528840800000|2018-06-12 22:00:00|9871.7|9867.4|9854.1|9847.1|9896.3|9894.8|9841|9839.5|193411
1528927200000|2018-06-13 22:00:00|9854.7|9847.2|9969.1|9965.4|9975.4|9972.5|9826.3|9824.4|255171
1529013600000|2018-06-14 22:00:00|9969.2|9965.3|9977.8|9975.4|9989.4|9987.9|9946.1|9944.5|224485
1529186400000|2018-06-16 22:00:00|9970.9|9964.2|9977.4|9967.4|9984.2|9974.3|9970.8|9954.8|1295
1529272800000|2018-06-17 22:00:00|9977.5|9970.7|9958|9954|9991.3|9989.8|9936.9|9935.3|139297
1529359200000|2018-06-18 22:00:00|9957.9|9954.1|9949.2|9939.2|9978.6|9977|9918.8|9917.1|243291
1529445600000|2018-06-19 22:00:00|9949.1|9939.1|9960.8|9958.4|9983.8|9982.3|9937.5|9934.4|188802
1529532000000|2018-06-20 22:00:00|9960.7|9958.3|9915.5|9908.6|9987|9985|9897.9|9896.2|255029
1529618400000|2018-06-21 22:00:00|9915.6|9908.7|9879|9875.4|9920.9|9918.9|9874|9872.1|184340
1529791200000|2018-06-23 22:00:00|9894.2|9878.2|9883.5|9881.1|9898.7|9887.1|9880.1|9870.2|2177
1529877600000|2018-06-24 22:00:00|9883.4|9881|9876.7|9869.1|9891.5|9890|9856.6|9854.9|190013
1529964000000|2018-06-25 22:00:00|9876.5|9868.9|9915.4|9906.7|9924.2|9922.7|9859.3|9857.4|210804
1530050400000|2018-06-26 22:00:00|9914.2|9906.6|9973|9963|9977.6|9975.9|9892.3|9890.8|247772
1530136800000|2018-06-27 22:00:00|9973.1|9963.1|9979.5|9969.5|9993.6|9991.9|9960.5|9958.4|230949
1530223200000|2018-06-28 22:00:00|9979.6|9969.6|9909.2|9899.8|9989.1|9980.3|9895|9893.1|251820
1530396000000|2018-06-30 22:00:00|9934.7|9923.1|9914.3|9904.3|9944.8|9930.6|9900|9890|7333
1530482400000|2018-07-01 22:00:00|9914.4|9904.4|9942.8|9933.1|9966.5|9965|9903.1|9896.9|153285
1530568800000|2018-07-02 22:00:00|9943|9933|9925.6|9921.1|9950.9|9949.2|9913.8|9912.3|157754
1530655200000|2018-07-03 22:00:00|9926.9|9922.1|9934.1|9924.1|9941.6|9939.2|9906.3|9904.8|165875
1530741600000|2018-07-04 22:00:00|9934.9|9924.9|9938.5|9930.5|9957.6|9947.6|9911|9909.3|177536
1530828000000|2018-07-05 22:00:00|9938.4|9930.4|9900.8|9898.4|9946.5|9943.3|9885.5|9883.1|134731
1531000800000|2018-07-07 22:00:00|9895.3|9884.7|9904.1|9894.1|9913|9897.9|9893.8|9881.9|1712
1531087200000|2018-07-08 22:00:00|9903.9|9893.9|9924.1|9917.4|9932|9929.6|9858.7|9857.2|187106
1531173600000|2018-07-09 22:00:00|9924.5|9917.3|9922.8|9918.6|9963|9961.3|9910.6|9909.1|161018
1531260000000|2018-07-10 22:00:00|9922.9|9918.8|9958.8|9954.3|9967|9965.3|9906.1|9904.6|236205
1531346400000|2018-07-11 22:00:00|9959.2|9954.6|10026.4|10023.4|10031.7|10027.4|9948.4|9946.9|185504
1531432800000|2018-07-12 22:00:00|10026.5|10023.6|10017.8|10015.4|10069.3|10067.5|10015.4|10013|163944
1531605600000|2018-07-14 22:00:00|10018.1|10009.5|10015.1|10009.9|10064.5|10048.5|10012.2|10003.2|2499
1531692000000|2018-07-15 22:00:00|10015|10010.6|9973.4|9969.1|10038.8|10028.8|9963.6|9962|138662
1531778400000|2018-07-16 22:00:00|9974.5|9968.5|10003.7|10001.3|10007.4|10002.4|9927.7|9926.2|164141
1531864800000|2018-07-17 22:00:00|10003.6|10001.2|9992.3|9985.7|10035.9|10034.2|9983.7|9979|167763
1531951200000|2018-07-18 22:00:00|9992.4|9985.8|9994.6|9989.7|10044.4|10042.9|9959.2|9957.7|221587
1532037600000|2018-07-19 22:00:00|9994.5|9989.3|9930.2|9924.3|10011.7|10009.8|9916.4|9914.6|217213
1532210400000|2018-07-21 22:00:00|9929.8|9915.2|9928|9918.5|9958|9942|9919.7|9909.7|2036
1532296800000|2018-07-22 22:00:00|9926.7|9919.5|9930.6|9925.2|9946.1|9941.5|9902|9900.2|203814
1532383200000|2018-07-23 22:00:00|9930.5|9925.3|9939|9934.6|9955.5|9953.8|9923.1|9920.4|172040
1532469600000|2018-07-24 22:00:00|9939.1|9934.3|9921.4|9912.3|9950.3|9948.8|9908.6|9906.3|198298
1532556000000|2018-07-25 22:00:00|9921.2|9912.4|9946|9940.6|9952.5|9949|9904|9902.4|187723
1532642400000|2018-07-26 22:00:00|9945.7|9940.9|9950.5|9940.5|9979.1|9977.6|9932.5|9930.3|145666
1532815200000|2018-07-28 22:00:00|9955.2|9939.2|9954.1|9944.1|9967.6|9951.6|9944.1|9930.6|4378
1532901600000|2018-07-29 22:00:00|9953.1|9943.1|9884.9|9881.6|9957.5|9956|9878.7|9877.1|107734
1532988000000|2018-07-30 22:00:00|9885.1|9881.9|9904.1|9899.3|9910.5|9905.3|9868.1|9866.6|154703
1533074400000|2018-07-31 22:00:00|9903.2|9899.2|9921.6|9918.9|9935.6|9933.8|9902.5|9898.7|132640
1533160800000|2018-08-01 22:00:00|9921.7|9918.5|9957.3|9953.7|9963.4|9956.3|9916.3|9914.7|138684
1533247200000|2018-08-02 22:00:00|9956.1|9953.3|9945.8|9943.4|9968.2|9964.8|9921.8|9920.3|127355
1533420000000|2018-08-04 22:00:00|9942.7|9926.7|9949.5|9939.7|9959.6|9944.9|9938.9|9926.4|1270
1533506400000|2018-08-05 22:00:00|9949.8|9939.8|9966.9|9961.7|9985.8|9984.3|9942.1|9936.5|109565
1533592800000|2018-08-06 22:00:00|9971.2|9961.2|9961.2|9958.8|9972.6|9967.3|9931.6|9930.1|102848
1533679200000|2018-08-07 22:00:00|9961.3|9958.9|9934.2|9924.2|9972|9970.5|9924.1|9916.3|129354
1533765600000|2018-08-08 22:00:00|9934.1|9924.1|9938.6|9934.5|9952.1|9950.6|9895.6|9893.7|126846
1533852000000|2018-08-09 22:00:00|9938.1|9934.7|9957.2|9950.7|9978.5|9974.7|9929.3|9927.6|236282
1534024800000|2018-08-11 22:00:00|9951.6|9936.8|9938.5|9928.5|9959.7|9948|9931.6|9917.7|2615
1534111200000|2018-08-12 22:00:00|9938.6|9928.6|9933.9|9927.4|9956.8|9953.6|9921.4|9911.4|181278
1534197600000|2018-08-13 22:00:00|9934.8|9926.3|9940.1|9936.5|9951.8|9950.3|9901.9|9900.4|141962
1534284000000|2018-08-14 22:00:00|9940.7|9937|9938.7|9931.9|9983.5|9982|9926.4|9923.5|159057
1534370400000|2018-08-15 22:00:00|9937.6|9934.2|9970.1|9967.4|9977.1|9974.2|9916.6|9914.9|172205
1534456800000|2018-08-16 22:00:00|9970.3|9967.3|9958.5|9954.4|9979.2|9977.4|9933.8|9932.3|163077
1534629600000|2018-08-18 22:00:00|9960.3|9955.2|9957.8|9953|9963|9955.2|9954.1|9943.7|1051
1534716000000|2018-08-19 22:00:00|9957.1|9953.9|9913.5|9910.8|9969.7|9968|9911.4|9904.8|134491
1534802400000|2018-08-20 22:00:00|9913.3|9910.7|9850.7|9846.9|9913.7|9910.9|9843.8|9839.9|172172
1534888800000|2018-08-21 22:00:00|9850.8|9846.8|9834.7|9830|9854.7|9853.2|9809|9807.5|151917
1534975200000|2018-08-22 22:00:00|9834.5|9829.9|9865.6|9855.6|9869.2|9866|9822.9|9821.4|150799
1535061600000|2018-08-23 22:00:00|9865.2|9855.2|9836.5|9832.6|9870.5|9864.8|9812.2|9810.7|161106
1535234400000|2018-08-25 22:00:00|9839.3|9831.6|9835.8|9830.4|9844.8|9839.7|9833.5|9820.3|1169
1535320800000|2018-08-26 22:00:00|9836.3|9830.3|9801.4|9795.5|9847.1|9845.6|9788.4|9786.9|133041
1535407200000|2018-08-27 22:00:00|9801.5|9795.4|9766.2|9760.2|9810.3|9808.7|9746|9743.8|162229
1535493600000|2018-08-28 22:00:00|9766.4|9760.4|9711.9|9704.9|9776.8|9775.3|9702.9|9698.6|165351
1535580000000|2018-08-29 22:00:00|9711.7|9704.6|9695.3|9685.3|9716.8|9715.2|9686.7|9679.9|162970
1535666400000|2018-08-30 22:00:00|9695.4|9685.4|9689.8|9685.5|9704.8|9702.8|9653|9651.5|198128
1535839200000|2018-09-01 22:00:00|9703.4|9687.4|9697.4|9691.8|9711.7|9700|9696.2|9682.3|3988
1535925600000|2018-09-02 22:00:00|9699|9692.4|9697.4|9689|9708.5|9707|9684|9682.5|103483
1536012000000|2018-09-03 22:00:00|9697.5|9688.9|9742.9|9740.5|9768.1|9766.6|9689.7|9683.1|159315
1536098400000|2018-09-04 22:00:00|9742.8|9740.4|9714|9709.1|9754.8|9753.3|9708.8|9704.8|170938
1536184800000|2018-09-05 22:00:00|9714.1|9709|9657|9652.9|9717.2|9714.8|9650.9|9641.1|165796
1536271200000|2018-09-06 22:00:00|9657.2|9652|9696.3|9690.9|9700.8|9699.2|9642.5|9640.6|175396
1536444000000|2018-09-08 22:00:00|9691.9|9683.7|9697.3|9687.7|9701.7|9694.1|9681.3|9671.3|1868
1536530400000|2018-09-09 22:00:00|9695.6|9689.8|9749.7|9747.3|9755.9|9754.1|9686.7|9680.9|121284
1536616800000|2018-09-10 22:00:00|9749.8|9747.4|9729.1|9725.2|9760.1|9758.3|9720.3|9717.4|112166
1536703200000|2018-09-11 22:00:00|9729.5|9725.4|9705.4|9700.5|9750.8|9749.3|9696.5|9695|125045
1536789600000|2018-09-12 22:00:00|9705.3|9700.6|9661|9655|9707.7|9704|9652.7|9649.4|125295
1536876000000|2018-09-13 22:00:00|9661.4|9655.8|9675|9672.6|9677.2|9675.1|9635.4|9633|112937
1537048800000|2018-09-15 22:00:00|9674.5|9658.5|9682.9|9672.9|9691.3|9680.4|9664.4|9649.8|3488
1537135200000|2018-09-16 22:00:00|9682.8|9672.8|9625.8|9622.9|9683.3|9675.7|9612.5|9611|100209
1537221600000|2018-09-17 22:00:00|9626|9622.8|9649.9|9639.9|9659.8|9655.5|9600.9|9599.2|158941
1537308000000|2018-09-18 22:00:00|9650|9640|9678.6|9668.6|9701.8|9699.8|9635.1|9633|142642
1537394400000|2018-09-19 22:00:00|9678.7|9668.7|9591.3|9588.5|9682.6|9677|9589.7|9580.9|159647
1537480800000|2018-09-20 22:00:00|9591.6|9588.2|9589.3|9579.3|9599.3|9597.8|9543.1|9541.6|150642
1537653600000|2018-09-22 22:00:00|9601.5|9585.5|9590.8|9580.8|9610.8|9598.7|9582.4|9569.1|2389
1537740000000|2018-09-23 22:00:00|9590.9|9581.4|9650.1|9643.9|9653.6|9650.1|9580.6|9575.1|110590
1537826400000|2018-09-24 22:00:00|9649.9|9643.5|9654.1|9649.7|9672|9670.5|9636.8|9635.3|131758
1537912800000|2018-09-25 22:00:00|9654|9650.8|9656.8|9651.1|9702.6|9701.1|9624.6|9622.2|156070
1537999200000|2018-09-26 22:00:00|9656.9|9650.9|9776.2|9773|9784|9782.5|9649.5|9646.9|202122
1538085600000|2018-09-27 22:00:00|9776.4|9772.9|9821.2|9817.3|9823.7|9819.2|9738.3|9736.8|170181
1538258400000|2018-09-29 22:00:00|9815.4|9799.4|9810|9800|9823.4|9811.8|9802.6|9792.7|1431
1538344800000|2018-09-30 22:00:00|9810.1|9800.1|9845.1|9835.1|9856.8|9855.3|9807.8|9800.1|127415
1538431200000|2018-10-01 22:00:00|9845.3|9835.3|9848.8|9838.8|9864|9862.4|9830.1|9828.6|108741
1538517600000|2018-10-02 22:00:00|9848.7|9838.7|9906.7|9902.9|9928.3|9925.2|9834.2|9832.5|126146
1538604000000|2018-10-03 22:00:00|9906.8|9903.3|9920.5|9915.8|9935|9933.5|9892.5|9891|134117
1538690400000|2018-10-04 22:00:00|9920.6|9915.6|9923.3|9917|9956.1|9954.6|9911|9909.5|122504
1538863200000|2018-10-06 22:00:00|9932.9|9924|9920.2|9911.7|9939.4|9926.2|9917.6|9909.4|1714
1538949600000|2018-10-07 22:00:00|9920.3|9912.4|9928.9|9922|9945.7|9944.2|9908|9906.5|96609
1539036000000|2018-10-08 22:00:00|9929.9|9920.6|9923.2|9917.5|9957.1|9955.2|9911.9|9907.6|125116
1539122400000|2018-10-09 22:00:00|9923.3|9917.6|9894.5|9892.1|9935|9933.5|9892.5|9887.5|129423
1539208800000|2018-10-10 22:00:00|9894.4|9892|9902.4|9894.2|9923.5|9922|9857.7|9855.7|199574
1539295200000|2018-10-11 22:00:00|9902.8|9897.5|9917.8|9915.1|9931.3|9929.8|9882.8|9881.3|131125
1539468000000|2018-10-13 22:00:00|9911.1|9895.1|9912.9|9910.5|9921.5|9914.1|9909.2|9895|582
1539554400000|2018-10-14 22:00:00|9913|9910.6|9872.9|9870|9923.5|9919.7|9849|9847.5|126724
1539640800000|2018-10-15 22:00:00|9872.7|9870.1|9906.8|9902.5|9911.6|9908.5|9859.8|9858.3|120668
1539727200000|2018-10-16 22:00:00|9907.1|9902.4|9956.5|9946.5|9962.9|9954.4|9901.2|9899.4|139639
1539813600000|2018-10-17 22:00:00|9956.6|9946.6|9958|9954|9976.1|9974.6|9920.9|9919.4|153091
1539900000000|2018-10-18 22:00:00|9957.8|9953.9|9965.7|9963.3|9978.9|9977.2|9950.7|9949.2|158686
1540072800000|2018-10-20 22:00:00|9961.5|9945.5|9958.5|9948.5|9975.6|9969.2|9953.4|9943.6|6911
1540159200000|2018-10-21 22:00:00|9958.2|9948.2|9968.1|9958.1|9981.1|9979.6|9940.6|9939.1|146141
1540245600000|2018-10-22 22:00:00|9968|9958|9952.7|9946.9|9971.3|9969.8|9938.6|9932.4|155593
1540332000000|2018-10-23 22:00:00|9952.8|9947.2|9974.7|9971.1|9990.6|9989.1|9942.7|9941.2|175935
1540418400000|2018-10-24 22:00:00|9973.7|9969.4|10000.6|9995.3|10019.1|10017.6|9955.8|9954.3|165156
1540504800000|2018-10-25 22:00:00|10000.5|9995.2|9973.5|9970.1|10027.5|10026|9964.2|9962.2|199303
1540677600000|2018-10-27 22:00:00|9976.3|9968.2|9973.7|9971.2|9996.6|9984.1|9972|9960.7|11561
1540767600000|2018-10-28 23:00:00|9973.8|9971.1|10019.5|10017.1|10025.8|10023.8|9973.7|9969.6|172597
1540854000000|2018-10-29 23:00:00|10019.6|10017.2|10053.6|10052.1|10058.3|10055.1|10009.3|10007.8|157380
1540940400000|2018-10-30 23:00:00|10053.7|10052.2|10083.3|10080.9|10097|10094.4|10034.6|10033.1|156108
1541026800000|2018-10-31 23:00:00|10082.9|10081.4|10024.9|10022.5|10084.6|10082.5|10001.4|9999.9|166569
1541113200000|2018-11-01 23:00:00|10024.7|10022.3|10037.7|10031.9|10049.8|10048.3|9969.1|9967.6|142502
1541286000000|2018-11-03 23:00:00|10030.6|10014.6|10028.9|10025.6|10038.4|10030.9|10024.3|10013.2|15644
1541372400000|2018-11-04 23:00:00|10029.4|10026.1|10045.4|10041.7|10070.8|10068.5|10025.1|10020.1|108399
1541458800000|2018-11-05 23:00:00|10045.3|10042|10031.8|10028.1|10056.6|10055.1|10021.5|10014.2|107560
1541545200000|2018-11-06 23:00:00|10031.1|10028.3|10021.7|10018|10052.4|10050.3|9953.3|9951.8|173457
1541631600000|2018-11-07 23:00:00|10021.8|10017.9|10064.1|10055.8|10071.9|10070.4|10008.4|10006.9|138850
1541718000000|2018-11-08 23:00:00|10064.2|10056|10056.4|10053.1|10086.8|10085.3|10045.8|10044.3|127968
1541890800000|2018-11-10 23:00:00|10068.3|10058.7|10059.7|10057.1|10073.8|10063.3|10056|10042.9|4335
1541977200000|2018-11-11 23:00:00|10059.8|10056.9|10110.5|10103.7|10117.2|10111|10056.4|10054.9|106953
1542063600000|2018-11-12 23:00:00|10110.4|10103.8|10070.2|10066.7|10129.9|10127.8|10067.9|10061.3|129883
1542150000000|2018-11-13 23:00:00|10070.1|10066.8|10072.2|10062.2|10105.6|10103.6|10042.9|10040.4|144164
1542236400000|2018-11-14 23:00:00|10069.1|10060.8|10077.8|10067.8|10080.7|10078.9|10036.5|10035|155585
1542322800000|2018-11-15 23:00:00|10077.7|10067.7|10001.5|9996.5|10088.2|10086.7|9992.2|9990.7|122423
1542495600000|2018-11-17 23:00:00|10018.6|10002.6|10005|9995.5|10019|10003|9998.2|9988.2|3539
1542582000000|2018-11-18 23:00:00|10004.1|9996.8|9934.9|9932.5|10007.9|10006.4|9925.3|9923.8|112055
1542668400000|2018-11-19 23:00:00|9935.2|9932.6|9953.4|9950.8|9964.7|9957.6|9909.8|9908.3|124412
1542754800000|2018-11-20 23:00:00|9953.5|9951.1|9945.8|9943.2|9959.9|9958.4|9928.9|9927.4|110394
1542841200000|2018-11-21 23:00:00|9946.3|9942.9|9944.1|9940.9|9960.6|9955.4|9922.5|9921|85364
1542927600000|2018-11-22 23:00:00|9944.5|9941.3|9978.5|9968.5|9984.3|9979.6|9935.7|9934.2|83982
1543100400000|2018-11-24 23:00:00|9976|9960|9974.2|9967.9|9982.8|9974.5|9964.6|9955.5|1658
1543186800000|2018-11-25 23:00:00|9974.1|9969.4|9986.7|9982|9994.3|9992.8|9955.2|9953.7|107658
1543273200000|2018-11-26 23:00:00|9986.5|9981.8|9986.3|9983.5|10004.4|10002.9|9976.1|9974.6|124757
1543359600000|2018-11-27 23:00:00|9986.2|9983.4|9937|9934.6|10007|10005.5|9926.3|9924.8|122736
1543446000000|2018-11-28 23:00:00|9937.2|9934.7|9962.6|9959.7|9977.9|9976.4|9918.5|9917|127854
1543532400000|2018-11-29 23:00:00|9962.3|9959.8|9991.6|9987.4|10005.4|10003.9|9952.1|9950.6|103537
1543705200000|2018-12-01 23:00:00|9987.8|9976.9|9997.6|9994.1|10003.2|9995.1|9984.4|9972|6079
1543791600000|2018-12-02 23:00:00|9997.4|9994|9981.4|9978.7|9998.7|9995.7|9965.4|9963.9|133046
1543878000000|2018-12-03 23:00:00|9981.3|9978.6|9978.2|9973.2|9992|9990.5|9931.3|9929.8|156786
1543964400000|2018-12-04 23:00:00|9978|9974|9977.7|9969.7|10009.4|10007.9|9971.4|9964.4|101737
1544050800000|2018-12-05 23:00:00|9977.8|9970.1|9934|9924.4|9991|9989.5|9895.3|9893.8|174018
1544137200000|2018-12-06 23:00:00|9934.2|9924.2|9898.3|9888.3|9945.2|9942.7|9890.9|9888.3|143194
1544310000000|2018-12-08 23:00:00|9923|9907|9906.9|9900.2|9926|9910|9896.3|9886.3|4067
1544396400000|2018-12-09 23:00:00|9905.9|9901.2|9905.6|9902.8|9917.6|9907.6|9869.1|9867.6|136431
1544482800000|2018-12-10 23:00:00|9906.1|9902.9|9934.3|9932.8|9939.5|9938|9863.8|9862.3|126564
1544569200000|2018-12-11 23:00:00|9934.4|9932.9|9937|9928.1|9966.5|9965|9914|9912.5|128350
1544655600000|2018-12-12 23:00:00|9937.1|9928.4|9940.5|9935.2|9962.7|9953.4|9913.2|9910.8|119688
1544742000000|2018-12-13 23:00:00|9940.2|9935|9982.6|9980.2|9991.2|9989.1|9935.3|9933.8|102884
1544914800000|2018-12-15 23:00:00|9969.3|9953.3|9984.1|9975.8|9992.3|9985.4|9961.7|9948|16057
1545001200000|2018-12-16 23:00:00|9984.6|9975.7|9936.9|9928.1|9987.2|9981.5|9918.2|9916.7|113009
1545087600000|2018-12-17 23:00:00|9932.8|9930.4|9925.3|9922|9939.5|9936.8|9900.7|9899.2|116305
1545174000000|2018-12-18 23:00:00|9924.9|9922.5|9948.8|9939.1|9957.3|9955.4|9907.4|9905.9|149301
1545260400000|2018-12-19 23:00:00|9948.2|9939|9877.7|9872.4|9953.9|9952.1|9841.5|9840|169470
1545346800000|2018-12-20 23:00:00|9876.6|9873.3|9956.9|9951.5|9960.3|9956.8|9862.3|9860.8|170034
1545519600000|2018-12-22 23:00:00|9943.5|9932.5|9945.8|9939.6|9960.8|9948.9|9937.7|9928|4622
1545606000000|2018-12-23 23:00:00|9947.1|9939|9866.1|9860.3|9952.8|9951.2|9857|9847|127247
1545692400000|2018-12-24 23:00:00|9887|9871|9880.8|9864.8|9888.4|9875.8|9872.8|9856.8|2086
1545778800000|2018-12-25 23:00:00|9880.9|9864.9|9959.6|9950.3|9970.4|9963.1|9853.9|9846.9|85922
1545865200000|2018-12-26 23:00:00|9959.4|9950.9|9883.9|9879.4|9961.1|9953.8|9841.8|9839.3|167870
1545951600000|2018-12-27 23:00:00|9884.8|9878.3|9847|9837.2|9885.1|9879.2|9790.8|9789.3|150436
1546124400000|2018-12-29 23:00:00|9848.8|9834.7|9847.1|9839.8|9856.2|9846.9|9836.3|9826.3|2944
1546210800000|2018-12-30 23:00:00|9846.6|9839.9|9824.7|9814.7|9875.9|9874.3|9810.9|9807.1|125160
1546297200000|2018-12-31 23:00:00|9826|9810|9822.3|9815.6|9827.6|9820.4|9817.9|9802.6|2302
1546383600000|2019-01-01 23:00:00|9823.4|9814|9890.3|9884.2|9936.7|9921|9797.4|9795.8|162100
1546470000000|2019-01-02 23:00:00|9892.9|9881.4|9871.4|9867.8|9901.8|9899.6|9847.4|9845.3|204116
1546556400000|2019-01-03 23:00:00|9871.5|9868|9871.1|9861.8|9909.1|9907.6|9853.7|9852.2|160191
1546729200000|2019-01-05 23:00:00|9875.4|9859.4|9876|9866|9886.5|9872.4|9853.7|9843.7|3758
1546815600000|2019-01-06 23:00:00|9875.7|9865.7|9799.7|9796.1|9881.9|9871.9|9788.5|9787|124840
1546902000000|2019-01-07 23:00:00|9798.9|9796|9818.1|9814.1|9835.5|9834|9789.2|9787.6|131165
1546988400000|2019-01-08 23:00:00|9818|9814|9742.7|9739.5|9820|9817.5|9733|9731.5|165525
1547074800000|2019-01-09 23:00:00|9742.5|9738.2|9841.4|9839|9849.7|9848.2|9717|9715.5|151789
1547161200000|2019-01-10 23:00:00|9841.2|9838.8|9842.7|9838.3|9857.5|9855.6|9814.6|9813.1|134190
1547334000000|2019-01-12 23:00:00|9857.3|9841.3|9836.5|9831.5|9858.4|9847.7|9830.3|9820.3|7142
1547420400000|2019-01-13 23:00:00|9836.4|9833.3|9811|9807.4|9848.2|9844.6|9801.2|9799.7|121716
1547506800000|2019-01-14 23:00:00|9811.1|9807.8|9882.2|9879.4|9894.9|9893.4|9802.9|9801.4|147898
1547593200000|2019-01-15 23:00:00|9881.7|9879.3|9903.6|9893.6|9911|9909.5|9873.7|9871.7|131548
1547679600000|2019-01-16 23:00:00|9903.7|9893.7|9944|9934|9955.1|9953.6|9897.8|9891.8|131645
1547766000000|2019-01-17 23:00:00|9944.1|9934.1|9956.3|9953.9|9961.1|9958.5|9933|9931.5|120404
1547938800000|2019-01-19 23:00:00|9949.8|9933.9|9955.2|9948.4|9962.7|9954.5|9938.5|9928.5|6268
1548025200000|2019-01-20 23:00:00|9956|9949.4|9974.9|9972|9988.8|9987.3|9947.6|9941.8|89250
1548111600000|2019-01-21 23:00:00|9975|9971.9|9974.6|9971.3|9987.1|9985.6|9962.1|9960.6|113609
1548198000000|2019-01-22 23:00:00|9974.7|9971.4|9950.5|9946.9|9991.1|9989.6|9940.7|9937.6|126461
1548284400000|2019-01-23 23:00:00|9950.4|9946.8|9968|9962.8|9978.1|9976.1|9935.3|9933.8|158772
1548370800000|2019-01-24 23:00:00|9968.1|9963.6|9933.6|9931.2|9975.5|9974|9922.9|9921.4|144070
1548543600000|2019-01-26 23:00:00|9931.5|9926.2|9935.1|9931.3|9953.1|9937.1|9928.7|9913.9|2483
1548630000000|2019-01-27 23:00:00|9934.7|9931.6|9920.6|9916.5|9934.8|9932.8|9906.4|9904.9|109106
1548716400000|2019-01-28 23:00:00|9921|9916.1|9950|9946.1|9958|9956.5|9908.4|9906.1|138914
1548802800000|2019-01-29 23:00:00|9949.8|9946.4|9942.8|9940.4|9996.2|9994.7|9933|9926.6|152955
1548889200000|2019-01-30 23:00:00|9943.2|9940.1|9948.3|9941.9|9953.8|9952.3|9908.6|9907.1|154531
1548975600000|2019-01-31 23:00:00|9948.7|9941.2|9957.4|9953.8|9964.1|9962.6|9922.7|9921.2|131532
1549148400000|2019-02-02 23:00:00|9957.3|9949.2|9960.1|9950.1|9964.6|9954.6|9945.3|9934.5|5042
1549234800000|2019-02-03 23:00:00|9960.6|9951.1|9981.5|9977.1|9997.6|9993.8|9952|9945.4|106442
1549321200000|2019-02-04 23:00:00|9981.4|9977.5|10000.7|9997.7|10021.5|10020|9979.2|9974.5|111905
1549407600000|2019-02-05 23:00:00|10000.8|9997.8|10022.8|10018.5|10029.9|10026.1|9986.4|9984|112133
1549494000000|2019-02-06 23:00:00|10022.1|10019.7|10025.1|10022.3|10029.7|10028.2|10001.2|9999.7|119642
1549580400000|2019-02-07 23:00:00|10024.9|10023.1|10005.9|9999.4|10029.1|10027.6|9996.7|9995.2|96079
1549753200000|2019-02-09 23:00:00|10006.1|9999.7|9994.2|9991.8|10116|10100|9990|9980|7577
1549839600000|2019-02-10 23:00:00|9994.4|9991.6|10043.1|10039.2|10054.4|10052.9|9991.7|9984|104745
1549926000000|2019-02-11 23:00:00|10043.2|10039.1|10062.4|10059.6|10093.6|10092.1|10040.4|10037.6|107780
1550012400000|2019-02-12 23:00:00|10062.6|10059.7|10096|10093.1|10099.1|10095.8|10044.4|10042.9|106736
1550098800000|2019-02-13 23:00:00|10094.6|10091.7|10051.1|10048.7|10102.7|10097.5|10045.8|10042.5|124474
1550185200000|2019-02-14 23:00:00|10051|10048.6|10054.3|10049|10090.6|10089.1|10045.9|10044.1|113168
1550358000000|2019-02-16 23:00:00|10051.7|10045.3|10052.3|10047.1|10060.8|10054.6|10046.5|10038.7|2271
1550444400000|2019-02-17 23:00:00|10052|10046.1|10048.5|10044.7|10062.7|10052.7|10024.9|10023.4|88266
1550530800000|2019-02-18 23:00:00|10048.4|10044.6|10014.4|10007.9|10061.5|10060|10002.7|10001.2|119146
1550617200000|2019-02-19 23:00:00|10013.9|10008.6|10006.4|10002.1|10025.4|10020.3|9982.4|9980|130265
1550703600000|2019-02-20 23:00:00|10006.9|10002.2|10013.5|10004.2|10025.8|10022.5|9995.7|9994.2|140616
1550790000000|2019-02-21 23:00:00|10012|10006.2|10006.3|10002.1|10025.5|10024|9988.7|9986.8|119708
1550962800000|2019-02-23 23:00:00|10006.1|9993.4|10004.8|10002|10017.5|10004.1|10004|9991.3|2693
1551049200000|2019-02-24 23:00:00|10004.6|10001.8|10006.1|10001.9|10013.1|10011.2|9984.1|9982.6|123312
1551135600000|2019-02-25 23:00:00|10005.7|10003.3|10001|9996.6|10020.6|10019.1|9988.5|9982.9|122998
1551222000000|2019-02-26 23:00:00|10000.3|9996.4|10013.1|10006.9|10020.4|10014.5|9962.9|9961.4|125369
1551308400000|2019-02-27 23:00:00|10013.2|10006.8|9978.3|9974.9|10016.6|10009.7|9927.3|9925.8|151730
1551394800000|2019-02-28 23:00:00|9978.1|9974.8|9992.7|9988.4|10009.9|10008.4|9964|9961.8|134907
1551567600000|2019-03-02 23:00:00|9983.4|9970.3|9984.2|9980.1|9994.6|9986.5|9979.9|9967.5|16101
1551654000000|2019-03-03 23:00:00|9983.9|9980.9|9999.5|9989.5|10021.1|10019.6|9983.7|9978.8|118301
1551740400000|2019-03-04 23:00:00|9999.8|9989.8|10049.7|10044.6|10056.4|10053.9|9989.1|9987.1|116554
1551826800000|2019-03-05 23:00:00|10049.4|10044.5|10050.7|10046.9|10061.7|10055.8|10032.4|10026.4|118171
1551913200000|2019-03-06 23:00:00|10050.9|10047|10114.3|10110.9|10125.1|10123.6|10036.6|10035.1|141535
1551999600000|2019-03-07 23:00:00|10114.2|10110.7|10081.7|10079.3|10119.6|10117.9|10070.7|10069.2|131117
1552172400000|2019-03-09 23:00:00|10079|10074.4|10080.7|10078.3|10092.3|10080.5|10078|10068.1|3545
1552258800000|2019-03-10 23:00:00|10080.6|10078.2|10101.1|10098.7|10120.6|10119.1|10070.6|10069.1|113162
1552345200000|2019-03-11 23:00:00|10101.2|10098.8|10076|10073.6|10113.4|10111.9|10064|10062.5|132456
1552431600000|2019-03-12 23:00:00|10075.9|10073.5|10032|10029.6|10085.7|10084.2|10027.3|10025.1|122551
1552518000000|2019-03-13 23:00:00|10031.6|10030.1|10038|10036.5|10052.5|10051|10030.4|10025.2|132966
1552604400000|2019-03-14 23:00:00|10037.9|10036.4|10024.3|10019.7|10053.5|10052|10011.8|10010.3|108344
1552777200000|2019-03-16 23:00:00|10030.1|10019.9|10019.9|10017.5|10035.2|10024.3|10018.7|10011.9|2791
1552863600000|2019-03-17 23:00:00|10019.8|10017.4|10015.2|10012.8|10026.2|10024.4|9998|9996.5|109363
1552950000000|2019-03-18 23:00:00|10015.3|10012.9|9990.9|9988.5|10015.6|10013.6|9985.7|9980.3|108751
1553036400000|2019-03-19 23:00:00|9990.6|9989.4|9914.7|9912.3|10011.2|10009.7|9895.6|9894.1|148622
1553122800000|2019-03-20 23:00:00|9914.4|9911.8|9919.5|9917.1|9946.9|9945.4|9904.5|9903|162569
1553209200000|2019-03-21 23:00:00|9919.4|9917.9|9939.4|9931|9971.3|9969.8|9915.7|9914.2|178175
1553382000000|2019-03-23 23:00:00|9946.2|9933.5|9940.2|9937.6|9958.5|9943.4|9935.4|9923.3|3470
1553468400000|2019-03-24 23:00:00|9940.3|9937.1|9922.9|9920.5|9950.2|9948.7|9911|9909.5|137025
1553554800000|2019-03-25 23:00:00|9922.8|9920.4|9939.1|9936.7|9956.7|9952|9919.1|9917.6|144778
1553641200000|2019-03-26 23:00:00|9939|9936.6|9947.2|9944.8|9967.4|9965.9|9906.4|9904.3|169663
1553727600000|2019-03-27 23:00:00|9947.1|9944.7|9949.3|9946.9|9974.4|9972.9|9944.3|9941.1|164234
1553814000000|2019-03-28 23:00:00|9949.4|9947|9955.1|9950|9975.4|9973.9|9945.5|9944|148389
1553986800000|2019-03-30 23:00:00|9954.9|9943.2|9953.4|9945.1|9970.3|9955.9|9948.3|9936.5|3375
1554069600000|2019-03-31 22:00:00|9953.7|9944.4|9994|9990.8|10000.9|9994.5|9933.4|9929.5|147142
1554156000000|2019-04-01 22:00:00|9993.9|9990.7|9981.6|9975|10001|9999.5|9972.9|9970|145892
1554242400000|2019-04-02 22:00:00|9981.4|9975.5|9976.5|9969.3|9990|9987.1|9954.4|9952.9|133228
1554328800000|2019-04-03 22:00:00|9975.9|9969.4|9998.9|9995.5|10007.2|10002.3|9972|9967.7|118572
1554415200000|2019-04-04 22:00:00|9999.1|9994.9|10003.6|10000.1|10013.5|10012|9989.7|9986.3|108779
1554588000000|2019-04-06 22:00:00|10009.5|9993.5|10006.3|9996.3|10014.9|10005.7|9995.8|9991.4|1774
1554674400000|2019-04-07 22:00:00|10006.6|9996.6|9996.4|9990.4|10009.9|10002.8|9978.7|9977.2|103271
1554760800000|2019-04-08 22:00:00|9997.2|9988.8|10001.8|9997.4|10009.6|10008.1|9981.1|9979.6|137793
1554847200000|2019-04-09 22:00:00|10001.9|9997.3|10025.6|10022.6|10034.4|10032.9|9992.1|9989.6|127164
1554933600000|2019-04-10 22:00:00|10024.9|10022.3|10031.7|10026.6|10047.2|10045.7|10010.4|10008.9|114093
1555020000000|2019-04-11 22:00:00|10031.8|10026.5|10031.4|10023|10035|10033.5|9997.9|9996.4|110239
1555192800000|2019-04-13 22:00:00|10026.1|10020.7|10027.3|10021.1|10032.5|10027|10021.1|10011.1|1576
1555279200000|2019-04-14 22:00:00|10027.4|10022.3|10043.5|10037.5|10052.9|10045.9|10010.1|10008.6|100893
1555365600000|2019-04-15 22:00:00|10043.7|10037.4|10079.3|10074.2|10085.9|10081.8|10033.1|10031.6|133581
1555452000000|2019-04-16 22:00:00|10079.4|10073.8|10107.3|10104.4|10112.6|10109.3|10068.4|10066.9|123665
1555538400000|2019-04-17 22:00:00|10106.9|10104.5|10155|10151.4|10162|10158.9|10093.7|10092.2|125367
1555624800000|2019-04-18 22:00:00|10155.2|10152.8|10151.1|10141.1|10156.7|10153.1|10131.7|10128.8|137410
1555797600000|2019-04-20 22:00:00|10146|10140.4|10146.7|10136.7|10152.6|10144.5|10139.4|10129.4|1657
1555884000000|2019-04-21 22:00:00|10145.8|10135.8|10157.6|10150|10164.3|10160.4|10142.7|10133.1|65224
1555970400000|2019-04-22 22:00:00|10157.2|10150.2|10204.7|10200.3|10231.5|10230|10153.8|10149.7|112592
1556056800000|2019-04-23 22:00:00|10204.6|10200.5|10208|10198.6|10220.7|10219.2|10169.7|10168.2|131699
1556143200000|2019-04-24 22:00:00|10208.4|10202.6|10205.3|10197|10228.9|10227.4|10194.1|10192.6|128754
1556229600000|2019-04-25 22:00:00|10205.6|10197.6|10199.6|10194.9|10239.7|10236.2|10185|10183.5|121284
1556402400000|2019-04-27 22:00:00|10190|10185.4|10199.3|10189.4|10205.9|10193.9|10189.8|10178.9|1703
1556488800000|2019-04-28 22:00:00|10194|10191|10201.6|10191.6|10217|10215.5|10185.9|10184.4|95012
1556575200000|2019-04-29 22:00:00|10201.4|10191.4|10195.5|10187|10205.3|10203.8|10175|10173.5|127901
1556661600000|2019-04-30 22:00:00|10195.7|10186.9|10179.6|10177.2|10198.8|10197.3|10127.6|10125.7|117559
1556748000000|2019-05-01 22:00:00|10180.3|10177.4|10195.9|10188.2|10205|10203.5|10170.8|10168.9|123273
1556834400000|2019-05-02 22:00:00|10196|10191.2|10166.1|10163.7|10216.2|10214|10162.4|10159.7|121637
1557007200000|2019-05-04 22:00:00|10182.1|10169.6|10169.2|10164.9|10183.5|10169.9|10155.7|10145.5|3470
1557093600000|2019-05-05 22:00:00|10169.4|10164.8|10183|10173|10197.5|10196|10152.4|10150.9|103201
1557180000000|2019-05-06 22:00:00|10183.4|10173.4|10196.9|10186.9|10227.1|10225.6|10161.8|10160.3|105914
1557266400000|2019-05-07 22:00:00|10197|10187|10207.9|10205.5|10214.7|10209.1|10170|10168.5|104275
1557352800000|2019-05-08 22:00:00|10207.8|10205.3|10150.9|10145.8|10210.6|10209.1|10124.8|10123.3|108469
1557439200000|2019-05-09 22:00:00|10150.6|10145.9|10119.6|10115.8|10159.4|10157.9|10101.9|10100.4|107661
1557612000000|2019-05-11 22:00:00|10124.1|10111|10116|10106|10128.8|10118.8|10089.5|10079.5|3570
1557698400000|2019-05-12 22:00:00|10117.9|10107.9|10061.7|10056|10119|10113.9|10050.8|10049.3|100008
1557784800000|2019-05-13 22:00:00|10061.5|10056.1|10087.7|10082.6|10097.1|10095.6|10051.8|10049.4|82460
1557871200000|2019-05-14 22:00:00|10088.2|10082.7|10087.1|10080.6|10098.1|10096.6|10056.4|10054.9|89166
1557957600000|2019-05-15 22:00:00|10087|10080.8|10102.2|10094.1|10108.2|10106.7|10074.5|10073|76847
1558044000000|2019-05-16 22:00:00|10102.1|10094|10111.7|10108.8|10122.5|10121|10086|10084.5|83071
1558216800000|2019-05-18 22:00:00|10120.3|10111.9|10110.5|10106.2|10120.3|10112.4|10105.6|10089.6|1325
1558303200000|2019-05-19 22:00:00|10113.2|10106.4|10088.6|10082.1|10121.9|10120.4|10081.5|10078.7|72604
1558389600000|2019-05-20 22:00:00|10088.2|10082.2|10115.7|10105.7|10120.7|10119.2|10083|10081.3|82184
1558476000000|2019-05-21 22:00:00|10115.6|10105.6|10098.9|10090.6|10120.4|10118.9|10067.4|10065.9|80431
1558562400000|2019-05-22 22:00:00|10098.7|10090.3|10033.7|10028.2|10099.7|10098.2|10024.6|10023.1|102286
1558648800000|2019-05-23 22:00:00|10033.5|10028.1|10018.8|10015.7|10043.3|10041.8|10009.4|10007.9|80221
1558821600000|2019-05-25 22:00:00|10027.7|10011.7|10023.2|10013.2|10032|10018.8|10015.3|10003.6|2692
1558908000000|2019-05-26 22:00:00|10023|10013|10038.9|10036.4|10063.9|10062.4|10015.8|10009.5|53110
1558994400000|2019-05-27 22:00:00|10039|10036.8|10074.5|10071.7|10099.1|10097.6|10035.2|10032.3|91624
1559080800000|2019-05-28 22:00:00|10074.4|10071.6|10079.2|10074.1|10087.2|10085.7|10050.6|10049.1|97157
1559167200000|2019-05-29 22:00:00|10078.8|10074|10084.6|10074.6|10099|10097.5|10070.7|10069.2|78860
1559253600000|2019-05-30 22:00:00|10084.7|10074.7|10011.3|10004.9|10087|10078.1|10001.9|10000.4|113240
1559426400000|2019-06-01 22:00:00|10022.1|10015.1|10015.7|10005.7|10026.6|10016.5|10010.8|9999.8|3870
1559512800000|2019-06-02 22:00:00|10015.9|10005.9|9923.7|9920.3|10018.8|10009.9|9911.4|9909.4|125447
1559599200000|2019-06-03 22:00:00|9923.8|9920.4|9924.2|9921.5|9957.1|9955.6|9903.7|9902.2|116771
1559685600000|2019-06-04 22:00:00|9924.3|9921.2|9945.8|9941|9953|9950.2|9854.9|9852.9|127241
1559772000000|2019-06-05 22:00:00|9945.7|9941.1|9915.6|9909|9963.2|9960.3|9880.4|9878.9|124469
1559858400000|2019-06-06 22:00:00|9914.6|9909.8|9880.8|9875.6|9951.1|9949.6|9860|9858.5|106877
1560031200000|2019-06-08 22:00:00|9899.7|9894.3|9890.3|9887.4|9901.3|9894.6|9889.8|9878.9|2345
1560117600000|2019-06-09 22:00:00|9890.2|9887|9900.8|9890.8|9921|9919.5|9885.7|9883.8|91615
1560204000000|2019-06-10 22:00:00|9900.9|9890.9|9928.2|9922|9937.4|9935.9|9893.2|9890.8|104098
1560290400000|2019-06-11 22:00:00|9927.8|9922.1|9954.6|9949.3|9962|9958.9|9903.5|9902|107570
1560376800000|2019-06-12 22:00:00|9954.7|9949.5|9945.6|9935.6|9961.4|9959.9|9919|9917.5|98676
1560463200000|2019-06-13 22:00:00|9945.5|9935.5|9988.4|9982.9|9996.3|9994.8|9926.3|9924.8|100288
1560636000000|2019-06-15 22:00:00|9989.3|9984.7|9987.2|9982.3|9994.9|9987|9984.5|9980.2|3290
1560722400000|2019-06-16 22:00:00|9987.3|9982.5|9990.4|9983.5|10000.6|9999.1|9966.7|9965.2|100221
1560808800000|2019-06-17 22:00:00|9990.5|9983.7|10005.1|9999|10013.9|10012.4|9966.3|9964.8|141626
1560895200000|2019-06-18 22:00:00|10005.2|9998.8|9936.5|9933.2|10015.7|10014.2|9917.2|9915.7|127246
1560981600000|2019-06-19 22:00:00|9936.4|9933|9819.5|9809.5|9936.4|9933.3|9792.7|9791.2|160841
1561068000000|2019-06-20 22:00:00|9819.7|9809.7|9764.4|9761.3|9839.7|9838.2|9757.2|9755.7|144189
1561240800000|2019-06-22 22:00:00|9769.6|9761.4|9765.3|9755.3|9774.1|9768.5|9762.9|9755.1|3117
1561327200000|2019-06-23 22:00:00|9765.4|9755.6|9722.2|9716.2|9784.2|9782.7|9711.1|9709.6|116095
1561413600000|2019-06-24 22:00:00|9721.6|9716|9756.9|9748.6|9778.1|9776.6|9694.8|9693.3|155272
1561500000000|2019-06-25 22:00:00|9756.6|9748.8|9778.1|9775.5|9785.9|9784.4|9744.3|9742.8|132711
1561586400000|2019-06-26 22:00:00|9778.2|9775.6|9769.5|9765|9815.1|9813.6|9760.1|9758.6|109819
1561672800000|2019-06-27 22:00:00|9769.4|9765.5|9764.4|9762|9775.2|9773.7|9739.1|9737.6|105404
1561845600000|2019-06-29 22:00:00|9796.7|9791.3|9787.4|9782.7|9799.5|9792.4|9779.1|9769.1|3661
1561932000000|2019-06-30 22:00:00|9787.2|9782.8|9878.1|9873.9|9885|9883.5|9785.1|9779.9|120234
1562018400000|2019-07-01 22:00:00|9877.9|9873.8|9866.3|9857|9889.9|9888.4|9836.3|9834.8|105965
1562104800000|2019-07-02 22:00:00|9865.9|9857.9|9868.6|9858.6|9875.3|9872.7|9835.3|9833.8|104888
1562191200000|2019-07-03 22:00:00|9868.7|9858.7|9855.8|9845.8|9870.9|9869.4|9848.5|9839.9|62281
1562277600000|2019-07-04 22:00:00|9852.7|9848.8|9921.9|9911.9|9932.9|9931.4|9845.9|9840.7|104979
1562450400000|2019-07-06 22:00:00|9921.7|9915.3|9916.6|9912.2|9928.7|9917.5|9915|9905.8|2136
1562536800000|2019-07-07 22:00:00|9916.7|9912.4|9943|9934.1|9948|9946.5|9899.6|9898.1|99875
1562623200000|2019-07-08 22:00:00|9942.8|9934.5|9939.2|9931.7|9952.3|9950.8|9923.9|9922.4|89618
1562709600000|2019-07-09 22:00:00|9939.1|9931.4|9899.8|9889.8|9942.4|9940.9|9888|9884.7|110988
1562796000000|2019-07-10 22:00:00|9900.3|9890.3|9905.9|9895.9|9907.5|9904.6|9848.3|9843.8|111203
1562882400000|2019-07-11 22:00:00|9905.4|9895.4|9843.4|9839.8|9909.1|9907.6|9836.9|9831.4|103659
1563055200000|2019-07-13 22:00:00|9855.6|9841.5|9852.3|9842.3|9858.9|9851.8|9847.5|9833.8|7087
1563141600000|2019-07-14 22:00:00|9850.9|9840.9|9845.2|9838.3|9855.7|9854.2|9818.4|9816.9|85800
1563228000000|2019-07-15 22:00:00|9845|9838.4|9885.2|9878.5|9895.1|9893.6|9836.6|9835.1|92451
1563314400000|2019-07-16 22:00:00|9885.1|9878.6|9872.7|9866|9908.7|9907.2|9865.4|9861.3|84254
1563400800000|2019-07-17 22:00:00|9871.9|9865.9|9814.4|9811.3|9892.7|9891.2|9809.9|9808.4|114513
1563487200000|2019-07-18 22:00:00|9814.3|9811.4|9820.1|9815.3|9848.1|9846.6|9807.1|9804.7|114766
1563660000000|2019-07-20 22:00:00|9840.3|9826.2|9825.7|9817.6|9849.3|9834.3|9821.9|9810.3|3222
1563746400000|2019-07-21 22:00:00|9827.8|9818.5|9823.9|9818.7|9842.3|9840.2|9804.6|9803.1|96883
1563832800000|2019-07-22 22:00:00|9823.7|9819|9853.2|9847.9|9860.3|9858.8|9822.8|9817.8|102568
1563919200000|2019-07-23 22:00:00|9853|9848|9847.1|9844|9875.4|9873.9|9837.1|9835.6|100961
1564005600000|2019-07-24 22:00:00|9847|9844.2|9909.4|9905.2|9918.9|9917.1|9845.4|9842.5|133456
1564092000000|2019-07-25 22:00:00|9910.7|9904.2|9936.7|9932.7|9947.6|9945.6|9901.2|9899.7|102292
1564264800000|2019-07-27 22:00:00|9938.3|9933.7|9935.8|9928.7|9945.7|9936.5|9934.2|9920.2|3526
1564351200000|2019-07-28 22:00:00|9936|9928.9|9919.3|9913.4|9941.1|9934.3|9909.9|9906.3|80861
1564437600000|2019-07-29 22:00:00|9918.9|9913.7|9905.8|9899.5|9923.4|9921.9|9891.6|9889.6|107125
1564524000000|2019-07-30 22:00:00|9906.1|9899.7|9942.2|9937.4|9950.5|9949|9886.2|9882.2|134870
1564610400000|2019-07-31 22:00:00|9942.1|9937.9|9910.1|9900.1|9977|9974.6|9888.7|9887.2|169221
1564696800000|2019-08-01 22:00:00|9910.2|9900.2|9824.7|9822.2|9910.8|9906.8|9815.4|9813.9|179096
1564869600000|2019-08-03 22:00:00|9840.6|9836|9830.2|9827.8|9854.5|9840.6|9825|9804|2562
1564956000000|2019-08-04 22:00:00|9830.3|9827.9|9724.6|9714.6|9830.8|9828|9717.3|9714.6|183650
1565042400000|2019-08-05 22:00:00|9724.7|9714.7|9767.6|9757.6|9793.5|9792|9704.6|9702.7|178369
1565128800000|2019-08-06 22:00:00|9767.5|9757.5|9752.6|9746.1|9798.2|9796.7|9693.2|9691.3|204864
1565215200000|2019-08-07 22:00:00|9752.4|9746.3|9737.5|9733.6|9787.8|9786.3|9736.4|9729.9|148632
1565301600000|2019-08-08 22:00:00|9737.8|9732.7|9728.3|9724.9|9755.1|9753.6|9710.3|9708.3|119917
1565474400000|2019-08-10 22:00:00|9735.7|9724.6|9739.2|9729.2|9747.5|9737.5|9728.6|9714.9|1336
1565560800000|2019-08-11 22:00:00|9738.3|9728.3|9691|9686.4|9754.9|9753.4|9682.9|9681.4|146916
1565647200000|2019-08-12 22:00:00|9690.8|9686.5|9767.5|9761|9773.1|9767.6|9660.7|9658.5|186776
1565733600000|2019-08-13 22:00:00|9767.4|9760.9|9735.1|9725.9|9772.1|9769.7|9706.3|9704.8|185263
1565820000000|2019-08-14 22:00:00|9734.9|9726|9773.8|9763.8|9779.2|9776|9722.7|9721.2|217540
1565906400000|2019-08-15 22:00:00|9774.2|9764.2|9788.8|9778.8|9810.1|9808.6|9764.2|9760.3|140130
1566079200000|2019-08-17 22:00:00|9798.5|9777.5|9793.9|9778.9|9815.5|9801.9|9774|9759|11504
1566165600000|2019-08-18 22:00:00|9789.2|9774.2|9816|9812.2|9822.1|9820.6|9774.4|9772.9|98178
1566252000000|2019-08-19 22:00:00|9816.3|9812.3|9783.8|9773.8|9820.6|9816.3|9776|9770.5|113840
1566338400000|2019-08-20 22:00:00|9784|9774|9822.2|9818.7|9833.1|9830.6|9779.7|9772.4|101700
1566424800000|2019-08-21 22:00:00|9822.1|9818.8|9838.4|9835|9845.5|9844|9814.8|9813.3|108289
1566511200000|2019-08-22 22:00:00|9838.2|9835.2|9751.3|9747.2|9878|9876.5|9736.4|9734.6|146666
1566684000000|2019-08-24 22:00:00|9723.5|9715.6|9728|9722.5|9746.4|9734.4|9720.8|9710.9|4432
1566770400000|2019-08-25 22:00:00|9727.4|9722.2|9797.9|9787.9|9818.2|9815.8|9715.3|9711.5|233955
1566856800000|2019-08-26 22:00:00|9798.3|9788.3|9817.8|9807.8|9838.1|9836.6|9776.3|9774.8|143444
1566943200000|2019-08-27 22:00:00|9817.7|9807.7|9820.2|9810.2|9829.6|9828.1|9802.1|9800.6|142316
1567029600000|2019-08-28 22:00:00|9820.1|9810.1|9868.8|9861.1|9876.5|9874.6|9801.3|9799.8|138215
1567116000000|2019-08-29 22:00:00|9868.5|9861.3|9899.2|9896.2|9918.8|9917.3|9860.1|9858.4|141777
1567288800000|2019-08-31 22:00:00|9913.4|9899.6|9904.3|9896.3|9917.4|9904.1|9898.3|9883.7|2585
1567375200000|2019-09-01 22:00:00|9903.2|9898.7|9911.2|9903.1|9920.3|9918.8|9890.2|9886.4|96054
1567461600000|2019-09-02 22:00:00|9911.1|9908.4|9876|9866|9929.9|9928.4|9863.1|9856.5|141404
1567548000000|2019-09-03 22:00:00|9875.8|9866.7|9811.3|9804.4|9885.5|9884|9799|9796.6|126495
1567634400000|2019-09-04 22:00:00|9811.2|9804.6|9866.1|9856.1|9874.3|9872.8|9806|9802.1|138181
1567720800000|2019-09-05 22:00:00|9866.2|9856.2|9878.2|9874.4|9918.3|9916.8|9855.7|9852.5|129689
1567893600000|2019-09-07 22:00:00|9886.1|9865.1|9878.1|9870.8|9889.1|9876.9|9875|9864|2567
1567980000000|2019-09-08 22:00:00|9878.3|9870.7|9922|9913|9925.6|9922.1|9877.8|9870.7|123162
1568066400000|2019-09-09 22:00:00|9921.9|9913.1|9918.3|9912.2|9933.1|9931|9889.7|9888.2|120564
1568152800000|2019-09-10 22:00:00|9918.4|9912|9932.6|9928.7|9944.4|9942.9|9912.8|9910.3|110986
1568239200000|2019-09-11 22:00:00|9932.3|9929|9904.4|9901.5|9947.8|9946.1|9881.5|9880|167230
1568325600000|2019-09-12 22:00:00|9904.3|9901.3|9904.3|9900.8|9911.9|9910.4|9855.2|9853.7|119355
1568498400000|2019-09-14 22:00:00|9885.8|9879|9879.5|9873.8|9893.8|9886.3|9876.9|9870.1|2457
1568584800000|2019-09-15 22:00:00|9879.4|9873.6|9934.8|9926.1|9940.9|9939.4|9865.7|9864.2|121897
1568671200000|2019-09-16 22:00:00|9934.9|9926.2|9932.2|9928.6|9969.4|9967.9|9914.2|9912.7|124020
1568757600000|2019-09-17 22:00:00|9932|9928.9|9969.6|9961.9|9985.1|9982.7|9927|9924.8|129914
1568844000000|2019-09-18 22:00:00|9969.5|9962|9931.6|9923.7|9985.2|9982.8|9900.9|9899.4|132970
1568930400000|2019-09-19 22:00:00|9931.4|9924.1|9911|9908.5|9937.2|9935.7|9890.3|9888.6|116665
1569103200000|2019-09-21 22:00:00|9920.8|9908.7|9914.8|9904.8|9931|9919.6|9912.8|9898.2|1038
1569189600000|2019-09-22 22:00:00|9916.4|9905.5|9899.1|9895.9|9925.3|9922.2|9891.1|9889.5|121124
1569276000000|2019-09-23 22:00:00|9899.2|9896|9863.1|9853.6|9915.3|9913.8|9844.6|9843.1|134825
1569362400000|2019-09-24 22:00:00|9862.6|9853.7|9918.6|9913.2|9925.9|9924.4|9854.9|9850.7|131652
1569448800000|2019-09-25 22:00:00|9918.4|9913.4|9937.6|9933.6|9949.4|9947.9|9906.8|9905.3|120116
1569535200000|2019-09-26 22:00:00|9937.7|9933.7|9912.8|9908.6|9950|9948.5|9898.9|9897.4|116424
1569708000000|2019-09-28 22:00:00|9912.1|9907.5|9917.2|9903.4|9923.1|9914.4|9908.3|9896.9|2000
1569794400000|2019-09-29 22:00:00|9916.2|9903.7|9983|9976.4|9988.9|9987.4|9904.8|9902.4|108578
1569880800000|2019-09-30 22:00:00|9982.2|9976.5|9938.9|9928.9|10017.6|10016.1|9923.9|9922|130881
1569967200000|2019-10-01 22:00:00|9938.4|9928.4|9973.5|9969|10027.5|10026|9922|9920.5|125705
1570053600000|2019-10-02 22:00:00|9973.6|9969.2|9989.8|9984|10028.7|10027.2|9953|9951.5|144174
1570140000000|2019-10-03 22:00:00|9989.5|9984.4|9957.2|9951.5|10008.9|10007.4|9930.3|9923.8|130476
1570312800000|2019-10-05 22:00:00|9964.7|9943.7|9953.5|9943.5|9966.8|9951.8|9942|9934.3|1592
1570399200000|2019-10-06 22:00:00|9953.4|9943.4|9949.9|9945.9|9966.8|9965.3|9927.4|9925.9|108583
1570485600000|2019-10-07 22:00:00|9950.1|9946|9932.8|9927.2|9959.4|9957.9|9905.7|9903.7|145412
1570572000000|2019-10-08 22:00:00|9932.9|9927.3|9959.6|9951.8|9964.6|9963.1|9916.7|9915.2|117782
1570658400000|2019-10-09 22:00:00|9960|9952|9965.5|9960.8|9974.5|9972.2|9914.9|9913.4|154435
1570744800000|2019-10-10 22:00:00|9965.3|9961|9972.4|9962.7|9991.5|9990|9958.7|9956.9|150408
1570917600000|2019-10-12 22:00:00|9982.8|9961.8|9976.1|9966.1|9986.2|9979.1|9971.5|9958.8|2470
1571004000000|2019-10-13 22:00:00|9975.8|9965.8|9974.9|9964.9|9985|9983.1|9945.2|9943.2|106144
1571090400000|2019-10-14 22:00:00|9975|9965|9990.9|9984.3|9996.8|9995.3|9964.2|9962.7|135037
1571176800000|2019-10-15 22:00:00|9991.2|9984|9953.4|9947.1|9991.9|9990|9946.5|9942.9|132500
1571263200000|2019-10-16 22:00:00|9953.5|9947|9883.2|9873.2|9953.8|9948.6|9867.5|9866|138440
1571349600000|2019-10-17 22:00:00|9883|9873|9844.1|9840.6|9892.4|9890.9|9842.4|9835.7|105675
1571522400000|2019-10-19 22:00:00|9854.4|9849.8|9856.9|9846.9|9860.5|9850.7|9848.9|9839|2116
1571608800000|2019-10-20 22:00:00|9857.5|9847.5|9866.9|9856.9|9877|9875.5|9842.5|9840.9|109534
1571695200000|2019-10-21 22:00:00|9867|9857|9897.7|9891.4|9900.2|9895.7|9860.3|9854.1|106155
1571781600000|2019-10-22 22:00:00|9897.9|9891.2|9910.4|9900.8|9915.4|9913.9|9886.8|9885.3|104097
1571868000000|2019-10-23 22:00:00|9910.2|9900.9|9925.8|9915.8|9934.1|9928.5|9891.9|9890.4|117263
1571954400000|2019-10-24 22:00:00|9925.9|9915.9|9947.1|9943.6|9955.8|9954.3|9908.1|9906.6|92628
1572127200000|2019-10-26 22:00:00|9954|9944|9946.2|9943.8|9961.6|9949.5|9944.5|9931.8|4454
1572217200000|2019-10-27 23:00:00|9946.3|9943.9|9949|9946.6|9971|9969.5|9944.3|9941.3|79186
1572303600000|2019-10-28 23:00:00|9949.1|9946.7|9942.7|9940.3|9965.9|9964.4|9934.1|9931.1|88082
1572390000000|2019-10-29 23:00:00|9942.8|9940.4|9892.7|9891.2|9946|9944.2|9889.7|9887.2|111673
1572476400000|2019-10-30 23:00:00|9892.6|9891.1|9869|9866.6|9894.8|9893.3|9860.5|9858.3|113062
1572562800000|2019-10-31 23:00:00|9868.8|9866.4|9858.4|9856|9896|9893.6|9851.8|9850.3|106843
1572735600000|2019-11-02 23:00:00|9870.9|9854.9|9859|9855.9|9874.3|9858.9|9856.8|9847.4|3772
1572822000000|2019-11-03 23:00:00|9858.9|9855.8|9881.5|9878|9889.9|9888.4|9853.9|9852.4|96284
1572908400000|2019-11-04 23:00:00|9880.6|9878.1|9928.6|9924.6|9936.6|9935.1|9879.1|9876.9|109352
1572994800000|2019-11-05 23:00:00|9928.7|9924.7|9928.4|9921|9940.9|9939.4|9916.2|9914.4|93169
1573081200000|2019-11-06 23:00:00|9928.3|9921.2|9952.6|9947.9|9976.1|9974.6|9911.9|9910.4|111432
1573167600000|2019-11-07 23:00:00|9952.5|9948.1|9974.3|9970.2|9979.7|9978.2|9944.1|9942.6|87682
1573340400000|2019-11-09 23:00:00|9973|9957|9977.4|9967.4|9982.2|9974|9969.5|9956.2|5066
1573426800000|2019-11-10 23:00:00|9976.7|9966.7|9935.1|9932.7|9978|9976.5|9929.7|9928.2|69196
1573513200000|2019-11-11 23:00:00|9935.2|9932.6|9934.8|9927.4|9965.4|9963.9|9922.9|9920.6|92692
1573599600000|2019-11-12 23:00:00|9934.4|9927.5|9898.7|9895|9935.9|9929|9884.6|9883.1|96358
1573686000000|2019-11-13 23:00:00|9899.4|9894.9|9882|9879.3|9908.9|9907.4|9871.1|9869.6|88948
1573772400000|2019-11-14 23:00:00|9882.3|9879.1|9897.8|9894.8|9911.9|9910.4|9881.7|9879.1|74868
1573945200000|2019-11-16 23:00:00|9902.3|9886.3|9900.2|9891|9911.8|9898.3|9895.9|9885.8|4457
1574031600000|2019-11-17 23:00:00|9900.9|9890.9|9896.8|9892|9915|9913.5|9869.2|9867.7|88650
1574118000000|2019-11-18 23:00:00|9896.7|9892.1|9909.4|9905.9|9919.6|9918.1|9891.5|9889.5|80602
1574204400000|2019-11-19 23:00:00|9909.5|9905.3|9906.9|9902.7|9937.9|9936.4|9899.5|9896.6|102157
1574290800000|2019-11-20 23:00:00|9906.8|9902.6|9931.6|9928.6|9935.7|9934.2|9891.4|9889.9|97109
1574377200000|2019-11-21 23:00:00|9931.4|9928.5|9979.6|9969.6|9981.5|9979.6|9928|9926.5|86201
1574550000000|2019-11-23 23:00:00|9982.3|9974.1|9981.1|9978.7|9985|9980.9|9977.9|9971.9|1360
1574636400000|2019-11-24 23:00:00|9981|9978.6|9967.1|9964.7|9986.6|9985.1|9960.7|9958.7|109950
1574722800000|2019-11-25 23:00:00|9967.4|9965|9977.1|9973.4|9987.5|9986|9963.3|9961.8|84556
1574809200000|2019-11-26 23:00:00|9976.9|9973.6|9991.6|9985|10001.6|10000.1|9973.9|9971.7|87500
1574895600000|2019-11-27 23:00:00|9991.7|9985.1|9987.7|9983.4|9996.8|9995.3|9982.6|9977.3|57847
1574982000000|2019-11-28 23:00:00|9987.6|9983.5|10006.6|9996.6|10024.3|10022.8|9982.9|9981.4|84850
1575154800000|2019-11-30 23:00:00|10005.3|10000.7|10002.4|9997.7|10012.6|10002.6|10001.2|9992.6|1847
1575241200000|2019-12-01 23:00:00|10002.1|9997.6|9916.8|9912.7|10009.5|10008|9912.4|9905.1|86113
1575327600000|2019-12-02 23:00:00|9916.7|9913|9872.3|9866.9|9927.2|9925.7|9858.2|9856.7|94756
1575414000000|2019-12-03 23:00:00|9872.1|9867|9889.4|9882.8|9900.7|9899.2|9856.1|9854.6|95842
1575500400000|2019-12-04 23:00:00|9888.6|9882.9|9879.1|9871.2|9896.3|9894.8|9868.9|9866|82894
1575586800000|2019-12-05 23:00:00|9878.6|9871.6|9902.5|9900.1|9918.7|9917.2|9865.5|9864|76501
1575759600000|2019-12-07 23:00:00|9909.9|9905.3|9908.3|9898.3|9918.4|9907.1|9901.7|9895.8|3994
1575846000000|2019-12-08 23:00:00|9908.4|9898.4|9880.3|9876.5|9911.3|9909.8|9876|9873.4|69120
1575932400000|2019-12-09 23:00:00|9880.1|9876.6|9845.4|9843|9883.5|9882|9834.6|9833.1|83355
1576018800000|2019-12-10 23:00:00|9845.5|9843.1|9827.9|9824|9864.5|9863|9815.1|9813.6|90707
1576105200000|2019-12-11 23:00:00|9827.6|9824.5|9848.7|9846.3|9877|9875.5|9809.5|9803.9|112651
1576191600000|2019-12-12 23:00:00|9849|9846.6|9842|9839.6|9863.7|9862.2|9806.8|9804.4|125630
1576364400000|2019-12-14 23:00:00|9849.6|9836|9837.4|9832.8|9850.4|9836|9833.1|9822.1|1914
1576450800000|2019-12-15 23:00:00|9836.9|9832.7|9837.5|9827.5|9847.8|9846.3|9820.8|9817.3|80554
1576537200000|2019-12-16 23:00:00|9837.6|9827.6|9802.2|9796.7|9844.8|9843.3|9796.7|9792.8|84581
1576623600000|2019-12-17 23:00:00|9802|9796.9|9806.8|9802.5|9821.8|9820.3|9796.3|9794.8|82345
1576710000000|2019-12-18 23:00:00|9806.5|9802.7|9785.4|9782.2|9812.9|9811.4|9771.1|9769.6|86729
1576796400000|2019-12-19 23:00:00|9785|9782.3|9834.7|9824.7|9835.4|9831.8|9780.9|9778.9|71774
1576969200000|2019-12-21 23:00:00|9829|9813|9827.3|9819.1|9833.4|9823.4|9821.9|9809.5|2522
1577055600000|2019-12-22 23:00:00|9827.1|9819.4|9825.1|9815.1|9829|9827.5|9802|9800.5|75556
1577142000000|2019-12-23 23:00:00|9825|9815|9809.2|9799.2|9832.5|9831|9798.3|9793.2|74321
1577228400000|2019-12-24 23:00:00|9812.3|9796.3|9804|9794.7|9815.6|9801.5|9802.5|9789.9|1947
1577314800000|2019-12-25 23:00:00|9804.2|9794.6|9817.5|9807.5|9821.3|9818|9797.3|9787.2|38602
1577401200000|2019-12-26 23:00:00|9817.6|9807.6|9751.8|9741.8|9819.3|9817.3|9730.9|9729.4|82700
1577574000000|2019-12-28 23:00:00|9758|9742|9753.1|9742.1|9772.9|9756.9|9747.1|9737|2120
1577660400000|2019-12-29 23:00:00|9753.4|9741.9|9694.6|9684.6|9753.4|9742.8|9674.9|9673.4|84044
1577746800000|2019-12-30 23:00:00|9694.5|9684.5|9680.5|9670.5|9698.9|9697|9647.3|9645.8|77874
1577833200000|2019-12-31 23:00:00|9679.3|9663.3|9688.1|9672.1|9704.4|9688.4|9665.1|9649.1|1123
1577919600000|2020-01-01 23:00:00|9687.8|9671.8|9720.4|9710.7|9733.8|9732.3|9670|9654.1|82743
1578006000000|2020-01-02 23:00:00|9720.1|9710.9|9725.3|9721.6|9744.6|9743.1|9689|9687.5|94020
1578178800000|2020-01-04 23:00:00|9716.5|9700.5|9718.1|9708.1|9727.4|9713.1|9710|9694.9|3055
1578265200000|2020-01-05 23:00:00|9717.5|9707.5|9688.9|9678.9|9719.4|9716.1|9677.2|9672.7|90599
1578351600000|2020-01-06 23:00:00|9688.8|9678.8|9710.6|9704.7|9730.6|9729.1|9680.1|9675.6|92752
1578438000000|2020-01-07 23:00:00|9710.3|9705.2|9737.4|9733.8|9741.4|9739.2|9666|9664.4|134543
1578524400000|2020-01-08 23:00:00|9736.9|9734.3|9732|9727|9749.1|9747.6|9712.2|9710.7|90226
1578610800000|2020-01-09 23:00:00|9731.9|9727.1|9730|9727.6|9763.2|9761.7|9721|9719.5|71301
1578783600000|2020-01-11 23:00:00|9739.6|9732.8|9733.2|9725.7|9744.5|9734.2|9727.2|9712.1|1681
1578870000000|2020-01-12 23:00:00|9733|9726.1|9710.2|9702.4|9739.9|9735.8|9695.1|9693.6|70482
1578956400000|2020-01-13 23:00:00|9710.3|9703.5|9679.1|9671|9714.2|9712.7|9666.4|9664.9|85189
1579042800000|2020-01-14 23:00:00|9678.9|9671.3|9641|9637.5|9681|9679.5|9631.3|9629.8|83301
1579129200000|2020-01-15 23:00:00|9640.7|9637.7|9651.3|9647.1|9654.5|9651.8|9613.9|9612.4|75883
1579215600000|2020-01-16 23:00:00|9651.2|9647.4|9682.8|9676.2|9696.6|9695.1|9646.2|9644.6|74002
1579388400000|2020-01-18 23:00:00|9679.2|9672.6|9684|9676.4|9690.2|9679.1|9676.1|9660.1|3453
1579474800000|2020-01-19 23:00:00|9683.4|9677.1|9684.2|9676.7|9700.4|9698.9|9676.8|9674.2|62359
1579561200000|2020-01-20 23:00:00|9683.9|9676.9|9687.2|9682.9|9691|9689.5|9662.1|9660.6|80195
1579647600000|2020-01-21 23:00:00|9687.1|9683.3|9682.4|9676.5|9730.7|9728.3|9678.5|9673.5|82902
1579734000000|2020-01-22 23:00:00|9682.5|9677.2|9694.9|9692.1|9704.5|9703|9669.7|9668.2|88778
1579820400000|2020-01-23 23:00:00|9694.7|9692.3|9714|9710|9719|9717.5|9692.8|9691.3|71881
1579993200000|2020-01-25 23:00:00|9709.2|9698|9709.3|9700.8|9718.5|9705.6|9704.7|9694.8|7168
1580079600000|2020-01-26 23:00:00|9709.7|9700.7|9701.1|9692|9720.2|9718.7|9682.7|9681.2|81433
1580166000000|2020-01-27 23:00:00|9701.2|9692.1|9732.6|9727.4|9742.4|9740.9|9679.5|9678|58725
1580252400000|2020-01-28 23:00:00|9730.8|9728|9737.7|9732.3|9767.6|9766.1|9727.3|9725.7|63805
1580338800000|2020-01-29 23:00:00|9737.6|9732.4|9697.4|9693.9|9739.7|9735.7|9680.7|9679|77382
1580425200000|2020-01-30 23:00:00|9697.3|9694.3|9637.2|9632.8|9714.4|9712.4|9630.4|9628.1|83053
1580598000000|2020-02-01 23:00:00|9646.7|9630.7|9642|9632|9658.4|9649|9636.6|9628.1|5854
1580684400000|2020-02-02 23:00:00|9641.8|9631.9|9665.8|9658.1|9674.6|9670.2|9630.8|9628.4|89166
1580770800000|2020-02-03 23:00:00|9665.6|9658.2|9693.5|9690.4|9705.1|9703.6|9657.6|9655.3|75605
1580857200000|2020-02-04 23:00:00|9693.6|9690.5|9738.1|9735.5|9748.6|9747.1|9678.9|9677.3|78902
1580943600000|2020-02-05 23:00:00|9737.8|9735|9748.8|9744.5|9757.3|9755.8|9731.8|9730.3|72034
1581030000000|2020-02-06 23:00:00|9748.4|9745.1|9777.5|9774.7|9782.2|9780.7|9740.4|9738.9|79371
1581202800000|2020-02-08 23:00:00|9776|9760|9772.2|9769.3|9781.6|9774.2|9769.5|9759.8|1777
1581289200000|2020-02-09 23:00:00|9772.4|9769|9773.3|9769.7|9784.8|9783.3|9763.9|9762.1|84975
1581375600000|2020-02-10 23:00:00|9773.1|9770|9758.1|9754.9|9789.8|9788.3|9751.7|9748.7|87201
1581462000000|2020-02-11 23:00:00|9757.5|9755|9783.5|9780.4|9786.4|9784.7|9741.8|9740|88869
1581548400000|2020-02-12 23:00:00|9783.7|9781|9795.4|9789.2|9800.9|9794.6|9761.7|9759.7|86867
1581634800000|2020-02-13 23:00:00|9794.7|9790|9822.3|9819.8|9824|9821.5|9790.8|9788.4|68889
1581807600000|2020-02-15 23:00:00|9824|9812|9820.6|9814.9|9829.8|9817.9|9817.9|9806.6|4427
1581894000000|2020-02-16 23:00:00|9820.7|9814.7|9808.2|9805.6|9828.3|9826|9807.4|9803.7|62060
1581980400000|2020-02-17 23:00:00|9808.3|9805.5|9831.6|9826.7|9840.4|9838.7|9797.4|9795.5|88889
1582066800000|2020-02-18 23:00:00|9831.5|9826.8|9839.2|9832.9|9845.9|9844.1|9827.1|9825.1|88285
1582153200000|2020-02-19 23:00:00|9839|9833.3|9841.8|9837.4|9849.8|9847.8|9816.2|9814.2|114719
1582239600000|2020-02-20 23:00:00|9841.1|9837.5|9783.8|9781.4|9842.8|9840.3|9771.7|9769.7|105689
1582412400000|2020-02-22 23:00:00|9798.9|9792.3|9797.6|9793.1|9823|9810.7|9783.4|9767.4|6786
1582498800000|2020-02-23 23:00:00|9797.4|9793.3|9792.6|9788.7|9817.2|9814.8|9765.7|9763.9|144854
1582585200000|2020-02-24 23:00:00|9792.5|9788.6|9762.6|9756.6|9806.1|9803.7|9751.9|9750.3|144000
1582671600000|2020-02-25 23:00:00|9761.8|9757.2|9771.2|9764.9|9779.8|9778.2|9729.8|9727.5|151402
1582758000000|2020-02-26 23:00:00|9770.9|9764.8|9686.8|9681.8|9772.5|9770.1|9675.8|9672.9|164777
1582844400000|2020-02-27 23:00:00|9686.7|9681.9|9655.6|9651.2|9697.1|9695.2|9610.8|9609.2|216934
1583017200000|2020-02-29 23:00:00|9634.5|9621.9|9645.4|9635.9|9657|9647|9630.5|9614.8|4065
1583103600000|2020-03-01 23:00:00|9645.5|9635.7|9586.5|9577.6|9656.6|9654.2|9544.6|9543.1|199716
1583190000000|2020-03-02 23:00:00|9586.2|9577.8|9566|9556|9598.5|9596.4|9517.1|9514.7|195412
1583276400000|2020-03-03 23:00:00|9566.1|9556.1|9573|9563|9598.6|9596.6|9533.6|9531.5|110848
1583362800000|2020-03-04 23:00:00|9573.2|9563.2|9458|9453.1|9573.4|9570.9|9447.9|9445.5|111055
1583449200000|2020-03-05 23:00:00|9458.1|9452.9|9381.3|9371.3|9468|9466.1|9319.2|9317.2|172962
1583622000000|2020-03-07 23:00:00|9336.5|9317.9|9285.3|9280.6|9354.2|9335.6|9270.9|9266.7|16178
1583708400000|2020-03-08 23:00:00|9285|9280.8|9260.3|9257.3|9321.2|9318.8|9186.6|9178|198729
1583794800000|2020-03-09 23:00:00|9260.1|9257.5|9376.1|9372.8|9412.9|9410.5|9260|9257.5|156852
1583881200000|2020-03-10 23:00:00|9375.7|9373.3|9396.2|9393|9404.5|9401.4|9326|9323.6|134964
1583967600000|2020-03-11 23:00:00|9395.8|9393.1|9458.6|9448.6|9553.1|9550.7|9323|9320.6|171578
1584054000000|2020-03-12 23:00:00|9455|9447.6|9520.3|9510.3|9570.6|9568.8|9424.1|9421.7|195540
1584226800000|2020-03-14 23:00:00|9543.2|9527.2|9475.5|9459.5|9549|9533|9447|9431|17185
1584313200000|2020-03-15 23:00:00|9477.3|9461.3|9474.2|9471.6|9528.4|9524.5|9393|9391.5|235317
1584399600000|2020-03-16 23:00:00|9473.6|9471.2|9598.9|9595.6|9649.4|9647.9|9472.5|9469.3|185923
1584486000000|2020-03-17 23:00:00|9598.8|9596.2|9671.4|9669|9751.5|9749.6|9567.9|9565.8|199242
1584572400000|2020-03-18 23:00:00|9671.1|9668.7|9885|9881.5|9891.1|9887.9|9640.6|9637.4|244653
1584658800000|2020-03-19 23:00:00|9884.7|9881.2|9863.5|9853.5|9902.4|9900.1|9745.6|9743|241008
1584831600000|2020-03-21 23:00:00|9861.6|9845.6|9882.9|9877|9904.4|9900.1|9848.1|9833.5|9108
1584918000000|2020-03-22 23:00:00|9882.3|9877.6|9834.5|9829.9|9893.6|9887.2|9791|9789.2|231273
1585004400000|2020-03-23 23:00:00|9834.2|9830.8|9804.4|9799.4|9846.6|9845.1|9719.9|9717.6|202140
1585090800000|2020-03-24 23:00:00|9804.2|9799.2|9774.2|9769.5|9836.1|9832.7|9756.2|9753.3|188114
1585177200000|2020-03-25 23:00:00|9773.5|9769.8|9624.7|9619.7|9775|9771.5|9604.2|9602.4|248847
1585263600000|2020-03-26 23:00:00|9624.4|9619.6|9522.3|9517.3|9656.3|9654.8|9507.1|9503.3|227247
1585436400000|2020-03-28 23:00:00|9536.2|9525.2|9525.1|9514.1|9558.7|9547.7|9511.7|9500.7|2976
1585519200000|2020-03-29 22:00:00|9525.6|9514.6|9588.6|9583.6|9611.9|9610.4|9503.7|9500.6|192184
1585605600000|2020-03-30 22:00:00|9587.6|9582.6|9617|9612|9686.8|9684.6|9583.8|9579.1|203587
1585692000000|2020-03-31 22:00:00|9617.5|9612.5|9666.2|9661.2|9692.1|9690.6|9603.7|9602.2|173681
1585778400000|2020-04-01 22:00:00|9666.3|9661.3|9739.8|9734.8|9751.3|9749.8|9656.3|9652.9|164250
1585864800000|2020-04-02 22:00:00|9739.5|9734.5|9771.4|9766.4|9796.6|9795.1|9732.2|9730.3|140494
1586037600000|2020-04-04 22:00:00|9772.8|9761.8|9773.3|9768.3|9777|9772|9763.3|9753.3|2088
1586124000000|2020-04-05 22:00:00|9773.2|9768.2|9785.4|9780.4|9798.1|9796.6|9761.7|9758.1|156319
1586210400000|2020-04-06 22:00:00|9784.6|9779.6|9702.6|9697.6|9796.4|9791.7|9686.4|9684.9|143537
1586296800000|2020-04-07 22:00:00|9699.3|9694.3|9721|9716|9744.9|9742.9|9689.4|9687.2|126574
1586383200000|2020-04-08 22:00:00|9721.2|9716.2|9666|9661|9734.6|9733.1|9648.9|9647.4|131859
1586469600000|2020-04-09 22:00:00|9665.9|9660.9|9664.4|9659.4|9680.3|9675.3|9642.7|9638.1|134470
1586642400000|2020-04-11 22:00:00|9663.4|9657.4|9663.2|9652.2|9669.6|9658.6|9654.3|9643.3|1007
1586728800000|2020-04-12 22:00:00|9659.7|9651|9679.8|9674.8|9687.9|9686.4|9630.6|9629.1|103481
1586815200000|2020-04-13 22:00:00|9679.5|9674.5|9605.6|9600.6|9680.3|9675.3|9597|9592.5|114651
1586901600000|2020-04-14 22:00:00|9605.4|9600.4|9652.5|9647.5|9701.2|9699.7|9599|9596.9|111482
1586988000000|2020-04-15 22:00:00|9652.7|9647.7|9687.3|9682.3|9716.4|9714.9|9646.4|9643.2|129935
1587074400000|2020-04-16 22:00:00|9687.9|9682.9|9671.7|9666.7|9724.9|9723.4|9657.2|9655.7|122708
1587247200000|2020-04-18 22:00:00|9671.9|9665.9|9676.7|9665.7|9695|9684|9671.9|9662.8|5075
1587333600000|2020-04-19 22:00:00|9674.7|9663.7|9677.9|9672.9|9701.2|9699.7|9656.4|9654.9|132694
1587420000000|2020-04-20 22:00:00|9678|9673|9698.1|9693.1|9728.6|9727.1|9671.2|9669.7|125394
1587506400000|2020-04-21 22:00:00|9699.2|9694.2|9721.6|9716.6|9732.9|9731.4|9669.4|9667.9|101677
1587592800000|2020-04-22 22:00:00|9721.2|9716.2|9760.3|9755.3|9773.4|9771.9|9706.4|9704.9|128626
1587679200000|2020-04-23 22:00:00|9759.8|9754.8|9731.9|9726.9|9803.6|9802.1|9728.4|9725.3|104559
1587852000000|2020-04-25 22:00:00|9735.6|9724.6|9736.2|9726.3|9741.6|9730.6|9731.3|9720.3|1564
1587938400000|2020-04-26 22:00:00|9736.7|9725.7|9751.5|9746.5|9767.9|9766.4|9713.3|9711.8|110983
1588024800000|2020-04-27 22:00:00|9751.6|9746.6|9750.5|9745.5|9800.8|9799.3|9721.3|9719.8|105979
1588111200000|2020-04-28 22:00:00|9750.3|9745.3|9746.9|9741.9|9769|9767|9713.5|9711.5|110611
1588197600000|2020-04-29 22:00:00|9746.6|9741.6|9663.5|9658.5|9760.5|9758.3|9639.9|9637.5|136782
1588284000000|2020-04-30 22:00:00|9663.2|9658.2|9616.8|9611.8|9670.7|9668.3|9589.6|9587.6|101667
1588456800000|2020-05-02 22:00:00|9617|9606|9626.6|9616|9631.3|9621.6|9612.6|9601.6|1182
1588543200000|2020-05-03 22:00:00|9627.2|9616.2|9660.8|9655.8|9664|9662.4|9620.1|9612.2|104815
1588629600000|2020-05-04 22:00:00|9660.4|9655.4|9727|9722|9736|9734.2|9647.1|9644.7|105813
1588716000000|2020-05-05 22:00:00|9726.9|9721.9|9753.4|9748.4|9760.1|9758.1|9722.5|9719.8|103362
1588802400000|2020-05-06 22:00:00|9753.5|9748.5|9734|9729|9785.6|9783.3|9729.8|9725.1|113278
1588888800000|2020-05-07 22:00:00|9733.9|9728.9|9711.4|9706.6|9735.8|9731.8|9682.1|9680|93658
1589061600000|2020-05-09 22:00:00|9713.4|9702.4|9727.6|9711.6|9734.7|9724|9708.7|9697.7|1762
1589148000000|2020-05-10 22:00:00|9729.1|9713.1|9733.4|9727.9|9737.9|9735.8|9701.7|9699.3|101362
1589234400000|2020-05-11 22:00:00|9733.7|9727.7|9699|9693.3|9751.3|9748.9|9666.2|9663.8|103960
1589320800000|2020-05-12 22:00:00|9699.1|9693.5|9725|9718.8|9727.8|9725.6|9666.4|9664.4|106890
1589407200000|2020-05-13 22:00:00|9724.9|9719.4|9736.4|9726.4|9756.2|9754.7|9714.4|9712.5|111900
1589493600000|2020-05-14 22:00:00|9736.7|9726.7|9720.4|9713.2|9745.7|9743.9|9698.8|9697|99986
1589666400000|2020-05-16 22:00:00|9734.8|9718.8|9719|9714.6|9735.8|9724.6|9714.5|9703.5|2839
1589752800000|2020-05-17 22:00:00|9719.5|9714.3|9724|9714.9|9762.1|9759.7|9677.7|9675.7|104982
1589839200000|2020-05-18 22:00:00|9723.9|9715|9716.7|9712.9|9730|9728.1|9699.2|9697.5|102181
1589925600000|2020-05-19 22:00:00|9716.8|9713.1|9649.4|9644.4|9717.9|9715.5|9639.1|9637.1|90789
1590012000000|2020-05-20 22:00:00|9648.7|9643.7|9710.3|9705.3|9714.3|9712|9647.8|9643.1|92342
1590098400000|2020-05-21 22:00:00|9710.4|9705.4|9715.1|9710.3|9734.2|9732.7|9698.1|9696.1|82475
1590271200000|2020-05-23 22:00:00|9722.8|9711.8|9723.5|9714.2|9725.6|9718.1|9717.8|9708.1|997
1590357600000|2020-05-24 22:00:00|9723.3|9713.6|9719|9714|9737.6|9735.5|9705.6|9703.3|67078
1590444000000|2020-05-25 22:00:00|9718.9|9713.9|9662.1|9657.1|9722.6|9717.6|9647.4|9645.9|90629
1590530400000|2020-05-26 22:00:00|9662|9657|9683.6|9679.6|9729.7|9727.3|9653.3|9650.9|127290
1590616800000|2020-05-27 22:00:00|9683.5|9679.5|9641.4|9636.4|9720.2|9718.6|9631.2|9629.6|117470
1590703200000|2020-05-28 22:00:00|9641.3|9636.3|9615.5|9610.5|9651.5|9649.1|9602.6|9600.6|131175
1590876000000|2020-05-30 22:00:00|9618.2|9607.2|9617.3|9612.3|9628.3|9617.3|9614.5|9603.5|929
1590962400000|2020-05-31 22:00:00|9617.4|9612.4|9612.8|9610.2|9626.2|9624.4|9579.7|9577.6|108444
1591048800000|2020-06-01 22:00:00|9612.7|9610.1|9625.6|9620.6|9639|9636.6|9574.3|9572.3|115793
1591135200000|2020-06-02 22:00:00|9626|9621|9615.1|9611.6|9648.7|9647.2|9607.6|9605.5|130443
1591221600000|2020-06-03 22:00:00|9614.8|9611.5|9553.9|9549.2|9625.1|9622.7|9544.6|9542.7|132096
1591308000000|2020-06-04 22:00:00|9553.8|9549|9624.7|9622.3|9651.9|9649.5|9542.7|9541|112481
1591480800000|2020-06-06 22:00:00|9620|9609|9621.8|9616.8|9635.3|9625.3|9613.8|9602.8|2251
1591567200000|2020-06-07 22:00:00|9622.1|9617.1|9578.3|9573.3|9640.5|9638.7|9556.8|9554.6|81494
1591653600000|2020-06-08 22:00:00|9578.2|9573.2|9507.9|9502.9|9586.9|9584.8|9483.2|9481.4|87862
1591740000000|2020-06-09 22:00:00|9507.8|9502.8|9441.7|9436.7|9516|9514.2|9425.7|9423.8|90887
1591826400000|2020-06-10 22:00:00|9442.4|9437.4|9448|9443|9461.5|9459.8|9377|9375|109964
1591912800000|2020-06-11 22:00:00|9447.8|9442.8|9525.2|9522.8|9554.3|9552.8|9438.1|9435.7|99423
1592085600000|2020-06-13 22:00:00|9527.4|9521.4|9532.2|9521.2|9549.6|9538.6|9518.9|9507.9|681
1592172000000|2020-06-14 22:00:00|9537.5|9526.5|9492.6|9489.5|9548.2|9545.9|9480.8|9479.2|97031
1592258400000|2020-06-15 22:00:00|9492.7|9489.6|9518.4|9513.4|9524.3|9522.5|9464.4|9462.5|93176
1592344800000|2020-06-16 22:00:00|9518.5|9513.5|9487.8|9485.1|9530.4|9528|9482.1|9480.4|85813
1592431200000|2020-06-17 22:00:00|9487.9|9485.2|9516.2|9511.2|9526.2|9524.3|9483.5|9481.3|84839
1592517600000|2020-06-18 22:00:00|9516.5|9511.5|9524.8|9522.4|9531.9|9529.9|9489.1|9486.7|76136
1592690400000|2020-06-20 22:00:00|9525.6|9514.6|9525.9|9514.9|9528.6|9517.6|9515.8|9504.8|648
1592776800000|2020-06-21 22:00:00|9525.8|9514.8|9477.6|9472.6|9531.1|9526.6|9466.2|9464.1|76484
1592863200000|2020-06-22 22:00:00|9477.9|9472.9|9454.1|9449.1|9494.9|9492.5|9421.1|9419.2|109877
1592949600000|2020-06-23 22:00:00|9453.8|9448.8|9479.9|9474.9|9487.4|9485.5|9434|9432.2|102821
1593036000000|2020-06-24 22:00:00|9479.7|9474.7|9492.6|9487.6|9509|9507.5|9476.9|9473.8|98324
1593122400000|2020-06-25 22:00:00|9492.4|9487.4|9482.8|9480.4|9500.6|9499.1|9468.4|9466.5|81942
1593295200000|2020-06-27 22:00:00|9479.2|9469.2|9481.4|9470.4|9488.2|9477.6|9475.8|9464.8|1895
1593381600000|2020-06-28 22:00:00|9481.2|9470.2|9514.6|9509.6|9526.3|9524.4|9442.5|9440.7|85416
1593468000000|2020-06-29 22:00:00|9514.5|9509.5|9475.6|9470.6|9533.8|9531.8|9462.2|9460.3|94182
1593554400000|2020-06-30 22:00:00|9475.3|9470.3|9461.1|9456.1|9495.3|9492.9|9445.9|9443.9|94401
1593640800000|2020-07-01 22:00:00|9461|9456|9457.2|9452.2|9466.4|9464.4|9427.8|9425.4|90328
1593727200000|2020-07-02 22:00:00|9457.1|9452.1|9455.1|9450.1|9471.5|9469.1|9443.8|9438.8|83406
1593900000000|2020-07-04 22:00:00|9456.8|9448.2|9453.3|9442.3|9460.4|9452.1|9450.5|9441.9|581
1593986400000|2020-07-05 22:00:00|9452.8|9442|9424.1|9419.1|9457.9|9451.5|9385.3|9383.8|84244
1594072800000|2020-07-06 22:00:00|9424|9419|9429|9424|9453.9|9452.4|9409.2|9407.3|87188
1594159200000|2020-07-07 22:00:00|9429.2|9424.2|9384|9379|9433.7|9431.7|9371|9369|90029
1594245600000|2020-07-08 22:00:00|9384.9|9379.9|9408|9403|9412.9|9409.4|9363.1|9361.4|100928
1594332000000|2020-07-09 22:00:00|9407.9|9402.9|9413.1|9410.7|9432.2|9430.7|9385.7|9383.7|79003
1594504800000|2020-07-11 22:00:00|9411.2|9400.2|9415.8|9405.8|9419.7|9410.2|9406.6|9396.6|1774
1594591200000|2020-07-12 22:00:00|9415.7|9405.7|9419.8|9410.4|9438.5|9437|9393.2|9391.2|74269
1594677600000|2020-07-13 22:00:00|9420|9410.3|9400.2|9391.9|9425.7|9423.5|9380.8|9379.2|81145
1594764000000|2020-07-14 22:00:00|9400.7|9392.2|9450.3|9442.3|9458.7|9456.7|9371.2|9369.5|79735
1594850400000|2020-07-15 22:00:00|9450.4|9442.2|9459.3|9449.3|9469.1|9467.1|9430.1|9428.2|83744
1594936800000|2020-07-16 22:00:00|9459|9449|9387.3|9384.9|9461.1|9458|9381.1|9379.3|63390
1595109600000|2020-07-18 22:00:00|9408.7|9398.7|9406.4|9396.4|9410.9|9400.9|9396.6|9387|2198
1595196000000|2020-07-19 22:00:00|9404.4|9394.4|9397|9392|9411.5|9409.2|9374.7|9372.8|82001
1595282400000|2020-07-20 22:00:00|9396.1|9391.1|9329.8|9324.8|9399.6|9397.3|9322.1|9320.6|87029
1595368800000|2020-07-21 22:00:00|9329.9|9324.9|9296|9291|9352.9|9350.9|9287.6|9285.7|92177
1595455200000|2020-07-22 22:00:00|9295.9|9290.9|9257.2|9252.2|9300.6|9298.2|9246.2|9244.7|95430
1595541600000|2020-07-23 22:00:00|9256.9|9251.9|9206.7|9204.3|9261.6|9259.9|9206|9202.3|88956
1595714400000|2020-07-25 22:00:00|9214.5|9206.9|9221.5|9210.5|9225.3|9218.5|9214.5|9206.9|573
1595800800000|2020-07-26 22:00:00|9221.3|9210.3|9206|9201|9231|9229.5|9167.4|9165|104935
1595887200000|2020-07-27 22:00:00|9205.8|9200.8|9176.5|9171.5|9229|9227.3|9156.1|9154.3|102350
1595973600000|2020-07-28 22:00:00|9175.9|9170.9|9128.8|9123.8|9188.8|9186.8|9118.2|9115.8|98423
1596060000000|2020-07-29 22:00:00|9128.6|9123.6|9097.7|9092.7|9152.6|9150.8|9079.5|9074.5|102080
1596146400000|2020-07-30 22:00:00|9098|9093|9136.6|9131.6|9150.4|9148.2|9057.1|9055.3|121158
1596319200000|2020-08-01 22:00:00|9138|9127|9142.2|9132.1|9150.8|9139.8|9136.2|9125.2|1823
1596405600000|2020-08-02 22:00:00|9142|9131|9179.7|9174.7|9241.8|9240|9129.2|9123.5|124530
1596492000000|2020-08-03 22:00:00|9179.3|9174.3|9135.8|9130.8|9189.6|9187.7|9131.1|9129.6|90597
1596578400000|2020-08-04 22:00:00|9136.1|9131.4|9084.3|9079.3|9140.6|9138.2|9051.2|9049.7|91132
1596664800000|2020-08-05 22:00:00|9085.2|9080.2|9100.8|9095.8|9130.3|9128.4|9066.8|9064.4|111089
1596751200000|2020-08-06 22:00:00|9100.4|9095.4|9126.1|9123.7|9159.5|9157.5|9093.2|9089.5|101693
1596924000000|2020-08-08 22:00:00|9131.7|9126.1|9136.3|9126.3|9138.5|9128|9129.1|9120.8|994
1597010400000|2020-08-09 22:00:00|9135.6|9125.6|9160.3|9150.3|9185.2|9183.7|9122.6|9114.8|85193
1597096800000|2020-08-10 22:00:00|9160.2|9150.2|9174.1|9169.1|9179.1|9176.9|9106.3|9104.4|111412
1597183200000|2020-08-11 22:00:00|9174.2|9169.2|9124.4|9119.4|9199.2|9196.8|9098.2|9095.8|104228
1597269600000|2020-08-12 22:00:00|9125.3|9120.3|9100.8|9095.8|9125.3|9121.3|9083.1|9081.1|89491
1597356000000|2020-08-13 22:00:00|9101.1|9096.1|9091.9|9089.5|9124|9122.2|9087.8|9085.9|81889
1597528800000|2020-08-15 22:00:00|9093.9|9087.9|9096.7|9089.4|9103.5|9094.3|9090.1|9082.2|1164
1597615200000|2020-08-16 22:00:00|9097.7|9088.9|9064.5|9059.5|9099.2|9095.6|9052.2|9050.7|77970
1597701600000|2020-08-17 22:00:00|9064.6|9059.6|9035.5|9030.5|9069.1|9066.6|9010.6|9008.6|91478
1597788000000|2020-08-18 22:00:00|9034.8|9029.8|9148.5|9143.5|9156.3|9153.3|9019.8|9018.3|102386
1597874400000|2020-08-19 22:00:00|9149.4|9144.4|9084.1|9079.1|9163|9161|9073.2|9071.5|106947
1597960800000|2020-08-20 22:00:00|9083.8|9078.8|9117.3|9114.9|9140.6|9139.1|9062|9060.5|92878
1598133600000|2020-08-22 22:00:00|9118.1|9114.7|9120.7|9115.7|9133.4|9122.4|9105.3|9094.3|701
1598220000000|2020-08-23 22:00:00|9121.1|9116.1|9117.8|9112.8|9129.2|9127.3|9076|9073.6|89626
1598306400000|2020-08-24 22:00:00|9118.5|9113.5|9076.3|9071.3|9127.5|9125.1|9075|9070|91500
1598392800000|2020-08-25 22:00:00|9076.4|9071.4|9084.5|9079.5|9122|9120.2|9072.9|9071.3|90358
1598479200000|2020-08-26 22:00:00|9084.9|9079.9|9091.3|9086.3|9125.2|9122.8|9037.4|9035|127408
1598565600000|2020-08-27 22:00:00|9091.4|9086.4|9043.1|9040.7|9101.2|9099.1|9025|9023.1|114235
1598738400000|2020-08-29 22:00:00|9046.8|9035.8|9042.8|9037.8|9060.2|9049.2|9037.3|9032.3|2574
1598824800000|2020-08-30 22:00:00|9044.4|9039.4|9038.4|9033.4|9054.6|9052.2|9000|8997.6|101691
1598911200000|2020-08-31 22:00:00|9039.3|9034.3|9093.3|9088.3|9101.7|9100.2|8999.9|8998|116048
1598997600000|2020-09-01 22:00:00|9093.6|9088.6|9110.3|9105.3|9137.9|9136.1|9090.5|9087.1|102674
1599084000000|2020-09-02 22:00:00|9110.2|9105.2|9097.2|9092.2|9143.4|9141.8|9083.9|9081.5|98112
1599170400000|2020-09-03 22:00:00|9097|9092|9137.3|9132.7|9164.6|9162.7|9091.2|9089.2|95773
1599343200000|2020-09-05 22:00:00|9138.5|9132.5|9138.6|9133.6|9144.3|9136|9133.9|9128.1|1180
1599429600000|2020-09-06 22:00:00|9138.5|9133.5|9166.3|9161.3|9171.3|9168.9|9121.6|9119.7|74922
1599516000000|2020-09-07 22:00:00|9165.9|9160.9|9182.3|9177.3|9201.8|9199.6|9156.9|9155.4|98746
1599602400000|2020-09-08 22:00:00|9182.2|9177.5|9129.5|9124.5|9191.7|9189.8|9120.9|9119|90108
1599688800000|2020-09-09 22:00:00|9129.9|9124.9|9105.9|9100.9|9129.9|9124.9|9049.7|9047.8|102870
1599775200000|2020-09-10 22:00:00|9106|9101|9090.7|9088.3|9107.5|9105.5|9080.4|9078.5|78513
1599948000000|2020-09-12 22:00:00|9096.3|9089.9|9094.7|9089.7|9100|9094|9092.7|9086.9|1798
1600034400000|2020-09-13 22:00:00|9092.9|9087.9|9085.2|9080.2|9100|9097.9|9059.3|9057|75636
1600120800000|2020-09-14 22:00:00|9084.8|9079.8|9085.5|9080.5|9090.2|9087.8|9052.1|9050.2|77919
1600207200000|2020-09-15 22:00:00|9085.7|9080.7|9098.6|9093.6|9112.1|9109.7|9055.7|9053.8|100301
1600293600000|2020-09-16 22:00:00|9098.4|9093.4|9086.9|9081.9|9140.8|9138.4|9081.3|9079.4|106208
1600380000000|2020-09-17 22:00:00|9087.4|9082.4|9114.6|9112.2|9115.4|9113|9075.8|9074.2|85353
1600552800000|2020-09-19 22:00:00|9111.7|9100.7|9111.6|9106.6|9120.8|9113.3|9105.1|9099.1|1771
1600639200000|2020-09-20 22:00:00|9112.5|9107.5|9148.9|9143.9|9172.2|9170.4|9087.7|9085.7|97897
1600725600000|2020-09-21 22:00:00|9149|9144|9198.6|9193.6|9208.6|9207.1|9137.7|9135.4|100543
1600812000000|2020-09-22 22:00:00|9198.8|9193.8|9240|9235|9245.2|9242.7|9190.7|9188.8|96370
1600898400000|2020-09-23 22:00:00|9239.6|9234.6|9264.7|9259.7|9281.2|9279.6|9217|9214.8|106559
1600984800000|2020-09-24 22:00:00|9265|9260|9292|9287|9297.4|9295.7|9251.8|9249.4|84506
1601157600000|2020-09-26 22:00:00|9292.7|9281.7|9290.1|9285.1|9296.7|9289.5|9280.2|9272.9|1512
1601244000000|2020-09-27 22:00:00|9290.5|9285.5|9250.3|9245.3|9296.6|9294.9|9241.9|9239.9|83714
1601330400000|2020-09-28 22:00:00|9250.1|9245.1|9203.3|9198.3|9252|9247.7|9191.7|9189.6|83413
1601416800000|2020-09-29 22:00:00|9202.8|9197.8|9207.5|9202.5|9246|9243.7|9163.8|9161.4|112037
1601503200000|2020-09-30 22:00:00|9207.7|9202.7|9188.4|9183.4|9215.9|9213.7|9165.4|9163.9|97601
1601589600000|2020-10-01 22:00:00|9188.2|9183.2|9207.7|9202.7|9219.6|9218|9182.4|9180|102377
1601762400000|2020-10-03 22:00:00|9197.9|9191.5|9197.4|9192.4|9203.6|9197.8|9194.4|9186.3|2628
1601848800000|2020-10-04 22:00:00|9198.5|9193.5|9157.1|9152.1|9203.5|9198.7|9145.9|9144.2|80294
1601935200000|2020-10-05 22:00:00|9157.7|9152.7|9185.4|9180.6|9185.5|9180.7|9134.1|9132.3|86600
1602021600000|2020-10-06 22:00:00|9185.3|9180.5|9170.5|9165.5|9185.9|9183.9|9160.4|9158.5|74986
1602108000000|2020-10-07 22:00:00|9170.3|9165.3|9175.9|9170.9|9198.9|9196.9|9158|9156.1|66003
1602194400000|2020-10-08 22:00:00|9175.7|9170.7|9098.7|9093.7|9175.7|9171.7|9095.2|9091.1|63476
1602367200000|2020-10-10 22:00:00|9113.8|9107.1|9111.3|9106.3|9118.1|9111.4|9100.7|9095.7|2587
1602453600000|2020-10-11 22:00:00|9111.1|9106.1|9095.2|9090.2|9124.6|9123|9088.2|9086.5|64585
1602540000000|2020-10-12 22:00:00|9094.9|9089.9|9149.3|9144.3|9155.8|9154.3|9090.3|9087.4|71891
1602626400000|2020-10-13 22:00:00|9149.5|9144.5|9135.2|9130.2|9164|9162.1|9114.1|9112.5|67470
1602712800000|2020-10-14 22:00:00|9135.3|9130.3|9146.8|9141.8|9156.8|9155.1|9127.4|9125.5|75504
1602799200000|2020-10-15 22:00:00|9146.7|9141.4|9151.6|9146.6|9163.7|9161.8|9124|9122.1|68949
1602972000000|2020-10-17 22:00:00|9149.6|9143.6|9153.6|9143.6|9156|9146|9149.6|9142.1|1115
1603058400000|2020-10-18 22:00:00|9153.8|9143.8|9109|9099.2|9167.4|9164|9091|9089.3|73295
1603144800000|2020-10-19 22:00:00|9108.8|9099.5|9074.4|9064.4|9111.3|9109.3|9056.2|9054.7|67275
1603231200000|2020-10-20 22:00:00|9074.2|9064.2|9054|9044|9077.1|9069.9|9031.4|9029.8|78586
1603317600000|2020-10-21 22:00:00|9054.2|9044.2|9077.3|9069.3|9081.4|9079.9|9049.9|9043.9|71851
1603404000000|2020-10-22 22:00:00|9077.1|9069.4|9047.6|9037.6|9093.6|9091.2|9035.1|9033.2|65341
1603576800000|2020-10-24 22:00:00|9057.7|9043.7|9051.5|9049.1|9060.4|9053|9041.1|9036.1|7049
1603666800000|2020-10-25 23:00:00|9051.4|9049|9083.6|9081.2|9083.7|9081.3|9043.9|9042.2|68813
1603753200000|2020-10-26 23:00:00|9083.4|9081|9094.6|9092.2|9100.8|9098.4|9062.6|9060.5|69235
1603839600000|2020-10-27 23:00:00|9094.4|9092|9104.9|9102.5|9128.5|9127|9085.7|9083.9|82916
1603926000000|2020-10-28 23:00:00|9104.8|9102.4|9160.8|9158.4|9173.9|9172.1|9089.9|9088|79604
1604012400000|2020-10-29 23:00:00|9160.7|9158.3|9170.5|9168.1|9173.8|9172.1|9138.9|9137.2|77517
1604185200000|2020-10-31 23:00:00|9161.5|9150.5|9171.1|9166.1|9174.3|9167.9|9159.1|9150.5|2546
1604271600000|2020-11-01 23:00:00|9171.7|9166.7|9187.9|9185.2|9208.7|9207|9167.4|9165.1|71841
1604358000000|2020-11-02 23:00:00|9187.8|9185.3|9125.1|9120.1|9193|9190.6|9118.5|9116.1|69567
1604444400000|2020-11-03 23:00:00|9125.5|9120.5|9132.5|9127.5|9198|9195.6|9091.3|9088.9|169449
1604530800000|2020-11-04 23:00:00|9132.4|9127.4|9050|9045|9136|9131|9038|9035.7|102993
1604617200000|2020-11-05 23:00:00|9050.3|9045.3|8999.1|8996.7|9057.9|9055.5|8983.3|8981.3|100594
1604790000000|2020-11-07 23:00:00|9004.9|8993.9|8999.6|8994.6|9007.5|9002.5|8992.1|8981.2|2557
1604876400000|2020-11-08 23:00:00|8999.5|8994.5|9139.3|9134.3|9146|9142|8984.8|8982.9|126283
1604962800000|2020-11-09 23:00:00|9139.2|9134.2|9151.6|9146.6|9176.2|9174.7|9116.2|9114.2|115233
1605049200000|2020-11-10 23:00:00|9151.2|9146.2|9173.7|9168.7|9192.8|9191.3|9139.3|9137.3|81940
1605135600000|2020-11-11 23:00:00|9173.8|9168.8|9150.3|9145.3|9173.8|9170|9132.3|9130.2|81292
1605222000000|2020-11-12 23:00:00|9150.4|9145.4|9131|9129.5|9160.2|9158.3|9126.5|9125|66674
1605394800000|2020-11-14 23:00:00|9136.5|9125.5|9129.6|9124.6|9142.5|9133.2|9127.5|9116.5|1730
1605481200000|2020-11-15 23:00:00|9129.7|9124.7|9127.2|9123.7|9152.9|9150.5|9098.7|9096.6|86234
1605567600000|2020-11-16 23:00:00|9127.3|9123.8|9115.1|9112|9129.8|9127.9|9089|9087.4|74031
1605654000000|2020-11-17 23:00:00|9115|9111.5|9116.6|9111.6|9124|9121.7|9092.7|9090.6|82877
1605740400000|2020-11-18 23:00:00|9115.7|9110.7|9112.9|9107.9|9140.7|9138.7|9101.1|9098.7|82382
1605826800000|2020-11-19 23:00:00|9112.4|9107.4|9111.6|9109.2|9124.7|9122.6|9093|9090.6|75955
1605999600000|2020-11-21 23:00:00|9117.3|9106.3|9114|9109|9119.4|9113.5|9111.2|9106|2601
1606086000000|2020-11-22 23:00:00|9114.1|9109.1|9128.2|9123.2|9149|9147.2|9077.2|9075.1|83515
1606172400000|2020-11-23 23:00:00|9127.6|9122.6|9113|9108.2|9137.5|9135.7|9098.5|9096.7|88613
1606258800000|2020-11-24 23:00:00|9113.1|9108.7|9087.1|9082.1|9140.3|9138.4|9078.8|9077|96763
1606345200000|2020-11-25 23:00:00|9086.8|9081.8|9069.5|9064.5|9094.8|9092.9|9061.6|9057.8|71874
1606431600000|2020-11-26 23:00:00|9069.8|9064.8|9047.4|9042.4|9084.1|9081.8|9041.3|9037.8|74842
1606604400000|2020-11-28 23:00:00|9050.6|9039.6|9045.9|9040.9|9055.2|9044.2|9040.8|9033.5|2328
1606690800000|2020-11-29 23:00:00|9046.8|9041.8|9083.3|9078.3|9094.6|9092.2|9020.2|9018.7|88301
1606777200000|2020-11-30 23:00:00|9082.8|9077.8|8999.6|8994.6|9090.4|9087|8995|8992.8|85870
1606863600000|2020-12-01 23:00:00|8999.9|8994.9|8950.3|8945.5|9014.8|9012.5|8944.9|8941.8|91356
1606950000000|2020-12-02 23:00:00|8950.4|8946|8912|8907|8955|8953.2|8892.6|8890.3|84125
1607036400000|2020-12-03 23:00:00|8911.9|8906.9|8919.7|8917.3|8924.9|8922.5|8886.9|8884.5|83797
1607209200000|2020-12-05 23:00:00|8920.2|8909.2|8918.6|8908.6|8924.1|8913.7|8910.8|8900.8|4032
1607295600000|2020-12-06 23:00:00|8919.1|8909.1|8910.5|8905.5|8948|8946.1|8876.7|8874.3|86142
1607382000000|2020-12-07 23:00:00|8910.9|8905.9|8892.9|8887.9|8915.2|8913.4|8882.4|8880.4|76580
1607468400000|2020-12-08 23:00:00|8893|8888|8896.9|8891.9|8915.6|8914|8872.2|8870|76065
1607554800000|2020-12-09 23:00:00|8896.1|8891.1|8861.5|8857.7|8902.9|8901|8852.9|8851|91516
1607641200000|2020-12-10 23:00:00|8861.4|8857.9|8900.5|8895.5|8910.5|8908.5|8852.2|8850.3|77764
1607814000000|2020-12-12 23:00:00|8892.6|8882.6|8885|8880|8895.7|8886.6|8882|8877|2693
1607900400000|2020-12-13 23:00:00|8884.8|8881.2|8867.7|8862.7|8897|8895|8850.9|8849.3|73325
1607986800000|2020-12-14 23:00:00|8868|8863|8858.6|8853.6|8882|8880|8851.1|8849.2|81129
1608073200000|2020-12-15 23:00:00|8858.7|8853.7|8854.3|8849.3|8893.3|8891.1|8826.9|8825|93584
1608159600000|2020-12-16 23:00:00|8854.5|8849.5|8844.4|8839.4|8859.4|8857|8823.7|8821.3|79041
1608246000000|2020-12-17 23:00:00|8844.5|8839.5|8832.9|8828.7|8869.1|8867.6|8826.3|8824.5|73983
1608418800000|2020-12-19 23:00:00|8857.1|8850|8854.9|8849.9|8863.2|8853.1|8848.7|8837.7|2609
1608505200000|2020-12-20 23:00:00|8854.7|8849.7|8865.2|8861.2|8920.5|8918.2|8843.1|8840.9|108750
1608591600000|2020-12-21 23:00:00|8864.7|8861.1|8897.7|8892.7|8905.9|8904.1|8846.3|8844.2|83712
1608678000000|2020-12-22 23:00:00|8897.8|8892.8|8887|8882|8912.6|8910.7|8868.4|8866.8|88388
1608764400000|2020-12-23 23:00:00|8887.5|8882.5|8915.2|8910.2|8920.2|8917.2|8869.7|8867.7|68454
1609023600000|2020-12-26 23:00:00|8893.7|8882.7|8905.3|8895.3|8913.1|8903.1|8891.6|8880.6|1173
1609110000000|2020-12-27 23:00:00|8903.7|8893.7|8895.5|8890.5|8920.3|8918.3|8877.4|8875.1|79249
1609196400000|2020-12-28 23:00:00|8894.5|8889.5|8840.3|8835.3|8895.2|8890.2|8831.4|8829.9|72898
1609282800000|2020-12-29 23:00:00|8841.9|8836.9|8816.9|8812.8|8855.4|8853.9|8813.2|8810.4|81300
1609369200000|2020-12-30 23:00:00|8817|8812.9|8849.7|8847.3|8859.5|8858|8795.4|8793|73207
1609628400000|2021-01-02 23:00:00|8842.5|8832.5|8842.2|8837.2|8847.8|8838|8833.2|8822.2|2084
1609714800000|2021-01-03 23:00:00|8842.1|8837.1|8815.5|8810.5|8846.7|8845.2|8785.6|8784.1|96669
1609801200000|2021-01-04 23:00:00|8814.5|8809.5|8786.3|8782.6|8817.9|8815.7|8776.7|8774.8|88951
1609887600000|2021-01-05 23:00:00|8786.4|8782.5|8790|8785|8822.9|8820.5|8758.5|8756.5|115961
1609974000000|2021-01-06 23:00:00|8789.1|8784.1|8854.3|8849.3|8861.7|8860.2|8775.8|8773.4|103172
1610060400000|2021-01-07 23:00:00|8854.5|8849.5|8855.9|8850.9|8886.2|8883.9|8823.6|8821.2|116548
1610233200000|2021-01-09 23:00:00|8851.6|8840.6|8862|8857|8868.3|8859.3|8851.4|8840.4|1844
1610319600000|2021-01-10 23:00:00|8862.3|8857.3|8906.2|8901.2|8921.3|8919.8|8856.7|8853.8|104365
1610406000000|2021-01-11 23:00:00|8905.9|8900.9|8869|8865|8917.5|8915.6|8861.7|8859.7|92870
1610492400000|2021-01-12 23:00:00|8869.4|8864.9|8879.8|8874.8|8890.6|8888.7|8850.7|8848.3|84001
1610578800000|2021-01-13 23:00:00|8879|8874|8884.6|8879.6|8918.6|8916.7|8856.7|8854.6|101382
1610665200000|2021-01-14 23:00:00|8884.8|8879.8|8914.7|8912.3|8917.2|8914.1|8870.3|8868.2|85267
1610838000000|2021-01-16 23:00:00|8915.8|8904.8|8909.7|8904.7|8917.3|8908.3|8901.9|8890.9|1476
1610924400000|2021-01-17 23:00:00|8909|8904|8909.9|8904.9|8927.3|8924.9|8899.1|8897.3|82694
1611010800000|2021-01-18 23:00:00|8910|8905|8887.9|8882.9|8918|8916.1|8864.9|8863.3|79982
1611097200000|2021-01-19 23:00:00|8888.2|8883.2|8896.7|8891.7|8921.7|8919.7|8867.9|8866.2|86412
1611183600000|2021-01-20 23:00:00|8896.6|8891.6|8853.1|8848.1|8900.7|8898.7|8849|8845|86780
1611270000000|2021-01-21 23:00:00|8853.6|8848.6|8852|8849.6|8867.3|8865.7|8839.1|8837.6|80590
1611442800000|2021-01-23 23:00:00|8863.6|8852.6|8859.4|8854.4|8864.3|8857.8|8850.8|8843.9|2702
1611529200000|2021-01-24 23:00:00|8860.6|8855.6|8882.5|8877.5|8894.2|8892.1|8848.6|8846.7|82249
1611615600000|2021-01-25 23:00:00|8882.1|8877.1|8870.9|8865.9|8897|8895.3|8861.6|8859.9|74524
1611702000000|2021-01-26 23:00:00|8871|8866|8889.2|8884.2|8918.7|8916.5|8862.4|8860.5|93945
1611788400000|2021-01-27 23:00:00|8889.6|8884.6|8887.8|8882.8|8919.5|8918|8870.6|8868.9|99404
1611874800000|2021-01-28 23:00:00|8887.9|8882.9|8908.7|8906.3|8913.3|8910.9|8875.2|8873.4|97857
1612047600000|2021-01-30 23:00:00|8907.5|8896.5|8907.4|8902.4|8916.4|8907|8903.1|8894.1|2435
1612134000000|2021-01-31 23:00:00|8907.5|8902.5|8972.6|8967.6|8974.7|8972|8904.1|8899.1|93106
1612220400000|2021-02-01 23:00:00|8973|8968|8978.4|8973.4|8996.7|8994.3|8948.3|8945.9|90352
1612306800000|2021-02-02 23:00:00|8978.3|8973.3|8993.3|8988.3|9003.8|9001.9|8971.6|8969.2|75207
1612393200000|2021-02-03 23:00:00|8993.1|8988.1|9044.8|9040|9046.8|9043.8|8984.9|8982.9|100455
1612479600000|2021-02-04 23:00:00|9044.5|9040.9|8990.6|8988.2|9047.3|9045.3|8988.5|8984.6|97069
1612652400000|2021-02-06 23:00:00|8995.9|8984.9|8993.2|8988.2|9002.2|8991.8|8988.6|8977.6|1426
1612738800000|2021-02-07 23:00:00|8992.9|8987.9|8989|8984|9021|9019|8982.9|8981.1|72695
1612825200000|2021-02-08 23:00:00|8988.5|8983.5|8927|8922|8991.9|8989.5|8920.4|8918.6|76089
1612911600000|2021-02-09 23:00:00|8926.7|8921.7|8906.7|8901.7|8932.8|8930.7|8891.1|8889.2|74228
1612998000000|2021-02-10 23:00:00|8906.8|8901.8|8902.5|8897.5|8911.6|8909.7|8892.9|8891|57979
1613084400000|2021-02-11 23:00:00|8902.7|8897.7|8920.3|8917.9|8941.1|8939.2|8900.1|8896.9|59395
1613257200000|2021-02-13 23:00:00|8924.8|8913.8|8918.2|8913.2|8925.8|8917.8|8915.1|8908.5|2442
1613343600000|2021-02-14 23:00:00|8918.3|8913.3|8905.6|8900.6|8926.3|8924.3|8898.6|8894.9|67760
1613430000000|2021-02-15 23:00:00|8905.1|8900.1|8929.8|8924.8|8931.7|8929.5|8872.4|8870.1|80625
1613516400000|2021-02-16 23:00:00|8929.7|8924.7|8987.7|8982.7|8993.6|8991.6|8928.1|8923.5|87952
1613602800000|2021-02-17 23:00:00|8987.6|8982.6|8963.7|8958.7|8996.9|8994.7|8958.1|8954.7|76224
1613689200000|2021-02-18 23:00:00|8963.9|8958.9|8966.5|8964.1|8973.4|8971.8|8934.9|8932.7|70879
1613862000000|2021-02-20 23:00:00|8972.5|8962.5|8962|8957|8977.2|8966.2|8961.4|8953.7|1541
1613948400000|2021-02-21 23:00:00|8962.5|8957.5|8963.5|8958.5|9025.3|9023.4|8949.4|8947.6|82996
1614034800000|2021-02-22 23:00:00|8963.3|8958.3|9053.6|9048.6|9058.3|9056.4|8949.8|8947.7|79110
1614121200000|2021-02-23 23:00:00|9053.8|9048.8|9069.4|9064.4|9095.8|9094.1|9046.9|9044.5|97465
1614207600000|2021-02-24 23:00:00|9069.8|9064.8|9047.1|9042.1|9083|9080.6|9029.5|9027.1|121039
1614294000000|2021-02-25 23:00:00|9046.6|9041.6|9087.5|9082.5|9103.2|9100.8|9027.9|9025.5|175008
1614466800000|2021-02-27 23:00:00|9088.3|9077.3|9085.6|9080.6|9097.6|9086.6|9078.6|9068.8|2366
1614553200000|2021-02-28 23:00:00|9084.1|9079.1|9149.5|9144.5|9160.6|9158.6|9072.3|9069.9|109831
1614639600000|2021-03-01 23:00:00|9150|9145|9151.7|9147.2|9195.1|9193.2|9137.4|9135.2|102181
1614726000000|2021-03-02 23:00:00|9152.1|9147.1|9200.2|9195.2|9201.5|9199.2|9141.3|9139.3|96636
1614812400000|2021-03-03 23:00:00|9200.1|9195.6|9292|9287|9299.1|9297.1|9190.4|9188.2|127749
1614898800000|2021-03-04 23:00:00|9292.2|9287.2|9310.6|9308.2|9320.1|9318.4|9258.9|9256.5|102721
1615071600000|2021-03-06 23:00:00|9311.6|9292.2|9309.9|9304.9|9315.5|9310.5|9285.6|9274.6|1423
1615158000000|2021-03-07 23:00:00|9310.5|9305.5|9367.5|9362.5|9371|9369|9298.9|9294.6|86928
1615244400000|2021-03-08 23:00:00|9367.3|9362.3|9279.7|9274.7|9376.7|9374.3|9276.5|9271.5|91344
1615330800000|2021-03-09 23:00:00|9279.6|9274.8|9300.5|9295.5|9324.1|9322.5|9278.6|9273.6|86492
1615417200000|2021-03-10 23:00:00|9296.4|9291.4|9245.7|9240.7|9310.4|9308|9235.2|9233.7|82870
1615503600000|2021-03-11 23:00:00|9245.6|9240.6|9297|9294.6|9326.4|9324.4|9245|9240|79758
1615676400000|2021-03-13 23:00:00|9291.4|9286.4|9296.2|9291.2|9301.9|9296.9|9287|9282|6611
1615762800000|2021-03-14 23:00:00|9296.8|9291.8|9278.8|9276.4|9313.9|9311.8|9267.6|9265.5|77573
1615849200000|2021-03-15 23:00:00|9278.5|9276.1|9249.6|9247.2|9288.5|9286.5|9243.4|9241.4|76607
1615935600000|2021-03-16 23:00:00|9249.7|9247.3|9226.2|9223.8|9297.4|9295.4|9214.8|9212.4|78240
1616022000000|2021-03-17 23:00:00|9226.1|9223.7|9276.6|9274.2|9306.8|9304.4|9220.3|9217.9|97001
1616108400000|2021-03-18 23:00:00|9276.7|9274.3|9293.3|9290.9|9320.8|9319.1|9252.6|9250.2|76151
1616281200000|2021-03-20 23:00:00|9310.5|9299.5|9299.8|9297.4|9320.6|9309.6|9293.8|9290|5155
1616367600000|2021-03-21 23:00:00|9299.7|9297.3|9234.2|9231.8|9310.9|9308.5|9223.3|9221.8|72849
1616454000000|2021-03-22 23:00:00|9234.3|9231.9|9341.5|9339.1|9348.4|9346|9233.8|9231.6|79721
1616540400000|2021-03-23 23:00:00|9341.9|9338.8|9360.8|9358.4|9370.9|9369.1|9338.6|9336.2|77084
1616626800000|2021-03-24 23:00:00|9361.3|9358.5|9397.6|9395.2|9404.2|9401.4|9350.3|9348.5|82701
1616713200000|2021-03-25 23:00:00|9397.5|9395.1|9392|9389.6|9419.1|9417.4|9383.8|9381.4|65730
1616886000000|2021-03-27 23:00:00|9393.2|9388.2|9393.6|9390.2|9401.3|9396.3|9389.7|9381.1|4111
1616972400000|2021-03-28 23:00:00|9393|9390.3|9394.9|9389.9|9405.8|9404|9371.5|9369.1|68654
1617055200000|2021-03-29 22:00:00|9394.8|9389.8|9425.2|9420.2|9440|9438.2|9388.2|9384.7|63286
1617141600000|2021-03-30 22:00:00|9425|9420|9437.5|9433.1|9459.8|9458|9404.5|9402.7|80384
1617228000000|2021-03-31 22:00:00|9437.3|9433.3|9421.7|9416.7|9474.1|9471.7|9405.9|9403.5|82455
1617314400000|2021-04-01 22:00:00|9421.6|9416.6|9430.5|9425.5|9440.6|9435.6|9406.3|9404|51125
1617487200000|2021-04-03 22:00:00|9427|9416|9433.4|9428.4|9437.8|9429.8|9424.6|9413.6|1477
1617573600000|2021-04-04 22:00:00|9432.3|9427.3|9364.2|9359.2|9440.4|9438|9354.8|9352.7|61834
1617660000000|2021-04-05 22:00:00|9364|9359|9317.4|9312.4|9397.5|9395.1|9304|9301.6|70527
1617746400000|2021-04-06 22:00:00|9317.5|9312.5|9296.6|9291.6|9317.6|9314.3|9269|9267|75234
1617832800000|2021-04-07 22:00:00|9296.5|9291.5|9246|9241|9303.7|9301.6|9233.5|9231.2|61698
1617919200000|2021-04-08 22:00:00|9245.9|9240.9|9246.6|9244.2|9282.9|9281|9237.5|9235.6|67372
1618092000000|2021-04-10 22:00:00|9263.2|9252.2|9257.2|9252.2|9270.7|9261.2|9251.8|9243.6|1397
1618178400000|2021-04-11 22:00:00|9256.1|9251.1|9226.7|9221.7|9269.8|9267.6|9213.6|9211.7|70678
1618264800000|2021-04-12 22:00:00|9226.5|9221.5|9206.8|9204.4|9261|9259|9199.2|9196.8|76221
1618351200000|2021-04-13 22:00:00|9206.9|9204.1|9229.4|9224.4|9235.8|9233.6|9187.7|9185.8|68830
1618437600000|2021-04-14 22:00:00|9229.5|9224.5|9225.1|9220.1|9246.9|9244.5|9207.4|9205.1|68807
1618524000000|2021-04-15 22:00:00|9223.6|9218.6|9200.6|9198.2|9236.6|9234.2|9180.5|9178.1|68389
1618696800000|2021-04-17 22:00:00|9198.5|9187.5|9200|9195|9207.6|9201.6|9189.9|9181.4|1637
1618783200000|2021-04-18 22:00:00|9200.1|9195.1|9152.8|9147.8|9216.6|9214.5|9129.6|9127.7|75102
1618869600000|2021-04-19 22:00:00|9152.9|9147.9|9157.6|9152.6|9171|9169|9135.9|9133.9|75323
1618956000000|2021-04-20 22:00:00|9157.8|9152.8|9170.6|9165.6|9196.7|9195.1|9154.5|9152.3|68824
1619042400000|2021-04-21 22:00:00|9170|9165|9173.8|9168.8|9192.4|9190|9144.7|9142.5|75631
1619128800000|2021-04-22 22:00:00|9173.7|9168.7|9137.5|9135.1|9175|9172.6|9129|9126.6|66305
1619301600000|2021-04-24 22:00:00|9153.6|9142.6|9139.7|9134.7|9154.5|9145.2|9136.8|9131.2|1348
1619388000000|2021-04-25 22:00:00|9139.2|9134.2|9144.9|9139.9|9167.4|9165|9122.4|9120.6|70314
1619474400000|2021-04-26 22:00:00|9145.3|9140.3|9141.4|9136.4|9173|9171.3|9124.3|9122.2|71135
1619560800000|2021-04-27 22:00:00|9141.6|9136.6|9099.1|9094.1|9183|9181|9089.3|9087.1|85074
1619647200000|2021-04-28 22:00:00|9098.7|9093.7|9089.4|9084.4|9120.8|9118.8|9080.9|9079.2|81332
1619733600000|2021-04-29 22:00:00|9090.2|9085.2|9133.1|9130.7|9141.6|9139.8|9081.5|9079.2|74498
1619906400000|2021-05-01 22:00:00|9134.9|9123.9|9129.1|9124.1|9137.8|9128.1|9122.8|9112.2|1242
1619992800000|2021-05-02 22:00:00|9131.4|9126.4|9112.3|9107.3|9149.1|9147|9093.9|9092.4|58014
1620079200000|2021-05-03 22:00:00|9112.2|9107.2|9138.2|9133.2|9162.2|9160|9112.2|9107.2|79654
1620165600000|2021-05-04 22:00:00|9138.8|9133.8|9132.1|9127.1|9165.5|9164|9122.7|9119.5|68956
1620252000000|2021-05-05 22:00:00|9132.8|9127.8|9079.2|9074.2|9145.9|9144.3|9071.2|9069.7|67496
1620338400000|2021-05-06 22:00:00|9079.1|9074.1|9008.1|9003.7|9094.5|9093|9004.9|9000.1|82249
1620511200000|2021-05-08 22:00:00|9021.9|9010.9|9007.5|9002.5|9032.4|9021.4|9005.8|8996|5381
1620597600000|2021-05-09 22:00:00|9008.4|9003.4|9016.4|9011.4|9020.6|9018.6|8986.5|8984.7|83969
1620684000000|2021-05-10 22:00:00|9014.8|9009.8|9034.6|9029.6|9042.7|9038.8|9002.2|9000.3|87557
1620770400000|2021-05-11 22:00:00|9034.5|9029.5|9091.4|9086.4|9096|9093.4|9031|9028.6|106621
1620856800000|2021-05-12 22:00:00|9091.3|9086.3|9058.3|9053.3|9094.7|9092.3|9051.8|9050.3|110783
1620943200000|2021-05-13 22:00:00|9058|9053|9014.6|9010.9|9064.9|9063.2|9013.1|9009.9|77389
1621116000000|2021-05-15 22:00:00|9026|9021|9018.2|9013.2|9029.7|9021.7|9017.8|9009.3|880
1621202400000|2021-05-16 22:00:00|9020|9015|9032|9027|9035.8|9032.5|9003|9001.5|79016
1621288800000|2021-05-17 22:00:00|9032.1|9027.1|8977.4|8972.4|9036.2|9034.3|8961.5|8959.1|82648
1621375200000|2021-05-18 22:00:00|8976.5|8971.5|9037.9|9032.9|9048.9|9046.7|8969.1|8967|107710
1621461600000|2021-05-19 22:00:00|9036.5|9031.5|8972.6|8970.2|9048.6|9046.2|8970.1|8965.1|88278
1621548000000|2021-05-20 22:00:00|8972.7|8970.3|8979.1|8976.7|9001.8|8999.9|8955|8952.6|86030
1621720800000|2021-05-22 22:00:00|8985.6|8974.6|8984|8979|8993.9|8982.9|8979.7|8973.1|1024
1621807200000|2021-05-23 22:00:00|8984.1|8979.1|8970.7|8965.7|9003.8|9001.9|8957.7|8955.9|88813
1621893600000|2021-05-24 22:00:00|8970.9|8965.9|8957.1|8952.1|8976|8974|8931.2|8929.7|97432
1621980000000|2021-05-25 22:00:00|8957.5|8952.5|8982.6|8977.6|8988.8|8986.4|8943.1|8940.7|94320
1622066400000|2021-05-26 22:00:00|8981.5|8976.5|8973.8|8968.8|9009.7|9008.1|8962.1|8959.7|101854
1622152800000|2021-05-27 22:00:00|8974.4|8969.4|9001.3|8996.3|9031.2|9029.1|8970.9|8967|91825
1622325600000|2021-05-29 22:00:00|9009.9|8998.9|9002.1|8997.1|9010.6|8999.7|8997.3|8986.3|1782
1622412000000|2021-05-30 22:00:00|9002.8|8997.8|8991.2|8986.2|9014.3|9011.9|8985|8982.9|77782
1622498400000|2021-05-31 22:00:00|8991|8986|8976.2|8971.2|8999.8|8998.2|8947.7|8945.8|80588
1622584800000|2021-06-01 22:00:00|8975|8970|8982.4|8977.4|9025.4|9023.7|8967.8|8966.1|78524
1622671200000|2021-06-02 22:00:00|8982.6|8977.6|9036.1|9033.7|9053.3|9051.3|8979.9|8976.5|81808
1622757600000|2021-06-03 22:00:00|9036.2|9033|8992.7|8990.3|9055.2|9053.2|8982.9|8981.2|82564
1622930400000|2021-06-05 22:00:00|9002|8991|8995.5|8990.5|9004|8994.5|8994.9|8988.2|1188
1623016800000|2021-06-06 22:00:00|8994.4|8989.4|8979.2|8974.2|9011.5|9009.1|8968|8966.5|71111
1623103200000|2021-06-07 22:00:00|8979.1|8974.1|8970.8|8965.8|8990.7|8988.7|8952.5|8950.7|81745
1623189600000|2021-06-08 22:00:00|8970.7|8965.7|8960.2|8955.2|8973.2|8971.1|8927.1|8925.2|68357
1623276000000|2021-06-09 22:00:00|8960.4|8955.4|8949.6|8944.6|8995.7|8990.7|8941.2|8939.2|88771
1623362400000|2021-06-10 22:00:00|8949.5|8944.5|8979.4|8977|9001.2|8999.3|8934.2|8931.8|74037
1623535200000|2021-06-12 22:00:00|8995|8984|8984.4|8979.4|8995.9|8987.9|8983.7|8977|1647
1623621600000|2021-06-13 22:00:00|8984.8|8979.8|9000.2|8995.2|9004.6|9000.9|8979.1|8975.4|78232
1623708000000|2021-06-14 22:00:00|9000.5|8995.5|8985.1|8980.1|9008.8|9007.2|8966.3|8964.3|77326
1623794400000|2021-06-15 22:00:00|8985|8980|9087.1|9084.4|9090|9087.7|8978|8976.2|94910
1623880800000|2021-06-16 22:00:00|9087|9084.3|9178.8|9173.8|9189.2|9187.2|9076.8|9075.1|113304
1623967200000|2021-06-17 22:00:00|9178.6|9173.6|9233.3|9228.3|9240.5|9238.1|9169.4|9167.6|92816
1624140000000|2021-06-19 22:00:00|9229.8|9218.8|9224.8|9219.8|9245.7|9234.7|9220.3|9209.3|1555
1624226400000|2021-06-20 22:00:00|9225.2|9220.2|9181.6|9176.6|9238.1|9236.3|9176.2|9173.3|95944
1624312800000|2021-06-21 22:00:00|9182.2|9177.2|9184.7|9179.7|9214.2|9212|9174|9172|101993
1624399200000|2021-06-22 22:00:00|9185.1|9180.1|9182.5|9177.5|9201|9199.3|9154.9|9153.4|88330
1624485600000|2021-06-23 22:00:00|9182.7|9177.7|9183.3|9178.3|9201.6|9199.3|9174.6|9170.6|79497
1624572000000|2021-06-24 22:00:00|9183.2|9178.2|9171.6|9166.6|9184.1|9182.2|9143.1|9141.5|83805
1624744800000|2021-06-26 22:00:00|9187.9|9176.9|9180.7|9170.7|9192.5|9181.5|9179.1|9169.1|1490
1624831200000|2021-06-27 22:00:00|9181.1|9171.1|9199.6|9194.6|9215.6|9213.9|9167.6|9162.2|84778
1624917600000|2021-06-28 22:00:00|9199.4|9193.9|9212.8|9207.8|9234.1|9232.6|9190.5|9189|85017
1625004000000|2021-06-29 22:00:00|9213.1|9208.1|9253.5|9248.5|9263.5|9261.5|9206.9|9204.9|88933
1625090400000|2021-06-30 22:00:00|9252.5|9247.5|9257.3|9252.3|9272.7|9270.9|9236.8|9234.9|76646
1625176800000|2021-07-01 22:00:00|9257.6|9252.9|9210.7|9205.7|9275.4|9273.9|9201|9199|80723
1625349600000|2021-07-03 22:00:00|9220.2|9209.2|9218.7|9208.7|9231|9220|9216.2|9205.3|1637
1625436000000|2021-07-04 22:00:00|9218.9|9208.9|9228.2|9223.2|9234|9232|9204.8|9203.3|72391
1625522400000|2021-07-05 22:00:00|9227.1|9222.1|9249.4|9244.4|9257.8|9252.8|9194.4|9192.5|89992
1625608800000|2021-07-06 22:00:00|9250.6|9245.6|9261.3|9251.3|9269|9266.8|9223.5|9222|96071
1625695200000|2021-07-07 22:00:00|9260|9250|9152.9|9143.9|9264.4|9260.5|9134.2|9132.2|109312
1625781600000|2021-07-08 22:00:00|9153.1|9144.3|9142.1|9136.7|9176.4|9174.5|9136.9|9133|84343
1625954400000|2021-07-10 22:00:00|9158.9|9142.9|9150.9|9139.9|9158.9|9143.3|9145.8|9129.8|2073
1626040800000|2021-07-11 22:00:00|9150.6|9139.6|9152.1|9148.2|9172.3|9170.3|9133.1|9130.7|75438
1626127200000|2021-07-12 22:00:00|9152.3|9148.1|9184.8|9174.8|9201.7|9199.8|9143.9|9142|88807
1626213600000|2021-07-13 22:00:00|9186.2|9176.2|9151.5|9136.5|9200.2|9198.1|9142.9|9133.6|89372
1626300000000|2021-07-14 22:00:00|9151.4|9136.4|9186.1|9173.2|9194.5|9192.4|9118.8|9116.7|88940
1626386400000|2021-07-15 22:00:00|9184.5|9172.7|9196.8|9194.4|9205.1|9202.9|9174.2|9167.9|85091
1626559200000|2021-07-17 22:00:00|9202|9181|9205.5|9184.7|9213.8|9192.8|9198.5|9180.4|696
1626645600000|2021-07-18 22:00:00|9205.3|9184.6|9185.9|9170.9|9222.7|9221.1|9163.9|9162.2|95619
1626732000000|2021-07-19 22:00:00|9186.1|9171.1|9222.6|9209.7|9233.5|9232|9173.9|9169.6|94244
1626818400000|2021-07-20 22:00:00|9222.2|9207.7|9186.4|9171.4|9232.4|9230|9170.6|9166.3|82473
1626904800000|2021-07-21 22:00:00|9184.2|9169.2|9201.7|9186.7|9204.4|9200.8|9155.9|9153.8|94094
1626991200000|2021-07-22 22:00:00|9201.6|9186.6|9197.2|9194.8|9223.3|9221.4|9187.5|9182.8|73859
1627164000000|2021-07-24 22:00:00|9217.8|9196.8|9205.5|9190.5|9217.9|9196.9|9201|9180|1701
1627250400000|2021-07-25 22:00:00|9205.4|9190.4|9163.9|9148.9|9208.4|9201.6|9149.5|9144.9|85728
1627336800000|2021-07-26 22:00:00|9164.3|9149.3|9147.4|9136.2|9187.7|9185.7|9130.1|9128.6|85188
1627423200000|2021-07-27 22:00:00|9147.1|9135.9|9102.7|9098.5|9168.4|9166.9|9100.9|9096.8|87282
1627509600000|2021-07-28 22:00:00|9102.9|9098.6|9063.8|9050.1|9102.9|9100.3|9055.2|9047.7|72727
1627596000000|2021-07-29 22:00:00|9064.4|9051.7|9054.1|9051.7|9076.3|9074.8|9040.2|9038.7|70550
1627768800000|2021-07-31 22:00:00|9071.3|9055.3|9067.1|9052.1|9073.8|9057.5|9064.8|9045.3|530
1627855200000|2021-08-01 22:00:00|9064.7|9049.7|9060.3|9047.5|9070.1|9067|9038.3|9036.8|71300
1627941600000|2021-08-02 22:00:00|9059.9|9047.7|9047.1|9034.9|9060.3|9056.8|9023.6|9022.1|80073
1628028000000|2021-08-03 22:00:00|9047.4|9035.4|9070.8|9055.8|9077.4|9075.4|9019.2|9017.5|76120
1628114400000|2021-08-04 22:00:00|9071.1|9056.1|9076.7|9064.2|9081.3|9077.2|9052.6|9049.3|77466
1628200800000|2021-08-05 22:00:00|9079.1|9064.1|9151.6|9149.2|9157.4|9155.9|9066.3|9058.4|83056
1628373600000|2021-08-07 22:00:00|9152|9132|9156.6|9139.5|9160.1|9146.6|9146.7|9126.7|1133
1628460000000|2021-08-08 22:00:00|9157.2|9138.7|9206|9191|9209.7|9206.1|9146.4|9138.6|81294
1628546400000|2021-08-09 22:00:00|9206.1|9191.1|9234.5|9219.5|9237.2|9233.6|9195.8|9189|70638
1628632800000|2021-08-10 22:00:00|9235.5|9221|9223|9208|9243.4|9241.3|9203.8|9201.4|73446
1628719200000|2021-08-11 22:00:00|9223.2|9208.2|9240.6|9230.9|9242.3|9239.3|9212.7|9206.2|58680
1628805600000|2021-08-12 22:00:00|9240.4|9231.1|9153.8|9151.4|9241.2|9238.5|9152|9144.8|57120
1628978400000|2021-08-14 22:00:00|9160.7|9145.7|9170.1|9154.1|9184.3|9163.3|9158.7|9145.2|1091
1629064800000|2021-08-15 22:00:00|9165.7|9152.4|9131.9|9120.1|9169.3|9163|9110|9105.1|70629
1629151200000|2021-08-16 22:00:00|9133.5|9120.2|9155.8|9140.8|9162.4|9150.9|9100.6|9098.7|77092
1629237600000|2021-08-17 22:00:00|9155.2|9140.2|9177.8|9162.8|9197.9|9195.5|9127.9|9126.4|82167
1629324000000|2021-08-18 22:00:00|9176.9|9161.9|9193.9|9178.9|9208.5|9206.1|9146.3|9144.3|92269
1629410400000|2021-08-19 22:00:00|9192.4|9177.4|9170.6|9168.2|9195.9|9189|9159.6|9157.8|70376
1629583200000|2021-08-21 22:00:00|9171.2|9150.2|9175|9160|9183.1|9166.9|9161.5|9140.5|1331
1629669600000|2021-08-22 22:00:00|9175.1|9160.1|9127.8|9120.1|9180|9177|9123.3|9118.2|77222
1629756000000|2021-08-23 22:00:00|9127.7|9120.2|9131.2|9120.7|9140.4|9138.2|9111.6|9109.4|67645
1629842400000|2021-08-24 22:00:00|9130.7|9121.3|9138.2|9123.2|9159.4|9157|9126.3|9116.6|78057
1629928800000|2021-08-25 22:00:00|9138.3|9123.3|9185.3|9170.3|9197|9191.5|9136.4|9123.3|87699
1630015200000|2021-08-26 22:00:00|9185.7|9170.7|9113.1|9110.7|9201|9199|9107|9105.5|82167
1630188000000|2021-08-28 22:00:00|9119.6|9108.5|9125.6|9109.6|9133.6|9112.6|9116.3|9100.1|1726
1630274400000|2021-08-29 22:00:00|9125.5|9109.5|9175.4|9160.4|9186.5|9184.5|9102.5|9100.1|68778
1630360800000|2021-08-30 22:00:00|9176.9|9161.9|9156.5|9145.7|9177.2|9172.5|9115.1|9113.1|85305
1630447200000|2021-08-31 22:00:00|9156.7|9145.2|9157|9151.2|9190.6|9188.8|9140|9137.9|83187
1630533600000|2021-09-01 22:00:00|9157.1|9150.4|9152.6|9137.6|9169.3|9166.9|9140.9|9134.1|73378
1630620000000|2021-09-02 22:00:00|9151.5|9136.5|9139.2|9136.8|9160.9|9158.5|9116.6|9114.2|81611
1630792800000|2021-09-04 22:00:00|9146.8|9130.8|9146.6|9126.6|9152.1|9139.3|9138.3|9117.3|1193
1630879200000|2021-09-05 22:00:00|9146.4|9126.4|9165.4|9145.4|9169.9|9168|9138.7|9126.4|72384
1630965600000|2021-09-06 22:00:00|9166.1|9146.1|9198.1|9188.4|9201.6|9198.4|9133.7|9131.7|86658
1631052000000|2021-09-07 22:00:00|9197.6|9187.5|9229.3|9209.3|9235.9|9234.1|9184.3|9182.4|86387
1631138400000|2021-09-08 22:00:00|9229.2|9209.2|9178.5|9158.5|9229.9|9222|9161.8|9153.1|90291
1631224800000|2021-09-09 22:00:00|9179.6|9159.6|9181.6|9179.2|9188.1|9184.2|9151|9149|76754
1631397600000|2021-09-11 22:00:00|9191.4|9177.7|9191.6|9166.6|9204.6|9180.3|9182.3|9156.3|17187
1631484000000|2021-09-12 22:00:00|9190.3|9165.3|9225.8|9210.8|9242|9240.5|9181.1|9163.6|68699
1631570400000|2021-09-13 22:00:00|9223.7|9208.7|9205.4|9190.4|9232.6|9227.4|9181.9|9180|90737
1631656800000|2021-09-14 22:00:00|9204.8|9189.8|9205.5|9190.5|9213.6|9204.8|9164.6|9162.6|79607
1631743200000|2021-09-15 22:00:00|9204.2|9189.2|9277.5|9273.4|9282.5|9277.2|9194.8|9187.8|84371
1631829600000|2021-09-16 22:00:00|9276.7|9273.1|9324.5|9322.1|9326.9|9324.2|9260.8|9258.5|86204
1632002400000|2021-09-18 22:00:00|9322.6|9309.5|9323.9|9307.9|9336|9320.3|9316.6|9298.1|1442
1632088800000|2021-09-19 22:00:00|9323.4|9307.4|9289.6|9274.6|9334.2|9332.4|9271.5|9267.1|83617
1632175200000|2021-09-20 22:00:00|9289.2|9274.2|9246.6|9231.6|9289.5|9282.8|9226.1|9222.2|88139
1632261600000|2021-09-21 22:00:00|9246.2|9231.2|9262|9247|9274.6|9271.9|9216.6|9214.2|105315
1632348000000|2021-09-22 22:00:00|9269|9254|9255|9240|9275.2|9272.9|9218.2|9216.1|100369
1632434400000|2021-09-23 22:00:00|9254.4|9239.4|9245.1|9242.7|9262.2|9260.3|9222.9|9221.1|76858
1632607200000|2021-09-25 22:00:00|9254.4|9233.4|9255.9|9234.9|9260.3|9239.9|9248.4|9233.3|1304
1632693600000|2021-09-26 22:00:00|9256.8|9235.8|9265.5|9250.5|9292.1|9290.3|9245.5|9233.1|93391
1632780000000|2021-09-27 22:00:00|9265|9250|9293.2|9278.2|9306.3|9301.1|9257.3|9248.5|102633
1632866400000|2021-09-28 22:00:00|9293.1|9278.1|9355.1|9340.1|9359.6|9354.8|9280.7|9275.8|103901
1632952800000|2021-09-29 22:00:00|9356.7|9341.7|9325.4|9310.4|9369.8|9367.5|9316.1|9303.5|107093
1633039200000|2021-09-30 22:00:00|9323.8|9308.8|9307|9304.6|9338.9|9336.5|9282.1|9280|103314
1633212000000|2021-10-02 22:00:00|9313|9292|9310|9295|9324.1|9304.8|9302.1|9281.1|1404
1633298400000|2021-10-03 22:00:00|9309.8|9294.8|9247.3|9238.4|9316.6|9310|9231.2|9229.1|88956
1633384800000|2021-10-04 22:00:00|9251.7|9238.7|9287.3|9277.2|9293|9287.5|9241.1|9234.9|84778
1633471200000|2021-10-05 22:00:00|9288.6|9273.8|9283.7|9273.9|9308.9|9306.9|9272.2|9262.3|99783
1633557600000|2021-10-06 22:00:00|9283.5|9273.3|9296.2|9281.2|9296.2|9291.6|9253.7|9252.1|85718
1633644000000|2021-10-07 22:00:00|9296|9281|9272.6|9270.2|9307|9305|9260.1|9257.7|84775
1633816800000|2021-10-09 22:00:00|9278.2|9257.2|9277.8|9267.8|9294|9284|9275.4|9256.8|1932
1633903200000|2021-10-10 22:00:00|9278.9|9268.9|9279.8|9269.8|9289.1|9286.7|9250.9|9248.9|80570
1633989600000|2021-10-11 22:00:00|9278.6|9268.6|9310.5|9295.5|9322.9|9312.6|9257.8|9255.9|80833
1634076000000|2021-10-12 22:00:00|9310.7|9295.7|9241|9234.3|9316.5|9307.2|9236.2|9229.5|94032
1634162400000|2021-10-13 22:00:00|9242.2|9234.1|9240|9225|9250.3|9243.4|9195.7|9193.4|83585
1634248800000|2021-10-14 22:00:00|9239.9|9224.9|9233|9230.6|9265.3|9263|9222.8|9220.6|84709
1634421600000|2021-10-16 22:00:00|9257.2|9236.2|9245.3|9230.3|9260.4|9244.5|9236.7|9221.7|7489
1634508000000|2021-10-17 22:00:00|9245.5|9230.5|9241.9|9237.1|9274.5|9272.5|9224.1|9222.2|90561
1634594400000|2021-10-18 22:00:00|9241.6|9237.3|9236.6|9226|9241.6|9238.2|9185.7|9183.8|89603
1634680800000|2021-10-19 22:00:00|9236.9|9226.1|9203|9188|9253.7|9251.6|9187.3|9179.1|94673
1634767200000|2021-10-20 22:00:00|9202.6|9187.6|9189.4|9174.7|9207.3|9205.5|9171.4|9169.6|94672
1634853600000|2021-10-21 22:00:00|9187.8|9176.3|9162.4|9160|9189.3|9184.6|9151.7|9150.2|88212
1635026400000|2021-10-23 22:00:00|9167.2|9151.2|9173.1|9158.1|9182.5|9167.5|9163.6|9145.6|2665
1635112800000|2021-10-24 22:00:00|9171.6|9158.2|9199.9|9184.9|9204|9201.9|9150.7|9148.7|90542
1635199200000|2021-10-25 22:00:00|9201.5|9186.5|9206|9191|9227.6|9225.3|9188.2|9185.6|80784
1635285600000|2021-10-26 22:00:00|9206.1|9191.1|9190.7|9175.7|9206.1|9203.2|9165.2|9163.3|101739
1635372000000|2021-10-27 22:00:00|9187.5|9172.5|9120.9|9114.2|9195.9|9194.1|9116.1|9112|117457
1635458400000|2021-10-28 22:00:00|9121.2|9114.1|9154.6|9152.2|9177.3|9175.3|9103|9101.3|108757
1635631200000|2021-10-30 22:00:00|9174|9153|9158.4|9156|9175.6|9160.4|9157.2|9145.2|3994
1635721200000|2021-10-31 23:00:00|9158|9155.6|9093.6|9091.2|9172.7|9170.9|9089.4|9082.5|87932
1635807600000|2021-11-01 23:00:00|9093.5|9091.1|9148.5|9146.1|9157.3|9149.7|9091.1|9089.6|79848
1635894000000|2021-11-02 23:00:00|9148|9146.5|9117.3|9114.9|9152.2|9150.3|9105.8|9103.6|110300
1635980400000|2021-11-03 23:00:00|9117|9114.6|9127.2|9124.8|9146.5|9144.1|9112.8|9110.4|105412
1636066800000|2021-11-04 23:00:00|9127.4|9125|9123.2|9120.8|9177.5|9174|9113.3|9111.3|98801
1636239600000|2021-11-06 23:00:00|9140.7|9120.7|9131.8|9116.8|9141.2|9128.8|9127.5|9111.3|2559
1636326000000|2021-11-07 23:00:00|9132|9117|9141.4|9126.4|9159.1|9156.7|9120.4|9112.6|88830
1636412400000|2021-11-08 23:00:00|9139.8|9125.6|9116|9101.5|9155.5|9153.3|9102.5|9097.4|107296
1636498800000|2021-11-09 23:00:00|9115.9|9101.3|9183.9|9178.9|9189.5|9185.3|9109.6|9101.3|120611
1636585200000|2021-11-10 23:00:00|9183.8|9178.8|9217.4|9205.3|9226.2|9223.8|9179.8|9177.9|92069
1636671600000|2021-11-11 23:00:00|9221.4|9206.4|9212.8|9210.4|9239.1|9237.1|9203.1|9201.1|97278
1636844400000|2021-11-13 23:00:00|9213.8|9201.5|9218.7|9203.7|9224.5|9210.7|9211.3|9193.4|1865
1636930800000|2021-11-14 23:00:00|9218.1|9203.1|9260.7|9247.2|9261.4|9256.5|9188.3|9185.9|104414
1637017200000|2021-11-15 23:00:00|9259.7|9246.4|9305.9|9293|9313.1|9311.2|9238|9236|109297
1637103600000|2021-11-16 23:00:00|9305.7|9293.3|9286.1|9277.8|9332.4|9328.8|9277|9270.4|111442
1637190000000|2021-11-17 23:00:00|9286.5|9277.1|9260.8|9251.3|9293.3|9291.3|9251.8|9245.2|108948
1637276400000|2021-11-18 23:00:00|9260.5|9252.1|9288.5|9286.1|9296.6|9289.3|9251.3|9249|121591
1637449200000|2021-11-20 23:00:00|9283|9262|9296.6|9281.6|9301.6|9286.9|9282.6|9261.6|10493
1637535600000|2021-11-21 23:00:00|9296.3|9281.3|9336.6|9321.6|9337.5|9334.1|9268.1|9265.7|105790
1637622000000|2021-11-22 23:00:00|9336.7|9322|9343|9328|9346.9|9343.5|9302.2|9300|109795
1637708400000|2021-11-23 23:00:00|9338.6|9323.6|9344.9|9329.9|9375.2|9372.8|9329.4|9322.7|109167
1637794800000|2021-11-24 23:00:00|9345.1|9330.1|9366.9|9351.9|9370.8|9360.7|9325.5|9323.2|99254
1637881200000|2021-11-25 23:00:00|9367.2|9352.2|9251.6|9236.6|9367.2|9358.6|9218.8|9210|158968
1638054000000|2021-11-27 23:00:00|9250.2|9229.2|9241.5|9226.5|9261.3|9240.3|9236.8|9222.8|1350
1638140400000|2021-11-28 23:00:00|9242.1|9227.1|9231.2|9225.6|9274.3|9271.9|9228.5|9221|120742
1638226800000|2021-11-29 23:00:00|9231.3|9225.5|9194.4|9182.5|9268.4|9265.6|9158.2|9156.6|136525
1638313200000|2021-11-30 23:00:00|9193.6|9182.3|9210.7|9195.7|9219|9217.5|9170.1|9168.6|113793
1638399600000|2021-12-01 23:00:00|9210.2|9195.2|9204.9|9195.7|9222.7|9221.2|9179|9177.5|94522
1638486000000|2021-12-02 23:00:00|9205.1|9197.1|9179.1|9176.7|9219.1|9217|9166.4|9164.9|106264
1638658800000|2021-12-04 23:00:00|9178|9157|9186.8|9171.8|9198.3|9183.3|9168.2|9155.1|1937
1638745200000|2021-12-05 23:00:00|9185.3|9170.3|9264.4|9249.4|9270.5|9268.5|9183.2|9170.3|107070
1638831600000|2021-12-06 23:00:00|9263.9|9248.9|9255|9240|9276.4|9274.5|9231.8|9229.6|103220
1638918000000|2021-12-07 23:00:00|9255.4|9240.4|9215.2|9200.2|9255.4|9251.7|9196.3|9192.3|110609
1639004400000|2021-12-08 23:00:00|9215.6|9200.6|9249.5|9234.5|9266.2|9264.3|9201.2|9193.8|98513
1639090800000|2021-12-09 23:00:00|9249.4|9234.4|9209.9|9207.5|9260.3|9251.8|9199.9|9197.9|83753
1639263600000|2021-12-11 23:00:00|9234|9213|9209.2|9200|9246.9|9230.5|9208.1|9189.1|2946
1639350000000|2021-12-12 23:00:00|9209.1|9199.8|9233.8|9218.8|9257.6|9255.9|9205.8|9199.5|78451
1639436400000|2021-12-13 23:00:00|9234.3|9219.3|9246|9231|9250.6|9243.9|9189.3|9187.4|81921
1639522800000|2021-12-14 23:00:00|9245|9232.4|9249.9|9234.9|9296.1|9293.7|9234.6|9222.3|113157
1639609200000|2021-12-15 23:00:00|9248.1|9233.1|9203.8|9188.8|9257.9|9255.8|9190.9|9182.9|101359
1639695600000|2021-12-16 23:00:00|9204.7|9189.7|9247.7|9238.9|9249.4|9245.1|9175.5|9173.5|94535
1639868400000|2021-12-18 23:00:00|9246.7|9234.5|9246.4|9239.5|9252.3|9241.5|9232.3|9214.4|1800
1639954800000|2021-12-19 23:00:00|9246.9|9239.3|9224.9|9209.9|9252.5|9249.8|9193.6|9191.3|95720
1640041200000|2021-12-20 23:00:00|9224.6|9209.6|9246.5|9231.5|9255.4|9253.4|9195.9|9194|85287
1640127600000|2021-12-21 23:00:00|9247.4|9232.4|9207.5|9192.5|9253.6|9251.8|9191.4|9186.2|78138
1640214000000|2021-12-22 23:00:00|9207.8|9192.8|9191.8|9176.8|9220.5|9218.7|9176.3|9173.1|77286
1640300400000|2021-12-23 23:00:00|9194.3|9179.3|9199.8|9184.8|9203.8|9195.6|9168.6|9164.4|103015
1640473200000|2021-12-25 23:00:00|9200|9179|9188.6|9173.6|9204.2|9189.2|9183.9|9168.9|1237
1640559600000|2021-12-26 23:00:00|9191.1|9176.1|9184.2|9169.2|9201.5|9199.4|9173.2|9164.3|62375
1640646000000|2021-12-27 23:00:00|9184|9169|9181.6|9166.6|9191.8|9189.9|9160.4|9158.8|63149
1640732400000|2021-12-28 23:00:00|9180.8|9165.8|9149.8|9145.8|9202.9|9201|9127.6|9125.9|71050
1640818800000|2021-12-29 23:00:00|9149.9|9145.6|9137.4|9131.7|9182.3|9180.7|9133.1|9126.2|73161
1640905200000|2021-12-30 23:00:00|9136.7|9131.4|9123.4|9121|9149.5|9147.1|9103.8|9100.9|67079
1641078000000|2022-01-01 23:00:00|9125.5|9104.5|9122.8|9107.8|9128.3|9113.3|9117|9101.6|2010
1641164400000|2022-01-02 23:00:00|9122.9|9107.9|9196.5|9181.5|9202.3|9199.3|9116.6|9105.8|88469
1641250800000|2022-01-03 23:00:00|9196.7|9181.7|9163.8|9148.8|9197.3|9192.4|9137.6|9135.6|90678
1641337200000|2022-01-04 23:00:00|9165.6|9150.6|9178.9|9163.9|9184.7|9182.8|9142|9140.1|92682
1641423600000|2022-01-05 23:00:00|9179.6|9164.6|9222.9|9207.9|9225.7|9223.5|9168.8|9163.9|99526
1641510000000|2022-01-06 23:00:00|9223.5|9208.5|9186.1|9183.7|9233.9|9231.5|9183.1|9181|80672
1641682800000|2022-01-08 23:00:00|9208.2|9187.2|9197.9|9182.9|9210.2|9191|9189.1|9178.7|2563
1641769200000|2022-01-09 23:00:00|9197.6|9182.6|9272.6|9266|9278|9274.6|9186.7|9178.8|101666
1641855600000|2022-01-10 23:00:00|9272.5|9265.9|9242.7|9227.7|9279|9277.5|9233.6|9225.9|94607
1641942000000|2022-01-11 23:00:00|9242.6|9227.6|9148.9|9134.2|9245.6|9243.7|9131|9129.2|94347
1642028400000|2022-01-12 23:00:00|9149.2|9134.4|9117.7|9102.7|9150.6|9147.7|9092.7|9090.7|100522
1642114800000|2022-01-13 23:00:00|9117|9102|9144.1|9135.7|9145.4|9141.3|9095.4|9093.6|100697
1642287600000|2022-01-15 23:00:00|9137.1|9116.1|9144.7|9129.7|9148.6|9133.6|9126.4|9108.5|1990
1642374000000|2022-01-16 23:00:00|9147.3|9132.3|9149.8|9134.8|9160.3|9157.9|9122.8|9120.9|74705
1642460400000|2022-01-17 23:00:00|9148.3|9133.3|9176.4|9163.5|9182|9178.6|9132.5|9130.8|115208
1642546800000|2022-01-18 23:00:00|9176.3|9163.9|9167.2|9152.2|9178.9|9176.8|9145.6|9143.7|99098
1642633200000|2022-01-19 23:00:00|9167.1|9152.1|9178.5|9166.4|9184.6|9180.6|9140.1|9138|100114
1642719600000|2022-01-20 23:00:00|9179.5|9166.7|9121.1|9118.7|9179.7|9171.6|9108.8|9107.3|95622
1642892400000|2022-01-22 23:00:00|9131.6|9112.7|9131.1|9116.1|9136.8|9121.8|9117.6|9102.6|2832
1642978800000|2022-01-23 23:00:00|9131.5|9116.5|9150.7|9135.7|9159.6|9158|9109.9|9108.4|109232
1643065200000|2022-01-24 23:00:00|9150.6|9135.6|9188.1|9173.1|9205.1|9203.1|9140.3|9128.5|99451
1643151600000|2022-01-25 23:00:00|9189|9174|9240.2|9235.2|9247.6|9245.3|9172.2|9170.2|105353
1643238000000|2022-01-26 23:00:00|9241.5|9236.5|9310.4|9305.4|9340|9337.2|9238.4|9233.4|115940
1643324400000|2022-01-27 23:00:00|9310.2|9305.2|9311.8|9309.4|9330.9|9328.9|9291.1|9288.7|104654
1643497200000|2022-01-29 23:00:00|9303.5|9292.5|9316.2|9311.2|9321.6|9316.6|9299.3|9290.6|2163
1643583600000|2022-01-30 23:00:00|9314.9|9309.9|9272|9267|9344.3|9342.4|9252.5|9250.4|105250
1643670000000|2022-01-31 23:00:00|9271.9|9266.9|9216.4|9211.4|9278.7|9276.7|9205|9203.1|109205
1643756400000|2022-02-01 23:00:00|9216.8|9211.8|9190.4|9185.4|9223.4|9221.5|9179.9|9176.7|99820
1643842800000|2022-02-02 23:00:00|9190.7|9185.7|9205.4|9200.4|9237.1|9234.7|9177.8|9175.7|133410
1643929200000|2022-02-03 23:00:00|9205.6|9200.6|9258|9253.3|9260.5|9258.1|9194.1|9191.7|125962
1644102000000|2022-02-05 23:00:00|9253.8|9242.8|9259|9254|9263.5|9257|9250.6|9241.1|2955
1644188400000|2022-02-06 23:00:00|9259.9|9254.9|9240.5|9235.5|9263.2|9261.3|9222.5|9220.4|111650
1644274800000|2022-02-07 23:00:00|9240.8|9235.8|9251|9246|9264.2|9262.2|9226.6|9224.6|98959
1644361200000|2022-02-08 23:00:00|9252.3|9247.3|9245.5|9240.5|9257.6|9253.8|9222.7|9220.8|84300
1644447600000|2022-02-09 23:00:00|9245.7|9240.7|9255.6|9250.6|9298.3|9296.1|9227.8|9225.7|124502
1644534000000|2022-02-10 23:00:00|9255.5|9250.5|9254.4|9249.4|9288.5|9286.3|9238.3|9235.9|135068
1644706800000|2022-02-12 23:00:00|9252.8|9246.8|9254.8|9249.8|9265.4|9259.4|9247.5|9241.5|812
1644793200000|2022-02-13 23:00:00|9254.7|9249.7|9248|9243|9273.5|9271.6|9238.4|9236.6|129764
1644879600000|2022-02-14 23:00:00|9248.1|9243.1|9255.2|9250.2|9275|9273.5|9227.5|9226|110410
1644966000000|2022-02-15 23:00:00|9256.1|9251.1|9222.5|9217.5|9262.2|9259.8|9207.4|9205.3|98826
1645052400000|2022-02-16 23:00:00|9222.4|9217.4|9205.5|9200.5|9230.5|9228.1|9189.1|9187.3|127125
1645138800000|2022-02-17 23:00:00|9205.6|9200.6|9217.9|9212.9|9224.8|9219.8|9192.8|9190.4|93637
1645311600000|2022-02-19 23:00:00|9219.1|9208.1|9214.4|9209.4|9224.8|9219.8|9209.7|9200.1|2930
1645398000000|2022-02-20 23:00:00|9212.8|9207.8|9164.7|9159.7|9219.2|9215.5|9151.5|9149.1|79320
1645484400000|2022-02-21 23:00:00|9165|9160|9217.3|9212.3|9229.2|9227.3|9152.7|9150.3|112286
1645570800000|2022-02-22 23:00:00|9217.6|9212.6|9184.5|9179.5|9220.2|9218.2|9169.2|9167|84844
1645657200000|2022-02-23 23:00:00|9183.5|9178.5|9259|9254|9290.4|9288.3|9173.7|9171.3|230113
1645743600000|2022-02-24 23:00:00|9259.3|9254.3|9258|9253|9285.6|9283.5|9229.9|9227.8|124927
1645916400000|2022-02-26 23:00:00|9271.2|9260.2|9275.3|9265.3|9286|9275|9258.4|9247.4|7281
1646002800000|2022-02-27 23:00:00|9274.6|9264.6|9175.5|9170.5|9284|9277.4|9167.3|9164.9|197717
1646089200000|2022-02-28 23:00:00|9175.8|9170.8|9188.1|9183.1|9206.7|9204.8|9150.9|9148.9|137537
1646175600000|2022-03-01 23:00:00|9188.2|9183.2|9208.3|9203.3|9241|9239|9167.7|9165.3|133718
1646262000000|2022-03-02 23:00:00|9208.8|9203.8|9177.8|9172.8|9218|9215.6|9173.6|9168.8|103502
1646348400000|2022-03-03 23:00:00|9178.1|9173.1|9172.5|9167.5|9211.6|9209.2|9164.8|9160.7|122656
1646521200000|2022-03-05 23:00:00|9184.8|9173.8|9173.9|9168.9|9190|9179|9168.8|9161.2|2461
1646607600000|2022-03-06 23:00:00|9173.8|9168.8|9261|9256|9273.5|9271.6|9173.4|9168.4|135244
1646694000000|2022-03-07 23:00:00|9261.4|9256.6|9295.1|9290.1|9307.6|9306.1|9249.9|9247.5|140264
1646780400000|2022-03-08 23:00:00|9294.9|9289.9|9267.2|9262.2|9304.3|9301.9|9251.3|9249.3|116224
1646866800000|2022-03-09 23:00:00|9267|9262|9300.1|9295.1|9310.6|9308.1|9256|9254.1|116887
1646953200000|2022-03-10 23:00:00|9300.9|9295.9|9351|9346.5|9352.4|9349.1|9291.7|9289.5|113698
1647126000000|2022-03-12 23:00:00|9341.9|9331.5|9350.5|9348.1|9352|9348.8|9339.8|9330.4|3508
1647212400000|2022-03-13 23:00:00|9350.4|9348|9384.3|9381.5|9388.8|9385.8|9320.9|9319.4|110801
1647298800000|2022-03-14 23:00:00|9384|9381.6|9409.7|9407.3|9433.1|9430.9|9372.7|9370.8|117533
1647385200000|2022-03-15 23:00:00|9409.8|9407.2|9416.5|9413.8|9461.5|9459.3|9391.1|9388.8|140265
1647471600000|2022-03-16 23:00:00|9416.7|9413.7|9369|9366.6|9421.5|9418.9|9336.7|9334.8|102817
1647558000000|2022-03-17 23:00:00|9368.9|9366.5|9320.6|9315.6|9383.9|9381.5|9315|9312.6|98210
1647730800000|2022-03-19 23:00:00|9331|9320|9328.4|9326|9335|9326.3|9318.7|9309.8|4218
1647817200000|2022-03-20 23:00:00|9328.6|9325.9|9334.9|9332.5|9353.7|9351.8|9295|9292.9|88016
1647903600000|2022-03-21 23:00:00|9335|9332.6|9334.8|9332.4|9376.9|9375.1|9314.7|9312.8|101858
1647990000000|2022-03-22 23:00:00|9335.2|9332.1|9311.3|9308.7|9358.7|9357|9300.5|9295.5|95265
1648076400000|2022-03-23 23:00:00|9311.3|9308.7|9301.5|9296.6|9347.8|9343.2|9298.6|9295.1|100017
1648162800000|2022-03-24 23:00:00|9300.4|9298|9308.2|9303.2|9314.8|9312.9|9261.3|9259.2|103219
1647730800000|2022-03-19 23:00:00|9331|9320|9328.4|9326|9335|9326.3|9318.7|9309.8|4218
1647817200000|2022-03-20 23:00:00|9328.6|9325.9|9334.9|9332.5|9353.7|9351.8|9295|9292.9|88016
1647903600000|2022-03-21 23:00:00|9335|9332.6|9334.8|9332.4|9376.9|9375.1|9314.7|9312.8|101858
1647990000000|2022-03-22 23:00:00|9335.2|9332.1|9311.3|9308.7|9358.7|9357|9300.5|9295.5|95265
1648076400000|2022-03-23 23:00:00|9311.3|9308.7|9301.5|9296.6|9347.8|9343.2|9298.6|9295.1|100017
1648162800000|2022-03-24 23:00:00|9300.4|9298|9308.2|9303.2|9314.8|9312.9|9261.3|9259.2|103219
1648335600000|2022-03-26 23:00:00|9313.2|9302.2|9310.6|9305.6|9320.3|9309.9|9303.7|9298.7|1610
1648418400000|2022-03-27 22:00:00|9311.6|9306.6|9347.9|9342.9|9382.4|9380.8|9305.6|9300.6|126816
1648504800000|2022-03-28 22:00:00|9348|9343|9312|9307|9375.2|9373.3|9299|9296.6|138390
1648591200000|2022-03-29 22:00:00|9312.2|9307.2|9235.1|9230.1|9314.8|9312.5|9221|9219.2|127909
1648677600000|2022-03-30 22:00:00|9234.5|9229.5|9230.8|9225.8|9260.4|9258.3|9196|9194|130851
1648764000000|2022-03-31 22:00:00|9231.1|9226.1|9259.2|9254.2|9280.7|9279.2|9221.3|9219.6|102526
1648936800000|2022-04-02 22:00:00|9269.7|9258.7|9258.7|9253.7|9273.5|9262.5|9252.7|9247.7|1214
1649023200000|2022-04-03 22:00:00|9260.3|9255.3|9266|9261.2|9282.2|9280.4|9245.8|9244.3|88064
1649109600000|2022-04-04 22:00:00|9266.2|9261.6|9295.1|9290.1|9300.1|9297.6|9238.3|9236.4|93473
1649196000000|2022-04-05 22:00:00|9295.9|9290.9|9331.5|9326.5|9351.1|9349.2|9294.4|9289.4|112502
1649282400000|2022-04-06 22:00:00|9331.1|9326.1|9340.8|9335.8|9349.5|9347.1|9318.4|9316.3|96624
1649368800000|2022-04-07 22:00:00|9341.3|9336.3|9343.9|9341.5|9375.1|9373.1|9328.2|9326.1|85146
1648936800000|2022-04-02 22:00:00|9269.7|9258.7|9258.7|9253.7|9273.5|9262.5|9252.7|9247.7|1214
1649023200000|2022-04-03 22:00:00|9260.3|9255.3|9266|9261.2|9282.2|9280.4|9245.8|9244.3|88064
1649109600000|2022-04-04 22:00:00|9266.2|9261.6|9295.1|9290.1|9300.1|9297.6|9238.3|9236.4|93473
1649196000000|2022-04-05 22:00:00|9295.9|9290.9|9331.5|9326.5|9351.1|9349.2|9294.4|9289.4|112502
1649282400000|2022-04-06 22:00:00|9331.1|9326.1|9340.8|9335.8|9349.5|9347.1|9318.4|9316.3|96624
1649368800000|2022-04-07 22:00:00|9341.3|9336.3|9343.9|9341.5|9375.1|9373.1|9328.2|9326.1|85146
1649541600000|2022-04-09 22:00:00|9324.1|9313.1|9326.6|9321.6|9342.3|9331.9|9317.4|9306.4|2138
1649628000000|2022-04-10 22:00:00|9328.3|9323.3|9312.6|9307.6|9373.1|9371.2|9304.6|9302.5|101008
1649714400000|2022-04-11 22:00:00|9312.5|9307.5|9327.2|9322.2|9346.2|9343.8|9287.6|9285.5|109064
1649800800000|2022-04-12 22:00:00|9326.9|9321.9|9346.2|9341.2|9357.7|9355.3|9315.3|9312.9|106075
1649887200000|2022-04-13 22:00:00|9346.1|9341.1|9424.1|9419.1|9435.5|9432.8|9325.2|9322.8|104458
1649973600000|2022-04-14 22:00:00|9424|9419|9433.5|9428.5|9446.4|9440.6|9415|9410|178113
1650146400000|2022-04-16 22:00:00|9442.5|9431.5|9430.6|9425.6|9446.3|9435.3|9423|9418|986
1650232800000|2022-04-17 22:00:00|9427.2|9422.2|9448.3|9443.3|9455|9452.6|9422|9420|80176
1650319200000|2022-04-18 22:00:00|9448.4|9443.4|9521.8|9516.8|9525.5|9522.3|9434.9|9432.5|107800
1650405600000|2022-04-19 22:00:00|9521.9|9516.9|9489.1|9484.1|9537.6|9535.3|9455.4|9453.4|124010
1650492000000|2022-04-20 22:00:00|9487.7|9482.7|9536.7|9531.7|9554.5|9552.1|9458.3|9455.9|119091
1650578400000|2022-04-21 22:00:00|9536.4|9531.4|9571.5|9566.5|9593.7|9592.2|9529.5|9527.5|111183
1650751200000|2022-04-23 22:00:00|9562.2|9551.2|9569.5|9564.5|9583|9575.7|9562.2|9551.2|1605
1650837600000|2022-04-24 22:00:00|9569|9564|9592.1|9587.1|9599|9596.7|9547.8|9546.2|129361
1650924000000|2022-04-25 22:00:00|9592.6|9587.6|9624.4|9619.4|9628.6|9626|9565.7|9563.8|118897
1651010400000|2022-04-26 22:00:00|9624.5|9619.5|9687.2|9682.2|9702.1|9700.6|9616.3|9613.1|124961
1651096800000|2022-04-27 22:00:00|9687.9|9682.9|9722.6|9717.6|9760.1|9758.6|9681.7|9679.3|153603
1651183200000|2022-04-28 22:00:00|9722.3|9717.3|9737|9732|9738.6|9735.8|9671.8|9669.9|136631
1651356000000|2022-04-30 22:00:00|9737.6|9731.6|9722.8|9717.8|9737.6|9732.1|9714.2|9709.2|201
1651442400000|2022-05-01 22:00:00|9726|9721|9775.5|9770.5|9790.3|9788.8|9715.7|9713.3|87660
1651528800000|2022-05-02 22:00:00|9779.6|9774.6|9789.9|9784.9|9800.5|9799|9721.1|9719.4|83681
1651615200000|2022-05-03 22:00:00|9790.2|9785.2|9737.7|9732.7|9853.7|9851.3|9722.1|9719.4|110152
1651701600000|2022-05-04 22:00:00|9735.1|9730.1|9854.7|9849.7|9891.2|9889.3|9711.1|9708.7|130798
1651788000000|2022-05-05 22:00:00|9853.7|9848.7|9887|9884.6|9893.6|9891.2|9828.6|9826.2|127637
1651960800000|2022-05-07 22:00:00|9874|9863|9879.8|9869.8|9883.8|9874.3|9865.8|9854.8|716
1652047200000|2022-05-08 22:00:00|9881.1|9871.1|9936.6|9926.6|9967.1|9965.1|9873.5|9863.5|134293
1652133600000|2022-05-09 22:00:00|9935.6|9925.6|9953.1|9950.7|9976|9974.5|9907.1|9904.7|129861
1652220000000|2022-05-10 22:00:00|9962.7|9952.7|9946.6|9936.6|9966|9963.1|9873.2|9870.9|156740
1652306400000|2022-05-11 22:00:00|9948.2|9938.2|10037.4|10027.4|10050.6|10048.8|9933.2|9926.6|148809
1652392800000|2022-05-12 22:00:00|10037.6|10027.6|10025.8|10015.8|10048.6|10046.6|9993|9991|134273
1652565600000|2022-05-14 22:00:00|10018.9|10007.9|10025.7|10015.7|10035.5|10019.5|10018.9|10007.9|230
1652652000000|2022-05-15 22:00:00|10023.8|10013.8|10030.2|10020.2|10065.8|10063.9|10008.5|10004.2|122123
1652738400000|2022-05-16 22:00:00|10030.3|10020.3|9937.2|9927.2|10030.3|10022.9|9919.2|9917.4|139326
1652824800000|2022-05-17 22:00:00|9938.2|9928.2|9891.2|9881.2|9986.2|9984.1|9861.7|9859.5|125772
1652911200000|2022-05-18 22:00:00|9886.4|9876.4|9732.4|9722.4|9897.5|9887.5|9697.8|9695.8|157201
1652997600000|2022-05-19 22:00:00|9735.9|9725.9|9747.9|9745.5|9764.9|9763.4|9695.3|9692.9|140648
1653170400000|2022-05-21 22:00:00|9755.5|9739.5|9747|9737|9759.9|9746.4|9746.1|9735.1|669
1653256800000|2022-05-22 22:00:00|9756.2|9746.2|9664.3|9654.3|9756.2|9750.8|9628.7|9625.9|125462
1653343200000|2022-05-23 22:00:00|9664.4|9654.4|9611|9601|9671.4|9669.6|9575.3|9572.9|134478
1653429600000|2022-05-24 22:00:00|9612.1|9602.1|9625.7|9615.7|9643.7|9641.5|9602.4|9597.8|143937
1653516000000|2022-05-25 22:00:00|9633.7|9623.7|9599.2|9589.2|9634.3|9632|9583.7|9581.5|135068
1653602400000|2022-05-26 22:00:00|9600.3|9590.3|9577.5|9569.7|9603.6|9602|9545.9|9543.6|127667
1652565600000|2022-05-14 22:00:00|10018.9|10007.9|10025.7|10015.7|10035.5|10019.5|10018.9|10007.9|230
1652652000000|2022-05-15 22:00:00|10023.8|10013.8|10030.2|10020.2|10065.8|10063.9|10008.5|10004.2|122123
1652738400000|2022-05-16 22:00:00|10030.3|10020.3|9937.2|9927.2|10030.3|10022.9|9919.2|9917.4|139326
1652824800000|2022-05-17 22:00:00|9938.2|9928.2|9891.2|9881.2|9986.2|9984.1|9861.7|9859.5|125772
1652911200000|2022-05-18 22:00:00|9886.4|9876.4|9732.4|9722.4|9897.5|9887.5|9697.8|9695.8|157201
1652997600000|2022-05-19 22:00:00|9735.9|9725.9|9747.9|9745.5|9764.9|9763.4|9695.3|9692.9|140648
1653170400000|2022-05-21 22:00:00|9755.5|9739.5|9747|9737|9759.9|9746.4|9746.1|9735.1|669
1653256800000|2022-05-22 22:00:00|9756.2|9746.2|9664.3|9654.3|9756.2|9750.8|9628.7|9625.9|125462
1653343200000|2022-05-23 22:00:00|9664.4|9654.4|9611|9601|9671.4|9669.6|9575.3|9572.9|134478
1653429600000|2022-05-24 22:00:00|9612.1|9602.1|9625.7|9615.7|9643.7|9641.5|9602.4|9597.8|143937
1653516000000|2022-05-25 22:00:00|9633.7|9623.7|9599.2|9589.2|9634.3|9632|9583.7|9581.5|135068
1653602400000|2022-05-26 22:00:00|9600.3|9590.3|9577.5|9569.7|9603.6|9602|9545.9|9543.6|127667
1653775200000|2022-05-28 22:00:00|9578.2|9568.4|9580.2|9570.2|9590.3|9580.3|9560.4|9550.4|1190
1653861600000|2022-05-29 22:00:00|9579.5|9569.5|9583.8|9573.8|9607.8|9605.4|9554.9|9552.9|107511
1653948000000|2022-05-30 22:00:00|9581|9571|9598|9588|9621.7|9619.3|9568.8|9559.2|142388
1654034400000|2022-05-31 22:00:00|9599.6|9589.6|9636|9626|9660.5|9658.3|9590.1|9586.6|129223
1654120800000|2022-06-01 22:00:00|9635.3|9625.3|9585.1|9575.1|9637.9|9635.9|9576|9570.1|132721
1654207200000|2022-06-02 22:00:00|9586.6|9576.6|9629.5|9620.1|9643.7|9642.2|9557.5|9555.8|120978
1654380000000|2022-06-04 22:00:00|9634.8|9618.8|9629.7|9619.7|9634.8|9623.1|9621.5|9610.9|1508
1654466400000|2022-06-05 22:00:00|9629.5|9619.5|9712.4|9702.4|9715.2|9713.7|9606.4|9604.1|101225
1654552800000|2022-06-06 22:00:00|9713.2|9703.2|9729.7|9719.7|9780.4|9778.3|9706.6|9701.7|172578
1654639200000|2022-06-07 22:00:00|9729.5|9719.5|9788.1|9778.1|9796.7|9788.5|9727.9|9718.3|119980
1654725600000|2022-06-08 22:00:00|9788.7|9778.7|9811.3|9801.3|9818.8|9816.9|9724.7|9723.2|129319
1654812000000|2022-06-09 22:00:00|9812.5|9802.5|9879.3|9869.7|9899.3|9897.5|9767|9765.5|134779
1654984800000|2022-06-11 22:00:00|9880.4|9869.4|9883.9|9878.9|9890|9882.8|9872|9861|760
1655071200000|2022-06-12 22:00:00|9883.3|9878.3|9982.5|9977.5|9995.9|9993.8|9880.5|9875.5|165638
1655157600000|2022-06-13 22:00:00|9982.2|9977.2|10025|10020|10038.1|10036.3|9874.4|9872.9|183241
1655244000000|2022-06-14 22:00:00|10025.1|10020.1|9944.5|9939.5|10051.1|10048.7|9932.8|9930.4|206795
1655330400000|2022-06-15 22:00:00|9944.3|9939.3|9666.9|9661.9|9990.6|9988.8|9631.5|9629.1|233168
1655416800000|2022-06-16 22:00:00|9665.9|9660.9|9699.5|9697.1|9734.2|9732.1|9620.7|9618.5|207171
1655589600000|2022-06-18 22:00:00|9708.9|9702.9|9708.5|9698.5|9722.3|9711.3|9695.4|9684.9|1891
1655676000000|2022-06-19 22:00:00|9708.3|9698.3|9678.7|9668.7|9720.9|9710.9|9623.1|9620.7|156062
1655762400000|2022-06-20 22:00:00|9679|9669|9664.3|9654.3|9685.7|9683.2|9633|9631.2|171663
1655848800000|2022-06-21 22:00:00|9662.6|9652.6|9619.6|9609.6|9691.2|9688.9|9581.6|9579.6|191592
1655935200000|2022-06-22 22:00:00|9619.1|9609.1|9619.2|9609.2|9679.6|9677.8|9568.6|9566.2|206334
1656021600000|2022-06-23 22:00:00|9619.7|9609.7|9585.4|9583|9633.6|9632.1|9523.1|9520.7|190419
1656194400000|2022-06-25 22:00:00|9708.9|9702.9|9582.7|9572.7|9708.9|9702.9|9571.2|9558.7|1195
1656280800000|2022-06-26 22:00:00|9585.5|9575.5|9566.2|9556.2|9621.6|9619.8|9543.8|9542|170757
1656367200000|2022-06-27 22:00:00|9567.3|9557.3|9577.8|9567.8|9588.3|9586.3|9534.5|9533|166816
1656453600000|2022-06-28 22:00:00|9578|9568|9553.6|9543.6|9580.5|9577.7|9496|9494.1|181836
1656540000000|2022-06-29 22:00:00|9553.4|9543.4|9554.3|9544.3|9606.8|9605|9530.6|9528.6|183832
1656626400000|2022-06-30 22:00:00|9554.5|9544.5|9598.2|9595.8|9643|9640.6|9548|9540.8|192600
1656799200000|2022-07-02 22:00:00|9596.8|9593.4|9611.5|9601.5|9624.8|9609.3|9596.8|9591.4|4341
1656885600000|2022-07-03 22:00:00|9610.7|9600.7|9616.8|9606.8|9620|9616.9|9563.1|9559.4|132679
1656972000000|2022-07-04 22:00:00|9616.6|9606.6|9690.4|9680.4|9705.9|9704.1|9593.8|9591.8|173078
1657058400000|2022-07-05 22:00:00|9690.3|9680.7|9713.4|9703.4|9744.7|9742.9|9672.4|9670.5|193122
1657144800000|2022-07-06 22:00:00|9713.2|9703.2|9744.3|9734.3|9750.1|9748.1|9682.4|9680.7|171027
1657231200000|2022-07-07 22:00:00|9743.8|9733.8|9772.2|9762.2|9798.8|9796.4|9723.9|9722|177457
1657404000000|2022-07-09 22:00:00|9778.2|9757.3|9777.1|9767.1|9784|9773.4|9768|9757.1|1811
1657490400000|2022-07-10 22:00:00|9776.6|9766.6|9836.1|9826.1|9844.1|9842.6|9769.1|9762|161717
1657576800000|2022-07-11 22:00:00|9835.1|9825.1|9828.1|9818.1|9860.1|9857.9|9804.6|9803.1|173829
1657663200000|2022-07-12 22:00:00|9826.5|9816.5|9794|9784|9831.6|9829.2|9757.5|9753.1|186373
1657749600000|2022-07-13 22:00:00|9794.1|9784.1|9845.6|9835.6|9887.4|9885|9788|9780|191987
1657836000000|2022-07-14 22:00:00|9845.7|9835.7|9768.2|9758.3|9847.4|9840.4|9761.4|9756|180428
1658008800000|2022-07-16 22:00:00|9784.1|9773.1|9775.5|9765.5|9784.1|9773.1|9769|9759|1592
1658095200000|2022-07-17 22:00:00|9777.1|9767.1|9777.7|9767.7|9790.8|9789.2|9731.9|9729.9|160090
1658181600000|2022-07-18 22:00:00|9778.1|9768.1|9692.1|9682.1|9788|9786|9655.4|9653|162800
1658268000000|2022-07-19 22:00:00|9692.7|9682.7|9718.5|9708.5|9737.3|9735.2|9677.1|9675|154845
1658354400000|2022-07-20 22:00:00|9718.4|9708.4|9668.6|9664.1|9740.6|9738.6|9665.3|9661.2|178332
1658440800000|2022-07-21 22:00:00|9670.4|9661.9|9619.2|9609.2|9705|9703.4|9600.5|9599|167150
1658613600000|2022-07-23 22:00:00|9623.3|9612.3|9627.1|9617.1|9635.1|9625.1|9621.1|9611.1|1178
1658700000000|2022-07-24 22:00:00|9626.3|9616.3|9651.2|9641.2|9662|9659.6|9617.5|9607.5|134006
1658786400000|2022-07-25 22:00:00|9651.4|9641.4|9635.5|9625.5|9669|9666.5|9616.5|9614.9|127041
1658872800000|2022-07-26 22:00:00|9636.3|9626.3|9599.6|9589.6|9660.6|9658.6|9585|9582.6|157916
1658959200000|2022-07-27 22:00:00|9599.5|9589.5|9554.3|9546.8|9632.9|9631.4|9545.6|9541|163880
1659045600000|2022-07-28 22:00:00|9555.8|9545.8|9517.3|9510.4|9595.3|9593|9502.7|9500.8|161216
1659218400000|2022-07-30 22:00:00|9529.8|9518.8|9525.5|9515.5|9540.4|9529.2|9519.3|9509.3|1482
1659304800000|2022-07-31 22:00:00|9524.8|9514.8|9504.1|9494.1|9541.6|9531.6|9483.1|9481.6|133359
1659391200000|2022-08-01 22:00:00|9504.4|9494.4|9580.3|9570.3|9582.9|9575|9471.9|9469.5|159234
1659477600000|2022-08-02 22:00:00|9580.4|9570.4|9610.7|9600.7|9652.8|9650.9|9543.1|9541.2|149060
1659564000000|2022-08-03 22:00:00|9610.8|9600.8|9556.6|9546.6|9623.9|9622.4|9544.7|9542.1|128649
1659650400000|2022-08-04 22:00:00|9556|9546|9619.2|9616.8|9651.2|9649.1|9538.8|9536.9|145333
1659823200000|2022-08-06 22:00:00|9623.6|9612.6|9620.4|9610.4|9648.3|9632.3|9609|9599|1638
1659909600000|2022-08-07 22:00:00|9620.7|9610.7|9560.2|9550.2|9636.4|9634.3|9522.8|9521|110772
1659996000000|2022-08-08 22:00:00|9559.9|9549.9|9543.1|9534.2|9561.6|9555.4|9512|9510.5|103294
1660082400000|2022-08-09 22:00:00|9543.8|9533.8|9430.9|9420.9|9546.4|9544.5|9394.5|9392.7|127768
1660168800000|2022-08-10 22:00:00|9431|9421|9417.3|9407.3|9447.2|9445.3|9371.5|9370|132007
1660255200000|2022-08-11 22:00:00|9418.8|9408.8|9414.9|9412.5|9452|9449.8|9408.7|9405.2|117359
1660428000000|2022-08-13 22:00:00|9416.8|9400.8|9423.3|9413.3|9432.4|9416.6|9413.8|9400.6|1443
1660514400000|2022-08-14 22:00:00|9420.9|9410.9|9466.6|9456.6|9472.2|9470.6|9409.6|9399.6|112669
1660600800000|2022-08-15 22:00:00|9465.5|9455.5|9503.9|9493.9|9515.4|9513.5|9455.1|9453.4|126811
1660687200000|2022-08-16 22:00:00|9504.3|9494.3|9522.7|9512.7|9544.8|9543|9483.8|9481.8|154098
1660773600000|2022-08-17 22:00:00|9522.9|9512.9|9571|9561|9574.1|9570.6|9499.1|9496.8|131311
1660860000000|2022-08-18 22:00:00|9570.9|9560.9|9591|9588.6|9599.6|9597.3|9554.1|9552.2|116553
1661032800000|2022-08-20 22:00:00|9584|9580.6|9589.9|9579.9|9593.2|9584.4|9583.4|9569.4|838
1661119200000|2022-08-21 22:00:00|9590.4|9580.4|9641.4|9631.4|9660.2|9658.2|9574.7|9572.9|126826
1661205600000|2022-08-22 22:00:00|9642.4|9632.4|9646.5|9636.5|9693.9|9691.8|9604.2|9602.4|140303
1661292000000|2022-08-23 22:00:00|9645.8|9635.8|9671.2|9661.2|9689.1|9687.2|9608.5|9606.7|131075
1661378400000|2022-08-24 22:00:00|9672.4|9662.4|9637|9627|9672.9|9670.3|9613.9|9612|131209
1661464800000|2022-08-25 22:00:00|9636.9|9626.9|9661.9|9659.5|9675.8|9668.7|9579.2|9576.9|127486