1405292400000|2014-07-13 23:00:00|343171|342946|343607.5|343182.5|343707.5|343282.5|343140.5|342816.5|2131
1405378800000|2014-07-14 23:00:00|344159.3|343934.3|344254.5|343829.5|344287.5|344005|342942.5|342620|28280
1405465200000|2014-07-15 23:00:00|344650|344225|344145|343720|344686|344321|343362|343032.5|34482
1405551600000|2014-07-16 23:00:00|347120|346695|352173.5|351748.5|352627|352202|346935.7|346601.1|50710
1405638000000|2014-07-17 23:00:00|352768.7|352343.7|351869.5|351444.5|352807.6|352382.6|349861.5|349519|54603
1405897200000|2014-07-20 23:00:00|352010.3|351585.3|352050.5|351625.5|352506|352166.5|350408.5|350072.5|28272
1405983600000|2014-07-21 23:00:00|350892.6|350467.6|350104.2|349213.7|351147.5|350826.8|348655|348342.5|41000
1406070000000|2014-07-22 23:00:00|348777.6|348352.6|349134.6|348489.5|350073.4|349284.5|347647|347359|32427
1406156400000|2014-07-23 23:00:00|350185.6|349760.6|350712.5|350287.5|351759.4|351430.5|349151.5|348726.5|52049
1406242800000|2014-07-24 23:00:00|351019.3|350594.3|351634.5|351209.5|351720|351295|350194.8|349872.5|49762
1406502000000|2014-07-27 23:00:00|353261.9|352836.9|356094.5|355420.5|356095.5|355592.1|352904.1|352597.1|30900
1406588400000|2014-07-28 23:00:00|357003|356578|359010.2|357985.2|359010.2|358040.5|354835|354410|51360
1406674800000|2014-07-29 23:00:00|359169.4|358944.4|356052.5|355616.1|359296.8|358954.4|355051.5|354700.5|52537
1406761200000|2014-07-30 23:00:00|354680.1|354255.1|357559.5|357027.5|357654.7|357162|354040.6|353662.8|43258
1406847600000|2014-07-31 23:00:00|357573.9|357148.9|357722.5|357297.5|358831.3|358314.5|356875|356556.9|48052
1407106800000|2014-08-03 23:00:00|356686|356261|358507.5|357752.2|358691|358390.5|356291.5|355976.1|29037
1407193200000|2014-08-04 23:00:00|357705.6|357280.6|361212.5|360787.5|361237.7|360812.7|357623|357280.6|35221
1407279600000|2014-08-05 23:00:00|361384.5|360959.5|362356.6|361931.6|363112|362778|360690.5|360389.5|42126
1407366000000|2014-08-06 23:00:00|362170.6|361745.6|363130.5|362660|364371.6|364061|362136.6|361742|42614
1407452400000|2014-08-07 23:00:00|364102.4|363677.4|361672.5|361247.5|365697.7|365355|361379|360954|53624
1407711600000|2014-08-10 23:00:00|360733.7|360308.7|359349.5|358924.5|362077.3|361751|359287.6|358904.5|43157
1407798000000|2014-08-11 23:00:00|360631.1|360206.1|362042.5|361617.5|362248|361876.5|360628.6|360203.6|34177
1407884400000|2014-08-12 23:00:00|362779|362354|360480|360055|363098|362775.5|360108.5|359683.5|35481
1407970800000|2014-08-13 23:00:00|360803.5|360378.5|360352.5|359761.1|361147.6|360750.2|358291.5|358019.9|41420
1408057200000|2014-08-14 23:00:00|360718.8|360293.8|361597.5|360937.5|363304.2|362942.9|359020.9|358701.5|56501
1408316400000|2014-08-17 23:00:00|359891.4|359466.4|360917.5|360492.5|361357|361052.3|359634.8|359276.1|29417
1408402800000|2014-08-18 23:00:00|360796.4|360371.4|361922.5|361450.2|362357.5|362025|360788|360363|37070
1408489200000|2014-08-19 23:00:00|362189|361764|363522.5|363097.5|363922.5|363487.5|362029|361717.7|29360
1408575600000|2014-08-20 23:00:00|363702.5|363277.5|360282.5|359857.5|363959.5|363605.3|360206|359781|37135
1408662000000|2014-08-21 23:00:00|360317|359892|361279.7|360854.7|363967.8|363642.8|359531.1|359224.5|59310
1408921200000|2014-08-24 23:00:00|361421.4|360996.4|361712.1|360697.5|362400.5|362086.9|360996.3|360697.5|31803
1409007600000|2014-08-25 23:00:00|361193.5|360768.5|361539.7|361114.7|362321.5|361896.5|360520.3|360172.5|33198
1409094000000|2014-08-26 23:00:00|361060.4|360635.4|362115|361199.5|362153|361845.6|360089.4|359758|40306
1409180400000|2014-08-27 23:00:00|362676.5|362451.5|367900.5|367302.5|369122|368794|362493|362165.5|64977
1409266800000|2014-08-28 23:00:00|368940|368515|370617.5|369592.5|372358.5|371933.5|368229|367907.5|64269
1409526000000|2014-08-31 23:00:00|371688.4|371263.4|373412.5|372987.5|375285.8|375012.1|371203|370834.3|52823
1409612400000|2014-09-01 23:00:00|374350|373925|374724|374299|375152.4|374837.5|372668.7|372344.7|46924
1409698800000|2014-09-02 23:00:00|373992.7|373567.7|368949.9|367924.9|374097.6|373672.6|366665.6|366391.7|75090
1409785200000|2014-09-03 23:00:00|368278.7|367853.7|370092.2|369667.2|371111.9|370783|367007.2|366646|62525
1409871600000|2014-09-04 23:00:00|369666.5|369241.5|369262.5|368438.2|372237.5|371857.7|366681.4|366451.8|73626
1410130800000|2014-09-07 23:00:00|371387.4|370962.4|370920.5|370320.5|371767.5|371398.2|368815|368390|48208
1410217200000|2014-09-08 23:00:00|370826.8|370401.8|371190.4|370165.4|372039|371665.7|369793.7|369387.5|58489
1410303600000|2014-09-09 23:00:00|371598.1|371173.1|373181.3|372756.3|374844.7|374605|371295.5|370975.5|43583
1410390000000|2014-09-10 23:00:00|373645.8|373220.8|376508.7|375483.7|376536.1|376082.7|373235.1|372810.1|45755
1410476400000|2014-09-11 23:00:00|376101.9|375676.9|378002.1|377437.5|379928.5|379642.5|376044.8|375619.8|55526
1410735600000|2014-09-14 23:00:00|379117.5|378692.5|384352.5|383899.5|384552.1|384127.1|378861.8|378436.8|49897
1410822000000|2014-09-15 23:00:00|384990.4|384565.4|383800.1|382775.1|389137|388859.3|382222.5|381797.5|81271
1410908400000|2014-09-16 23:00:00|384612.4|384187.4|384572.5|384147.5|386104.7|385684.6|382448.3|382187.1|63547
1410994800000|2014-09-17 23:00:00|385688.9|385263.9|384778.4|383753.4|385994.3|385569.3|383163.1|382877.5|50459
1411081200000|2014-09-18 23:00:00|384847.5|384422.5|384712.5|384077.5|385696.2|385395.6|383558.8|383228.8|51700
1411340400000|2014-09-21 23:00:00|384111|383686|387349.5|386924.5|387429.9|387044.5|383853.1|383447.5|37317
1411426800000|2014-09-22 23:00:00|386899.4|386474.4|386223.2|385798.2|387979|387554|385033.1|384759|46915
1411513200000|2014-09-23 23:00:00|385669.2|385244.2|381904.4|381479.4|385674.4|385249.4|381538.5|381230.5|51301
1411599600000|2014-09-24 23:00:00|382111.5|381886.5|385126.4|384701.4|385523.8|385298.8|381840|381513|48543
1411686000000|2014-09-25 23:00:00|387056.5|386631.5|391895.2|391470.2|392124.5|391772.5|386893.1|386527.5|70493
1411945200000|2014-09-28 23:00:00|392955.1|392530.1|394800.7|394297.5|396121|395814.5|392874.2|392477.5|51118
1412031600000|2014-09-29 23:00:00|394252.1|393827.1|396357.5|395632.5|399253.7|398228.7|393085|392781.3|58600
1412118000000|2014-09-30 23:00:00|397077.5|396652.5|397066.8|396641.8|397313.5|397087.5|393732.5|393418.4|56783
1412204400000|2014-10-01 23:00:00|395482.3|394969.8|395817|394929.3|397092.5|396784|394688.3|394431.5|55352
1412290800000|2014-10-02 23:00:00|396780.2|396355.2|400092.5|399667.5|400209|399897.5|396591.8|396166.8|42769
1412550000000|2014-10-05 23:00:00|400478.3|400053.3|397381|396956|400745.2|400320.2|397320.5|396895.5|48818
1412636400000|2014-10-06 23:00:00|397058.4|396633.4|399118.1|398397.5|399934.9|399662.7|396929.4|396504.4|46546
1412722800000|2014-10-07 23:00:00|399889|399464|400022.5|399597.5|401715|401432.5|399574.2|398754|37355
1412809200000|2014-10-08 23:00:00|399675.8|399250.8|401363.6|400338.6|401674.5|401249.5|398092.8|397846.7|45183
1412895600000|2014-10-09 23:00:00|402168|401743|404062.5|403467.5|404811.1|404512|401548.7|401253.1|45057
1413154800000|2014-10-12 23:00:00|402425.9|402000.9|405282.5|404857.5|405682.5|405302.5|402355.1|401930.1|33958
1413241200000|2014-10-13 23:00:00|405378.9|404953.9|409834.2|409197.5|409834.2|409402.5|404711|404346.5|49024
1413327600000|2014-10-14 23:00:00|410115.8|409690.8|404397.5|403372.5|410666|410357.5|402777.5|401752.5|109103
1413414000000|2014-10-15 23:00:00|406890.1|406465.1|408940.3|407915.3|411633.4|411335.5|406852.6|406427.6|75346
1413500400000|2014-10-16 23:00:00|408790.1|408365.1|407522.5|407097.5|411682.5|411386|405849.7|405531.2|80824
1413759600000|2014-10-19 23:00:00|408597.4|408372.4|410745.3|410320.3|411032.3|410743.5|407944.5|407657.5|70289
1413846000000|2014-10-20 23:00:00|411073.4|410648.4|409752.5|409327.5|411108|410760.8|408927.5|408617.5|57600
1413932400000|2014-10-21 23:00:00|409368.1|408943.1|414212.5|413717.5|414542.5|414087.5|408787.5|408562.5|55661
1414018800000|2014-10-22 23:00:00|414690.8|414265.8|417330.9|416827.5|418316.5|418007|414237.4|413927.2|56512
1414105200000|2014-10-23 23:00:00|417800.8|417575.8|419197.5|418772.5|420276.6|419977.8|417407.5|416994.5|62497
1414368000000|2014-10-27 00:00:00|419478.4|419253.4|422686.6|422261.6|423169.3|422870.5|418973.9|418675.2|48617
1414454400000|2014-10-28 00:00:00|423072.5|422049.5|424619.9|424194.9|426170.9|425863.5|422666.7|422049.5|55263
1414540800000|2014-10-29 00:00:00|425644.5|425219.5|431930|431505|432528.4|431967.5|425275.6|424850.6|69083
1414627200000|2014-10-30 00:00:00|434810.7|433785.7|416262.5|415837.5|437027.5|436203.2|412375.5|411627|125543
1414713600000|2014-10-31 00:00:00|414877.9|413852.9|430542.5|429866.4|431601|431284.2|414873.7|412790.2|103823
1414972800000|2014-11-03 00:00:00|432492.5|431107.5|436162.5|435737.5|436536.8|435987.5|431484.5|430911.5|45623
1415059200000|2014-11-04 00:00:00|436187.1|435307.8|436632.5|435117.5|438180.2|437890.1|435754.5|433919.3|6955
1415145600000|2014-11-05 00:00:00|439198.1|436173.1|449504.5|449079.5|450342.3|449966.8|437478.5|434817.7|106296
1415232000000|2014-11-06 00:00:00|450596.5|448466.5|468952.5|467987.5|469451|468434.4|448353.1|447654.5|107862
1415318400000|2014-11-07 00:00:00|477977.5|475481.5|467693.2|464668.2|487379.5|486527.5|456263.4|455566.6|259135
1415577600000|2014-11-10 00:00:00|468787.5|465762.5|460123.2|458257.7|468968.6|466363.5|449720.5|449295.5|106762
1415664000000|2014-11-11 00:00:00|459650.8|459057.5|463952.5|462757.5|470407.8|470182.8|457327.6|456767.5|105159
1415750400000|2014-11-12 00:00:00|462732|462307|459672.1|458837.5|465237.2|464921.3|455124.2|454899.2|89868
1415836800000|2014-11-13 00:00:00|461522.5|461097.5|469048.8|466023.8|469214.4|467527.5|457982.5|457431.5|75443
1415923200000|2014-11-14 00:00:00|469282.5|468857.5|473092.5|470957.5|478692.5|478242.5|468882|468457|82766
1416182400000|2014-11-17 00:00:00|472615.9|471770.9|471798.2|470412.5|475422.5|474825.2|471021.6|470197.3|84036
1416268800000|2014-11-18 00:00:00|471456.1|470907.5|469422.9|467938.5|472595.5|472170|465997.8|465628.6|104014
1416355200000|2014-11-19 00:00:00|470380|469955|468887.5|467662.5|471347.5|471004.2|466679.1|464867.5|94858
1416441600000|2014-11-20 00:00:00|468062.5|467637.5|461837.5|461192.5|468730.9|468381.5|461403.5|460799.6|76152
1416528000000|2014-11-21 00:00:00|460333|459908|458365|455340|460404|459979|453212.5|452906.5|85260
1416787200000|2014-11-24 00:00:00|453747.5|453322.5|450537.5|449848.2|454022.5|453543|443711.9|443431|89253
1416873600000|2014-11-25 00:00:00|449337.5|448912.5|463362|461206.5|464360.5|463437.5|446446.7|446021.7|108228
1416960000000|2014-11-26 00:00:00|465087.5|464662.5|475015.2|473386.5|475326.1|473811.2|462362.5|461967.5|115370
1417046400000|2014-11-27 00:00:00|476864|476439|494521|491496|494862.5|491837.5|467277.5|466852.5|111550
1417132800000|2014-11-28 00:00:00|495252.5|493977.5|505442.5|503717.5|507640.4|505480.2|490543.2|489782.5|101738
1417392000000|2014-12-01 00:00:00|513892.5|510967.5|512404.9|509379.9|540526.5|538811.4|510242.5|508559.4|127565
1417478400000|2014-12-02 00:00:00|508522.5|507807.5|541827.5|538802.5|544892.5|543160.6|505045.2|502782.6|155939
1417564800000|2014-12-03 00:00:00|539350.8|537648.3|533079.1|530054.1|549455.6|548617.5|526570.5|524850.5|153475
1417651200000|2014-12-04 00:00:00|522372.5|520717.5|543395.5|540370.5|546240|544943.5|521251.5|519957.5|123533
1417737600000|2014-12-05 00:00:00|541091.4|539737.5|527857.5|524832.5|541097.6|539974.8|525762.5|524499.5|73078
1417996800000|2014-12-08 00:00:00|530966.3|530209.5|538205|535180|540312.5|538868.5|530686.4|529987.5|77939
1418083200000|2014-12-09 00:00:00|541080.5|540507.5|541536.4|540459.1|544282|543247.5|540454.7|539697.3|75904
1418169600000|2014-12-10 00:00:00|542722.5|542207.5|550212.5|547187.5|550272.5|548482.5|541166|540537.5|84450
1418256000000|2014-12-11 00:00:00|548322.5|547856.5|565224.3|562199.3|568744.9|565719.9|545910.5|545545.7|82042
1418342400000|2014-12-12 00:00:00|564102.5|563237.5|582825.7|580657.5|586602.5|585477.5|564072.5|563237.5|81220
1418601600000|2014-12-15 00:00:00|582613.4|581880|659230|656230|669950|666950|575348.1|574850|88408
1418688000000|2014-12-16 00:00:00|594290|593224|687089|671089|851438.5|835438.5|583943.4|580943.4|39494
1418774400000|2014-12-17 00:00:00|741710.6|725710.6|613910|598870|742630.4|726630.4|600960|592010|26416
1418860800000|2014-12-18 00:00:00|594318.3|586318.3|617186|601186|669202.3|653202.3|584000|575095.8|27387
1418947200000|2014-12-19 00:00:00|637973|621973|595800|582540|638577.5|622577.5|590250|582130|11138
1419206400000|2014-12-22 00:00:00|579140|565630|562610|553810|590503.5|574503.5|541034.5|525034.5|18754
1419292800000|2014-12-23 00:00:00|544590|536590|551550|541280|565340|559600|533230|523133.5|21493
1419379200000|2014-12-24 00:00:00|546390|538390|545365|537365|560236|550720|536448|520448|24441
1419811200000|2014-12-29 00:00:00|559280|545130|594930|578930|595210|585365.8|550138|534138|31637
1419897600000|2014-12-30 00:00:00|594925|578925|570650|554650|596300.5|589963.4|552500|544150|28956
1419984000000|2014-12-31 00:00:00|579720|570590|608000.5|592000.5|613540|608000|575750|562000|412
1420156800000|2015-01-02 00:00:00|614210|600820|600545|584545|614220|600830|586720|573330|204
1420416000000|2015-01-05 00:00:00|586101.5|578101.5|615590|599590|616010.6|605980|582772.7|576090|9566
1420502400000|2015-01-06 00:00:00|610600.7|602600.7|640172.5|624172.5|649819.4|640365.1|610050|600104.9|27076
1420588800000|2015-01-07 00:00:00|639975.2|631975.2|636498.1|620557.6|642941.3|636975|626009|618725.1|1671
1420675200000|2015-01-08 00:00:00|628277.1|618257.1|607760|591760|633130.9|623610|596420.7|589782.2|54901
1420761600000|2015-01-09 00:00:00|607890.7|591890.7|625910|613130|626000|618000|604490|591350|6457
1421020800000|2015-01-12 00:00:00|634760|626760|634293.8|626293.8|637275|632460.7|622260|614050|25158
1421107200000|2015-01-13 00:00:00|646853.8|638853.8|654718.3|650718.3|677959.8|662762.9|644386.5|635784.1|56337
1421193600000|2015-01-14 00:00:00|665250|661250|642612.2|626612.2|671804|665802|642612|626612|100038
1421280000000|2015-01-15 00:00:00|645805|641805|658626.4|642626.4|671367.2|659444.7|639125|635125|56253
1421366400000|2015-01-16 00:00:00|656108.6|652108.6|655030.5|647030.5|657000|653000|649740|643093|34929
1421625600000|2015-01-19 00:00:00|655285|651285|651982.1|647982.1|658071.5|651975|643275|639275|26543
1421712000000|2015-01-20 00:00:00|652572.5|644572.5|652869.8|648869.8|659500|655500|650570|643857|31777
1421798400000|2015-01-21 00:00:00|655042.5|647042.5|657800.1|649800.1|663984.3|659700.7|652194.7|647042.5|28886
1421884800000|2015-01-22 00:00:00|657666.4|649666.4|649865|637706.2|657857.1|653857.1|642633.5|635371.2|52434
1421971200000|2015-01-23 00:00:00|634585|630585|645510|637510|651051.8|645135|631600|626223.7|47902
1422230400000|2015-01-26 00:00:00|659132.5|655132.5|708356.3|692356.3|709289.5|693289.5|656093.3|652093.3|46487
1422316800000|2015-01-27 00:00:00|682675|678675|682617.2|666617.2|683778.7|679778.7|666027.8|656584.7|64510
1422403200000|2015-01-28 00:00:00|671245|667245|681832.4|673832.4|684102.5|678800|670240.6|666240.6|67078
1422489600000|2015-01-29 00:00:00|686780|682780|692270|684270|696475.3|692475.3|684837.3|680837.3|48607
1422576000000|2015-01-30 00:00:00|687720|683720|696750|687640|721135|716103.4|686864.8|682127.6|48743
1422835200000|2015-02-02 00:00:00|693535|689535|685925|681925|706865.4|702865.4|684302.4|678265.4|89938
1422921600000|2015-02-03 00:00:00|681981|677981|657890.9|645050.4|682241|678241|649790|643790|67938
1423008000000|2015-02-04 00:00:00|648600|644600|683231.6|675231.6|689281.4|683544.5|647215|643215|78961
1423094400000|2015-02-05 00:00:00|691608.6|687608.6|669687.2|661687.2|691823.3|687695|661496.6|657460|87355
1423180800000|2015-02-06 00:00:00|660951.7|656951.7|672796.4|660355.9|678967.5|673744.3|658007.6|654007.6|60928
1423440000000|2015-02-09 00:00:00|670962.6|666962.6|660283.5|652283.5|671289.4|667289.4|653227|648088.9|67510
1423526400000|2015-02-10 00:00:00|655838.5|651838.5|656504.2|648504.2|672582.5|667316.7|652355.1|648355.1|62294
1423612800000|2015-02-11 00:00:00|660340|656340|655435|647435|671325|667325|652198.9|646700.1|38753
1423699200000|2015-02-12 00:00:00|653595|649595|652900|648900|676661.5|672661.5|646852.8|642852.8|87203
1423785600000|2015-02-13 00:00:00|648692.2|644692.2|638004|630004|657942.3|653942.3|631839|627839|57658
1424044800000|2015-02-16 00:00:00|631797.5|627797.5|636420|627555|637981|633981|622300.5|618300.5|37947
1424131200000|2015-02-17 00:00:00|630375|626375|637702.4|621702.4|637955.9|631660.6|623625.5|619625.5|53351
1424217600000|2015-02-18 00:00:00|624313.8|620313.8|617294|609294|629444.1|625444.1|613534.4|603448.1|64025
1424304000000|2015-02-19 00:00:00|621590.3|617590.3|621299.9|617299.9|627849.2|623849.2|618721.8|614721.8|69650
1424390400000|2015-02-20 00:00:00|618853.1|614853.1|622679.6|614679.6|625023.2|621023.2|616390.1|612390.1|43090
1424649600000|2015-02-23 00:00:00|630935|622434.2|641600|633600|653520|644298|629790.1|621790.1|2993
1424736000000|2015-02-24 00:00:00|640530|636530|630220.7|626220.7|641158.7|637158.7|628410|624410|42578
1424822400000|2015-02-25 00:00:00|627735|623735|618205|610205|630419|626419|615003.4|608986.5|47632
1424908800000|2015-02-26 00:00:00|612764|608764|615810|607810|619647.8|611759|599890|595890|51097
1424995200000|2015-02-27 00:00:00|615598.2|611598.2|618165|614165|623102.4|619102.4|610846.5|606846.5|83135
1425254400000|2015-03-02 00:00:00|620635.3|616635.3|629400|625400|631561.5|625650|619354.7|615354.7|109222
1425340800000|2015-03-03 00:00:00|625843.8|621843.8|621020.3|617020.3|626987.4|622987.4|619035|615035|116589
1425427200000|2015-03-04 00:00:00|621506.9|617506.9|620347.4|616347.4|625585.9|621585.9|617630.3|613630.3|79280
1425513600000|2015-03-05 00:00:00|621769.3|617769.3|610757|606757|621958.3|617958.3|607390.3|603390.3|85406
1425600000000|2015-03-06 00:00:00|605457.1|601457.1|608155|600155|608155|603913|594895.2|590895.2|111658
1425859200000|2015-03-09 00:00:00|607800|599800|606171.2|602171.2|612193.6|608193.6|603965.1|597846.4|3335
1425945600000|2015-03-10 00:00:00|611877|607877|625240.1|621240.1|629539.2|625539.2|603460.8|599460.8|101875
1426032000000|2015-03-11 00:00:00|623394.5|619394.5|618075|614075|632460.8|628460.8|614795|609025|70725
1426118400000|2015-03-12 00:00:00|618420|614420|614153.7|610153.7|618420|614420|604927.8|600927.8|94658
1426204800000|2015-03-13 00:00:00|616744.9|612744.9|624236.1|620236.1|625655|621655|608423.7|604423.7|97442
1426464000000|2015-03-16 00:00:00|624195|620195|623652.3|619652.3|629525|625525|620948.8|616948.8|85287
1426550400000|2015-03-17 00:00:00|621571|617571|616399|612399|621950|617950|615653.3|611653.3|86135
1426636800000|2015-03-18 00:00:00|614848.8|610848.8|594840.5|590840.5|617425|613425|594353.1|589237.4|82471
1426723200000|2015-03-19 00:00:00|597325|589325|603768.6|599768.6|604585.1|600585.1|595315.4|589325|53612
1426809600000|2015-03-20 00:00:00|603710|599710|596151.5|592151.5|608699.9|604699.9|592265|587794|71643
1427068800000|2015-03-23 00:00:00|595238.5|591238.5|589236.3|585236.3|600810.6|596810.6|587809.7|583809.7|63617
1427155200000|2015-03-24 00:00:00|590763.3|586763.3|580178.2|576178.2|591800.2|587800.2|576698.9|572698.9|91051
1427241600000|2015-03-25 00:00:00|580717.2|576717.2|575192.9|571192.9|582608.8|578272.9|568481.4|564481.4|97101
1427328000000|2015-03-26 00:00:00|568373.5|564373.5|576214.4|572214.4|578821|574821|562540.9|558540.9|68055
1427414400000|2015-03-27 00:00:00|575151|571151|579205.8|575205.8|582027.1|578027.1|573255.5|569255.5|65270
1427670000000|2015-03-29 23:00:00|578992.6|574992.6|577751.5|573751.5|588849|584849|577113.6|568810.5|77942
1427756400000|2015-03-30 23:00:00|577689.8|573689.8|584036.3|580036.3|584525.6|580525.6|575472.7|571472.7|69864
1427842800000|2015-03-31 23:00:00|584097.2|580097.2|577912.8|573912.8|586891.5|582891.5|575954.7|571954.7|66413
1427929200000|2015-04-01 23:00:00|577995|573995|566792.6|562792.6|580059.5|573995|563047.8|556431.9|93930
1428015600000|2015-04-02 23:00:00|565361.2|561361.2|568940|564940|574555|569552.3|564150|556338.4|46391
1428274800000|2015-04-05 23:00:00|569132.2|565132.2|555567|551567|569664.5|565132.2|553138.6|549138.6|41602
1428361200000|2015-04-06 23:00:00|555825|551825|551263.1|547263.1|560238.1|556238.1|549664|545664|96169
1428447600000|2015-04-07 23:00:00|551350|547350|537821.3|533821.3|553266.6|547419.3|337014.5|321014.5|76756
1428534000000|2015-04-08 23:00:00|538025.3|534025.3|522650.3|518650.3|539124.6|534025.3|520208.1|516208.1|98898
1428620400000|2015-04-09 23:00:00|522464.5|518464.5|534742.4|530742.4|538302.3|533800|504813|500813|138118
1428879600000|2015-04-12 23:00:00|537194.8|533194.8|525813.7|521813.7|540489.2|533194.8|520451|516451|79997
1428966000000|2015-04-13 23:00:00|527003.1|519003.1|512274|508274|529140.6|521386.3|508665|504665|104716
1429052400000|2015-04-14 23:00:00|509640|505640|502850|498850|510210.7|506210.7|502499.5|498499.5|74855
1429138800000|2015-04-15 23:00:00|495899|491899|503068.3|499068.3|505062.5|501062.5|495670|488587.9|81977
1429225200000|2015-04-16 23:00:00|503005|499005|525490|521490|528289.1|524289.1|503005|499005|64994
1429484400000|2015-04-19 23:00:00|524900|520900|534853.3|530853.3|540490.6|536490.6|515142.6|511142.6|94518
1429570800000|2015-04-20 23:00:00|533407.8|529407.8|536670.4|532670.4|543299.4|539299.4|532983.7|528983.7|90374
1429657200000|2015-04-21 23:00:00|537830|533830|527917.8|523917.8|539807.1|535807.1|527204.7|523204.7|76689
1429743600000|2015-04-22 23:00:00|524534.2|520534.2|510494.7|506494.7|526324.5|522324.5|508891.3|504891.3|84952
1429830000000|2015-04-23 23:00:00|510990.5|502990.5|513004.7|509004.7|516924|512924|502710.4|498710.4|112201
1430089200000|2015-04-26 23:00:00|512736.8|508736.8|518981|514981|522304.5|518304.5|509700|505700|83271
1430175600000|2015-04-27 23:00:00|521040.5|517040.5|515236.6|511236.6|526262.5|522262.5|514658.9|510658.9|79400
1430262000000|2015-04-28 23:00:00|520909.9|516909.9|511589.8|507589.8|522051.5|518051.5|510688|506688|68730
1430348400000|2015-04-29 23:00:00|512172.8|508172.8|518231.5|514231.5|524213.3|520213.3|510917.1|506917.1|91928
1430434800000|2015-04-30 23:00:00|517750|513750|520500|516500|521488.9|517488.9|516090.5|512090.5|909
1430694000000|2015-05-03 23:00:00|519535.8|511535.8|523044.1|519044.1|524587|520587|515929.1|510096.8|2076
1430780400000|2015-05-04 23:00:00|524396.5|520396.5|507373.5|503373.5|524396.5|520396.5|505803.5|501803.5|102522
1430866800000|2015-05-05 23:00:00|502867.8|498867.8|508124.3|504124.3|508984.2|504984.2|498889.6|494889.6|94394
1430953200000|2015-05-06 23:00:00|510516.4|506516.4|503044.4|499044.4|511377.1|507377.1|502121.1|498121.1|94579
1431039600000|2015-05-07 23:00:00|506625|502625|510972.2|506972.2|514959.6|510959.6|506620|502620|76221
1431298800000|2015-05-10 23:00:00|514545.6|506545.6|517315.7|513315.7|520467|515074.2|509041.8|501041.8|2385
1431385200000|2015-05-11 23:00:00|516000.3|512000.3|503497.5|499497.5|516000.3|512000.3|502549.8|498549.8|50759
1431471600000|2015-05-12 23:00:00|501416.8|497416.8|491969.3|487969.3|501642.9|497642.9|490259.7|486259.7|90756
1431558000000|2015-05-13 23:00:00|508146.1|504146.1|503721.1|499721.1|508200|504200|498252.8|494252.8|70289
1431644400000|2015-05-14 23:00:00|501464.3|497464.3|497798.4|493798.4|504056.9|500056.9|496568.3|492568.3|46033
1431903600000|2015-05-17 23:00:00|494119.1|490119.1|493350.3|489350.3|496696|492696|491492.7|487492.7|82521
1431990000000|2015-05-18 23:00:00|496255|492255|496100.4|492100.4|498946.5|494946.5|491461.1|487461.1|55426
1432076400000|2015-05-19 23:00:00|498826|494826|501415.5|497415.5|503962.5|499962.5|497795|493795|64414
1432162800000|2015-05-20 23:00:00|503457.2|499457.2|500581.9|496581.9|503462.8|499462.8|497023|493023|75586
1432249200000|2015-05-21 23:00:00|500713.7|496713.7|501293.5|497293.5|503220.5|499220.5|498757.1|494757.1|56523
1432508400000|2015-05-24 23:00:00|500055|496055|502794.7|498794.7|502812.2|498812.2|499791.1|495791.1|18155
1432594800000|2015-05-25 23:00:00|504997.9|500997.9|510666.8|506666.8|510676.5|506676.5|504272.1|500272.1|61693
1432681200000|2015-05-26 23:00:00|510016.5|506016.5|519902|515902|522541.5|518541.5|509271.5|505271.5|66229
1432767600000|2015-05-27 23:00:00|520179.7|516179.7|529403.3|525403.3|531870.6|527870.6|520003.3|516003.3|60886
1432854000000|2015-05-28 23:00:00|529686.7|525686.7|526107.5|522107.5|534300.9|530300.9|523690.8|519690.8|49261
1433113200000|2015-05-31 23:00:00|535181.2|531181.2|536130.5|532130.5|537297.5|533297.5|531360|527360|35297
1433199600000|2015-06-01 23:00:00|537077.3|533077.3|533237.7|529237.7|539481.2|535481.2|531950.7|527950.7|43922
1433286000000|2015-06-02 23:00:00|530634|526634|543578.6|539578.6|545977.4|541977.4|530345.9|526345.9|46487
1433372400000|2015-06-03 23:00:00|552433.7|544433.7|562209|558209|562717.9|558717.9|548221|544205|60471
1433458800000|2015-06-04 23:00:00|565006.2|561006.2|566251.2|562251.2|573978.2|569978.2|557450|553450|100159
1433718000000|2015-06-07 23:00:00|563710.8|559710.8|563520.9|559520.9|565945.2|561945.2|558229|554229|91259
1433804400000|2015-06-08 23:00:00|558674.2|554674.2|557597|553597|563248.3|559248.3|557231|553231|49182
1433890800000|2015-06-09 23:00:00|553876.6|549876.6|545322.9|541322.9|554371.3|550371.3|539888.2|535888.2|64675
1433977200000|2015-06-10 23:00:00|544895.7|540895.7|550014.1|546014.1|551490|547490|544112|540112|57029
1434063600000|2015-06-11 23:00:00|549069.4|545069.4|554093.3|550093.3|554808.8|550709.9|548970.6|544970.6|2778
1434322800000|2015-06-14 23:00:00|556405.8|552405.8|547111.2|543111.2|557546.4|553546.4|545485.8|541485.8|60555
1434409200000|2015-06-15 23:00:00|546810.3|542810.3|538911.2|534911.2|546810.3|542810.3|537762.5|533762.5|57523
1434495600000|2015-06-16 23:00:00|539470.5|535470.5|543886|539886|545123.1|541123.1|536776.2|532776.2|67806
1434582000000|2015-06-17 23:00:00|539914.9|535914.9|534976.3|530976.3|541244.8|537244.8|532074|528074|77541
1434668400000|2015-06-18 23:00:00|535955.8|531955.8|544132|540132|547600.1|543600.1|535818.8|531818.8|65774
1434927600000|2015-06-21 23:00:00|540254.5|536254.5|540016.8|536016.8|542814.2|538814.2|535572.2|531572.2|55995
1435014000000|2015-06-22 23:00:00|541251.2|537251.2|543215.9|539215.9|548706.7|544706.7|540842|536842|53592
1435100400000|2015-06-23 23:00:00|540405|536405|547107.9|543107.9|549203.7|545203.7|538464.6|534464.6|73042
1435186800000|2015-06-24 23:00:00|549191.4|541191.4|548315.9|544315.9|551440.8|547440.8|546060|541048.6|53212
1435273200000|2015-06-25 23:00:00|550250|546250|550911.1|546911.1|555081.5|551081.5|549013.5|545013.5|55438
1435532400000|2015-06-28 23:00:00|555231.4|551231.4|556979.6|552979.6|559215.6|555215.6|554006.6|550006.6|37870
1435618800000|2015-06-29 23:00:00|558944.8|554944.8|556109.6|552109.6|561909.2|557909.2|556102.6|552102.6|45235
1435705200000|2015-06-30 23:00:00|558839.4|554839.4|557921.9|553921.9|559232|555232|554575.2|550575.2|49770
1435791600000|2015-07-01 23:00:00|559574.9|555574.9|557307|553307|561243.1|557243.1|555762.2|551762.2|38484
1435878000000|2015-07-02 23:00:00|556475.6|552475.6|561365.8|557365.8|561710.6|557710.6|556058.8|552058.8|30870
1436137200000|2015-07-05 23:00:00|566530.7|562530.7|567381.1|563381.1|568521.1|564521.1|564077.4|560077.4|37270
1436223600000|2015-07-06 23:00:00|573529.4|569529.4|574786.2|570786.2|578832|574832|572352.5|566720.8|50945
1436310000000|2015-07-07 23:00:00|574153.3|570153.3|576488.7|572488.7|578237|574237|570690.3|566690.3|48694
1436396400000|2015-07-08 23:00:00|572351.4|568351.4|573447.1|569447.1|574085|570085|567524.7|563524.7|53790
1436482800000|2015-07-09 23:00:00|568297.4|564297.4|567157.6|563157.6|570775.6|566775.6|564798.1|560798.1|42819
1436742000000|2015-07-12 23:00:00|567590.3|563590.3|567290.8|563290.8|570515.8|566515.8|566346.9|562346.9|50536
1436828400000|2015-07-13 23:00:00|572025|568025|566284.6|562284.6|572842.2|568842.2|566013.4|562013.4|49176
1436914800000|2015-07-14 23:00:00|566972.5|562972.5|570958.5|566958.5|571513.9|567513.9|566972.5|562972.5|53172
1437001200000|2015-07-15 23:00:00|572790.5|568790.5|567998.4|563998.4|572990|568990|566794.4|562794.4|43595
1437087600000|2015-07-16 23:00:00|570729.1|566729.1|571401.2|567401.2|573160.4|569160.4|569257.5|565257.5|40428
1437346800000|2015-07-19 23:00:00|570964|566964|570724.2|566724.2|572610.9|568610.9|569274|565274|44032
1437433200000|2015-07-20 23:00:00|571740|567740|571161.9|567161.9|572928.4|568928.4|569547.5|565547.5|42345
1437519600000|2015-07-21 23:00:00|570994.5|566994.5|573272.9|569272.9|573774.8|569774.8|570994.5|566994.5|30956
1437606000000|2015-07-22 23:00:00|576121.2|572121.2|577897.2|573897.2|578083.8|574083.8|574651.4|570651.4|35070
1437692400000|2015-07-23 23:00:00|582717.9|578717.9|586939.4|582939.4|589244.3|585244.3|580702|576702|47643
1437951600000|2015-07-26 23:00:00|585689.3|581689.3|596638|592638|600707.3|596707.3|585689.3|581689.3|64139
1438038000000|2015-07-27 23:00:00|600450|596450|603172.7|599172.7|610923.4|606923.4|600204.2|596204.2|63882
1438124400000|2015-07-28 23:00:00|596730|592730|592139.5|588139.5|602780|598780|591443|587443|62485
1438210800000|2015-07-29 23:00:00|594147.3|590147.3|596247.7|592247.7|601217.3|597217.3|590126.3|586126.3|66361
1438297200000|2015-07-30 23:00:00|601297.1|597297.1|614132.5|610132.5|615175.3|611175.3|600995|596995|71272
1438556400000|2015-08-02 23:00:00|623112.6|615112.6|629945.5|625945.5|632075|628075|621818|615112.6|64374
1438642800000|2015-08-03 23:00:00|634123.3|630123.3|631373.1|628373.1|634951.6|630951.6|626335.6|622335.6|87470
1438729200000|2015-08-04 23:00:00|631965.8|628965.8|634413.3|631413.3|635765.9|632765.9|626950|623950|60457
1438815600000|2015-08-05 23:00:00|635938.7|632938.7|647176.5|644176.5|647364.5|644364.5|634920.4|631920.4|72263
1438902000000|2015-08-06 23:00:00|644127.8|638127.8|641569.2|638569.2|648485|645485|638486.9|635486.9|91636
1439161200000|2015-08-09 23:00:00|644998|641998|633374.3|630374.3|648416.7|645416.7|632177|629177|68437
1439247600000|2015-08-10 23:00:00|636480|633480|645305|642305|646715|643715|631997.2|628997.2|73257
1439334000000|2015-08-11 23:00:00|648695.8|642695.8|644100|641100|653931.5|650931.5|642245.3|639245.3|91091
1439420400000|2015-08-12 23:00:00|641552.7|635552.7|648823.3|645823.3|651818.4|648818.4|638845|635530.4|83103
1439506800000|2015-08-13 23:00:00|651024.5|648024.5|647418.7|644418.7|652044.8|649044.8|645480|642480|62897
1439766000000|2015-08-16 23:00:00|655503|652503|653965.5|650965.5|659130|656130|653092.8|650092.8|56468
1439852400000|2015-08-17 23:00:00|659471.5|656471.5|659658.4|656658.4|660805.2|657805.2|656695.5|653695.5|43428
1439938800000|2015-08-18 23:00:00|663626.5|657626.5|664915|661915|666708.8|663708.8|656558.9|653558.9|40598
1440025200000|2015-08-19 23:00:00|674212.7|668212.7|672150.7|669150.7|677207.4|674207.4|669340|666340|73623
1440111600000|2015-08-20 23:00:00|682125.6|679125.6|689401.6|686401.6|689754.7|686754.7|680080.2|677080.2|79573
1440370800000|2015-08-23 23:00:00|702683.2|696363.2|710091.1|707091.1|717937.5|714937.5|702683.2|696363.2|57177
1440457200000|2015-08-24 23:00:00|712726|706726|690647.6|687647.6|713224.9|708172.6|682996.1|679996.1|63387
1440543600000|2015-08-25 23:00:00|688921|682921|693882.8|690882.8|701189.6|698189.6|685443.4|681338.6|74374
1440630000000|2015-08-26 23:00:00|681722.2|678722.2|665325|662325|682703.2|679703.2|659330|656330|84177
1440716400000|2015-08-27 23:00:00|657509.7|651509.7|655855.8|652855.8|675460.4|672460.4|652321.9|649321.9|86864
1440975600000|2015-08-30 23:00:00|664259.5|658259.5|654998.3|651998.3|675612.9|672612.9|652263|649263|52653
1441062000000|2015-08-31 23:00:00|654520.9|648520.9|665037.4|662037.4|667638.2|664638.2|649025.7|646025.7|101250
1441148400000|2015-09-01 23:00:00|671826.8|668826.8|678238|675238|682028.6|679028.6|664277.2|661277.2|92663
1441234800000|2015-09-02 23:00:00|669004|666004|670227.8|667227.8|678286.4|675286.4|663149.9|660149.9|81417
1441321200000|2015-09-03 23:00:00|675476.9|672476.9|676866.4|673866.4|682003|679003|671974.4|668974.4|61418
1441580400000|2015-09-06 23:00:00|688621.5|685621.5|692314.2|689314.2|693160.9|690160.9|682704.5|679704.5|35296
1441666800000|2015-09-07 23:00:00|690039.8|687039.8|681974.7|678974.7|692627.3|689210.2|678902.5|675902.5|36621
1441753200000|2015-09-08 23:00:00|677572.4|674572.4|682830.8|679830.8|684889.6|681889.6|674859.7|671859.7|79051
1441839600000|2015-09-09 23:00:00|689500.7|686500.7|678018.5|675018.5|690215.4|687215.4|676450|673450|55413
1441926000000|2015-09-10 23:00:00|679582.8|676582.8|678721.4|675721.4|684399.9|681399.9|677477.1|674477.1|54309
1442185200000|2015-09-13 23:00:00|678776.7|675776.7|675193.9|672193.9|682352.1|679352.1|672944.6|669944.6|55536
1442271600000|2015-09-14 23:00:00|676562.3|673562.3|670913.6|667913.6|678105.1|675105.1|666839.5|663839.5|57305
1442358000000|2015-09-15 23:00:00|666946.4|663946.4|652357.1|649357.1|667274|664274|650656.7|647656.7|54549
1442444400000|2015-09-16 23:00:00|652747.5|649747.5|662393.7|659393.7|664024.5|661024.5|651837.5|648837.5|47625
1442530800000|2015-09-17 23:00:00|662194.6|659194.6|661377.8|658377.8|663380.2|660380.2|654700.7|651700.7|49338
1442790000000|2015-09-20 23:00:00|667387|661387|663204.9|660204.9|667451.6|662624.7|657997.6|654997.6|48082
1442876400000|2015-09-21 23:00:00|662551.5|659551.5|664980.5|661980.5|668926.3|665926.3|662429.1|659429.1|40701
1442962800000|2015-09-22 23:00:00|664418.5|661418.5|661838.2|658838.2|664508.6|661508.6|656423.2|653423.2|45454
1443049200000|2015-09-23 23:00:00|665736.8|662736.8|664636.6|661636.6|669291.3|666291.3|664363|661363|59293
1443135600000|2015-09-24 23:00:00|659759.9|656759.9|657095|654095|660552.5|657552.5|655536.4|652536.4|29780
1443394800000|2015-09-27 23:00:00|657508.1|654508.1|657686|654686|659367.4|656367.4|654867.5|651867.5|42883
1443481200000|2015-09-28 23:00:00|663325.6|660325.6|657151.5|654151.5|664777.5|661777.5|655612.1|652612.1|36601
1443567600000|2015-09-29 23:00:00|655815.5|652815.5|655395.4|652395.4|662990|659990|653822.2|650822.2|48651
1443654000000|2015-09-30 23:00:00|653387|650387|657369.6|654369.6|657947.3|654947.3|648921.2|645921.2|36391
1443740400000|2015-10-01 23:00:00|659937.7|656937.7|665339.8|662339.8|668288.9|665288.9|657707.3|654707.3|40235
1443999600000|2015-10-04 23:00:00|660050|657050|647590.7|644590.7|660328.1|657328.1|646937.3|643937.3|28548
1444086000000|2015-10-05 23:00:00|648954.4|645954.4|638192.4|635192.4|654181.7|651181.7|636177|633177|30738
1444172400000|2015-10-06 23:00:00|631634.2|628634.2|627271.3|624271.3|634255|631255|620112.1|617112.1|43417
1444258800000|2015-10-07 23:00:00|626693.4|623693.4|621650|618650|628459|625459|621163.7|618163.7|36878
1444345200000|2015-10-08 23:00:00|617234.2|611234.2|616379.7|613379.7|618864.2|615864.2|609725.5|606725.5|57753
1444604400000|2015-10-11 23:00:00|616463.3|613463.3|617103.6|614103.6|617466.8|614466.8|610643|607643|32984
1444690800000|2015-10-12 23:00:00|623003.4|620003.4|627959.7|624959.7|631262.6|628262.6|621329.4|618329.4|59515
1444777200000|2015-10-13 23:00:00|633964.4|627964.4|630714.5|627714.5|634545|631545|628144.8|625144.8|33163
1444863600000|2015-10-14 23:00:00|623984.8|620984.8|624701.1|621701.1|628151.4|625151.4|620079.6|617079.6|46969
1444950000000|2015-10-15 23:00:00|615880|612880|616275.1|613275.1|622746.6|619746.6|612655.2|609655.2|60830
1445209200000|2015-10-18 23:00:00|614001.1|611001.1|623125|620625|624560|622060|613023.6|610023.6|43731
1445295600000|2015-10-19 23:00:00|625808.5|620808.5|621580.3|619080.3|626207.4|622490|617913|615413|34638
1445382000000|2015-10-20 23:00:00|625585|620585|630399.5|627899.5|633080.8|630580.8|622545|617618.5|72117
1445468400000|2015-10-21 23:00:00|631898|626898|628967.7|626467.7|631898|628043.7|624869.5|622369.5|46523
1445554800000|2015-10-22 23:00:00|623386.9|620886.9|624416.3|621916.3|624900.7|622400.7|617540.7|615040.7|38124
1445817600000|2015-10-26 00:00:00|626042.5|623542.5|629698.2|627198.2|631700|628742.5|622337|619837|69223
1445904000000|2015-10-27 00:00:00|635884.7|633384.7|652055.6|649555.6|652728.8|650228.8|635250|632750|77204
1445990400000|2015-10-28 00:00:00|653700|648700|637397|634897|656372.5|653872.5|635722.5|633222.5|72310
1446076800000|2015-10-29 00:00:00|642545|637545|643431.4|640931.4|648176.2|645676.2|638428.6|635229|81400
1446163200000|2015-10-30 00:00:00|646277.8|641277.8|638463.6|635963.6|647883.4|645383.4|638266.6|635766.6|75289
1446422400000|2015-11-02 00:00:00|641908.5|631908.5|641674.3|639174.3|645408.6|642908.6|635984.1|625984.1|65256
1446508800000|2015-11-03 00:00:00|640431|635431|629647.1|627147.1|642047.3|639547.3|627364|624638.3|77226
1446595200000|2015-11-04 00:00:00|626846.1|621846.1|633870.6|628870.6|634706.7|630931|623724.8|620948.5|4017
1446681600000|2015-11-05 00:00:00|634936.6|629936.6|634613.7|632113.7|639668.2|635597.9|631743.4|629243.4|78461
1446768000000|2015-11-06 00:00:00|636928.4|631928.4|647085.8|644585.8|649801.2|646981.6|635355|631681.4|69244
1447027200000|2015-11-09 00:00:00|646625|641625|646619.7|644119.7|650813.1|648313.1|642924.9|640424.9|54085
1447113600000|2015-11-10 00:00:00|648133.2|643133.2|646248.2|643748.2|649023|645324.8|642034.2|639534.2|48876
1447200000000|2015-11-11 00:00:00|643900|633900|651616.5|649116.5|652849.7|650349.7|643900|633900|36745
1447286400000|2015-11-12 00:00:00|656607|651607|663320.4|660820.4|665675.9|663175.9|654024|651271.7|91439
1447372800000|2015-11-13 00:00:00|668425|663425|669450.4|666950.4|671242.2|668742.2|663742.5|661242.5|67814
1447632000000|2015-11-16 00:00:00|672990|663700|664318.9|661818.9|672990|666155.3|658897.4|656397.4|93108
1447718400000|2015-11-17 00:00:00|657310|652310|652373.6|649873.6|658976.5|656476.5|648594|646094|146787
1447804800000|2015-11-18 00:00:00|652895.9|647895.9|654371.4|651871.4|654631.6|652131.6|646714|644214|127227
1447891200000|2015-11-19 00:00:00|651252|641252|647823.8|645323.8|652597.9|650097.9|645720|641252|179138
1447977600000|2015-11-20 00:00:00|649500|644500|647873.5|645373.5|651729|649229|646507|643453.3|165573
1448236800000|2015-11-23 00:00:00|654924.7|648904.7|655963.4|653463.4|663694|661194|650350|647850|158103
1448323200000|2015-11-24 00:00:00|665250|655250|654840.9|652340.9|665811.4|663311.4|654840.9|652340.9|83399
1448409600000|2015-11-25 00:00:00|656375.1|651375.1|657756.7|655256.7|662017.8|659517.8|654140|649964.5|65569
1448496000000|2015-11-26 00:00:00|659090.5|654090.5|659930.2|657430.2|661366.3|658866.3|656262.6|653277.2|31518
1448582400000|2015-11-27 00:00:00|662625|657625|665140.4|662640.4|665789.7|663289.7|660555.8|657027.2|57609
1448841600000|2015-11-30 00:00:00|667300|662300|663566.3|661066.3|670686.8|667929.1|658736|656236|116537
1448928000000|2015-12-01 00:00:00|667421|660257|667136.3|664636.3|670182|667682|661825|659325|141644
1449014400000|2015-12-02 00:00:00|669437|664437|672083.5|669583.5|673688|671188|667058|663141|141599
1449100800000|2015-12-03 00:00:00|676690|669824|682148|679648|683164|680664|676023|669824|129622
1449187200000|2015-12-04 00:00:00|680010|671350|681098.9|678598.9|684514|682014|673572|671072|192154
1449446400000|2015-12-07 00:00:00|682718.3|672718.3|692316.5|689816.5|693091|690591|682718.3|672718.3|151156
1449532800000|2015-12-08 00:00:00|697242|687826|696492.8|693992.8|700538|698038|691634|686196|173870
1449619200000|2015-12-09 00:00:00|695712|688810|694763.7|692263.7|696352|693852|688487|685987|151750
1449705600000|2015-12-10 00:00:00|702352|692352|691745.1|689245.1|702352|692450|686807|684307|148986
1449792000000|2015-12-11 00:00:00|694400|684400|702846.9|700346.9|703012.6|700512.6|691909|684400|134731
1450051200000|2015-12-14 00:00:00|705013|700013|707175.3|704675.3|713483|710983|701770.1|699270.1|153072
1450137600000|2015-12-15 00:00:00|707330.6|702330.6|700694.1|698194.1|711788.6|709288.6|700517.6|698017.6|119338
1450224000000|2015-12-16 00:00:00|705492.4|698358.7|706069.9|703569.9|706973|704473|699378|696878|97469
1450310400000|2015-12-17 00:00:00|708254.3|699947.8|710445.8|707945.8|711982.4|709482.4|704233.6|699947.8|106773
1450396800000|2015-12-18 00:00:00|713781.2|708781.2|708807.2|706307.2|716169|713451|706509.6|704009.6|99122
1450656000000|2015-12-21 00:00:00|714047.5|709047.5|713669.2|711169.2|715902|712665.3|711448.5|708668.5|83510
1450742400000|2015-12-22 00:00:00|713136.7|708136.7|713571|711071|714588.2|711219|710928.5|708136.7|71132
1450828800000|2015-12-23 00:00:00|713565|708565|698526.4|696026.4|714028.4|710346.1|698526.4|696026.4|93570
1450915200000|2015-12-24 00:00:00|700088.6|695088.6|701698.2|699198.2|709538.1|707038.1|693558.4|691058.4|154944
1451260800000|2015-12-28 00:00:00|706161.5|701161.5|720797.2|718297.2|725871.9|723371.9|704826|700392.3|149153
1451347200000|2015-12-29 00:00:00|724304.5|714304.5|724437.6|721937.6|729726.8|727226.8|719760|713460.9|149108
1451433600000|2015-12-30 00:00:00|731051.9|721051.9|733492.2|730992.2|736803.1|733212.8|726505.4|720441.4|146937
1451520000000|2015-12-31 00:00:00|737286.2|734786.2|736048.3|728933.3|749878.6|741703|726680.8|717680.8|6916
1451865600000|2016-01-04 00:00:00|739612.5|730612.5|733198.6|731198.6|739612.5|735228.1|727177.5|721641.7|140306
1451952000000|2016-01-05 00:00:00|732348.9|723348.9|733975.1|731975.1|736475.1|734475.1|730039.1|723348.9|136699
1452038400000|2016-01-06 00:00:00|735994.4|729192.6|746103.6|744103.6|752746.1|749898.4|734287|729192.6|160740
1452124800000|2016-01-07 00:00:00|755888.9|746888.9|747759.9|743759.9|761078|756413|743057.6|734057.6|34560
1452211200000|2016-01-08 00:00:00|748354.7|743144|751080.9|747080.9|755820.7|749542.3|737276.7|732807.9|30542
1452470400000|2016-01-11 00:00:00|760831.4|751831.4|761272.2|759272.2|783715.1|774715.1|751551.7|749551.7|169080
1452556800000|2016-01-12 00:00:00|769741.5|765741.5|771918.8|769918.8|772973.5|770973.5|760030.4|758030.4|196688
1452643200000|2016-01-13 00:00:00|768102.5|764102.5|766630.7|764630.7|770464.6|766951.2|758377.1|756377.1|193914
1452729600000|2016-01-14 00:00:00|772427.3|768427.3|764273.9|762273.9|772427.3|769173.5|762741.7|760741.7|194716
1452816000000|2016-01-15 00:00:00|769586.4|764430.6|778000.7|776000.7|779101.5|777101.5|765205.9|763205.9|217994
1453075200000|2016-01-18 00:00:00|787311.4|783311.4|793728.6|791728.6|795237.1|793237.1|784687|781783|193015
1453161600000|2016-01-19 00:00:00|791017.2|787017.2|786737.7|784737.7|791017.2|788585.5|781711.5|779711.5|218739
1453248000000|2016-01-20 00:00:00|796617.7|791558.1|820686.5|818686.5|820826.1|818826.1|792813.2|790813.2|234213
1453334400000|2016-01-21 00:00:00|829021|820021|826448.3|824448.3|861639.4|858604.5|820333.2|816333.2|257431
1453420800000|2016-01-22 00:00:00|816625|807625|785210.7|783210.7|816630.7|812911|780355.8|777467.5|267793
1453680000000|2016-01-25 00:00:00|771389.3|762389.3|797851.7|795851.7|802556.8|800556.8|767430.8|762389.3|274456
1453766400000|2016-01-26 00:00:00|815904.4|809830.2|788372.6|786372.6|824432.8|821872|784715|781952.8|272258
1453852800000|2016-01-27 00:00:00|790014.2|781014.2|776862.2|774862.2|796261.7|793652.2|774746.9|772654.2|297305
1453939200000|2016-01-28 00:00:00|781425.9|775733.8|766885.8|764885.8|782009.9|779196.6|755849.4|753632.6|256458
1454025600000|2016-01-29 00:00:00|759249.1|752268.4|758503.4|756503.4|764675.6|762675.6|746887.2|744887.2|186993
1454284800000|2016-02-01 00:00:00|757637|752129|770797.7|768797.7|770831.7|768831.7|754887.5|750119.9|174750
1454371200000|2016-02-02 00:00:00|787241.4|778241.4|790743.7|788743.7|799430.2|797430.2|778282.3|776107.5|168503
1454457600000|2016-02-03 00:00:00|797300|788300|783168.5|781168.5|799857.4|797857.4|779840.4|777840.4|211822
1454544000000|2016-02-04 00:00:00|769629.1|761134.6|766042.8|764042.8|773894.1|771894.1|756486.7|754313.2|222574
1454630400000|2016-02-05 00:00:00|777162.3|768162.3|774641.5|772641.5|779261.8|776466|764843.9|760907.7|169452
1454889600000|2016-02-08 00:00:00|773882.8|764882.8|784599.3|782599.3|787878.9|785029.4|764844|761932.9|158861
1454976000000|2016-02-09 00:00:00|795169|786169|789858.6|787858.6|795169|791939.8|781764.9|779216|152118
1455062400000|2016-02-10 00:00:00|795253.2|789522.4|788170.7|786170.7|796821.8|794742.8|777397.5|774558.9|168771
1455148800000|2016-02-11 00:00:00|792597.1|788597.1|801871.8|799871.8|807557.9|805353.6|788274.7|785349|170782
1455235200000|2016-02-12 00:00:00|803159.7|794159.7|786557.7|784557.7|803742.7|796817|783463|780507.7|138263
1455494400000|2016-02-15 00:00:00|780390.5|771390.5|779343.5|777343.5|781402.4|779060.9|770061.7|768061.7|125706
1455580800000|2016-02-16 00:00:00|770272.1|761272.1|776755.1|774755.1|783118.8|780439.5|760089.8|758089.8|196277
1455667200000|2016-02-17 00:00:00|782085.1|773085.1|751669.9|749669.9|784775.9|782205.2|751000.5|748615.4|174533
1455753600000|2016-02-18 00:00:00|751609.6|744474.9|762858.4|760858.4|765943.4|763751.3|750339.5|744474.9|191332
1455840000000|2016-02-19 00:00:00|766488.4|762488.4|776111.4|774111.4|779923.2|777923.2|761265.6|759265.6|126393
1456099200000|2016-02-22 00:00:00|767105.8|758105.8|753368.9|751368.9|769420.3|764499.9|753071.2|750537.5|124880
1456185600000|2016-02-23 00:00:00|757035.5|749806.1|761240.4|759240.4|765956.9|763043.3|751140.9|748441.3|23015
1456272000000|2016-02-24 00:00:00|764635.8|760382.1|765933.3|763933.3|776774.9|774774.9|761128.3|759128.3|165506
1456358400000|2016-02-25 00:00:00|762956.4|755061.7|759008.7|757008.7|767851.4|765851.4|756611.5|754611.5|162305
1456444800000|2016-02-26 00:00:00|756410.3|752410.3|760560.6|758560.6|761981|759018.8|745766.1|743558.2|176296
1456704000000|2016-02-29 00:00:00|757155.8|750819.8|751925.1|749925.1|763920.2|761920.2|749463.7|747463.7|156711
1456790400000|2016-03-01 00:00:00|749755.7|745434.7|734744.4|732744.4|749766.3|745766.3|734698.3|732076.8|166242
1456876800000|2016-03-02 00:00:00|735101.4|729864.9|736654.7|734654.7|744571.9|741552.5|731827.4|729042.3|140208
1456963200000|2016-03-03 00:00:00|735456.7|729138.2|735018.9|733018.9|741859.7|739859.7|731838.3|729138.2|140241
1457049600000|2016-03-04 00:00:00|730693.5|726134.1|720037.6|718037.6|735389.6|733389.6|719150.5|716518|145029
1457308800000|2016-03-07 00:00:00|719464.5|715286.2|714602.5|712602.5|724332.7|721543.4|714049|711354.7|84009
1457395200000|2016-03-08 00:00:00|721380.9|712380.9|729095.1|727095.1|736788|730859.9|715559.8|710853.1|43554
1457481600000|2016-03-09 00:00:00|725912.2|719136.6|713095|711095|727646.9|725646.9|708487.7|706304.3|120275
1457568000000|2016-03-10 00:00:00|713638.2|707526.7|718315.5|716315.5|720912|718022.1|700348.1|698104.1|138005
1457654400000|2016-03-11 00:00:00|711332.7|704099.7|699189.4|697189.4|711332.7|707970|695386.5|693386.5|126331
1457913600000|2016-03-14 00:00:00|703678.6|694678.6|707567.2|705567.2|710766|708766|699365.9|694678.6|118706
1458000000000|2016-03-15 00:00:00|706448.1|702448.1|713742.6|711742.6|714985.6|712985.6|703965|701965|138163
1458086400000|2016-03-16 00:00:00|708989|706989|705004.6|703004.6|713447.6|711447.6|702721.2|700721.2|123004
1458172800000|2016-03-17 00:00:00|693475.7|689475.7|682685.5|680685.5|694080.9|690909.7|680192|677492.4|139031
1458259200000|2016-03-18 00:00:00|683038.2|674780.1|682443|680443|688196.8|686196.8|673723|671723|114647
1458518400000|2016-03-21 00:00:00|689040.7|683132|680988|678988|692435.5|690435.5|675857.5|673364|107927
1458604800000|2016-03-22 00:00:00|681764.6|677764.6|673869.5|671869.5|683652.8|681652.8|673685.4|671685.4|117580
1458691200000|2016-03-23 00:00:00|677849.1|673717|684933.4|682933.4|686264.4|684264.4|675302.1|673302.1|117856
1458777600000|2016-03-24 00:00:00|686547|684547|693575.8|691575.8|697673.8|695673.8|686547|684547|120665
1458864000000|2016-03-25 00:00:00|691411.6|685802.4|682449.7|680449.7|691491.8|687486.3|679380.9|677380.9|48154
1459119600000|2016-03-27 23:00:00|684884.7|676609.2|685866.6|683866.6|691633.9|685461.7|676980.3|674980.3|55175
1459206000000|2016-03-28 23:00:00|686144.5|682144.5|688659.7|686659.7|693435.8|691435.8|685419.6|682144.5|107938
1459292400000|2016-03-29 23:00:00|683515.4|679515.4|677365.7|675365.7|684889.7|681882.2|672394.1|670394.1|100420
1459378800000|2016-03-30 23:00:00|682789.6|678789.6|673281.4|671281.4|684908.8|680908.8|668246.1|666246.1|116850
1459465200000|2016-03-31 23:00:00|673044.9|669044.9|680093|678093|684618.1|682618.1|668832.1|664984.3|127308
1459724400000|2016-04-03 23:00:00|683701.8|679701.8|682581.5|680581.5|690124|688124|678434.1|676434.1|132781
1459810800000|2016-04-04 23:00:00|687093.7|685093.7|693296.6|691296.6|695889.8|693889.8|686881.7|684480.4|116911
1459897200000|2016-04-05 23:00:00|688434.1|686434.1|680187.7|678187.7|695152.6|687603.8|679175.2|677175.2|103310
1459983600000|2016-04-06 23:00:00|677299.5|673299.5|682404.3|680404.3|685190.5|683190.5|675665.5|672409.9|103942
1460070000000|2016-04-07 23:00:00|682722.7|677071.5|672947.6|670947.6|682722.7|678188.3|670301.9|668301.9|98111
1460329200000|2016-04-10 23:00:00|669561.1|665313.9|667356.5|665356.5|676234.6|672530.8|665086.9|659341.1|91545
1460415600000|2016-04-11 23:00:00|667401.5|663310.3|657439.9|655439.9|671060.7|667060.7|657222.8|655222.8|86900
1460502000000|2016-04-12 23:00:00|655639.7|649624.6|660940.3|658940.3|663245.5|660953.5|653399|649624.6|101857
1460588400000|2016-04-13 23:00:00|663763.9|659763.9|660960.1|658960.1|667432|665432|658644.1|656644.1|135335
1460674800000|2016-04-14 23:00:00|661221.6|657221.6|664611.3|662611.3|668357.9|665450.1|659656|654209.8|131863
1460934000000|2016-04-17 23:00:00|684452|675452|663557.5|661557.5|689571.9|686925.4|661280.3|659280.3|158060
1461020400000|2016-04-18 23:00:00|665769.3|661769.3|657638.3|655638.3|669609.8|663439|654943.8|652943.8|117449
1461106800000|2016-04-19 23:00:00|673474.1|664474.1|656039.6|654039.6|673517|665646.6|654716|652716|130313
1461193200000|2016-04-20 23:00:00|653400.6|647893.2|661679.9|659679.9|664382|662382|647498.4|644237.7|118122
1461279600000|2016-04-21 23:00:00|665268.8|661268.8|665162.7|663162.7|666822|664822|656357|654357|122000
1461538800000|2016-04-24 23:00:00|663845.7|654845.7|665432.2|663432.2|669614.7|667614.7|659789.8|654772|111830
1461625200000|2016-04-25 23:00:00|665978.8|661978.8|659118.9|657118.9|674509.5|666474.3|658542.7|656542.7|85340
1461711600000|2016-04-26 23:00:00|658027.8|654027.8|658139|656139|660846.6|658846.6|650763.7|648364.3|84088
1461798000000|2016-04-27 23:00:00|653223.5|648290.4|645842.8|643842.8|655464.4|652685|644144.3|642144.3|88546
1461884400000|2016-04-28 23:00:00|646791.8|642791.8|647888|645888|649032|647032|640911.9|638911.9|99046
1462143600000|2016-05-01 23:00:00|648805.7|642544.8|653805.7|651805.7|656421.3|653229.6|645678.6|642204.1|22079
1462230000000|2016-05-02 23:00:00|651961.2|644820.8|667548.8|663548.8|670410.2|667397.8|648338.2|644820.4|40390
1462316400000|2016-05-03 23:00:00|665864.5|661864.5|666766.6|664766.6|673982.6|666686.1|658227.1|656227.1|96893
1462402800000|2016-05-04 23:00:00|666008.8|660123.2|656467.5|654467.5|669825.8|664914.1|652857.7|650857.7|95225
1462489200000|2016-05-05 23:00:00|660192.4|651192.4|658135.1|656135.1|667204.7|665204.7|656541.2|650978.5|83811
1462748400000|2016-05-08 23:00:00|658348.6|649348.6|667365.1|663365.1|668846.2|666043.1|653899.7|647699.7|31300
1462834800000|2016-05-09 23:00:00|670398.5|661398.5|663432.1|661432.1|670398.5|665668.9|661743.1|659322.9|100149
1462921200000|2016-05-10 23:00:00|663892.5|659892.5|651806.1|649806.1|665175.8|662833.5|649425.4|647425.4|87039
1463007600000|2016-05-11 23:00:00|646122.6|637122.6|655197.3|653197.3|655370.4|653370.4|646122.6|637122.6|99037
1463094000000|2016-05-12 23:00:00|652883.1|643883.1|653110.2|651110.2|656722|654722|648435|643665|103613
1463353200000|2016-05-15 23:00:00|651066|645431.8|650124.6|648124.6|652684.7|650684.7|646949.3|644949.3|81604
1463439600000|2016-05-16 23:00:00|649859.4|645528.9|647731.6|645731.6|651726.4|649726.4|644708|637529.7|91296
1463526000000|2016-05-17 23:00:00|650397.8|646397.8|653194.4|651194.4|655868.2|653868.2|649410.5|646231.9|88577
1463612400000|2016-05-18 23:00:00|664507.8|660507.8|672835.2|670835.2|674355.8|672355.8|660610.6|657640|105869
1463698800000|2016-05-19 23:00:00|665121.3|660955.3|668745.3|666745.3|670932.8|668932.8|663512.1|660760.1|99829
1463958000000|2016-05-22 23:00:00|667205.7|661700.3|670845.8|668845.8|675995.4|671313.9|666799.7|661636.3|81131
1464044400000|2016-05-23 23:00:00|672612.2|668612.2|666899.9|664899.9|674168|671089.6|666056.8|664056.8|80683
1464130800000|2016-05-24 23:00:00|664144.9|662144.9|659413.8|657413.8|666680.5|663887.8|654241.4|652241.4|89562
1464217200000|2016-05-25 23:00:00|652062.5|647706.8|657218.8|655218.8|659742.4|657742.4|650630.2|647539.7|91191
1464303600000|2016-05-26 23:00:00|658595.7|656595.7|662926.4|660926.4|665218.5|663218.5|657580.6|654553.8|93831
1464562800000|2016-05-29 23:00:00|663169.6|658190.5|660175.1|658175.1|666384.5|662302.3|659119.9|655601.8|55371
1464649200000|2016-05-30 23:00:00|658927|654927|662701.9|660701.9|663467.5|661467.5|658109.2|654357.6|80857
1464735600000|2016-05-31 23:00:00|669060.7|665060.7|671028.1|669028.1|674386.6|672313.2|666217|662786.9|92059
1464822000000|2016-06-01 23:00:00|672261|668261|672231.6|670231.6|678158.8|676158.8|667209.7|665209.7|102833
1464908400000|2016-06-02 23:00:00|669898.4|665898.4|659767.3|657767.3|672870.9|670655|658457.3|656457.3|103041
1465167600000|2016-06-05 23:00:00|666922.1|657922.1|655058.6|653058.6|667833.7|658855.8|652158.5|650158.5|79574
1465254000000|2016-06-06 23:00:00|655341.8|651341.8|648406.2|646406.2|656892.7|653318.4|648086.6|646086.6|85530
1465340400000|2016-06-07 23:00:00|647708.7|645708.7|637610.7|635610.7|649063.6|647063.6|635710.4|633710.4|92400
1465426800000|2016-06-08 23:00:00|638524.5|634524.5|642733.3|640733.3|646055.3|644055.3|635004.4|631670|89514
1465513200000|2016-06-09 23:00:00|646345.3|637345.3|649375.1|647775.1|650617.1|648383|642134.5|637345.3|84489
1465772400000|2016-06-12 23:00:00|654966.4|650966.4|659882.9|655882.9|666850.5|660369.9|652634.1|649776.7|18795
1465858800000|2016-06-13 23:00:00|657626|653626|660768.7|659168.7|663918.6|662318.6|656981.4|653575.7|87817
1465945200000|2016-06-14 23:00:00|662293.6|658293.6|654448.9|652848.9|662848.7|659834.8|653581.7|651981.7|76122
1466031600000|2016-06-15 23:00:00|656653.7|652653.7|658981.9|657381.9|661737.6|660137.6|656400.5|652400.5|81203
1466118000000|2016-06-16 23:00:00|657132.8|652896.7|650037|648437|658519|654519|648400.9|646800.9|77931
1466377200000|2016-06-19 23:00:00|647819.5|643819.5|641586.9|639986.9|650380.2|644744.4|638316.5|636716.5|84396
1466463600000|2016-06-20 23:00:00|643472.6|639472.6|640544.3|638944.3|645700.5|644100.5|638861.4|637261.4|88420
1466550000000|2016-06-21 23:00:00|640669.5|636669.5|645156.9|643556.9|646717.9|645117.9|635944|633613.7|89025
1466636400000|2016-06-22 23:00:00|647294.1|640397.5|643411.1|641811.1|654148.4|646524|640198|638025.9|101528
1466722800000|2016-06-23 23:00:00|663897.4|659896.4|652264.6|648263.6|670200|666697.5|647706.6|645703.8|79505
1466982000000|2016-06-26 23:00:00|654307.4|648296.6|654523|652923|656561.5|654961.5|649044.5|647287.1|96964
1467068400000|2016-06-27 23:00:00|651348.4|647348.4|648074.3|646474.3|654574.7|650574.7|644616.7|643016.7|89497
1467154800000|2016-06-28 23:00:00|644000|640000|638907|637307|645591.6|643991.6|636958|635358|91389
1467241200000|2016-06-29 23:00:00|646749.5|637749.5|641956.2|640356.2|653217.1|644217.1|638895.8|635931.3|97812
1467327600000|2016-06-30 23:00:00|641012|637012|640815.5|639215.5|643484.5|641819.7|639070|636206.3|82543
1467586800000|2016-07-03 23:00:00|641557.5|634636.8|639482.4|637882.4|642543.9|639327|636116.8|631127.7|54500
1467673200000|2016-07-04 23:00:00|640776.5|639176.5|645899.5|644299.5|647574.4|645974.4|640776.5|638723.7|74372
1467759600000|2016-07-05 23:00:00|648429.1|644429.1|645673.6|644073.6|649587.6|647340.1|645013.1|643413.1|84759
1467846000000|2016-07-06 23:00:00|644914.8|640914.8|642540.7|640940.7|645036.9|642223.5|637916.2|636316.2|80363
1467932400000|2016-07-07 23:00:00|645377.5|641377.5|640442.9|638842.9|649174.1|645712.3|637809.6|636209.6|76996
1468191600000|2016-07-10 23:00:00|643174.2|639174.2|640901|639301|643846.1|642246.1|640424.1|636102.4|62707
1468278000000|2016-07-11 23:00:00|643345.1|639345.1|639993.1|638393.1|643559.5|640626.3|638128.7|636110.6|60995
1468364400000|2016-07-12 23:00:00|639097.1|637497.1|640117.8|638517.8|642949.2|640389.7|637378.6|635778.6|64733
1468450800000|2016-07-13 23:00:00|639941.8|638341.8|629579.1|627979.1|640818.6|638349.3|628053.4|626453.4|70077
1468537200000|2016-07-14 23:00:00|629684|628084|635399|633799|642172.6|634145.4|629601.8|627460.1|55634
1468796400000|2016-07-17 23:00:00|636277.3|631739.6|629906.8|628306.8|636924.1|633548.2|629579.5|627979.5|54367
1468882800000|2016-07-18 23:00:00|630231.9|628631.9|633996.3|632396.3|635732.3|634132.3|628912.5|626538.7|53612
1468969200000|2016-07-19 23:00:00|635864.7|634264.7|638010.3|636410.3|639799.1|638199.1|632347.6|630747.6|65415
1469055600000|2016-07-20 23:00:00|638058.6|636458.6|642656|641056|642673.5|641073.5|636624.4|634246.8|67174
1469142000000|2016-07-21 23:00:00|645506.4|641506.4|649722.8|648122.8|649755.5|648155.5|643319.6|640740.2|65922
1469401200000|2016-07-24 23:00:00|649594.7|645594.7|654969.8|653369.8|655373.1|653773.1|648342.6|645097.7|53270
1469487600000|2016-07-25 23:00:00|656029.1|652029.1|661209.9|659609.9|666298.5|664698.5|653153.9|650426.9|68716
1469574000000|2016-07-26 23:00:00|662539.5|658539.5|663452.5|661852.5|664612.8|663012.8|657899.9|656219.9|58157
1469660400000|2016-07-27 23:00:00|660566.1|656566.1|667414.8|665814.8|668384.3|666784.3|659402.8|655526.1|68157
1469746800000|2016-07-28 23:00:00|669780|664569.4|661386.9|659786.9|672959.3|670953.5|659750.5|658150.5|75385
1470006000000|2016-07-31 23:00:00|663405.7|659405.7|665389.8|663789.8|666810.9|665210.9|658112.5|655716|60189
1470092400000|2016-08-01 23:00:00|668799.4|667199.4|668351.8|666751.8|671194.4|669450.2|660891.3|659291.3|78145
1470178800000|2016-08-02 23:00:00|669756.2|665756.2|664429.6|662829.6|671576.4|669485.6|664229.6|662629.6|75226
1470265200000|2016-08-03 23:00:00|663695.9|659695.9|660446.9|658846.9|667214.7|665002.1|660415.5|658815.5|66153
1470351600000|2016-08-04 23:00:00|658916.1|654916.1|654825.6|653225.6|660429.3|657894.5|650602|649002|75480
1470610800000|2016-08-07 23:00:00|658220.2|653491.8|647376.4|645776.4|659379.8|654492.3|645532.1|643932.1|57217
1470697200000|2016-08-08 23:00:00|648389.2|646789.2|646622.5|645022.5|652003.5|650403.5|645900.4|644300.4|60792
1470783600000|2016-08-09 23:00:00|649387.4|645387.4|648344.4|646744.4|650818.6|648566.2|642436.1|640836.1|73651
1470870000000|2016-08-10 23:00:00|648314.7|646714.7|646364.7|644764.7|653592.3|650812.1|645158.3|643558.3|69184
1470956400000|2016-08-11 23:00:00|644770.9|640770.9|649954.5|648354.5|650391.5|648791.5|641786.9|640088.6|74197
1471215600000|2016-08-14 23:00:00|649171.6|647571.6|641212.9|639612.9|649171.6|647571.6|640375.3|638775.3|53775
1471302000000|2016-08-15 23:00:00|643295.6|639295.6|638978|637378|643580.2|641136.4|636301.3|634701.3|66536
1471388400000|2016-08-16 23:00:00|643118.2|639118.2|643734.2|642134.2|644037|642437|639096|636427.5|64185
1471474800000|2016-08-17 23:00:00|639428.8|637828.8|637395.9|635795.9|642675.3|641075.3|634654.7|633054.7|71071
1471561200000|2016-08-18 23:00:00|638258.3|634258.3|639926.5|638326.5|641950.4|640350.4|636625|633515.9|65786
1471820400000|2016-08-21 23:00:00|644373.5|640373.5|648202.4|646602.4|648427.2|646827.2|641430.3|638111.5|63554
1471906800000|2016-08-22 23:00:00|650450.9|646450.9|646243.5|644643.5|651277.8|648512.5|643679.1|642079.1|63419
1471993200000|2016-08-23 23:00:00|649049.3|645049.3|652459.5|650859.5|654050|652450|647763.8|644884.5|64255
1472079600000|2016-08-24 23:00:00|651692.6|650092.6|647972.8|646372.8|652823.3|650111.4|646537.4|644937.4|56598
1472166000000|2016-08-25 23:00:00|648171.5|646571.5|646469.3|644869.3|650865.6|649189.7|643068.7|641468.7|55084
1472425200000|2016-08-28 23:00:00|648744|644744|651406.6|649806.6|652623|651023|647562.2|643062.9|42898
1472511600000|2016-08-29 23:00:00|648964.1|647364.1|653458.4|651858.4|654297.7|652697.7|648417.1|645874.2|60450
1472598000000|2016-08-30 23:00:00|653438.3|651838.3|653896.8|652296.8|655438|653838|652053.3|649951.2|59920
1472684400000|2016-08-31 23:00:00|653507.3|651907.3|660213.8|658613.8|660368.4|658768.4|652504.5|650418.1|63792
1472770800000|2016-09-01 23:00:00|659419.2|657819.2|651547.9|649947.9|660491.9|658781.4|650679.1|649079.1|83934
1473030000000|2016-09-04 23:00:00|653064.7|649064.7|650856|649256|653739.3|650142.9|645895.1|644295.1|71370
1473116400000|2016-09-05 23:00:00|650240.8|648640.8|646524.3|644924.3|650784.4|648640.8|645806.4|644206.4|75166
1473202800000|2016-09-06 23:00:00|645397.3|643797.3|644072.7|642472.7|646766.8|645166.8|643187.6|641587.6|84779
1473289200000|2016-09-07 23:00:00|642259.3|640659.3|639467.5|637867.5|642578.8|640659.3|636476.4|634876.4|78143
1473375600000|2016-09-08 23:00:00|640252.5|638652.5|647757.6|646157.6|648524.3|646924.3|639547.4|637789.1|74378
1473634800000|2016-09-11 23:00:00|650036.2|645783.3|647362.3|645762.3|653861.4|652261.4|647058.1|645458.1|72175
1473721200000|2016-09-12 23:00:00|648068.5|644068.5|652751.9|651151.9|653299|651699|647148.2|643548.9|67411
1473807600000|2016-09-13 23:00:00|653216.8|649216.8|650953.1|649353.1|654122.5|652282.7|648806.3|647206.3|74631
1473894000000|2016-09-14 23:00:00|652762.6|651162.6|648656.2|647056.2|657136.2|653915.6|648029.5|646429.5|93649
1473980400000|2016-09-15 23:00:00|649910.5|645910.5|650682|649082|653316|651716|649229.3|645740.6|84894
1474239600000|2016-09-18 23:00:00|650732.5|646732.5|646987|645387|651837.3|649411.7|644601.6|643001.6|83684
1474326000000|2016-09-19 23:00:00|648939.2|644939.2|648035.9|646435.9|650999.4|649399.4|646497.3|644787.7|80396
1474412400000|2016-09-20 23:00:00|647548.4|645948.4|643258.8|641658.8|649487|646718.6|641920.7|640320.7|72437
1474498800000|2016-09-21 23:00:00|639010.5|635010.5|637365.7|635765.7|640413.6|638813.6|635749.5|633323.5|78444
1474585200000|2016-09-22 23:00:00|640245.3|636245.3|640061.8|638461.8|640338|638633.1|634619.3|633019.3|93525
1474844400000|2016-09-25 23:00:00|641879.3|637879.3|638992.5|637392.5|644417.2|642083.6|636574.3|634974.3|105930
1474930800000|2016-09-26 23:00:00|638168.3|636568.3|641005.9|639405.9|644153.7|639883.6|636485|634885|84601
1475017200000|2016-09-27 23:00:00|640723.8|636723.8|639967.9|638367.9|644137.7|640208.9|637344.7|635744.7|86819
1475103600000|2016-09-28 23:00:00|630499.7|628899.7|630550.3|628950.3|634319.1|632719.1|630049.1|627846.5|82006
1475190000000|2016-09-29 23:00:00|632990.9|628990.9|628331.8|626731.8|636268.9|634402.2|627740.2|626140.2|93786
1475449200000|2016-10-02 23:00:00|629679.6|628079.6|624088.7|622488.7|631710.7|629279.6|622361.6|620761.6|57249
1475535600000|2016-10-03 23:00:00|625432.1|621432.1|626156.3|624556.3|627247.9|625647.9|624059.9|621432.1|63917
1475622000000|2016-10-04 23:00:00|628001.1|624001.1|625142.6|623542.6|628466.7|625570.4|623752.5|621832.3|62201
1475708400000|2016-10-05 23:00:00|625057.2|621057.2|622702|621102|626830.8|623970.7|621893.9|620293.9|54374
1475794800000|2016-10-06 23:00:00|624266.5|620266.5|623125.3|621525.3|626447|624539.3|620355.7|618755.7|64053
1476054000000|2016-10-09 23:00:00|623924.6|619924.6|619830.4|618230.4|626062.4|624462.4|619436.3|617811.9|60114
1476140400000|2016-10-10 23:00:00|621233.4|619633.4|627757.3|626157.3|629787.1|628187.1|621198.7|618605|56216
1476226800000|2016-10-11 23:00:00|627078.9|623078.9|630910.3|629310.3|632430|630830|625171.5|622401.2|60764
1476313200000|2016-10-12 23:00:00|633463.5|629463.5|631429.3|629829.3|635992|634392|630233.9|628633.9|46965
1476399600000|2016-10-13 23:00:00|630994.6|624415.2|630982.7|629382.7|634761.9|629966.1|628455.3|624413.6|47918
1476658800000|2016-10-16 23:00:00|630566|622551|631695.8|630095.8|633018.8|631418.8|628150|622551|63409
1476745200000|2016-10-17 23:00:00|631177.2|627177.2|629535.9|627935.9|631802.4|629443|628552.7|625970.2|59661
1476831600000|2016-10-18 23:00:00|631181.3|627181.3|623544|621944|631802.9|628752.2|622839.2|621239.2|48294
1476918000000|2016-10-19 23:00:00|624528.7|620528.7|625012.1|623412.1|626649.2|624278.2|623254.4|620475.4|48472
1477004400000|2016-10-20 23:00:00|626391.7|622391.7|626137.2|624537.2|627838|625185.8|623571.5|621971.5|56690
1477263600000|2016-10-23 23:00:00|625972.1|621972.1|622897.4|621297.4|627713.6|624659.7|622053.4|615540|47985
1477350000000|2016-10-24 23:00:00|622264.6|620664.6|621722.2|620122.2|623644.7|621603.7|620739|618538.9|56466
1477436400000|2016-10-25 23:00:00|624274|620274|628805.5|627205.5|630843.3|629243.3|622674.9|619490.6|65712
1477522800000|2016-10-26 23:00:00|628633.7|627033.7|628996.4|627396.4|633313.1|631713.1|626571.7|624971.7|72433
1477609200000|2016-10-27 23:00:00|629487.3|625487.3|629959|628359|631420|629820|628536.5|625239.3|60727
1477872000000|2016-10-31 00:00:00|633117|631517|634517.1|632917.1|635152.6|633493|631567|629582.9|43661
1477958400000|2016-11-01 00:00:00|634393|630393|633698.8|632098.8|634639|632582.8|629837.8|628237.8|59099
1478044800000|2016-11-02 00:00:00|635219.9|633619.9|638345.5|636745.5|638887.4|637287.4|634069.5|632095|52766
1478131200000|2016-11-03 00:00:00|636681.5|632681.5|638594|636994|640013.9|637403.5|635292.5|632583.6|55047
1478217600000|2016-11-04 00:00:00|638721.8|634721.8|645991.8|641991.8|649108.2|644545.7|636388.3|633663.2|37817
1478476800000|2016-11-07 00:00:00|639666.2|638066.2|638809.5|637209.5|640533.7|638933.7|637499.3|635899.3|58407
1478563200000|2016-11-08 00:00:00|637366.6|635766.6|637446.5|635846.5|639270|637670|637330.2|635730.2|47769
1478649600000|2016-11-09 00:00:00|640818.1|639218.1|637733.5|636133.5|642022.1|640300.2|633032.7|631432.7|58188
1478736000000|2016-11-10 00:00:00|635664.7|634064.7|653496.7|651896.7|655606.3|652868.8|633561.3|631961.3|70832
1478822400000|2016-11-11 00:00:00|652427.8|648427.8|661012.1|659412.1|664784.2|662495.1|651118.7|648427.8|65216
1479081600000|2016-11-14 00:00:00|660623.5|656623.5|664449.8|662849.8|665742.9|664142.9|657950.2|656350.2|102512
1479168000000|2016-11-15 00:00:00|658451.5|656851.5|646505.9|644905.9|658665.6|657065.6|646079.2|644479.2|94421
1479254400000|2016-11-16 00:00:00|642017.6|640417.6|646997.9|645397.9|656536.9|654936.9|641523.4|639923.4|91767
1479340800000|2016-11-17 00:00:00|650315.2|648715.2|645695.8|644095.8|651765.8|650165.8|643709.5|642109.5|89176
1479427200000|2016-11-18 00:00:00|652268.7|650668.7|647350.6|645750.6|654036.6|652436.6|645541.1|643941.1|108744
1479686400000|2016-11-21 00:00:00|644905.3|643305.3|641190|639590|645487.3|643887.3|639463|637863|72575
1479772800000|2016-11-22 00:00:00|637224.4|635624.4|640806.1|639206.1|642117.2|640517.2|635417.9|633817.9|100345
1479859200000|2016-11-23 00:00:00|639504.7|637904.7|646625.2|645025.2|650268.6|648668.6|638713.6|637113.6|68753
1479945600000|2016-11-24 00:00:00|647056.8|645456.8|645852.2|644252.2|648826.5|647226.5|643648.4|642048.4|46628
1480032000000|2016-11-25 00:00:00|648801.6|647201.6|649601.1|648001.1|650290|648690|636418|627418|74412
1480291200000|2016-11-28 00:00:00|650292.5|646292.5|648111.7|646511.7|653002.4|651402.4|646386.6|644786.6|94341
1480377600000|2016-11-29 00:00:00|651499.2|647499.2|654299.4|652699.4|656198.6|654171.7|649391.1|647105.2|83652
1480464000000|2016-11-30 00:00:00|651254.4|649654.4|642641|641041|654695.4|653095.4|640558.8|638958.8|116670
1480550400000|2016-12-01 00:00:00|638647.9|637047.9|638295.4|636695.4|642707.9|641107.9|635825.9|634225.9|104425
1480636800000|2016-12-02 00:00:00|640195.4|638595.4|639223.4|637623.4|644652.3|642713.9|638267.4|636667.4|89794
1480896000000|2016-12-05 00:00:00|641422|639822|637113|635513|641498|639898|635878.6|633762.6|89397
1480982400000|2016-12-06 00:00:00|639169|637569|639588.6|637988.6|641328.7|639082.2|637289.5|635689.5|83176
1481068800000|2016-12-07 00:00:00|639681|638081|638183.8|636583.8|640674|639074|636435|634835|86606
1481155200000|2016-12-08 00:00:00|634450|632850|634172.5|632572.5|636211|634611|633300|631276.8|89552
1481241600000|2016-12-09 00:00:00|634166|632566|623116.4|621516.4|634824|633224|623040.6|620514.7|74371
1481500800000|2016-12-12 00:00:00|619816|618216|608823.2|607223.2|620246|618646|608757|606425.6|89818
1481587200000|2016-12-13 00:00:00|612251.5|610651.5|607753.6|606153.6|613916.9|612316.9|606828.3|605228.3|94403
1481673600000|2016-12-14 00:00:00|608294|606694|612525|610925|614003.2|611973|607807|606207|70378
1481760000000|2016-12-15 00:00:00|619576.5|617976.5|620378.3|618778.3|621715.8|620115.8|614075.3|612475.3|103089
1481846400000|2016-12-16 00:00:00|618661.4|617061.4|623346.4|621746.4|625643.1|624043.1|615229.4|613629.4|95529
1482105600000|2016-12-19 00:00:00|619893.7|618293.7|619398.7|617798.7|621509.9|619909.9|617438.2|615638.6|53829
1482192000000|2016-12-20 00:00:00|620620.5|619020.5|615454.7|613854.7|622190.2|619312.7|613950|612350|58966
1482278400000|2016-12-21 00:00:00|612320|610720|610958|609358|612830|611067|609518.3|607918.3|49705
1482364800000|2016-12-22 00:00:00|611331|609731|610357.9|608757.9|612515.4|610357.3|607608.3|606008.3|63482
1482451200000|2016-12-23 00:00:00|609968|608368|611425|609825|615447.5|612978.9|608516|606457.5|53106
1482796800000|2016-12-27 00:00:00|609662|608062|607559|605959|610813|608925|606683|604288|41232
1482883200000|2016-12-28 00:00:00|606801|605201|603695|602095|609500|606740|603304.6|601704.6|50895
1482969600000|2016-12-29 00:00:00|603335|601735|604869|603269|608762|607162|601954|600056|68197
1483056000000|2016-12-30 00:00:00|606249|604649|613082.1|611482.1|617305.3|615705.3|605962|603562|80833
1483315200000|2017-01-02 00:00:00|615000.1|610488.2|614804.9|610804.9|618709.5|615372.3|612882.2|609400|1176
1483401600000|2017-01-03 00:00:00|610783|609183|609054|607454|613641.4|612041.4|604109.5|602299.1|65079
1483488000000|2017-01-04 00:00:00|611313|607313|605547.7|603947.7|613136.4|611301|605131|602612.5|62523
1483574400000|2017-01-05 00:00:00|602958.7|601358.7|598156.5|596556.5|605474.5|603729.6|592485.5|590556|66943
1483660800000|2017-01-06 00:00:00|594021.7|592421.7|597080.4|593080.4|598463|596863|591869.1|588060.2|69992
1483920000000|2017-01-09 00:00:00|597527.8|595927.8|600482|598882|602132|600021.8|597112.5|594998|81798
1484006400000|2017-01-10 00:00:00|601813|600213|602290|600690|602746|600938|598983|596628|67355
1484092800000|2017-01-11 00:00:00|602552|600952|603362|601762|607722.9|606122.9|601205.9|599538|72625
1484179200000|2017-01-12 00:00:00|596310.5|594710.5|593571|591971|599361.5|596637.5|591710.7|589381.2|84970
1484265600000|2017-01-13 00:00:00|595392|593792|597406|595806|599399.3|597799.3|593440.2|590669.5|74530
1484524800000|2017-01-16 00:00:00|596950|595350|599779|598179|600227.4|598627.4|595644|593707|57251
1484611200000|2017-01-17 00:00:00|597271.1|595671.1|595160.3|593560.3|598395|595703.4|590401.5|588801.5|90348
1484697600000|2017-01-18 00:00:00|594145|592545|593558.9|591958.9|595456.2|593192.6|591090|589490|77045
1484784000000|2017-01-19 00:00:00|593996|592396|598243.7|596643.7|603438|601838|592732|590646|105451
1484870400000|2017-01-20 00:00:00|597977|596377|599637.6|598037.6|600184.4|598584.4|596577|594977|74091
1485129600000|2017-01-23 00:00:00|596413|594813|596514.8|594914.8|597719|596047.7|593842.4|592242.4|65628
1485216000000|2017-01-24 00:00:00|593855|592255|592631.5|591031.5|594600|593000|591520.1|589920.1|60081
1485302400000|2017-01-25 00:00:00|592393.7|590793.7|593038.6|591438.6|595602.1|594002.1|591464.1|589864.1|65645
1485388800000|2017-01-26 00:00:00|595162.5|593562.5|605822.2|604222.2|607005.4|605405.4|594718.4|593118.4|84584
1485475200000|2017-01-27 00:00:00|605488|603888|598229.2|596629.2|605611|604011|596378.8|594778.8|88222
1485734400000|2017-01-30 00:00:00|600643.9|599043.9|599621.9|598021.9|603642.9|602042.9|598876.7|597276.7|73529
1485820800000|2017-01-31 00:00:00|600666|599066|601969.2|600369.2|602892.1|601292.1|599487.3|597835.9|70221
1485907200000|2017-02-01 00:00:00|604009.8|602409.8|603061.1|601461.1|605055.1|603455.1|601567|599967|62591
1485993600000|2017-02-02 00:00:00|600700.1|599100.1|596649.4|595049.4|601981.8|600381.8|594712.8|593112.8|71324
1486080000000|2017-02-03 00:00:00|595237|593637|591089.3|589489.3|596962.5|595362.5|588260.6|586660.6|77133
1486339200000|2017-02-06 00:00:00|589203.8|587603.8|590452.1|588852.1|591800|590200|586625|585025|75257
1486425600000|2017-02-07 00:00:00|592476.3|590876.3|594232.5|592632.5|595798.2|594198.2|590807|589207|72756
1486512000000|2017-02-08 00:00:00|595259.9|593659.9|592546.9|590946.9|597079|595479|591685.3|590085.3|62071
1486598400000|2017-02-09 00:00:00|591423.7|589823.7|590177|588577|592571.6|590040.3|587736.9|586136.9|55441
1486684800000|2017-02-10 00:00:00|589720.6|588120.6|584251.4|582651.4|590421.5|588821.5|583936.3|582336.3|71366
1486944000000|2017-02-13 00:00:00|582699.9|581099.9|582463.7|580863.7|583050|581450|579286.3|577686.3|60440
1487030400000|2017-02-14 00:00:00|579904.7|578304.7|575177.6|573577.6|579967.5|578367.5|572798|571198|80766
1487116800000|2017-02-15 00:00:00|571262.9|569662.9|573913.7|572313.7|579830.7|578230.7|566327.1|564727.1|108873
1487203200000|2017-02-16 00:00:00|572736.7|571136.7|576774.2|575174.2|577630.1|576030.1|570682.2|569082.2|86685
1487289600000|2017-02-17 00:00:00|576732.5|575132.5|585242.1|583642.1|586710|584037.5|575495.6|573895.6|87965
1487548800000|2017-02-20 00:00:00|582850.6|581250.6|580820|579220|583959.5|582359.5|579893.9|578293.9|62228
1487635200000|2017-02-21 00:00:00|578952.5|577352.5|578023.4|576423.4|581298.5|579698.5|575774.1|574174.1|77411
1487721600000|2017-02-22 00:00:00|574504|572904|580411|578811|582424.5|580824.5|573874.9|572274.9|81337
1487808000000|2017-02-23 00:00:00|581488.8|577488.8|579890.2|575890.2|582773.3|580330.5|576446.1|573949.1|29481
1487894400000|2017-02-24 00:00:00|578585.6|576985.6|585038.8|583438.8|586752.5|585152.5|578500.5|576900.5|64611
1488153600000|2017-02-27 00:00:00|581462.7|579862.7|580466.7|578866.7|581710.5|580110.5|576661.1|575061.1|77749
1488240000000|2017-02-28 00:00:00|580427.5|578827.5|585266|583666|585901.9|584301.9|579037.5|577437.5|76057
1488326400000|2017-03-01 00:00:00|584091.6|582491.6|583726.4|582126.4|586836.1|585236.1|580528.4|578928.4|85936
1488412800000|2017-03-02 00:00:00|585086.5|583486.5|587711.1|586111.1|589313.9|587713.9|583542.2|581942.2|79030
1488499200000|2017-03-03 00:00:00|589586.9|587986.9|586154.2|584554.2|590902.2|589302.2|584626.5|583026.5|81212
1488758400000|2017-03-06 00:00:00|583849.5|582248.5|583908.8|582308.8|585232|583632|580023.6|578422.6|70060
1488844800000|2017-03-07 00:00:00|583209.7|581609.7|582028.3|580428.3|584557.6|582957.6|579587.6|577987.6|69949
1488931200000|2017-03-08 00:00:00|582203.8|580603.8|585993.5|584393.5|587287.5|585185.5|582136.2|580209.1|16317
1489017600000|2017-03-09 00:00:00|589589.5|587989.5|593916.3|592316.3|595528.6|593928.6|587725.4|585600|116085
1489104000000|2017-03-10 00:00:00|592710.8|591110.8|590822|589222|593797.3|592197.3|587862.5|586262.5|84519
1489363200000|2017-03-13 00:00:00|591951.6|590351.6|588603.4|587003.4|593112.3|591512.3|588551.2|586951.2|84444
1489449600000|2017-03-14 00:00:00|589706.4|588106.4|594658.3|593058.3|597014.4|595414.4|588802.5|587202.5|90895
1489536000000|2017-03-15 00:00:00|592112.3|590512.3|590507.5|588907.5|593075|591475|589887.5|587266|69419
1489622400000|2017-03-16 00:00:00|585012.3|583412.3|578549.1|576949.1|585836.8|584236.8|576929.2|575329.2|105991
1489708800000|2017-03-17 00:00:00|579276.3|577676.3|574074.6|572474.6|581325|579725|573366.4|571766.4|91430
1489968000000|2017-03-20 00:00:00|574632.2|573032.2|574358.1|572758.1|577162.5|575562.5|572481.2|570881.2|86616
1490054400000|2017-03-21 00:00:00|573450.2|571850.2|576323.2|574723.2|576702.1|575102.1|570824.7|569224.7|89505
1490140800000|2017-03-22 00:00:00|578627|577027|578907|577307|583083.7|581483.7|576312.3|574712.3|107053
1490227200000|2017-03-23 00:00:00|577338.6|575738.6|574448.6|572848.6|578486.7|576886.7|574145.5|571765|92013
1490313600000|2017-03-24 00:00:00|575307|573707|570856.5|569256.5|575812.5|574212.5|570204|568604|73860
1490569200000|2017-03-26 23:00:00|570150.6|568550.6|569779.8|568179.8|573662.5|571381.5|568110.7|566510.7|59005
1490655600000|2017-03-27 23:00:00|568666.4|567066.4|569310.8|567710.8|572683.5|571083.5|568571.4|566971.4|71940
1490742000000|2017-03-28 23:00:00|572402.7|568402.7|567720|566120|573116.7|570713|566765.6|565165.6|52768
1490828400000|2017-03-29 23:00:00|567889|566289|560900|559300|568384|566784|559888.9|558288.9|65002
1490914800000|2017-03-30 23:00:00|562079|560479|565294.4|563694.4|566225|564625|559361.3|557761.3|69687
1491174000000|2017-04-02 23:00:00|563218.3|561618.3|564431|562831|565462.5|563862.5|560192.7|557715|60845
1491260400000|2017-04-03 23:00:00|565004.8|561004.8|562471.1|560871.1|567855.4|566255.4|562320.2|560470|54024
1491346800000|2017-04-04 23:00:00|561246.4|559646.4|562869.6|561269.6|563183.9|561583.9|558796.1|557196.1|74013
1491433200000|2017-04-05 23:00:00|565195.8|563595.8|563661.9|562061.9|566639|565039|563194.1|561594.1|67282
1491519600000|2017-04-06 23:00:00|569428.4|567828.4|571637.6|570037.6|573175|571246|568350.3|566750.3|59179
1491778800000|2017-04-09 23:00:00|575477|573877|573387.8|571787.8|577243.1|575131.8|571607.7|570007.7|59018
1491865200000|2017-04-10 23:00:00|572234.3|570634.3|571578.5|569978.5|573890.6|571253.6|568936.6|567336.6|68496
1491951600000|2017-04-11 23:00:00|570482.8|568882.8|570402.2|568802.2|572196.5|570596.5|567670.7|566070.7|70681
1492038000000|2017-04-12 23:00:00|566118.3|564518.3|563326.1|561726.1|567612.3|566012.3|562811|561211|53198
1492124400000|2017-04-13 23:00:00|562910.2|561310.2|563421.3|561821.3|564708.9|563108.9|561641.6|560041.6|20684
1492383600000|2017-04-16 23:00:00|562529.6|560929.6|560250|558650|564665.3|562752|559805.2|557112|38987
1492470000000|2017-04-17 23:00:00|560348.4|558748.4|562865.6|561265.6|563125.3|561525.3|559316.1|557716.1|50596
1492556400000|2017-04-18 23:00:00|562258.4|560658.4|566325.7|564725.7|566420|564820|561416.4|559816.4|53644
1492642800000|2017-04-19 23:00:00|566013|564413|562792.9|561192.9|566223.1|564623.1|562296.1|560696.1|63493
1492729200000|2017-04-20 23:00:00|562193.4|560593.4|566040.6|564440.6|566533|564933|560900.2|559300.2|68904
1492988400000|2017-04-23 23:00:00|558639|557039|559482.5|557882.5|562840|561240|557977|556238|58366
1493074800000|2017-04-24 23:00:00|558080.6|556480.6|562546.2|560946.2|563305.1|561705.1|557500|555500|50614
1493161200000|2017-04-25 23:00:00|561525.5|559925.5|572233.9|570633.9|572271.1|570671.1|561422.6|559822.6|67136
1493247600000|2017-04-26 23:00:00|569376|567776|573422.1|571822.1|573514.3|571914.3|567942.3|566342.3|68132
1493334000000|2017-04-27 23:00:00|571069.3|569469.3|570880|569280|572644.7|571044.7|567068.7|565468.7|66820
1493593200000|2017-04-30 23:00:00|569820|568220|569551.7|567951.7|572042.1|569088.8|569004.5|566700|6497
1493679600000|2017-05-01 23:00:00|569685|568085|570908.9|569308.9|571812.5|570212.5|569350.7|566837.5|44618
1493766000000|2017-05-02 23:00:00|571472.4|567472.4|573601.2|572001.2|574075|572475|570198.7|567464|53566
1493852400000|2017-05-03 23:00:00|573744|572144|583437.4|581837.4|583601.7|582001.7|573737.3|572137.3|83905
1493938800000|2017-05-04 23:00:00|590049.7|588449.7|581735.7|580735.7|591649.4|588561.4|581309.8|580309.8|99791
1494198000000|2017-05-07 23:00:00|580206|579206|584109|583109|584700|583700|580172|579172|23938
1494284400000|2017-05-08 23:00:00|584264.3|583264.3|583962.8|582962.8|586075|584768.2|581542.5|580067|26974
1494370800000|2017-05-09 23:00:00|582733|581733|575286.3|574286.3|584118.8|583118.8|575018.8|574018.8|54187
1494457200000|2017-05-10 23:00:00|575207.1|574207.1|570615.1|569615.1|575412.3|574412.3|570059.8|569059.8|64083
1494543600000|2017-05-11 23:00:00|571314.2|570314.2|571915.3|570915.3|574087.5|573087.5|570212.7|569212.7|60277
1494802800000|2017-05-14 23:00:00|568508.9|567508.9|563826.9|562826.9|568747.6|567747.6|562659.2|561659.2|66763
1494889200000|2017-05-15 23:00:00|563947|562947|564915.2|563915.2|565404.8|564404.8|562318.7|561318.7|56258
1494975600000|2017-05-16 23:00:00|565770.4|564770.4|569073.6|568073.6|571325.1|570325.1|565520|564520|57692
1495062000000|2017-05-17 23:00:00|572802.1|571802.1|576098.4|575098.4|581803.1|580803.1|571851.9|570851.9|92380
1495148400000|2017-05-18 23:00:00|574254.6|573254.6|568094.3|567094.3|574274.9|573274.9|567420.8|566420.8|73698
1495407600000|2017-05-21 23:00:00|566798.5|565798.5|567457.9|566457.9|569912.5|568691.6|564575|563575|54294
1495494000000|2017-05-22 23:00:00|567520.6|566520.6|564198|563198|568011.8|566890|562750|561750|79943
1495580400000|2017-05-23 23:00:00|565401.9|563401.9|566153|565153|566261.3|565261.3|562590.6|561446.5|77230
1495666800000|2017-05-24 23:00:00|562910.6|561910.6|567335.3|566335.3|568260.8|567260.8|560503.5|559503.5|88275
1495753200000|2017-05-25 23:00:00|569051.8|567051.8|568363.4|567363.4|570729.6|569729.6|566562.5|565562.5|86014
1496012400000|2017-05-28 23:00:00|568644|567644|563618.7|562618.7|571205|569420.5|563395.6|562395.6|31641
1496098800000|2017-05-29 23:00:00|566189.7|565189.7|567200.6|566200.6|568425|567425|565036.7|563974.5|54656
1496185200000|2017-05-30 23:00:00|567790.9|566790.9|568260.1|567260.1|570014.5|569014.5|566712.5|565712.5|58371
1496271600000|2017-05-31 23:00:00|567370.9|566370.9|563570.2|562570.2|567675|566675|562811.5|561811.5|54488
1496358000000|2017-06-01 23:00:00|565412.6|564412.6|566915.7|565915.7|569061.6|568061.6|564337.1|563337.1|81202
1496617200000|2017-06-04 23:00:00|565980.6|564980.6|566801.8|565801.8|568037.3|567037.3|564355.1|563355.1|61852
1496703600000|2017-06-05 23:00:00|566514.8|565514.8|566406.2|565406.2|568178.3|567178.3|565736.7|564358.9|59965
1496790000000|2017-06-06 23:00:00|565736.1|564736.1|569625.8|568625.8|571208.4|570208.4|565501.5|564501.5|65870
1496876400000|2017-06-07 23:00:00|570812.3|569812.3|568888|567888|572193.5|570713.5|568730.5|567730.5|71978
1496962800000|2017-06-08 23:00:00|569408.3|568408.3|570132|569132|570929.8|569929.8|569345.8|567843.9|50196
1497222000000|2017-06-11 23:00:00|570705.5|569705.5|570166.1|569166.1|572215.4|571215.4|569809.5|568422.5|29949
1497308400000|2017-06-12 23:00:00|569878.2|568878.2|569590.7|568590.7|570303.9|569303.9|568719.5|567719.5|53362
1497394800000|2017-06-13 23:00:00|569712.1|568712.1|571771.5|570771.5|572003.6|571003.6|568790.8|567790.8|62432
1497481200000|2017-06-14 23:00:00|576451.6|575451.6|577689.4|576689.4|578950|577950|573713.7|572713.7|72894
1497567600000|2017-06-15 23:00:00|579151.2|578151.2|577955.9|576955.9|579213.4|578213.4|574794.5|573794.5|60743
1497826800000|2017-06-18 23:00:00|577197.9|575197.9|583855.5|582855.5|584487.6|583487.6|576689.1|575193.6|60944
1497913200000|2017-06-19 23:00:00|583435.4|582435.4|596350.5|595350.5|597998.8|596998.8|583322.7|582322.7|81681
1497999600000|2017-06-20 23:00:00|597206|596206|599240.7|598240.7|602828.8|601828.8|593873.2|592873.2|89419
1498086000000|2017-06-21 23:00:00|601641.8|600641.8|599523.7|598523.7|604500.5|603500.5|596955|595955|87595
1498172400000|2017-06-22 23:00:00|597929.2|596929.2|595293.7|594293.7|598972.5|597972.5|594729.1|593729.1|74811
1498431600000|2017-06-25 23:00:00|593990.7|592990.7|589863.3|588863.3|595362.5|593584.7|589079.5|588079.5|63055
1498518000000|2017-06-26 23:00:00|588619.8|587619.8|590011.2|589011.2|592412.5|591412.5|586869.3|585869.3|65205
1498604400000|2017-06-27 23:00:00|592628.7|591628.7|594500|593500|599285.1|598285.1|592394.7|591394.7|66324
1498690800000|2017-06-28 23:00:00|591595.6|590595.6|593001|592001|593275|592275|589512.5|588012.5|74582
1498777200000|2017-06-29 23:00:00|592957.3|591957.3|592100|591100|596806.4|594935.7|591222.3|590222.3|71357
1499036400000|2017-07-02 23:00:00|590275|589275|594683.7|593683.7|595365.2|594365.2|588450.8|587450.8|61633
1499122800000|2017-07-03 23:00:00|594070|593070|594236.8|593236.8|594524.4|593524.4|591880.2|590880.2|56952
1499209200000|2017-07-04 23:00:00|593820.7|591820.7|601086.6|600086.6|602904.5|601904.5|593195.5|591812.5|91839
1499295600000|2017-07-05 23:00:00|600703.1|599703.1|599312.2|598312.2|604795.2|603795.2|598121.8|597121.8|90346
1499382000000|2017-07-06 23:00:00|602982.5|601982.5|606133.5|605133.5|606777.3|605777.3|602635.1|601635.1|92076
1499641200000|2017-07-09 23:00:00|603372.2|602372.2|603275.8|602275.8|605899|604899|602241.4|600850|71451
1499727600000|2017-07-10 23:00:00|603845.7|602845.7|610353.5|609353.5|610464.3|609464.3|603437.7|602437.7|80089
1499814000000|2017-07-11 23:00:00|606153.6|605153.6|600605.7|599605.7|607853|606853|600175|599175|86643
1499900400000|2017-07-12 23:00:00|602375|601375|600073.7|599073.7|603342.5|602342.5|597088|596088|90750
1499986800000|2017-07-13 23:00:00|599593.7|598593.7|591381.9|590381.9|600133.7|599133.7|590994|589994|85496
1500246000000|2017-07-16 23:00:00|592337.5|591337.5|594300|593300|594485.5|593485.5|590154.2|589154.2|59634
1500332400000|2017-07-17 23:00:00|593425|591425|591122.1|590122.1|595112.9|594112.9|589450.6|588450.6|55779
1500418800000|2017-07-18 23:00:00|592125|590125|589950.4|588950.4|594399.5|593399.5|589850.7|588850.7|68343
1500505200000|2017-07-19 23:00:00|590625|589625|590475|589475|592859.3|591859.3|588696.3|587696.3|71398
1500591600000|2017-07-20 23:00:00|590137.5|589137.5|592162.5|591162.5|592879.4|591879.4|588241|587241|69176
1500850800000|2017-07-23 23:00:00|594812.5|593812.5|600375|599375|602550|601550|593960|592408.5|81480
1500937200000|2017-07-24 23:00:00|599275|598275|600825|599825|602414.2|601414.2|597581.1|596581.1|71009
1501023600000|2017-07-25 23:00:00|598903.9|597903.9|597359.3|596359.3|601112.6|600112.6|596808.7|595808.7|79638
1501110000000|2017-07-26 23:00:00|594612.5|593612.5|595360.2|594360.2|597041.6|596041.6|593647.9|592647.9|79252
1501196400000|2017-07-27 23:00:00|595275.5|594275.5|595585.1|594585.1|596975|595975|594210.1|593210.1|82975
1501455600000|2017-07-30 23:00:00|596200|595200|600987.7|599987.7|603971.3|602971.3|596200|594814.5|73511
1501542000000|2017-07-31 23:00:00|599862.5|598862.5|603063.3|602063.3|603837.5|602837.5|597675|596675|78959
1501628400000|2017-08-01 23:00:00|603871.9|602871.9|606437.5|605437.5|608915.7|607915.7|603859.1|602359.1|98216
1501714800000|2017-08-02 23:00:00|606400|605400|602523.6|601523.6|608988.5|607988.5|601434.6|600434.6|95048
1501801200000|2017-08-03 23:00:00|604575|603575|599912.1|598912.1|605297|604297|599539.3|598539.3|89907
1502060400000|2017-08-06 23:00:00|600437.5|599437.5|601350|600350|603786|602786|599137.3|598137.3|72139
1502146800000|2017-08-07 23:00:00|600989.5|599989.5|598068.8|597068.8|601913.5|600913.5|597837.5|596837.5|83979
1502233200000|2017-08-08 23:00:00|599018|598018|601888.9|600888.9|602639|601639|598975|597700|82987
1502319600000|2017-08-09 23:00:00|601144|600144|600500|599500|601200|600200|597662.5|596662.5|85497
1502406000000|2017-08-10 23:00:00|602530|601530|599625|598625|603600|602594|599041.5|598041.5|93254
1502665200000|2017-08-13 23:00:00|598275|597275|597184.4|596184.4|599425|598325|596113.3|595113.3|63893
1502751600000|2017-08-14 23:00:00|599375|598375|598173|597173|601699.2|600699.2|598105.3|597105.3|81398
1502838000000|2017-08-15 23:00:00|598387.5|597387.5|594972.8|593972.8|598678|597678|593168.7|592168.7|84544
1502924400000|2017-08-16 23:00:00|594562|593562|591900|590900|595336.5|594336.5|591587.5|590587.5|78076
1503010800000|2017-08-17 23:00:00|593087.5|592087.5|591712.5|590712.5|595573.2|594573.2|591438.1|590438.1|67827
1503270000000|2017-08-20 23:00:00|591122|589122|590826.6|589826.6|592678.5|591678.5|589749.5|588452|56800
1503356400000|2017-08-21 23:00:00|591262.5|590262.5|590870.2|589870.2|591987.5|590987.5|589756.5|588756.5|68931
1503442800000|2017-08-22 23:00:00|591375|590375|591095.8|590095.8|593000|592000|590613.7|589613.7|60083
1503529200000|2017-08-23 23:00:00|590827.3|589827.3|592850|591850|593262.5|592262.5|590762.5|589762.5|51080
1503615600000|2017-08-24 23:00:00|592084|591084|588728.5|587728.5|592756|591756|587956.6|586956.6|64036
1503874800000|2017-08-27 23:00:00|587525|586525|585987.5|584987.5|587950|586950|583837.5|582837.5|57050
1503961200000|2017-08-28 23:00:00|585580.3|584580.3|588192|587192|589350.5|588350.5|584760.9|583760.9|80426
1504047600000|2017-08-29 23:00:00|588449.5|587449.5|584050.9|583050.9|589587.5|588587.5|583833|582833|83541
1504134000000|2017-08-30 23:00:00|586700|585700|581125|580125|587706.1|586228|581041.1|580041.1|83638
1504220400000|2017-08-31 23:00:00|581285.9|580285.9|575787.7|574787.7|582438|581438|574219.1|573219.1|94635
1504479600000|2017-09-03 23:00:00|577359|575359|578625|577625|580026|579026|576062.5|574525|58764
1504566000000|2017-09-04 23:00:00|579137.5|577137.5|574311.3|573311.3|581637.5|580637.5|572742.1|571742.1|87292
1504652400000|2017-09-05 23:00:00|576100|575100|573975|572975|576571.7|575299.6|573019.6|572019.6|82878
1504738800000|2017-09-06 23:00:00|573405.4|572405.4|570984.3|569984.3|574397|573331|568320|567320|84848
1504825200000|2017-09-07 23:00:00|568892|567892|572440.4|571440.4|573798|572798|568501.3|567501.3|72071
1505084400000|2017-09-10 23:00:00|573343.7|572343.7|572251.4|571251.4|574056.5|572650|570942.3|569942.3|68735
1505170800000|2017-09-11 23:00:00|572837.5|571837.5|577303.5|576303.5|578166.9|577166.9|571828.3|570828.3|77777
1505257200000|2017-09-12 23:00:00|576250|575250|579080.4|578080.4|580950|579358.8|576062.5|575062.5|71817
1505343600000|2017-09-13 23:00:00|579024.5|578024.5|575024.4|574024.4|580162.5|579125|574325|573325|71541
1505430000000|2017-09-14 23:00:00|575587.5|574587.5|576255.6|575255.6|578201|577201|574329.1|573329.1|67985
1505689200000|2017-09-17 23:00:00|577487.5|576487.5|580372.2|579372.2|581535.9|580535.9|575557.6|574557.6|56360
1505775600000|2017-09-18 23:00:00|580028.5|579028.5|583025.9|582025.9|583264.6|582264.6|579666.5|578465.2|59175
1505862000000|2017-09-19 23:00:00|581575|580575|578029.5|577029.5|582273.8|581273.8|577601.1|576601.1|57864
1505948400000|2017-09-20 23:00:00|581800|580800|579925.6|578925.6|584202.1|583202.1|579846.8|578846.8|74740
1506034800000|2017-09-21 23:00:00|579694|578694|576011.6|575011.6|579800|578800|574863.5|573863.5|52946
1506294000000|2017-09-24 23:00:00|576162.5|575162.5|577373.4|576373.4|577569.4|576569.4|572962.4|571962.4|64175
1506380400000|2017-09-25 23:00:00|574558.9|573558.9|579385.6|578385.6|579655|578655|573091.2|572091.2|65109
1506466800000|2017-09-26 23:00:00|579262.5|578262.5|582387.5|581387.5|584309.6|583309.6|578621.5|577621.5|73492
1506553200000|2017-09-27 23:00:00|583251.5|582251.5|581087.5|580087.5|586377.3|585377.3|579630.5|578630.5|73569
1506639600000|2017-09-28 23:00:00|580839.7|579839.7|576485.4|575485.4|581533.8|580533.8|575241.8|574241.8|68934
1506898800000|2017-10-01 23:00:00|577369.9|576369.9|579741|578741|580387.5|579387.5|576751.8|575751.8|55828
1506985200000|2017-10-02 23:00:00|580685.5|579685.5|579450.1|578450.1|582166.1|581166.1|578937.5|576914|56905
1507071600000|2017-10-03 23:00:00|578859|577859|575958.5|574958.5|579260.8|578260.8|575787.5|574787.5|55217
1507158000000|2017-10-04 23:00:00|577275|576275|575674.2|574674.2|578000|577000|574327.3|573327.3|55238
1507244400000|2017-10-05 23:00:00|577937.5|576937.5|582150.1|581150.1|583200.2|582200.2|577328.3|576328.3|67745
1507503600000|2017-10-08 23:00:00|582162.5|581162.5|583937.5|582937.5|585564.6|584564.6|582127|581127|41895
1507590000000|2017-10-09 23:00:00|582400|581400|579676.5|578676.5|582925|581533.3|578600|574480|54729
1507676400000|2017-10-10 23:00:00|580867|579867|579112.5|578112.5|581375.4|579900|578196.9|577196.9|51508
1507762800000|2017-10-11 23:00:00|578175|577175|577216|576216|578915.5|577915.5|576700|575294|51967
1507849200000|2017-10-12 23:00:00|578501.7|576501.7|572267.6|571267.6|578627|576989.1|571540.5|570540.5|59164
1508108400000|2017-10-15 23:00:00|573946.5|571946.5|573430.9|572430.9|574225|573013.7|570429.3|569429.3|46765
1508194800000|2017-10-16 23:00:00|574214|573214|575962.5|574962.5|575972|574972|573000|572000|56004
1508281200000|2017-10-17 23:00:00|572895.5|571895.5|575359.4|574359.4|575497.9|574497.9|572237.2|571237.2|53400
1508367600000|2017-10-18 23:00:00|574560.5|573560.5|574153.2|573153.2|577851.6|576851.6|573537.5|572537.5|65179
1508454000000|2017-10-19 23:00:00|574875|573875|576102.2|575102.2|576891.4|575891.4|574237.5|573237.5|57202
1508713200000|2017-10-22 23:00:00|575437.5|573437.5|575337.5|574337.5|576157.6|575157.6|574296.2|573203.5|42805
1508799600000|2017-10-23 23:00:00|575633.7|574633.7|576862.5|575862.5|577603.8|576603.8|574283.4|573283.4|54828
1508886000000|2017-10-24 23:00:00|576114|575114|578425|577425|578550|577550|575737.5|574737.5|56045
1508972400000|2017-10-25 23:00:00|577062.5|576062.5|577502.7|576502.7|579065.4|578065.4|575275|574275|57489
1509058800000|2017-10-26 23:00:00|578606.2|577606.2|582977|581977|588175|587175|578307.5|577307.5|69966
1509321600000|2017-10-30 00:00:00|580808.2|579808.2|579475|578475|581412.5|580412.5|577088.4|576088.4|58733
1509408000000|2017-10-31 00:00:00|579988.6|578988.6|584056.9|583056.9|586599.9|585599.9|579954.7|578954.7|57909
1509494400000|2017-11-01 00:00:00|583212.3|582212.3|582375|581375|583921.7|582921.7|580775|579775|62492
1509580800000|2017-11-02 00:00:00|582801|581801|583750|582750|584962.1|583962.1|580313.6|579313.6|64949
1509667200000|2017-11-03 00:00:00|582912.7|581912.7|591777.8|590777.8|593318.1|592318.1|582732.5|581732.5|77790
1509926400000|2017-11-06 00:00:00|591962.5|589962.5|586237.1|585237.1|592318.8|591218.4|585825|584323|22173
1510012800000|2017-11-07 00:00:00|585137.5|584137.5|594360.6|593360.6|594971.5|593971.5|583733|582733|70273
1510099200000|2017-11-08 00:00:00|594834.5|593834.5|592255.4|591255.4|596361.5|595361.5|591567|590567|68693
1510185600000|2017-11-09 00:00:00|593176|592176|593537.5|592537.5|594855.9|593855.9|591625|590625|67870
1510272000000|2017-11-10 00:00:00|593800|592800|592131.8|591131.8|594137.5|593137.5|590262.8|589262.8|51101
1510531200000|2017-11-13 00:00:00|592487.5|591487.5|594812.5|593812.5|596521.1|595521.1|591232.3|590232.3|60120
1510617600000|2017-11-14 00:00:00|595886.4|594886.4|601737.5|600737.5|602085.7|601085.7|594622.5|593622.5|67659
1510704000000|2017-11-15 00:00:00|604617.7|603617.7|601660.4|600660.4|604839.2|603839.2|600776.3|599776.3|73253
1510790400000|2017-11-16 00:00:00|601296.8|600296.8|596773.8|595773.8|601514.5|600514.5|596215.4|595215.4|60483
1510876800000|2017-11-17 00:00:00|596737.5|595737.5|592200|591200|598075|597075|592194.6|591194.6|60069
1511136000000|2017-11-20 00:00:00|593287.5|592287.5|594604.8|593604.8|596342.1|595342.1|591616.1|590616.1|54566
1511222400000|2017-11-21 00:00:00|595012.5|594012.5|592027|591027|595925|594925|591418.9|590418.9|57064
1511308800000|2017-11-22 00:00:00|591649.9|590649.9|586616.3|585616.3|592115.1|591115.1|586198.7|585198.7|60610
1511395200000|2017-11-23 00:00:00|585312.6|584312.6|584489.8|583489.8|585875.6|584875.6|583712.5|582712.5|49591
1511481600000|2017-11-24 00:00:00|585765.7|584765.7|583107.9|582107.9|586700.1|585700.1|583011.3|582011.3|51512
1511740800000|2017-11-27 00:00:00|584425|583425|584130.9|583130.9|584622.9|583622.9|580950|579950|50656
1511827200000|2017-11-28 00:00:00|586075.3|585075.3|584287.9|583287.9|586187.5|585187.5|582637|581637|58493
1511913600000|2017-11-29 00:00:00|584975|583975|586012.5|585012.5|586818.8|585818.8|583002.5|582002.5|59155
1512000000000|2017-11-30 00:00:00|585950|584950|584756.5|583756.5|587918.2|586918.2|584073.1|583073.1|68149
1512086400000|2017-12-01 00:00:00|585512.5|584512.5|590562.7|589562.7|592096.7|591096.7|585259.4|584259.4|65628
1512345600000|2017-12-04 00:00:00|589501|588501|589252.6|588252.6|591672.4|590672.4|587960.9|586960.9|58852
1512432000000|2017-12-05 00:00:00|588575|587575|587655.2|586655.2|589037.5|588037.5|586455.8|585455.8|49464
1512518400000|2017-12-06 00:00:00|588150|587150|592750|591750|593050|592050|587899.1|586899.1|57759
1512604800000|2017-12-07 00:00:00|593562.5|592562.5|591912.4|590912.4|594335|593335|591700|590700|47950
1512691200000|2017-12-08 00:00:00|592825|591825|593271.9|592271.9|594383.8|593383.8|590918.2|589918.2|56160
1512950400000|2017-12-11 00:00:00|592512.5|591512.5|589862.5|588862.5|593749.5|592749.5|589771.3|588771.3|44357
1513036800000|2017-12-12 00:00:00|589163.8|588163.8|593100|592100|593198|592198|588306|587306|52903
1513123200000|2017-12-13 00:00:00|592762.6|591762.6|588837.5|587837.5|592790.9|591790.9|588025|587025|53921
1513209600000|2017-12-14 00:00:00|587697.4|586697.4|589327.9|588327.9|589654.5|588654.5|585955.8|584955.8|61093
1513296000000|2017-12-15 00:00:00|589302.6|588302.6|588562.5|587562.5|590972.3|589972.3|587731.8|586731.8|55870
1513555200000|2017-12-18 00:00:00|588000|587000|586587.5|585587.5|588001.2|587001.2|586115|585115|36379
1513641600000|2017-12-19 00:00:00|587287.5|586287.5|588457.1|587457.1|589213.6|588213.6|585923.1|584923.1|38143
1513728000000|2017-12-20 00:00:00|588000|587000|587502|586502|588125.6|587125.6|586411.8|585411.8|40970
1513814400000|2017-12-21 00:00:00|587400|586400|586151|585151|587511.3|586511.3|584730.3|583730.3|42185
1513900800000|2017-12-22 00:00:00|584950|583950|584137.5|583137.5|585059.5|584059.5|582455.6|581455.6|41349
1514246400000|2017-12-26 00:00:00|580500|579500|577062.3|576062.3|580825|579825|576042.4|575042.4|35821
1514332800000|2017-12-27 00:00:00|574812.5|573812.5|578739.1|577739.1|579900|578900|574363.3|573363.3|44336
1514419200000|2017-12-28 00:00:00|577250|576250|575978.4|574978.4|577787.5|576787.5|574425.1|573425.1|43678
1514505600000|2017-12-29 00:00:00|576537.5|575537.5|575950.1|574950.1|579775|578775|575208.3|574208.3|37591
1514851200000|2018-01-02 00:00:00|575575|574575|576782|575782|579750|576150|572593.1|569350|19644
1514937600000|2018-01-03 00:00:00|575250.4|574250.4|573021.2|572021.2|576247.5|575247.5|572770|571508.5|44329
1515024000000|2018-01-04 00:00:00|572112.5|571112.5|570076|569076|573456.3|572456.3|569183.9|568183.9|39405
1515110400000|2018-01-05 00:00:00|569800|568800|570250|569250|572225|570862.7|569487.5|568487.5|42613
1515369600000|2018-01-08 00:00:00|570575|569575|571650|570650|572800|571225.8|570487.5|568917.5|16206
1515456000000|2018-01-09 00:00:00|570746.5|569746.5|570137.1|569137.1|572359|571359|568661.3|567661.3|50110
1515542400000|2018-01-10 00:00:00|569157.2|568157.2|570941.5|569941.5|571474.5|570474.5|568150|567150|56805
1515628800000|2018-01-11 00:00:00|570762.5|569762.5|567323.2|566323.2|571297.1|570297.1|566495.3|565495.3|53294
1515715200000|2018-01-12 00:00:00|565642.5|564642.5|566811.1|565811.1|568015.2|567015.2|565100.9|563869.6|57153
1515974400000|2018-01-15 00:00:00|565350|564350|564637.5|563637.5|566001.6|565001.6|562699.8|561699.8|45404
1516060800000|2018-01-16 00:00:00|564100|563100|565348|564348|565731.7|564731.7|563763.6|562763.6|53284
1516147200000|2018-01-17 00:00:00|567258.5|566258.5|567525|566525|570124.9|569124.9|565995.4|564995.4|61916
1516233600000|2018-01-18 00:00:00|568457.1|567457.1|564885.9|563885.9|568971.6|567971.6|564575|563575|59006
1516320000000|2018-01-19 00:00:00|565675|564675|567124.3|566124.3|567800|566800|565625|564625|55642
1516579200000|2018-01-22 00:00:00|567625|566625|565475|564475|567687.5|566687.5|564975.4|563975.4|42246
1516665600000|2018-01-23 00:00:00|565112.8|564112.8|564963.5|563963.5|566436.3|565436.3|563698.8|562698.8|51790
1516752000000|2018-01-24 00:00:00|563897.4|562897.4|563389.1|562389.1|565250|564250|562688.3|561688.3|53089
1516838400000|2018-01-25 00:00:00|561200|560200|558112.5|557112.5|561267.4|560267.4|556323.2|555323.2|72910
1516924800000|2018-01-26 00:00:00|559149.7|558149.7|562002.6|561002.6|563136.7|562136.7|557817.2|556817.2|61960
1517184000000|2018-01-29 00:00:00|562762.3|561762.3|564087.9|563087.9|565730.2|564730.2|562150|560924.5|62232
1517270400000|2018-01-30 00:00:00|563375|562375|564512.4|563512.4|564760.1|563760.1|559261.4|558261.4|66697
1517356800000|2018-01-31 00:00:00|563699.6|562699.6|563025|562025|564257|563050|561196.7|560196.7|58921
1517443200000|2018-02-01 00:00:00|563123.9|562123.9|561441.5|560441.5|564816|563816|561263|560263|52540
1517529600000|2018-02-02 00:00:00|561021.1|560021.1|564582.9|563582.9|565962.5|564962.5|560312.5|559312.5|61937
1517788800000|2018-02-05 00:00:00|567037.8|566037.8|568728.5|567728.5|570300|569300|565420.5|564420.5|40381
1517875200000|2018-02-06 00:00:00|574275|573275|571012.5|570012.5|574891.7|573891.7|570333.4|569333.4|81199
1517961600000|2018-02-07 00:00:00|569362.6|568362.6|572962.4|571962.4|573598.4|572598.4|567843.5|566565|72546
1518048000000|2018-02-08 00:00:00|576704.5|575704.5|582477.8|581477.8|583203.8|582203.8|575623.8|574623.8|90070
1518134400000|2018-02-09 00:00:00|583869.3|582869.3|584089.9|583089.9|584844.7|583844.7|579593.6|578593.6|85035
1518393600000|2018-02-12 00:00:00|580787.5|579787.5|579669.7|578669.7|582156.2|581156.2|578928.1|577928.1|75406
1518480000000|2018-02-13 00:00:00|578150|577150|578187.5|577187.5|580175|579175|577101.5|576101.5|69363
1518566400000|2018-02-14 00:00:00|576740.3|575740.3|571194.2|570194.2|578462.5|577462.5|570640.2|569640.2|83768
1518652800000|2018-02-15 00:00:00|566479.9|565479.9|565352.6|564352.6|569330.5|568330.5|564982.4|563982.4|82121
1518739200000|2018-02-16 00:00:00|563637.5|562637.5|563183.4|562183.4|565221.4|564221.4|562190.4|561190.4|71307
1518998400000|2018-02-19 00:00:00|563636.8|562636.8|563896.4|562896.4|566065.5|565065.5|562848.3|561848.3|40794
1519084800000|2018-02-20 00:00:00|565150.2|564150.2|565725.5|564725.5|568212.5|567212.5|564778.1|563778.1|64342
1519171200000|2018-02-21 00:00:00|565932.5|564932.5|567286.1|566286.1|568007.5|567007.5|565889.1|564889.1|53567
1519257600000|2018-02-22 00:00:00|568189.1|567189.1|566185.8|565185.8|569696|568183.8|565313.9|564313.9|59092
1519344000000|2018-02-23 00:00:00|566047|565047|563547|562547|566685.5|565576.5|563096.8|561614.3|22322
1519603200000|2018-02-26 00:00:00|560350|559350|559530.1|558530.1|561376.3|560376.3|559011.9|558011.9|51687
1519689600000|2018-02-27 00:00:00|556706|555706|562265.8|561265.8|564089.5|563089.5|556037.5|555037.5|61868
1519776000000|2018-02-28 00:00:00|563886.8|562886.8|562975|561975|565177.4|564177.4|560875|559875|61476
1519862400000|2018-03-01 00:00:00|564351.2|563351.2|568144|567144|570669.4|569655.5|563837|562837|73083
1519948800000|2018-03-02 00:00:00|568475|567475|570600|569600|574325.5|573325.5|566175|565175|70539
1520208000000|2018-03-05 00:00:00|569830.7|568830.7|566198.9|565198.9|573563.6|572563.6|565986|564986|69528
1520294400000|2018-03-06 00:00:00|565361.9|564361.9|566770.4|565770.4|567975|566975|563094.2|562094.2|66737
1520380800000|2018-03-07 00:00:00|569275|568275|569575|568575|571185.8|570185.8|567720.7|566720.7|69465
1520467200000|2018-03-08 00:00:00|568884.5|567884.5|571817.2|569817.2|572250|571082.1|568256.4|566955.7|33212
1520553600000|2018-03-09 00:00:00|570887.5|569887.5|567250|566250|571725.7|570500.3|566408.5|565408.5|75320
1520812800000|2018-03-12 00:00:00|567937.5|566937.5|570074.3|569074.3|570434.3|569434.3|565335|564335|52351
1520899200000|2018-03-13 00:00:00|569701.4|568701.4|569852.4|568852.4|570939|569939|566862.8|565862.8|60424
1520985600000|2018-03-14 00:00:00|571074.4|570074.4|572217.4|571217.4|573644.1|572644.1|568162.5|567162.5|61305
1521072000000|2018-03-15 00:00:00|571587.5|570587.5|575242.1|574242.1|575526.7|574526.7|569787.8|568787.8|62728
1521158400000|2018-03-16 00:00:00|575725|574725|575932.6|574932.6|578670|577670|574303.6|573303.6|60006
1521417600000|2018-03-19 00:00:00|575809.6|574809.6|579876.5|578876.5|580907.4|579907.4|575123.7|574123.7|61924
1521504000000|2018-03-20 00:00:00|577599.9|576599.9|576371.6|575371.6|579461.9|578461.9|574645.2|573645.2|56449
1521590400000|2018-03-21 00:00:00|575712.5|574712.5|573464.8|572464.8|576584.7|575584.7|572777.9|571777.9|47376
1521676800000|2018-03-22 00:00:00|569462.2|568462.2|571638.6|570638.6|573415.8|572415.8|567843|566843|64499
1521763200000|2018-03-23 00:00:00|572429.9|571429.9|572524.9|571524.9|573922|572922|570349.4|569349.4|60950
1522018800000|2018-03-25 23:00:00|571350|570350|573476.8|572476.8|575623.2|574623.2|568736.6|567736.6|48741
1522105200000|2018-03-26 23:00:00|572193.5|571193.5|573256.2|572256.2|575200|574200|570737.5|569737.5|49384
1522191600000|2018-03-27 23:00:00|575183.5|574183.5|578253.6|577253.6|578487.5|577487.5|574981.6|573981.6|49947
1522278000000|2018-03-28 23:00:00|576665|575665|575238|574238|578920.6|577920.6|574367.5|573367.5|47812
1522364400000|2018-03-29 23:00:00|572995.6|571995.6|573035|572035|575335|574335|572287.2|571287.2|18607
1522623600000|2018-04-01 23:00:00|572637.5|571637.5|576412.7|575412.7|576987.5|575987.5|572187.5|570840.1|35376
1522710000000|2018-04-02 23:00:00|574650|573650|577499.2|576499.2|577588|576588|574637.9|573637.9|47490
1522796400000|2018-04-03 23:00:00|575878.2|574878.2|575962.5|574962.5|579600|578600|575400|574400|58461
1522882800000|2018-04-04 23:00:00|575376.5|574376.5|577600|576600|578341.9|577300|575260.3|574260.3|51326
1522969200000|2018-04-05 23:00:00|577899.9|576899.9|581359.1|580359.1|581912.5|580912.5|577825|576825|60997
1523228400000|2018-04-08 23:00:00|581458|580458|600883.7|599883.7|606161|605161|581354.1|580057.1|101712
1523314800000|2018-04-09 23:00:00|604071.1|603071.1|628112.6|627112.6|639824.9|638824.9|602475|601062.5|126898
1523401200000|2018-04-10 23:00:00|633249.8|631249.8|635809.2|634809.2|651616.9|649985.7|632544|631176.6|107047
1523487600000|2018-04-11 23:00:00|623833.9|622833.9|618775|617775|634082.4|630687.5|613185|612185|97218
1523574000000|2018-04-12 23:00:00|618362.5|617362.5|619750.2|618750.2|623438.5|622438.5|612438.5|611438.5|77860
1523833200000|2018-04-15 23:00:00|631353.7|629353.7|622905.1|621905.1|632444.9|630215.9|616933.7|615383.3|79987
1523919600000|2018-04-16 23:00:00|613188.1|612188.1|615956.7|613956.7|621019.1|620019.1|608744.9|607605.1|86686
1524006000000|2018-04-17 23:00:00|616337.9|615337.9|611933.5|610933.5|620754|619361.6|610887.5|609887.5|77259
1524092400000|2018-04-18 23:00:00|607686.1|606686.1|609825|608825|612514.7|611514.7|606150|605013.5|74659
1524178800000|2018-04-19 23:00:00|610596.8|609596.8|613937.5|612937.5|616712|615712|609810.3|608439|65909
1524438000000|2018-04-22 23:00:00|613179.7|611179.7|620078.9|618078.9|622336.9|621336.9|612412.5|611018|73510
1524524400000|2018-04-23 23:00:00|617287.5|616287.5|615275.4|614275.4|618488|617488|614685.7|613237.8|61836
1524610800000|2018-04-24 23:00:00|617475|616475|624080.7|623080.7|625375.1|624375.1|616870.1|615121|65027
1524697200000|2018-04-25 23:00:00|622360.2|621360.2|628075.9|627075.9|630875|629875|621800|620071.5|77306
1524783600000|2018-04-26 23:00:00|627943.7|625943.7|620837.5|619837.5|628987.7|627987.7|617631.1|616631.1|73435
1525042800000|2018-04-29 23:00:00|623806.8|621806.8|629962.5|628962.5|631414.2|630414.2|622275|620887.5|65574
1525129200000|2018-04-30 23:00:00|630797|628797|634074|633074|636915|635198.6|629539.7|628039.7|21552
1525215600000|2018-05-01 23:00:00|635276.9|634276.9|639354.1|638354.1|643462|642462|631998.3|630998.3|74524
1525302000000|2018-05-02 23:00:00|637725.3|635725.3|635325|634325|639427.1|638427.1|633750.3|632688|74778
1525388400000|2018-05-03 23:00:00|631214|630214|628841.4|627841.4|635325|634325|627223.9|626223.9|83984
1525647600000|2018-05-06 23:00:00|627980.7|625980.7|627668.2|626668.2|630631.7|629631.7|625814.1|623885.1|59612
1525734000000|2018-05-07 23:00:00|629800|627800|634914.9|633914.9|637307.5|636307.5|627762.5|626262.5|75805
1525820400000|2018-05-08 23:00:00|636835|633792.5|630698.4|629698.4|642251|640105.8|629237.3|627417.5|23471
1525906800000|2018-05-09 23:00:00|629679.5|628679.5|618274.9|617274.9|630725.5|629225.5|617314.3|616314.3|87168
1525993200000|2018-05-10 23:00:00|618297|616297|619127.8|618127.8|619813.5|618813.5|614586.5|613586.5|71977
1526252400000|2018-05-13 23:00:00|620075|618075|617700.2|616700.2|620287.6|619000|615955.7|614955.7|57336
1526338800000|2018-05-14 23:00:00|619435|618435|624500.2|623500.2|628188|627188|618363.5|617363.5|78129
1526425200000|2018-05-15 23:00:00|623333.5|622333.5|619464.1|618464.1|626860.7|625860.7|619157.5|617836.2|90536
1526511600000|2018-05-16 23:00:00|617793.8|616793.8|620049.9|619049.9|621572.6|620572.6|617537.5|616025|75938
1526598000000|2018-05-17 23:00:00|622315.8|621315.8|624594.9|623594.9|627416.2|626416.2|618808.5|617808.5|77882
1526857200000|2018-05-20 23:00:00|624452|622452|617058|616058|627619.6|626619.6|616887.5|615887.5|77442
1526943600000|2018-05-21 23:00:00|615999|614999|610983.1|609983.1|616829.9|615829.9|609859.9|608325.4|71773
1527030000000|2018-05-22 23:00:00|614607.1|612607.1|616200|615200|618725|617725|613252.4|611873.2|82054
1527116400000|2018-05-23 23:00:00|614452|613452|615912.5|614912.5|634850|625850|613362.8|609949|65703
1527202800000|2018-05-24 23:00:00|616124.5|615124.5|621750|620750|623200.2|622200.2|615686.1|614686.1|78469
1527462000000|2018-05-27 23:00:00|622163.4|621163.4|624434.3|623434.3|625559|624559|621534.1|619800|41522
1527548400000|2018-05-28 23:00:00|623625|622625|627421.5|626421.5|629800|628800|621593.1|612593.1|93686
1527634800000|2018-05-29 23:00:00|628975|627975|621962.8|620962.8|629563.8|628041.9|621871.1|620547.6|86582
1527721200000|2018-05-30 23:00:00|621851.5|620851.5|624230.1|623230.1|625020.9|623887.4|619872.8|618872.8|81333
1527807600000|2018-05-31 23:00:00|624293.6|623293.6|621568.1|620568.1|625646.3|624293.5|619862.3|618862.3|71923
1528066800000|2018-06-03 23:00:00|622985.2|620985.2|620552.9|619552.9|623103.3|621550.6|618622|612725|64935
1528153200000|2018-06-04 23:00:00|619943.2|618943.2|623333.3|622333.3|625062.5|624062.5|619025|617850|64286
1528239600000|2018-06-05 23:00:00|620525|614900|619478.2|618478.2|622683.6|621201.1|619083.4|614900|59876
1528326000000|2018-06-06 23:00:00|617288.1|615288.1|623842.7|622842.7|624067.9|623067.9|616950|615137.5|59943
1528412400000|2018-06-07 23:00:00|623937.5|622937.5|625254.4|624254.4|635640.7|629000|622823.8|621823.8|81329
1528671600000|2018-06-10 23:00:00|624445|621717.5|627262|626262|627687.5|626644.7|620901.7|619395.1|47280
1528758000000|2018-06-11 23:00:00|628694.5|627694.5|629989.8|628989.8|631359.6|629912|626609.9|623430.1|17564
1528844400000|2018-06-12 23:00:00|630852.7|629852.7|623759.1|622759.1|642521.5|633521.5|623578.6|622578.6|70403
1528930800000|2018-06-13 23:00:00|626902.9|624902.9|621837.5|620837.5|627693.8|625611.7|620076.1|619076.1|71651
1529017200000|2018-06-14 23:00:00|625764|623764|631350.1|630350.1|634012.5|633012.5|624752|623503.7|79554
1529276400000|2018-06-17 23:00:00|632675|629850|637533.1|636533.1|638512.5|637512.5|631484|626504|93530
1529362800000|2018-06-18 23:00:00|636925|635925|638600|637600|642682.6|641682.6|636925|635304.5|93921
1529449200000|2018-06-19 23:00:00|638318.5|637318.5|635443.7|634443.7|638672.6|637672.6|634887.5|633422.3|67989
1529535600000|2018-06-20 23:00:00|638214.6|636214.6|637575|636575|645125|638907.3|635169|634169|73804
1529622000000|2018-06-21 23:00:00|636614.1|634614.1|630075.6|629075.6|636709.4|634709.4|629248.2|628248.2|70519
1529881200000|2018-06-24 23:00:00|632875|630875|629062.5|628062.5|634250|632925|626750|625750|52321
1529967600000|2018-06-25 23:00:00|627436|626436|631575.1|630575.1|634134.3|633134.3|627222.5|625990.6|63451
1530054000000|2018-06-26 23:00:00|631850.5|629850.5|631311.8|630311.8|634527|633527|629216.5|628216.5|62885
1530140400000|2018-06-27 23:00:00|632675|630675|630112.5|629112.5|635439.7|634439.7|629612.5|628612.5|73153
1530226800000|2018-06-28 23:00:00|627611.3|626611.3|627254.2|626254.2|629287.5|628287.5|626168.1|625168.1|70362
1530486000000|2018-07-01 23:00:00|631150|629150|634637.7|633637.7|635524.5|634429.9|630312.5|629000.2|50273
1530572400000|2018-07-02 23:00:00|634700|633700|632737.5|631737.5|635050|633700|631219.6|630219.6|55154
1530658800000|2018-07-03 23:00:00|632112.5|630112.5|633314.4|632314.4|634046.6|633046.6|630312.5|628913.3|39686
1530745200000|2018-07-04 23:00:00|633590.2|631590.2|631384.7|630384.7|634159.9|633159.9|629831|628831|53914
1530831600000|2018-07-05 23:00:00|633175|631175|630200|629200|633175|632082.4|629588.9|628588.9|51194
1531090800000|2018-07-08 23:00:00|629696.3|627696.3|626751.9|625751.9|630257.8|628773.3|626430.5|624991|51016
1531177200000|2018-07-09 23:00:00|625182.1|624182.1|619404.6|618404.6|630153|626850|618872.5|616074.1|65639
1531263600000|2018-07-10 23:00:00|621150|619150|621112.4|620112.4|623877.6|622877.6|616861.5|615861.5|80241
1531350000000|2018-07-11 23:00:00|623733.5|622733.5|621150|620150|624291.1|622794|619648.7|618648.7|70233
1531436400000|2018-07-12 23:00:00|622786.3|621786.3|622398.4|621398.4|624338|623338|621137.1|620137.1|63487
1531695600000|2018-07-15 23:00:00|626350|624350|623378|622378|627042|624583.7|621429.5|620429.5|55578
1531782000000|2018-07-16 23:00:00|624931.6|622931.6|625076.1|624076.1|626688.7|625505.5|624082.4|622591.6|33277
1531868400000|2018-07-17 23:00:00|627837|626837|631551.2|630551.2|633050|632050|627335.5|625836|57251
1531954800000|2018-07-18 23:00:00|631046|629046|637089.3|636089.3|637144|636138.9|630248|628845.9|74254
1532041200000|2018-07-19 23:00:00|638067.7|636067.7|635884|634884|638459.5|636987.5|633313|632313|76449
1532300400000|2018-07-22 23:00:00|634583.4|633583.4|630975|629975|635323.6|633926.6|630187.5|629187.5|63736
1532386800000|2018-07-23 23:00:00|630381.4|629381.4|628143.2|627143.2|632306.9|631109.2|627087.6|626087.6|64685
1532473200000|2018-07-24 23:00:00|633806|632806|630500|629500|635629.3|634449.5|628612.5|627612.5|69343
1532559600000|2018-07-25 23:00:00|629127.3|627127.3|629587.5|628587.5|631412.5|630412.5|628702.3|627006.1|60978
1532646000000|2018-07-26 23:00:00|629549.5|628549.5|627481.7|626481.7|631137.7|629963|627011.2|626011.2|53403
1532905200000|2018-07-29 23:00:00|629717.7|628717.7|622574.4|621574.4|630200|628777.7|622461.3|618475|48144
1532991600000|2018-07-30 23:00:00|623055.5|622055.5|623933|622933|626583.3|625416.7|622643|621260.8|57652
1533078000000|2018-07-31 23:00:00|627081.9|625081.9|629224.4|628224.4|629863.5|628863.5|625332.8|623541|53670
1533164400000|2018-08-01 23:00:00|630742|629742|634415|633415|636100|635100|630187|629100|60085
1533250800000|2018-08-02 23:00:00|633794.5|632794.5|632664.7|631664.7|635935.5|634922.8|632037.5|631037.5|67820
1533510000000|2018-08-05 23:00:00|634448.2|632448.2|636937.5|635937.5|638406.8|637406.8|634100|632263|57072
1533596400000|2018-08-06 23:00:00|636820.5|635820.5|635150.5|634150.5|637435.8|635977|634300|633300|55479
1533682800000|2018-08-07 23:00:00|635125|634125|649332|648332|650998.4|649998.4|635000|633637.5|92331
1533769200000|2018-08-08 23:00:00|658929.4|656929.4|663853.7|662853.7|667718.5|666718.5|658315.1|655923.3|96021
1533855600000|2018-08-09 23:00:00|669243.6|668243.6|679251.2|678251.2|679863|678784|665687.6|664687.6|116899
1534114800000|2018-08-12 23:00:00|681575|680575|680805.4|679805.4|682965.8|681965.8|674102.7|673102.7|71498
1534201200000|2018-08-13 23:00:00|674125|670375|665276|664276|679259.5|672201|663645|662645|115080
1534287600000|2018-08-14 23:00:00|669134|664159|677610.9|676610.9|678228.4|677228.4|662880.8|661880.8|105585
1534374000000|2018-08-15 23:00:00|670257.7|668257.7|667957.8|666957.8|672237.5|671237.5|665487.5|656487.5|101095
1534460400000|2018-08-16 23:00:00|668705.5|666705.5|675587.5|674587.5|676981.9|675981.9|667233.3|665800|107709
1534719600000|2018-08-19 23:00:00|672934.8|670934.8|672372.2|671372.2|674097.5|673097.5|670369.3|669369.3|75144
1534806000000|2018-08-20 23:00:00|669918.4|668918.4|673447.6|672447.6|676804.1|675804.1|669059|667552.8|94401
1534892400000|2018-08-21 23:00:00|674296.3|672296.3|679852.7|678852.7|681125.2|680125.2|673587.5|671987.5|100819
1534978800000|2018-08-22 23:00:00|682040.2|681040.2|682194.4|681194.4|690661.1|689661.1|675088|674088|117347
1535065200000|2018-08-23 23:00:00|682492.5|680492.5|675189.3|674189.3|682597|680716.4|673671.4|672671.4|101207
1535324400000|2018-08-26 23:00:00|675001.2|673001.2|672746|671746|675780.6|674780.6|670264|669264|60115
1535410800000|2018-08-27 23:00:00|675425|673425|677826|676826|678760.1|677760.1|672583.1|671583.1|89662
1535497200000|2018-08-28 23:00:00|680399.9|678399.9|682340.9|681340.9|684487.5|683487.5|677235.2|676235.2|91123
1535583600000|2018-08-29 23:00:00|682012.5|680012.5|683952.2|682952.2|684388.7|683388.7|678012.5|677012.5|88669
1535670000000|2018-08-30 23:00:00|682544|680544|676084.9|675084.9|682676.3|681066.8|673634.8|672634.8|100665
1535929200000|2018-09-02 23:00:00|679000.2|677000.2|681887.5|680887.5|682269.4|681269.4|676916.8|675916.8|74371
1536015600000|2018-09-03 23:00:00|681832.1|679832.1|680824.5|679824.5|685391.2|684391.2|680212.5|679212.5|85948
1536102000000|2018-09-04 23:00:00|681237.5|680237.5|684474.3|683474.3|686413.9|685413.9|681212.5|679712.5|87711
1536188400000|2018-09-05 23:00:00|683087|681087|694887.5|693887.5|696871|695871|682242.2|680859.6|88538
1536274800000|2018-09-06 23:00:00|693559.3|692559.3|697690.6|696690.6|698452.4|697452.4|688454.8|687454.8|88193
1536534000000|2018-09-09 23:00:00|700520.9|698520.9|704912.5|703912.5|705950|704950|697587.5|696587.5|79819
1536620400000|2018-09-10 23:00:00|705085.4|703085.4|696997.7|695997.7|705311.5|703085.4|696597.9|695597.9|84205
1536706800000|2018-09-11 23:00:00|694545|693545|689045.7|688045.7|698551.5|697551.5|686987.5|685987.5|87862
1536793200000|2018-09-12 23:00:00|690700|688700|685184.6|684184.6|690886.1|688886.1|680017.8|679017.8|101386
1536879600000|2018-09-13 23:00:00|685122.5|684122.5|679824.8|678824.8|685874.1|684874.1|675121.7|674121.7|95845
1537138800000|2018-09-16 23:00:00|681751|679751|680662.8|679662.8|684215.9|683215.9|679644.3|678644.3|68086
1537225200000|2018-09-17 23:00:00|680379|679379|674087.5|673087.5|681025|679687.5|673561.3|672561.3|75693
1537311600000|2018-09-18 23:00:00|672700|671700|668500|667500|673345.5|671930|667274.8|666274.8|74056
1537398000000|2018-09-19 23:00:00|668250|667250|662659.7|661659.7|668475|667262|662456|661456|83042
1537484400000|2018-09-20 23:00:00|663287.5|662287.5|665662.5|664662.5|668591.1|667591.1|661646.9|660646.9|76286
1537743600000|2018-09-23 23:00:00|664162.5|663162.5|658502|657502|665675|664237.5|657288.1|656288.1|67888
1537830000000|2018-09-24 23:00:00|658604.5|657604.5|658750.2|657750.2|660486.9|659486.9|655688.9|654688.9|62260
1537916400000|2018-09-25 23:00:00|657797.6|656797.6|659712.4|658712.4|661437.5|660437.5|657227.5|656227.5|62150
1538002800000|2018-09-26 23:00:00|659762.5|658762.5|656279.1|655279.1|661162.5|659737.5|656112.5|655112.5|56976
1538089200000|2018-09-27 23:00:00|656769.5|654769.5|654840.1|653840.1|659915.5|658915.5|654286.8|653286.8|60958
1538348400000|2018-09-30 23:00:00|656687.5|655687.5|654164.1|653164.1|657605.8|656605.8|653751.1|652750|59320
1538434800000|2018-10-01 23:00:00|650900|649900|653537.5|652537.5|656801.9|655801.9|650837.4|649462.5|67437
1538521200000|2018-10-02 23:00:00|655066|654066|657359.1|656359.1|658325.1|657325.1|654016.3|653016.3|61476
1538607600000|2018-10-03 23:00:00|659959|658959|669074.9|668074.9|670040.8|669040.8|659900|658400|74941
1538694000000|2018-10-04 23:00:00|669800|667800|667306|666306|670312.5|669012.9|664562.8|663562.8|73611
1538953200000|2018-10-07 23:00:00|668794.9|666794.9|668075|667075|671453.3|670453.3|665781.2|664781.2|55489
1539039600000|2018-10-08 23:00:00|666850|665850|664750|663750|669217.2|668217.2|663266.7|662266.7|70384
1539126000000|2018-10-09 23:00:00|661261.9|660261.9|666991.1|665991.1|668180|667180|660661.8|659385.4|73444
1539212400000|2018-10-10 23:00:00|669623|668623|663438.9|662438.9|670556.7|669556.7|661861.9|660861.9|85848
1539298800000|2018-10-11 23:00:00|662010.7|660010.7|663768.1|662768.1|664034.5|663034.5|659120|658120|70969
1539558000000|2018-10-14 23:00:00|662020.1|660020.1|657225.3|656225.3|662137.5|660137.5|653369.9|652369.9|66542
1539644400000|2018-10-15 23:00:00|655745.2|654745.2|653458.1|652458.1|657093.8|656093.8|652981.2|651981.2|57876
1539730800000|2018-10-16 23:00:00|653489.5|652489.5|654487.5|653487.5|657272.9|656272.9|653112|651887.5|65847
1539817200000|2018-10-17 23:00:00|656351.5|655351.5|658150|657150|659025|658025|655072|654072|56852
1539903600000|2018-10-18 23:00:00|658084.5|656084.5|654442.2|653442.2|659800|658800|654062.5|653062.5|61569
1540162800000|2018-10-21 23:00:00|656087.5|654087.5|652021.7|651021.7|657335.2|655750.7|650500|649500|57518
1540249200000|2018-10-22 23:00:00|653496.7|652496.7|656549.5|655549.5|657026.4|656026.4|652808.1|651468.7|59035
1540335600000|2018-10-23 23:00:00|656299.1|655299.1|654674.7|653674.7|658333.4|657333.4|650062.4|649062.4|78172
1540422000000|2018-10-24 23:00:00|656936.1|654936.1|655734.1|654734.1|660339.5|659339.5|655384.5|654384.5|69131
1540508400000|2018-10-25 23:00:00|658466.2|656466.2|658351|657351|659881.8|658881.8|655586.8|654586.8|67022
1540771200000|2018-10-29 00:00:00|659287.5|658287.5|658200.4|657200.4|660110.2|659110.2|655147.8|654147.8|70964
1540857600000|2018-10-30 00:00:00|658613|657613|656626.1|655626.1|659156.5|657937.5|655575|654575|68584
1540944000000|2018-10-31 00:00:00|657137.5|656137.5|658512.5|657512.5|659087.3|658087.3|655777|654777|57474
1541030400000|2018-11-01 00:00:00|657862.5|656862.5|656987.7|655987.7|658461.7|657461.7|656150|655150|59878
1541116800000|2018-11-02 00:00:00|657575|656575|662875|661875|663419.5|662419.5|655673.8|654673.8|65947
1541376000000|2018-11-05 00:00:00|662725|660725|661420.3|660420.3|665484.2|664251.5|660038.8|658444|21124
1541462400000|2018-11-06 00:00:00|660642.5|659642.5|661161.6|660161.6|661849.1|660849.1|658040.8|657040.8|64374
1541548800000|2018-11-07 00:00:00|662475|661475|662081.1|661081.1|662987.5|661987.5|658800|657800|69448
1541635200000|2018-11-08 00:00:00|662487.5|661487.5|667425.2|666425.2|667798.6|666798.6|661749.8|660749.8|71857
1541721600000|2018-11-09 00:00:00|669051.2|668051.2|678363.9|677363.9|679966.6|678966.6|668219.4|667219.4|94910
1541980800000|2018-11-12 00:00:00|678175|677175|676923.9|675923.9|678913.7|677913.7|673886.2|672886.2|74483
1542067200000|2018-11-13 00:00:00|678850|677850|679190.7|678190.7|682012.5|681012.5|675920|674920|74291
1542153600000|2018-11-14 00:00:00|681887.7|680887.7|672579.3|671579.3|683337.5|682337.5|670560.3|669560.3|87041
1542240000000|2018-11-15 00:00:00|668035|667035|661957.5|660957.5|668577.7|667428|661472.4|660472.4|93788
1542326400000|2018-11-16 00:00:00|659012.5|658012.5|660725|659725|662539|661539|657118.3|656118.3|86277
1542585600000|2018-11-19 00:00:00|661437.5|660437.5|656639.5|655639.5|661712.2|660712.2|656299.4|655299.4|69786
1542672000000|2018-11-20 00:00:00|656637.5|655637.5|661162.5|660162.5|662245.9|661245.9|655658.1|654658.1|80965
1542758400000|2018-11-21 00:00:00|660750|659750|656462.2|655462.2|661006.4|660006.4|655787.5|654787.5|70942
1542844800000|2018-11-22 00:00:00|656575|655575|657072.9|656072.9|659095.3|657081|654675|653675|62906
1542931200000|2018-11-23 00:00:00|658663.6|657663.6|662275.8|661275.8|664687.6|663687.6|656137.5|655137.5|77456
1543190400000|2018-11-26 00:00:00|664900|663900|672199.9|671199.9|674000.4|673000.4|664085|663085|80888
1543276800000|2018-11-27 00:00:00|669200|668200|673188.7|672188.7|674291.3|673291.3|665156.2|664156.2|90572
1543363200000|2018-11-28 00:00:00|669027.7|668027.7|669116.4|668116.4|675929.2|674929.2|668187.5|667187.5|92449
1543449600000|2018-11-29 00:00:00|669150|668150|662600.4|661600.4|669450|668450|659724.9|658724.9|91383
1543536000000|2018-11-30 00:00:00|664702.3|663702.3|671887.4|670887.4|672412|671412|663958.4|662958.4|90890
1543795200000|2018-12-03 00:00:00|662050|661050|667050|666050|668151.2|667151.2|661358.9|660105.4|91316
1543881600000|2018-12-04 00:00:00|664975|663975|668175.3|667175.3|669387.8|668387.8|662537.5|661537.5|96070
1543968000000|2018-12-05 00:00:00|668937.5|667937.5|666065|665065|669413|668413|665737.5|664737.5|75747
1544054400000|2018-12-06 00:00:00|667789|666789|668512.4|667512.4|672878|671878|666996.2|665977.7|109079
1544140800000|2018-12-07 00:00:00|670237.8|669237.8|663024.5|662024.5|671150.5|670150.5|660325.8|659325.8|97757
1544400000000|2018-12-10 00:00:00|663500|662500|666425|665425|667437.5|666437.5|661925|660925|81054
1544486400000|2018-12-11 00:00:00|665300|664300|664812.5|663812.5|666262.5|665262.5|662675|661675|75679
1544572800000|2018-12-12 00:00:00|663912.5|662912.5|663537.3|662537.3|665836.3|664836.3|661725|660725|81077
1544659200000|2018-12-13 00:00:00|663850|662850|663786.4|662786.4|665449.3|664449.3|661812.5|660812.5|79571
1544745600000|2018-12-14 00:00:00|664614.9|663614.9|668087.5|667087.5|668674.2|667674.2|662865|661865|79689
1545004800000|2018-12-17 00:00:00|667399.4|666399.4|667925.4|666925.4|668574.9|667574.9|664845.5|663845.5|65597
1545091200000|2018-12-18 00:00:00|668861.2|667861.2|672238.2|671238.2|672950|671950|666629.2|665629.2|77094
1545177600000|2018-12-19 00:00:00|672250|671250|672887.4|671887.4|678560|677560|670621.2|669621.2|77621
1545264000000|2018-12-20 00:00:00|674325|673325|682746|681746|685335.5|684335.5|672895.7|671895.7|98869
1545350400000|2018-12-21 00:00:00|682337.5|681337.5|689975|688975|690775|689775|679106.6|678106.6|117894
1545609600000|2018-12-24 00:00:00|686375|685375|685900|684900|688150|686936|682300|681300|89209
1545782400000|2018-12-26 00:00:00|687982.4|686982.4|689600|688600|695375.4|694375.4|687444.7|686409.5|67251
1545868800000|2018-12-27 00:00:00|687423.5|686423.5|696475.7|695475.7|697424.5|696424.5|686162.5|685162.5|110707
1545955200000|2018-12-28 00:00:00|696137.5|695137.5|696137.5|695137.5|698484.9|696927.8|692925.3|691925.3|94074
1546214400000|2018-12-31 00:00:00|697156|691882|694345.5|692345.5|699796.1|698296.1|693285|689285|16751
1546387200000|2019-01-02 00:00:00|698591.6|694791.5|688489|686489|700898|697767.9|687178.6|684655.5|21379
1546473600000|2019-01-03 00:00:00|694707.7|693707.7|685937.5|684937.5|696222.4|694800|685833.9|684833.9|82363
1546560000000|2019-01-04 00:00:00|686271.2|685271.2|676287.5|675287.5|687609.4|686037.5|675686.9|674639.7|91699
1546819200000|2019-01-07 00:00:00|679426|674381|666805|665805|686424.8|678541.5|666290.6|663831|35859
1546905600000|2019-01-08 00:00:00|670711.9|669711.9|668100.2|667100.2|674230.2|672584.5|667653.9|666653.9|92004
1546992000000|2019-01-09 00:00:00|669711.8|668711.8|667925|666925|672838.3|671838.3|667125|666125|93084
1547078400000|2019-01-10 00:00:00|668900|667900|670649.7|669649.7|673875.8|672875.8|667507.1|666038|91084
1547164800000|2019-01-11 00:00:00|670137.5|669137.5|669202.3|668202.3|672068.5|671068.5|668419.8|667419.8|89182
1547424000000|2019-01-14 00:00:00|672318.8|671318.8|670512.5|669512.5|673660.6|672500|669814.9|668814.9|80492
1547510400000|2019-01-15 00:00:00|670950.6|669950.6|670809.1|669809.1|671950|670950|669337.4|668337.4|89980
1547596800000|2019-01-16 00:00:00|670287.5|669287.5|664007.1|663007.1|670323.5|669323.5|663462.5|662462.5|85485
1547683200000|2019-01-17 00:00:00|664275|663275|664592.9|663592.9|667362.5|666362.5|663772.5|662772.5|83549
1547769600000|2019-01-18 00:00:00|663075|662075|663742.2|662742.2|665498.2|664498.2|661720.8|660720.8|84943
1548028800000|2019-01-21 00:00:00|662925.7|661925.7|664394.4|663394.4|665264|664264|662566|661566|54909
1548115200000|2019-01-22 00:00:00|666000|665000|664825.1|663825.1|666743.6|665743.6|664462.5|663462.5|70737
1548201600000|2019-01-23 00:00:00|664187.5|663187.5|661523.4|660523.4|665023.7|663593|660800.5|659800.5|76831
1548288000000|2019-01-24 00:00:00|660987.5|659987.5|658799.9|657799.9|662047.4|661047.4|657287.5|656287.5|86732
1548374400000|2019-01-25 00:00:00|658476.1|657476.1|660251.8|659251.8|663113.4|662113.4|657489.6|656489.6|83799
1548633600000|2019-01-28 00:00:00|659151.8|658151.8|663156.6|662156.6|663235.5|662235.5|658607.4|657550|72520
1548720000000|2019-01-29 00:00:00|663037.5|662037.5|660900|659900|664611.3|663611.3|660162.6|659162.6|87605
1548806400000|2019-01-30 00:00:00|661725|660725|659637.5|658637.5|662312.5|661312.5|659137.6|658137.6|76225
1548892800000|2019-01-31 00:00:00|655152.4|654152.4|655964.9|654964.9|656550|655550|652113.7|651113.7|95008
1548979200000|2019-02-01 00:00:00|656274.6|655274.6|655055|654055|657851.3|656851.3|653700.8|652700.8|87509
1549238400000|2019-02-04 00:00:00|656175|655175|656621.9|655621.9|657797.7|656797.7|655211.4|654211.4|72651
1549324800000|2019-02-05 00:00:00|656435.8|655435.8|656463.4|655463.4|656975.4|655975.4|654700.6|653700.6|76834
1549411200000|2019-02-06 00:00:00|656963.7|655963.7|658537.4|657537.4|659776|658776|656634|655634|77869
1549497600000|2019-02-07 00:00:00|660587.5|659587.5|661625|660625|662087|661087|659112.6|658112.6|83893
1549584000000|2019-02-08 00:00:00|661425|660425|658123.8|657123.8|661600|660600|656835.5|655835.5|71771
1549843200000|2019-02-11 00:00:00|656225|655225|658787.5|657787.5|659518|658518|655829.2|654829.2|74790
1549929600000|2019-02-12 00:00:00|658262.5|657262.5|659412.5|658412.5|663037.7|662037.7|655562.5|654562.5|70293
1550016000000|2019-02-13 00:00:00|657675|656675|659025|658025|659462.5|658462.5|656575|655575|74547
1550102400000|2019-02-14 00:00:00|664954.5|663954.5|669252|668252|672175.6|671175.6|663325|662325|102243
1550188800000|2019-02-15 00:00:00|666813|665813|665187.5|664187.5|668232.5|667232.5|664362.5|663362.5|88790
1550448000000|2019-02-18 00:00:00|663900|662900|662412.5|661412.5|664400|663400|661374.1|660374.1|62409
1550534400000|2019-02-19 00:00:00|663537.5|662537.5|658437.5|657437.5|663550|662550|657872.8|656872.8|69559
1550620800000|2019-02-20 00:00:00|659087.5|658087.5|655562.6|654562.6|659876.5|658876.5|655304.3|654304.3|76555
1550707200000|2019-02-21 00:00:00|656825|655825|655968.8|654968.8|657386|656386|654173|653173|70615
1550793600000|2019-02-22 00:00:00|655587.5|654587.5|653937.6|652937.6|657074.8|656074.8|653537.5|652537.5|68558
1551052800000|2019-02-25 00:00:00|654104.8|653104.8|656313.8|655313.8|656882|655882|652120|651120|75770
1551139200000|2019-02-26 00:00:00|656500|655500|658799.2|657799.2|659911.5|658911.5|656279.8|655279.8|71995
1551225600000|2019-02-27 00:00:00|657250.2|656250.2|657987.3|656987.3|660761.9|659761.9|657194.7|656194.7|83123
1551312000000|2019-02-28 00:00:00|659502.1|658502.1|658937.4|657937.4|659969|658969|657362.5|656362.5|82665
1551398400000|2019-03-01 00:00:00|657995.7|656995.7|659731.1|658731.1|659938|658938|656620.7|655620.7|80878
1551657600000|2019-03-04 00:00:00|658033.8|657033.8|657935.8|656935.8|659130.5|658130.5|656912.5|655912.5|83623
1551744000000|2019-03-05 00:00:00|658149.6|657149.6|658252.5|657252.5|659017.5|658017.5|657493.8|656493.8|70487
1551830400000|2019-03-06 00:00:00|658634.9|657634.9|660246.9|659246.9|660874.6|659874.6|658373.4|657373.4|72258
1551916800000|2019-03-07 00:00:00|659765.1|658765.1|662126.9|661126.9|663079.9|662079.9|658950.8|657950.8|83153
1552003200000|2019-03-08 00:00:00|664062.5|663062.5|664206.8|663206.8|665862|664699.5|663717.8|662174.3|29424
1552262400000|2019-03-11 00:00:00|662728.7|661728.7|660059.5|659059.5|662807.8|661807.8|659844.2|658844.2|67386
1552348800000|2019-03-12 00:00:00|659075.2|658075.2|656674.8|655674.8|659265|658265|656045.7|655045.7|74483
1552435200000|2019-03-13 00:00:00|656693.9|655693.9|654531.2|653531.2|656737.5|655737.5|653726.5|652726.5|71471
1552521600000|2019-03-14 00:00:00|654834|653834|655925|654925|656466|655466|653662.5|652662.5|73850
1552608000000|2019-03-15 00:00:00|655307.4|654307.4|649442.4|648442.4|655382.6|654382.6|648842.6|647842.6|77342
1552867200000|2019-03-18 00:00:00|648150|647150|644402.1|643402.1|648496|647496|641862.1|640862.1|73017
1552953600000|2019-03-19 00:00:00|644859.5|643859.5|644174.6|643174.6|646318.9|645318.9|642300|641300|68877
1553040000000|2019-03-20 00:00:00|642652.7|641652.7|643377.4|642377.4|644392.3|643392.3|642393.3|641393.3|67630
1553126400000|2019-03-21 00:00:00|638536.8|637536.8|639111.4|638111.4|640059.2|639059.2|636851.6|635851.6|77554
1553212800000|2019-03-22 00:00:00|639100.1|638100.1|647336|646336|648837.5|647837.5|637499.8|636499.8|103891
1553472000000|2019-03-25 00:00:00|645493.2|644493.2|641311.3|640311.3|646604.9|645604.9|640275.2|639275.2|91247
1553558400000|2019-03-26 00:00:00|641312.5|640312.5|644550.2|643550.2|645261.1|644261.1|640905.5|639905.5|84535
1553644800000|2019-03-27 00:00:00|645054.5|644054.5|648075|647075|650362.6|649362.6|644812.5|643812.5|92380
1553731200000|2019-03-28 00:00:00|648832.8|647832.8|650381.6|649381.6|653404.9|652404.9|647536.6|646536.6|92727
1553817600000|2019-03-29 00:00:00|648408.4|647408.4|657575.1|656575.1|658098.8|657098.8|646462.5|645462.5|95904
1554073200000|2019-03-31 23:00:00|654832.6|652832.6|654177|653177|659023.6|658023.6|652786.4|651305.4|93045
1554159600000|2019-04-01 23:00:00|653475|652475|654598.2|653598.2|656116.2|655116.2|653013|651775|90833
1554246000000|2019-04-02 23:00:00|653235.5|652235.5|652893.5|651893.5|655140.6|654140.6|650892.4|649892.4|81542
1554332400000|2019-04-03 23:00:00|652100|651100|654962.5|653962.5|656593.7|655593.7|652043|651043|83865
1554418800000|2019-04-04 23:00:00|655435.6|654435.6|653800.4|652800.4|655754.2|654558.1|652060.6|651060.6|77968
1554678000000|2019-04-07 23:00:00|653923.8|651923.8|649574.6|648574.6|655210|654003.6|649343.6|648343.6|76793
1554764400000|2019-04-08 23:00:00|650208|649208|649526|648526|650721.8|649212.5|646861.9|645861.9|75427
1554850800000|2019-04-09 23:00:00|649896.7|648896.7|642981.2|641981.2|650342|648999|642608|641608|80434
1554937200000|2019-04-10 23:00:00|643491.5|642491.5|646921.2|645921.2|647590.9|646590.9|643491.5|642112.5|86252
1555023600000|2019-04-11 23:00:00|645625.3|643625.3|643287.6|642287.6|647328.9|645829.6|641773.4|640773.4|87468
1555282800000|2019-04-14 23:00:00|643562.5|642562.5|643093.6|642093.6|645531.7|643956.1|642243.9|641243.9|75456
1555369200000|2019-04-15 23:00:00|643439.1|642439.1|641568.7|640568.7|645016.2|644016.2|641372.3|640372.3|85186
1555455600000|2019-04-16 23:00:00|640322.8|639322.8|638946.4|637946.4|642077.5|640571.9|638664.7|637664.7|84273
1555542000000|2019-04-17 23:00:00|639513.7|638513.7|640236.2|639236.2|642088.5|641088.5|639132.5|637776|91392
1555628400000|2019-04-18 23:00:00|639529.7|638529.7|641051.9|640051.9|641261.2|640261.2|639435.5|638050|36983
1555887600000|2019-04-21 23:00:00|638793.8|637793.8|638541|637541|640050.4|639050.4|637955.3|636955.3|42524
1555974000000|2019-04-22 23:00:00|638892.1|636892.1|637786.8|636786.8|640086.1|638427.9|637381|636381|70299
1556060400000|2019-04-23 23:00:00|638201|637201|644688.2|643688.2|645004.7|644004.7|638100|636663|81521
1556146800000|2019-04-24 23:00:00|644150|642150|648166.1|647166.1|650382.5|649382.5|643366.5|641402|93346
1556233200000|2019-04-25 23:00:00|647326.5|645326.5|648862.5|647862.5|649472|648436.4|646287.9|645120|95653
1556492400000|2019-04-28 23:00:00|649390.5|647390.5|644929.3|643929.3|649559.5|647559.5|644565.1|643565.1|83602
1556578800000|2019-04-29 23:00:00|645835.6|644835.6|647280.2|646280.2|650523.3|649523.3|643827.4|642827.4|78517
1556665200000|2019-04-30 23:00:00|646811.6|644811.6|648115.4|647115.4|648814.3|647814.3|645728.5|644425.7|31606
1556751600000|2019-05-01 23:00:00|648367.3|647367.3|655206.9|654206.9|656228.4|655228.4|648126.7|646653.2|89436
1556838000000|2019-05-02 23:00:00|655630.4|653630.4|651365.6|650365.6|656746.2|655537.5|650681.8|649681.8|83075
1557097200000|2019-05-05 23:00:00|653750|652750|653264.9|652264.9|655896.5|654562.5|651012.5|650012.5|82654
1557183600000|2019-05-06 23:00:00|652935|651935|653420.3|652420.3|656215.4|653500|645624|636624|78238
1557270000000|2019-05-07 23:00:00|654087.5|652087.5|650729.5|649729.5|654300|653097.5|649554.6|648554.6|85720
1557356400000|2019-05-08 23:00:00|652412.5|651412.5|653049|652049|656021.1|655021.1|652177.6|650608.9|24969
1557442800000|2019-05-09 23:00:00|653630.3|651630.3|652533.7|651533.7|655050|654050|651612.5|650612.5|84070
1557702000000|2019-05-12 23:00:00|653364.4|652364.4|655261.2|654261.2|692337.5|683337.5|652076.2|647766.5|89219
1557788400000|2019-05-13 23:00:00|654002.5|653002.5|649462.1|648462.1|654919.6|653919.6|649343.7|648343.7|94546
1557874800000|2019-05-14 23:00:00|649550|648550|646811|645811|650343.9|649343.2|645334.6|644334.6|101465
1557961200000|2019-05-15 23:00:00|647078.7|646078.7|646328.1|645328.1|648300|646787.5|644420|643420|88122
1558047600000|2019-05-16 23:00:00|647550|646550|647933.5|646933.5|648617.2|647500|646050|645050|78731
1558306800000|2019-05-19 23:00:00|647036.5|646036.5|645985.9|644985.9|647593.5|646112.6|644614.6|643614.6|69844
1558393200000|2019-05-20 23:00:00|645750|644750|644499.3|643499.3|647194.2|645880.7|643875.2|642875.2|73134
1558479600000|2019-05-21 23:00:00|644269.5|643269.5|644209.3|643209.3|645773.9|644383.9|641987.9|640987.9|73805
1558566000000|2019-05-22 23:00:00|644382.5|643382.5|648545|647545|649805.4|648805.4|644342|643342|88910
1558652400000|2019-05-23 23:00:00|647984.1|646984.1|645746.4|644746.4|648123|646991.4|644651.6|643651.6|77167
1558911600000|2019-05-26 23:00:00|645951.9|643951.9|644444.5|643444.5|646252.8|644654.9|644175|643175|63325
1558998000000|2019-05-27 23:00:00|645407|643407|647362.5|646362.5|648033.6|647033.6|644341.8|642891.4|79633
1559084400000|2019-05-28 23:00:00|648778.1|646778.1|652092.9|651092.9|654478.5|653478.5|648221.4|646763.1|88350
1559170800000|2019-05-29 23:00:00|650145.3|648145.3|651125.5|650125.5|652047|651047|649344|648145.2|85049
1559257200000|2019-05-30 23:00:00|655150|653150|653337.9|652337.9|656409|655409|651663.7|650663.7|99012
1559516400000|2019-06-02 23:00:00|656357.3|655357.3|653963.7|652963.7|656750|655488.5|652147.8|651147.8|88886
1559602800000|2019-06-03 23:00:00|654525|652525|653001.3|652001.3|654850|653350|651306|650306|91951
1559689200000|2019-06-04 23:00:00|651937.5|650937.5|652845.4|651845.4|654250.4|653250.4|650075|649075|99725
1559775600000|2019-06-05 23:00:00|654150|652150|651813.9|650813.9|655109.1|654109.1|650662.5|649662.5|85195
1559862000000|2019-06-06 23:00:00|649784.4|648784.4|649134.1|648134.1|652085.3|651085.3|647926.5|646926.5|85108
1560121200000|2019-06-09 23:00:00|649463.1|647463.1|647571.6|646571.6|649846.7|648346.7|646818.5|645818.5|80815
1560207600000|2019-06-10 23:00:00|647083.7|646083.7|645941.5|644941.5|647437.9|646437.9|644949|643949|83095
1560294000000|2019-06-11 23:00:00|646503.2|644503.2|648633|647633|649350|647902.4|645137.9|642943|38115
1560380400000|2019-06-12 23:00:00|648806.9|647806.9|645633.3|644633.3|649651.2|648253|645447.6|644447.6|84581
1560466800000|2019-06-13 23:00:00|645712.7|644712.7|644371.5|643371.5|646918.8|645451.8|642659.8|641379.4|88743
1560726000000|2019-06-16 23:00:00|644700|642700|642808.2|641808.2|645038.8|643293.3|641844.3|640844.3|78209
1560812400000|2019-06-17 23:00:00|643768|642768|640337.1|639337.1|644416.6|643416.6|639616.7|638616.7|89836
1560898800000|2019-06-18 23:00:00|641749.1|639749.1|638581.5|637581.5|641865.3|640437.5|638262.1|637262.1|79979
1560985200000|2019-06-19 23:00:00|637878.3|635878.3|629800.4|628800.4|637900|636394.1|629241.2|628241.2|102530
1561071600000|2019-06-20 23:00:00|629738.6|628738.6|633215.9|632215.9|638436.6|637436.6|629699.9|628400|97160
1561330800000|2019-06-23 23:00:00|629540.7|628540.7|627301.4|626301.4|630772.7|629772.7|626249.4|625249.4|34035
1561417200000|2019-06-24 23:00:00|626811.3|624811.3|629765.1|628765.1|630019.1|629019.1|625486.1|624486.1|90756
1561503600000|2019-06-25 23:00:00|629875.3|627875.3|630056.1|629056.1|632812.6|631812.6|628124.8|626575.9|96272
1561590000000|2019-06-26 23:00:00|631328.2|630328.2|631433.2|630433.2|633258.1|632154.1|629822.1|628822.1|85726
1561676400000|2019-06-27 23:00:00|631848.9|629848.9|631863|630863|635296.7|633591.1|629027.8|628027.8|85384
1561935600000|2019-06-30 23:00:00|631497|629497|630851.7|629851.7|632647.2|631647.2|628301.8|627301.8|88639
1562022000000|2019-07-01 23:00:00|631535.2|629535.2|633168.9|632168.9|634434.4|633434.4|630246.8|628638.5|91653
1562108400000|2019-07-02 23:00:00|634570.2|633570.2|634117.8|633117.8|637261.2|636143.8|633701|632204|88745
1562194800000|2019-07-03 23:00:00|634194.5|632194.5|634862.2|633862.2|635697.5|634697.5|632842.4|631734.9|73102
1562281200000|2019-07-04 23:00:00|635529.1|633529.1|638148.9|637148.9|639143.9|638143.9|634718|633497.1|86092
1562540400000|2019-07-07 23:00:00|639148.1|637148.1|636749.6|635749.6|640495.5|639465.1|635362.4|634362.4|80326
1562626800000|2019-07-08 23:00:00|638171.4|636171.4|638755.6|637755.6|639647.7|638647.7|637035.7|635632.5|81818
1562713200000|2019-07-09 23:00:00|639485.4|637485.4|632101|631101|640167.5|638752.6|631735|630735|96274
1562799600000|2019-07-10 23:00:00|632244.8|630244.8|629079|628079|632639.5|631006.7|628091|627091|91671
1562886000000|2019-07-11 23:00:00|629539.1|627539.1|630130.1|629130.1|632431.9|631431.9|628614.3|627214.5|86529
1563145200000|2019-07-14 23:00:00|631769.6|630769.6|627456.2|626456.2|631801.6|630801.6|626107.7|625107.7|85892
1563231600000|2019-07-15 23:00:00|628664.6|626664.6|629971.3|628971.3|630013|629013|626866.8|625378.3|80319
1563318000000|2019-07-16 23:00:00|631028.5|630028.5|628709.9|627709.9|631404.2|630028.5|627701.4|626701.4|84928
1563404400000|2019-07-17 23:00:00|630245.6|629245.6|630337.5|629337.5|631888|630888|628023|627023|87439
1563490800000|2019-07-18 23:00:00|629498.7|627498.7|630360.9|629360.9|631133|630133|627925.9|626432.4|85270
1563750000000|2019-07-21 23:00:00|631534.3|629534.3|631341.9|630341.9|634681.3|630782.1|629736|628736|77076
1563836400000|2019-07-22 23:00:00|633015.1|631015.1|633398.5|632398.5|633937|632937|631321.5|630321.5|82665
1563922800000|2019-07-23 23:00:00|632606|631606|631602|630602|632725|631725|630521.6|629521.6|77047
1564009200000|2019-07-24 23:00:00|633113.5|632113.5|633105.5|632105.5|634060.7|632664.9|628860.9|627860.9|91198
1564095600000|2019-07-25 23:00:00|632387.8|630387.8|634849|633849|635542|634542|631179.7|630043.4|82692
1564354800000|2019-07-28 23:00:00|634167.1|633167.1|635214.8|634214.8|636872.8|635872.8|633717.4|632266.9|68260
1564441200000|2019-07-29 23:00:00|634695|633695|636246.3|635246.3|637851.8|636851.8|632934.3|631934.3|81436
1564527600000|2019-07-30 23:00:00|635218.6|634218.6|634749.8|633749.8|636065.8|635065.8|634023.3|633023.3|76585
1564614000000|2019-07-31 23:00:00|637431.6|635431.6|638749.7|637749.7|642017.6|641017.6|637272.4|635431.6|99767
1564700400000|2019-08-01 23:00:00|647791.4|646791.4|650840|649840|654789.6|653789.6|645131|644131|120607
1564959600000|2019-08-04 23:00:00|656060.8|654060.8|653786.7|652786.7|657376|654544|649006.4|648006.4|108223
1565046000000|2019-08-05 23:00:00|653258.9|652258.9|653383.3|652383.3|654501.2|653328.6|650454|649454|100211
1565132400000|2019-08-06 23:00:00|653237.6|651237.6|656206.8|655206.8|657454.3|656454.3|649988.5|648988.5|103972
1565218800000|2019-08-07 23:00:00|652732.3|651732.3|651522.8|650522.8|654789.5|653789.5|650789.1|649789.1|103276
1565305200000|2019-08-08 23:00:00|651093.5|650093.5|654587.3|653587.3|655838.8|654838.8|651037.5|649843.9|94834
1565564400000|2019-08-11 23:00:00|653710.7|651710.7|655013.6|654013.6|657361.5|656361.5|652844|651609.8|95202
1565650800000|2019-08-12 23:00:00|655052.9|653052.9|649123.7|648123.7|659305.1|658305.1|648382|647382|100017
1565737200000|2019-08-13 23:00:00|650241.2|649241.2|661272.3|660272.3|661570.5|660570.5|650123.8|648700|108974
1565823600000|2019-08-14 23:00:00|658907.7|656907.7|661211.5|660211.5|666346.4|665346.4|656996.8|655996.8|130239
1565910000000|2019-08-15 23:00:00|661575.4|659575.4|665524.1|664524.1|666246.3|665246.3|659090.1|658090.1|103459
1566169200000|2019-08-18 23:00:00|664439.3|663439.3|669556.5|668556.5|670829.4|669829.4|663078.3|661975.2|107388
1566255600000|2019-08-19 23:00:00|670374.6|669374.6|665747.9|664747.9|671538.1|670538.1|664914|663914|98867
1566342000000|2019-08-20 23:00:00|665216.1|663216.1|658013.3|657013.3|665300.8|663877.8|656860.3|655860.3|92611
1566428400000|2019-08-21 23:00:00|659258.7|657258.7|657771.7|656771.7|659868.3|658858.5|654934.2|653934.2|96393
1566514800000|2019-08-22 23:00:00|656160.6|654160.6|661118.6|660118.6|662651.6|661651.6|655600|654087.5|103914
1566774000000|2019-08-25 23:00:00|663073.1|661073.1|660864.9|659864.9|663121.9|661562.5|658813.2|657813.2|105739
1566860400000|2019-08-26 23:00:00|662000|660000|667339.4|666339.4|667565.4|666565.4|661396|660000|95040
1566946800000|2019-08-27 23:00:00|665147.2|664147.2|666669.9|665669.9|670297.1|669297.1|663615.3|662615.3|100238
1567033200000|2019-08-28 23:00:00|666257.4|665257.4|665517.7|664517.7|669758.4|668758.4|664720.8|663720.8|96910
1567119600000|2019-08-29 23:00:00|666149.9|665149.9|667957.6|666957.6|668836.9|667836.9|663567.1|662567.1|90349
1567378800000|2019-09-01 23:00:00|668134.3|667134.3|668238.3|667238.3|669657.1|668191|666054.4|665054.4|81686
1567465200000|2019-09-02 23:00:00|668978.2|666978.2|670043|669043|671947.2|670947.2|668312.5|666312.5|93149
1567551600000|2019-09-03 23:00:00|668204.2|667204.2|661778|660778|668271.2|667271.2|661532.8|660532.8|91999
1567638000000|2019-09-04 23:00:00|659917.5|658917.5|662128.1|661128.1|662476|661476|659353|658353|85366
1567724400000|2019-09-05 23:00:00|661947|659947|657680.8|656680.8|663235.3|661275.5|656379.8|655379.8|98539
1567983600000|2019-09-08 23:00:00|657477.1|655477.1|655959.7|654959.7|657786|656228|654053.8|653053.8|86017
1568070000000|2019-09-09 23:00:00|655999.5|654999.5|653247.2|652247.2|656075.7|655075.7|652961.9|651961.9|88155
1568156400000|2019-09-10 23:00:00|655154.5|653154.5|656351.1|655351.1|656939.8|655939.8|653367.8|652367.8|85758
1568242800000|2019-09-11 23:00:00|654100|653100|647458.8|646458.8|654555.7|653378|647355.7|646355.7|102707
1568329200000|2019-09-12 23:00:00|648797.5|646797.5|642970.4|641970.4|648944.6|646944.6|641955.4|640842.7|94703
1568588400000|2019-09-15 23:00:00|638757.3|637757.3|639490.1|638490.1|642234.9|641234.9|637094.6|636094.6|102399
1568674800000|2019-09-16 23:00:00|640173.2|639173.2|643865.5|642865.5|644973.7|643973.7|640108.9|638744.5|99065
1568761200000|2019-09-17 23:00:00|644914|643914|642424.5|641424.5|645978.6|644585.7|641730.3|640730.3|85376
1568847600000|2019-09-18 23:00:00|644697.9|642697.9|639240.4|638240.4|644755.7|643222.2|638656.8|637656.8|91960
1568934000000|2019-09-19 23:00:00|640273.1|639273.1|639476.4|638476.4|640832|639725.4|637561.3|636561.3|77077
1569193200000|2019-09-22 23:00:00|640556|637492.3|638893.8|637893.8|641258.9|640258.9|638549|637128.6|76436
1569279600000|2019-09-23 23:00:00|639741.3|637741.3|639949.2|638949.2|640014.7|639014.7|636596.8|635596.8|82420
1569366000000|2019-09-24 23:00:00|639755|638755|642468.6|641468.6|645358.8|644358.8|639620|638106.5|88170
1569452400000|2019-09-25 23:00:00|642596.4|640596.4|642750.6|641750.6|644256|643256|641584.9|640543.4|86589
1569538800000|2019-09-26 23:00:00|643826.2|642826.2|646618.3|645618.3|647004.5|646004.5|642956.3|641956.3|87756
1569798000000|2019-09-29 23:00:00|646961.7|644961.7|649069.9|648069.9|650596.2|649596.2|645850|644663.5|86300
1569884400000|2019-09-30 23:00:00|648546.1|647546.1|653442|652442|654903.7|653903.7|648525.7|647423.5|92270
1569970800000|2019-10-01 23:00:00|653979.4|651979.4|653073.8|652073.8|656132.2|655132.2|650822.6|649569.5|96477
1570057200000|2019-10-02 23:00:00|652791.6|651791.6|652488.8|651488.8|654214.5|653214.5|650799.5|648357.8|96645
1570143600000|2019-10-03 23:00:00|650237.5|649237.5|647829.9|646829.9|651687.7|650687.7|645952.8|644952.8|83868
1570402800000|2019-10-06 23:00:00|647802.7|646802.7|649485.4|648485.4|650279.8|649279.8|646751|645298.4|81075
1570489200000|2019-10-07 23:00:00|649850|647850|652463.6|651463.6|654110.8|653110.8|648048.2|647048.2|93004
1570575600000|2019-10-08 23:00:00|652964.6|650964.6|649021.9|648021.9|653291.7|651897.5|648650|647650|91663
1570662000000|2019-10-09 23:00:00|648515.7|646515.7|645256.3|644256.3|649277.7|648277.7|644509.4|643509.4|89313
1570748400000|2019-10-10 23:00:00|645031.2|643031.2|642404.1|641404.1|645037.5|643689.9|640580.6|639580.6|92743
1571007600000|2019-10-13 23:00:00|642747.5|640747.5|643391.1|642391.1|644817.9|643817.9|642012.5|640129.1|79101
1571094000000|2019-10-14 23:00:00|643898.5|641898.5|643281.5|642281.5|645575|644575|642403|641403|82157
1571180400000|2019-10-15 23:00:00|644737.5|642737.5|641244.8|640244.8|645232|644002.5|641123.4|640123.4|86072
1571266800000|2019-10-16 23:00:00|642268.2|640268.2|642486.9|641486.9|642722.9|641722.9|638999.2|637999.2|91411
1571353200000|2019-10-17 23:00:00|640335.3|639335.3|640229.5|639229.5|641425.4|640425.4|638260.6|637260.6|71827
1571612400000|2019-10-20 23:00:00|638861.5|636861.5|637716.8|636716.8|639141.7|638019.4|636769.7|635769.7|76754
1571698800000|2019-10-21 23:00:00|638750.4|636750.4|636709.3|635709.3|638784.4|637563.5|636094.7|635094.7|78586
1571785200000|2019-10-22 23:00:00|638472.3|636472.3|639024.4|638024.4|640411.9|639411.9|636962.5|635686.5|83133
1571871600000|2019-10-23 23:00:00|639750|638750|641143|640143|641918|640918|638029.3|637029.3|82930
1571958000000|2019-10-24 23:00:00|640605.1|638605.1|638207.1|637207.1|641652.5|640148.8|636850.1|635850.1|82382
1572220800000|2019-10-28 00:00:00|639808.3|638808.3|638155.2|637155.2|639927|638927|636123.3|635123.3|83764
1572307200000|2019-10-29 00:00:00|638266.8|637266.8|639544.9|638544.9|640790.3|639790.3|638063.2|637063.2|81466
1572393600000|2019-10-30 00:00:00|639711.6|638711.6|640359.5|639359.5|641921.8|640921.8|638152.7|637152.7|80859
1572480000000|2019-10-31 00:00:00|638926.6|637926.6|641508.1|640508.1|641942.6|640942.6|637572.8|636572.8|93026
1572566400000|2019-11-01 00:00:00|641857.2|640857.2|635347.1|634347.1|641861|640861|634204.2|633204.2|89837
1572825600000|2019-11-04 00:00:00|635094.3|633094.3|634463|633463|635343.3|633662.5|632190.7|631095.1|31200
1572912000000|2019-11-05 00:00:00|634226.6|633226.6|636090.5|635090.5|637374.9|636374.9|632253.7|631253.7|92469
1572998400000|2019-11-06 00:00:00|635606.7|634606.7|640187.8|639187.8|640825|639825|635602.4|634602.4|92355
1573084800000|2019-11-07 00:00:00|639518|638518|634884|633884|639683.6|638683.6|634725.3|633725.3|99507
1573171200000|2019-11-08 00:00:00|637492.4|636492.4|638667.9|637667.9|640236.1|639236.1|636385.3|635385.3|95412
1573430400000|2019-11-11 00:00:00|639844.5|638844.5|639129.1|638129.1|640359.1|639359.1|638682.5|637682.5|83473
1573516800000|2019-11-12 00:00:00|638475.4|637475.4|642136.6|641136.6|643341.1|642341.1|638314.6|637314.6|93658
1573603200000|2019-11-13 00:00:00|642611.1|641611.1|643860.5|642860.5|645179.6|644179.6|641795.8|640795.8|95603
1573689600000|2019-11-14 00:00:00|642407.8|641407.8|640924.9|639924.9|643263.3|642263.3|640437.6|639437.6|95478
1573776000000|2019-11-15 00:00:00|638889.2|637889.2|637752.8|636752.8|640160.9|639160.9|637591.3|636591.3|86541
1574035200000|2019-11-18 00:00:00|637847.8|636847.8|638542.6|637542.6|640056.5|639056.5|637439.2|636439.2|83305
1574121600000|2019-11-19 00:00:00|639367.6|638367.6|638248|637248|639367.6|638367.6|636942.7|635942.7|84361
1574208000000|2019-11-20 00:00:00|639704.4|638704.4|640105.1|639105.1|641605.2|640605.2|638359.2|637359.2|90013
1574294400000|2019-11-21 00:00:00|638869.8|637869.8|637693.6|636693.6|639352.3|638352.3|637045.5|636045.5|87792
1574380800000|2019-11-22 00:00:00|638079.5|637079.5|639038.6|638038.6|639538.1|638538.1|636653.9|635653.9|84735
1574640000000|2019-11-25 00:00:00|638711.4|637711.4|640484.3|639484.3|641207.5|640207.5|637782.5|636782.5|72548
1574726400000|2019-11-26 00:00:00|639837.4|638837.4|640312.9|639312.9|641896|640896|639540.7|638540.7|81234
1574812800000|2019-11-27 00:00:00|640292.6|639292.6|640648.3|639648.3|641596.1|640596.1|639402|638402|81915
1574899200000|2019-11-28 00:00:00|640459.7|639459.7|641745.5|640745.5|642388.5|641388.5|640147.2|639147.2|74055
1574985600000|2019-11-29 00:00:00|641694.3|640694.3|643640.6|642640.6|643939|642939|640585.8|639585.8|84894
1575244800000|2019-12-02 00:00:00|643832.9|642832.9|642555.6|641555.6|645407.8|644407.8|642052.6|641052.6|98781
1575331200000|2019-12-03 00:00:00|641809.9|640809.9|641519.5|640519.5|643461.3|642461.3|641169.6|640169.6|97065
1575417600000|2019-12-04 00:00:00|642347.9|641347.9|639460.1|638460.1|642950|641950|638746.7|637661.7|102094
1575504000000|2019-12-05 00:00:00|639135.5|638135.5|638079.3|637079.3|639890|638890|637631.8|636631.8|93168
1575590400000|2019-12-06 00:00:00|638057.3|637057.3|636815.1|635815.1|639024.5|638024.5|636478.4|635478.4|88870
1575849600000|2019-12-09 00:00:00|637611|636611|636630.9|635630.9|638550.9|637550.9|635885.4|634885.4|78886
1575936000000|2019-12-10 00:00:00|636272.5|635272.5|635967.8|634967.8|637115|636115|635291.9|634291.9|85470
1576022400000|2019-12-11 00:00:00|635806.1|634806.1|635817.8|634817.8|636707.1|635707.1|635547.2|634547.2|77393
1576108800000|2019-12-12 00:00:00|633404.8|632404.8|628432.6|627432.6|633405.9|632405.9|627376|626376|93738
1576195200000|2019-12-13 00:00:00|627243.4|626243.4|629469.4|628469.4|629935.1|628935.1|622054.7|621054.7|113204
1576454400000|2019-12-16 00:00:00|628546.4|627546.4|624880.7|623880.7|629121.3|628121.3|624119.4|623119.4|86195
1576540800000|2019-12-17 00:00:00|626412.5|625412.5|624700|623700|627908.4|626908.4|623855.1|622855.1|74891
1576627200000|2019-12-18 00:00:00|625649.1|624649.1|626998.4|625998.4|627706.1|626706.1|624738.9|623738.9|84519
1576713600000|2019-12-19 00:00:00|626191.3|625191.3|624120.5|623120.5|626290.5|625290.5|623524.9|622524.9|94802
1576800000000|2019-12-20 00:00:00|624435|623435|622637.3|621637.3|625251.3|624251.3|620618.5|619618.5|95742
1577059200000|2019-12-23 00:00:00|623027.7|622027.7|622146.6|621146.6|624098.9|623098.9|622100|621100|82328
1577145600000|2019-12-24 00:00:00|623024.8|622024.8|620534.2|619534.2|623041.2|622041.2|619450.5|618450.5|69465
1577318400000|2019-12-26 00:00:00|618533.9|617533.9|622221.7|621221.7|623119.7|622119.7|617204|616204|79268
1577404800000|2019-12-27 00:00:00|622554.9|621554.9|621275.9|620275.9|622600.4|621600.4|618485.4|617485.4|99583
1577664000000|2019-12-30 00:00:00|620758.4|619758.4|620425.2|619425.2|621356|620356|616948.5|615948.5|116881
1577750400000|2019-12-31 00:00:00|620467.1|619467.1|620969|619969|623972.9|622608.8|620047.2|618946.4|28254
1577923200000|2020-01-02 00:00:00|622481.1|620481.1|618471.4|617471.4|622603.7|621175.4|616214.3|615214.3|33911
1578009600000|2020-01-03 00:00:00|619127.4|618127.4|620240.9|619240.9|622913.7|621913.7|618574.8|617574.8|95522
1578268800000|2020-01-06 00:00:00|622339|621339|618443.2|617443.2|624095.9|623039.2|617892.8|616892.8|93131
1578355200000|2020-01-07 00:00:00|619222.2|617222.2|620524.6|619524.6|622007.1|620631.6|616463.5|615463.5|38128
1578441600000|2020-01-08 00:00:00|619516|618516|611299.7|610299.7|620393.7|619393.7|611245.9|610245.9|110694
1578528000000|2020-01-09 00:00:00|614219.5|613219.5|613368.1|612368.1|614565.3|613565.3|611661|610661|99294
1578614400000|2020-01-10 00:00:00|612652.7|611652.7|610382.9|609382.9|614347.6|613347.6|609311.7|608311.7|96959
1578873600000|2020-01-13 00:00:00|610741.1|609741.1|612668.2|611668.2|614498|613498|609342.7|608342.7|98648
1578960000000|2020-01-14 00:00:00|613184.1|612184.1|614917.1|613917.1|615441.2|614441.2|612766.8|611766.8|95749
1579046400000|2020-01-15 00:00:00|614739.7|613739.7|615196|614196|618674.2|617674.2|613922.6|612922.6|102398
1579132800000|2020-01-16 00:00:00|614532.6|613532.6|616840.5|615840.5|618176.2|617176.2|614316.5|613316.5|93758
1579219200000|2020-01-17 00:00:00|616716.7|615716.7|616271.7|615271.7|617373.9|616373.9|613401.9|612401.9|96357
1579478400000|2020-01-20 00:00:00|615279.1|614279.1|616580.7|615580.7|616949|615949|614338.8|613338.8|77470
1579564800000|2020-01-21 00:00:00|617682.1|616682.1|618139.1|617139.1|620207.2|619207.2|617517.2|616517.2|88111
1579651200000|2020-01-22 00:00:00|618953.7|617953.7|620201.6|619201.6|621209.3|620209.3|618219.5|617219.5|96430
1579737600000|2020-01-23 00:00:00|620839.4|619839.4|620976.7|619976.7|621416.4|620416.4|618841.8|617841.8|94801
1579824000000|2020-01-24 00:00:00|619164.7|618164.7|621973.5|620973.5|623431.6|622431.6|617720|616720|98701
1580083200000|2020-01-27 00:00:00|623974|622974|630219.4|629219.4|631640.4|630640.4|622396.3|621396.3|123467
1580169600000|2020-01-28 00:00:00|628839.6|627839.6|624317|623317|631934.7|630934.7|623679.7|622679.7|124663
1580256000000|2020-01-29 00:00:00|623851.9|622851.9|627136|626136|628732.9|627732.9|623535.4|622535.4|107010
1580342400000|2020-01-30 00:00:00|629363.1|628363.1|634941.8|633941.8|635653.7|634653.7|629345.9|628345.9|128347
1580428800000|2020-01-31 00:00:00|633106.7|632106.7|638624.7|637624.7|640027.2|639027.2|631015.2|630015.2|128760
1580688000000|2020-02-03 00:00:00|639976.3|638976.3|638380|637380|641538.3|640538.3|634626.8|633626.8|137232
1580774400000|2020-02-04 00:00:00|635421.6|634421.6|629988.5|628988.5|636602.2|635602.2|628919.2|627919.2|124266
1580860800000|2020-02-05 00:00:00|632191.8|631191.8|629409.1|628409.1|633397.9|632397.9|625990.7|624990.7|136692
1580947200000|2020-02-06 00:00:00|627982.3|626982.3|632916.9|631916.9|634831.9|633831.9|627726.8|626726.8|124259
1581033600000|2020-02-07 00:00:00|633088.5|632088.5|641738.5|640738.5|642895.1|641895.1|632819.8|631819.8|133247
1581292800000|2020-02-10 00:00:00|639843.9|638843.9|642447.4|641447.4|643532.8|642532.8|636995.5|635995.5|127586
1581379200000|2020-02-11 00:00:00|638952.9|637952.9|633317.9|632317.9|641704.3|640704.3|633013|632013|120723
1581465600000|2020-02-12 00:00:00|632278|631278|632499.3|631499.3|632990.4|631990.4|629611.3|628611.3|109964
1581552000000|2020-02-13 00:00:00|635744.7|634744.7|635481.1|634481.1|638398.7|637398.7|633967.7|632967.7|114810
1581638400000|2020-02-14 00:00:00|636521.7|635521.7|636773.2|635773.2|636930|635930|634350.5|633184.2|99874
1581897600000|2020-02-17 00:00:00|634645.5|633645.5|635106.1|634106.1|636281.6|635281.6|632596.5|631596.5|84763
1581984000000|2020-02-18 00:00:00|637011.2|636011.2|639687.2|638687.2|642582.2|641582.2|636112.5|635112.5|105021
1582070400000|2020-02-19 00:00:00|637768.8|636768.8|635887.7|634887.7|638409.7|637409.7|635033.1|634033.1|101047
1582156800000|2020-02-20 00:00:00|637768.8|636768.8|642103.1|640103.1|644055.3|642476.5|637107.4|636107.4|110590
1582243200000|2020-02-21 00:00:00|643580.8|641580.8|641023.6|639023.6|646671.8|645169|639550.4|637981.3|118691
1582502400000|2020-02-24 00:00:00|646786.8|644786.8|653747.5|651747.5|659377.2|657745.4|646697.4|644697.4|63999
1582588800000|2020-02-25 00:00:00|648567.9|646567.9|654955.7|652955.7|657052.6|655557.1|647566.5|646037|139102
1582675200000|2020-02-26 00:00:00|655828.6|653828.6|654716.9|652716.9|658174.4|656711.2|650153.6|648667.2|151145
1582761600000|2020-02-27 00:00:00|657597.3|655597.3|659252.6|657252.6|665137.7|663650.8|654979|653337.4|147211
1582848000000|2020-02-28 00:00:00|669694.1|667694.1|671636.5|669636.5|677478|675863.5|667204|665611.4|166448
1583107200000|2020-03-02 00:00:00|667084.4|665084.4|666362.4|665362.4|674328.8|672761.4|661605|659975|166669
1583193600000|2020-03-03 00:00:00|665117|663117|658762.5|656762.5|667718.2|666065.5|654066|652066|142578
1583280000000|2020-03-04 00:00:00|660166.4|658166.4|664917|662917|666410.2|664951.9|655602|654173|118199
1583366400000|2020-03-05 00:00:00|662234.3|660234.3|677543.5|675543.5|678865.5|676865.5|661351.1|659752|120507
1583452800000|2020-03-06 00:00:00|677591.2|675591.2|685352.5|683352.5|686302.6|684687.3|674100|672415|125008
1583712000000|2020-03-09 00:00:00|731687.4|727336.4|749087.2|747087.2|755145.7|750761.7|730370.3|726346.1|50599
1583798400000|2020-03-10 00:00:00|730232.5|725983.1|718246.5|716246.5|730542.6|727358.3|707769.7|705769.7|106806
1583884800000|2020-03-11 00:00:00|716527.6|714527.6|724155.9|723155.9|725221.4|724092.4|712395.1|710395.1|102482
1583971200000|2020-03-12 00:00:00|739448.7|737448.7|741446|739446|755820.4|754369|729905.7|727455|99579
1584057600000|2020-03-13 00:00:00|738733.9|736012.4|732364.4|730364.4|741754.5|738678.2|721570.1|719570.1|102085
1584316800000|2020-03-16 00:00:00|735904.7|733904.7|742730|740730|755564.4|753564.4|735767.4|733403.7|103378
1584403200000|2020-03-17 00:00:00|740230.8|738230.8|755312.3|753312.3|755535.3|754025.5|734766.4|733766.4|104524
1584489600000|2020-03-18 00:00:00|763625.7|761625.7|821692.1|819692.1|823173|820305.5|763527.7|761527.7|105729
1584576000000|2020-03-19 00:00:00|806555.4|804555.4|794568.1|792568.1|821167.9|818558.8|793257.4|791257.4|104114
1584662400000|2020-03-20 00:00:00|782696.7|780696.7|797388.2|795388.2|799792.4|797792.4|774719.7|772956.8|103259
1584921600000|2020-03-23 00:00:00|812085.4|808925.3|799324|797324|814834.3|812834.3|794934.9|793267.4|103137
1585008000000|2020-03-24 00:00:00|787492.6|785492.6|789149.3|787149.3|792936.3|791306.5|782026.2|780592.6|97421
1585094400000|2020-03-25 00:00:00|782643.8|780643.8|782872.4|780872.4|795257.9|793468.4|770329.8|768973.7|106982
1585180800000|2020-03-26 00:00:00|788260.9|786260.9|778079.4|776079.4|791508.4|789770.7|770443|769054.5|137319
1585267200000|2020-03-27 00:00:00|778647.3|776074.9|789849|787849|794065.5|792591.2|776647.6|774833.4|134184
1585522800000|2020-03-29 23:00:00|797046.7|794085.7|798257.5|796257.5|808121.3|805160.3|791661.2|790217|129234
1585609200000|2020-03-30 23:00:00|795748.8|792787.8|781258.8|780258.8|797219.1|794822.1|777336.5|775835.7|129367
1585695600000|2020-03-31 23:00:00|786234.4|783273.4|789233.9|787233.9|794474.7|793269.7|784644.4|781683.4|128911
1585782000000|2020-04-01 23:00:00|777950.3|774989.3|776208|775208|793500.6|791939.6|773989.6|772238.5|131711
1585868400000|2020-04-02 23:00:00|778722.8|776722.8|771695.2|769695.2|781253.9|778618.6|765988.1|764787.2|132228
1586127600000|2020-04-05 23:00:00|771659|769070.4|761615.5|760615.5|772271.1|769587.9|761090.9|759614.4|120517
1586214000000|2020-04-06 23:00:00|755873.1|753873.1|753249.2|752249.2|760052|758795|752471.2|751003.1|124921
1586300400000|2020-04-07 23:00:00|756120|753159|755986.5|754986.5|760215|758565.5|753286.2|751688|115574
1586386800000|2020-04-08 23:00:00|751741|749741|737809.6|735809.6|752710|750710|727980.6|725980.6|128283
1586473200000|2020-04-09 23:00:00|739710|737710|739178|737178|746503|743648|732612.2|730688.7|98591
1586732400000|2020-04-12 23:00:00|733188|730277|737509.8|735509.8|738954.9|737491.3|732113|729671|119438
1586818800000|2020-04-13 23:00:00|732252|729576|731343.5|730343.5|736311|734694.2|727856.8|726427.3|112422
1586905200000|2020-04-14 23:00:00|730217|728217|750093.5|749093.5|754391.6|752998.6|730101|727740|126319
1586991600000|2020-04-15 23:00:00|751348|748593|746210.5|744210.5|751522|749875.3|737906.1|736892.3|123141
1587078000000|2020-04-16 23:00:00|735684|733684|740569.3|739569.3|745151.5|743703.3|735390|733300|125926
1587337200000|2020-04-19 23:00:00|746556|744556|747258.9|746258.9|751617.4|749617.4|742230|740735.4|116332
1587423600000|2020-04-20 23:00:00|757043.3|755043.3|772836.3|771836.3|776361.9|774825.7|755439.2|753439.2|135693
1587510000000|2020-04-21 23:00:00|776992.5|774031.5|761013|760013|778614.9|775952.3|758654.5|757314.1|137671
1587596400000|2020-04-22 23:00:00|754703|752703|747245.9|746245.9|755055.9|753055.9|742836.1|741836.1|125326
1587682800000|2020-04-23 23:00:00|749415|747415|747471.3|746471.3|750496.7|748599.5|740211|739211|120353
1587942000000|2020-04-26 23:00:00|744462.9|741611.9|746125.1|745125.1|748659.5|747659.5|740926.4|739926.4|118849
1588028400000|2020-04-27 23:00:00|745786.8|742935.8|742486.4|741486.4|749768.9|747857.6|738398.4|737398.4|119617
1588114800000|2020-04-28 23:00:00|738546.8|736546.8|733051.1|732051.1|739506.6|737709.5|732553.3|731117.6|112154
1588201200000|2020-04-29 23:00:00|729991.8|727991.8|745926.1|743926.1|747316|745688.7|726784.8|725450.2|122036
1588287600000|2020-04-30 23:00:00|748463.6|746463.6|755676.8|753676.8|759111.9|757111.9|748196.5|746024|37650
1588546800000|2020-05-03 23:00:00|751423.1|749423.1|753119.8|752119.8|760583.3|758936.5|750590.9|749194.8|115664
1588633200000|2020-05-04 23:00:00|745041.8|743041.8|738451.4|737451.4|746746.8|743895.8|736025.2|734490.3|113169
1588719600000|2020-05-05 23:00:00|734586.8|732586.8|745419.1|743419.1|750872.8|749590.3|734493.8|732493.8|116020
1588806000000|2020-05-06 23:00:00|745031.2|743031.2|739109.9|737109.9|746982.2|744420.7|736387.2|734914|117029
1588892400000|2020-05-07 23:00:00|741867.3|739016.3|735276.2|733276.2|742073.3|739338.8|731544.2|730020.3|111405
1589151600000|2020-05-10 23:00:00|735786.1|732935.1|736815.6|734815.6|740733.7|739300.6|732372.1|730372.1|39411
1589238000000|2020-05-11 23:00:00|736248.7|734248.7|731672.5|730672.5|738643.9|736643.9|730255.3|729255.3|107960
1589324400000|2020-05-12 23:00:00|735678.5|732827.5|742009|740009|743194.8|741583.7|731439.8|730030.6|113974
1589410800000|2020-05-13 23:00:00|741637.5|738786.5|739711.4|737711.4|745829.9|744425|736998.5|735513.9|118314
1589497200000|2020-05-14 23:00:00|735959.8|733959.8|737600.6|735600.6|739782.4|738290.4|730662.9|729152.4|114485
1589756400000|2020-05-17 23:00:00|732994.3|730994.3|728963.4|726963.4|733076.9|731076.9|726257.8|724696|109069
1589842800000|2020-05-18 23:00:00|728065.2|725440.9|725276.2|723276.2|728813.4|726813.4|722562.3|721189.8|113060
1589929200000|2020-05-19 23:00:00|727253.2|725253.2|714398.4|712398.4|727477.1|725403.5|711819|710347|109566
1590015600000|2020-05-20 23:00:00|713758.3|711758.3|711625.5|709625.5|714066.5|712035.1|706539.9|705051.3|113602
1590102000000|2020-05-21 23:00:00|717165.8|714489.8|718387|716387|722129|720620.7|713890.5|711532.5|116751
1590361200000|2020-05-24 23:00:00|715166.4|712490.4|717915.5|715915.5|719435.7|717965.2|714315.9|712117.2|86288
1590447600000|2020-05-25 23:00:00|713282.8|711282.8|708461.8|706461.8|714143.3|712352|706564.1|705235.6|107502
1590534000000|2020-05-26 23:00:00|709193.1|707193.1|711039.1|709039.1|715829.6|714348.8|708484|706567.6|111747
1590620400000|2020-05-27 23:00:00|711120.1|709120.1|703280.6|701280.6|713203.4|711628|702784.3|700784.3|111879
1590706800000|2020-05-28 23:00:00|705287.9|702611.9|705610.4|703610.4|709543.1|708057.4|704665.2|702413|109150
1590966000000|2020-05-31 23:00:00|698871.1|696871.1|693895.4|691895.4|701314.9|699236|693253.5|691741.7|110930
1591052400000|2020-06-01 23:00:00|690431.6|688431.6|688921.8|686921.8|692468.6|690982.1|686311.7|684785.4|102862
1591138800000|2020-06-02 23:00:00|686649|684649|686435.5|684435.5|690351.6|688834.3|682701.6|681182.1|111501
1591225200000|2020-06-03 23:00:00|687651|685651|693021.6|691021.6|696489|694987.5|687109.3|685109.3|113352
1591311600000|2020-06-04 23:00:00|689566.9|687566.9|687434.9|685434.9|690265.6|688265.6|683615|681615|90587
1591570800000|2020-06-07 23:00:00|685043.9|682367.9|684195.1|683195.1|687377.1|685608.8|680876.9|679400.5|86763
1591657200000|2020-06-08 23:00:00|683484.1|681484.1|686087.9|684087.9|690545.9|688982|683366.4|681366.4|87819
1591743600000|2020-06-09 23:00:00|685689|683689|686639.5|685639.5|690359.3|688859|685052.3|683197.9|85423
1591830000000|2020-06-10 23:00:00|691414.2|689414.2|699748|697748|700418.7|698921.5|687926.5|685250.5|89581
1591916400000|2020-06-11 23:00:00|700069.6|698069.6|699496.8|697496.8|703003.7|700609.8|692863.5|690863.5|35744
1592175600000|2020-06-14 23:00:00|703933|701933|699513.3|698513.3|706472.5|704800.4|698953.8|697619.4|89018
1592262000000|2020-06-15 23:00:00|696341.4|693814|696280.9|695280.9|700397.5|698835.9|692367.1|690824.1|89096
1592348400000|2020-06-16 23:00:00|697000.8|695000.8|697925.3|695925.3|699851.5|698422.9|694177|692925.2|81808
1592434800000|2020-06-17 23:00:00|697923.6|695923.6|700326.1|698326.1|700526.1|699105.9|692188|690592.5|87317
1592521200000|2020-06-18 23:00:00|697321.2|695321.2|696102.8|694102.8|698887.3|696661.3|692313.9|690810.2|83507
1592780400000|2020-06-21 23:00:00|697424.5|694748.5|691172.7|689172.7|698351.2|695859.5|690518.2|688717|85196
1592866800000|2020-06-22 23:00:00|692133.1|690133.1|689022.3|687022.3|693169.8|691169.8|686006.9|684505.1|99485
1592953200000|2020-06-23 23:00:00|688311.2|686311.2|696303.6|694303.6|696760.5|695153.2|688258.5|686258.5|30544
1593039600000|2020-06-24 23:00:00|696732.8|694732.8|692382.1|690382.1|698692|696350.3|691674.5|690192.9|109268
1593126000000|2020-06-25 23:00:00|691787|689222.6|698113.7|696113.7|700868|699454.6|690917.4|688590.5|106233
1593385200000|2020-06-28 23:00:00|699318.9|697318.9|702458.7|701458.7|705281.4|703923.9|696646.2|694963.5|111046
1593471600000|2020-06-29 23:00:00|701951.6|699951.6|712476.3|710476.3|714369.7|712874.9|701841|699841|109643
1593558000000|2020-06-30 23:00:00|712781.6|710781.6|708174.4|706174.4|713902.3|711902.3|706544.5|704544.5|29722
1593644400000|2020-07-01 23:00:00|707574|705574|705518.3|704518.3|707862.7|706516.6|702379|700969|104359
1593730800000|2020-07-02 23:00:00|705070.8|703070.8|715468.2|714468.2|717217.9|716217.9|703464.7|701464.7|98112
1593990000000|2020-07-05 23:00:00|711681.6|709005.6|718459.8|716459.8|721774.9|720535.3|708510.8|706974.1|108430
1594076400000|2020-07-06 23:00:00|718865.3|716865.3|715575.3|713575.3|724078.9|722634.3|712942.4|711409.5|108777
1594162800000|2020-07-07 23:00:00|716672.7|714672.7|713117.8|711117.8|718243.7|716243.7|710927.7|709376.8|107785
1594249200000|2020-07-08 23:00:00|711604.7|709604.7|710388.9|708388.9|712025.5|710335.8|705393.6|703918.4|110418
1594335600000|2020-07-09 23:00:00|711747.4|709747.4|709733.3|707733.3|715376.6|713778.7|707018.9|705406.1|108605
1594594800000|2020-07-12 23:00:00|706846|704165|707572.3|705572.3|711248.3|709724.7|705431.1|703790.3|100824
1594681200000|2020-07-13 23:00:00|711093|709093|712398.7|710398.7|714431.6|712875.8|709048.8|707283.4|114766
1594767600000|2020-07-14 23:00:00|709081.3|707081.3|709876.8|708876.8|712204.1|710722|707054.6|705420.1|103601
1594854000000|2020-07-15 23:00:00|712016.6|709514.7|715560.1|713560.1|715634.2|713634.2|711162|708652.3|96492
1594940400000|2020-07-16 23:00:00|716354.8|714354.8|719521.4|717521.4|720955.7|719508.2|715874.4|713874.4|90158
1595199600000|2020-07-19 23:00:00|720387.4|718387.4|715342.3|713342.3|722497.1|720497.1|713726.8|712227.8|97609
1595286000000|2020-07-20 23:00:00|713620.9|711620.9|707117.2|705117.2|714327.6|712327.6|706553.6|705027.2|101369
1595372400000|2020-07-21 23:00:00|708132.6|706132.6|712810.1|710810.1|713807.5|712269.6|706486|705003.4|108153
1595458800000|2020-07-22 23:00:00|711792.8|709792.8|713592.5|711592.5|717285.1|715793.4|708706.3|707308.5|111015
1595545200000|2020-07-23 23:00:00|716224.4|714224.4|718617|716617|720987.9|719515.2|713926.6|712401|104010
1595804400000|2020-07-26 23:00:00|716850.2|714850.2|718550.4|716550.4|720397.3|718902.6|714854.2|713366.5|100347
1595890800000|2020-07-27 23:00:00|716889.9|714889.9|725292.9|723292.9|727938.1|726452.1|716553.2|714553.2|99634
1595977200000|2020-07-28 23:00:00|725398.3|723398.3|726188|724188|727286.7|725778.5|721180|719694.7|96803
1596063600000|2020-07-29 23:00:00|728672.1|726672.1|735203.8|733203.8|738900.5|737396.3|728561.3|726561.3|106686
1596150000000|2020-07-30 23:00:00|733378.6|731378.6|743927.4|741927.4|746104.8|744596.8|732737.5|730737.5|106263
1596409200000|2020-08-02 23:00:00|744002.9|741326.9|734092.4|732092.4|747115.1|745115.1|733296.8|731769.1|106951
1596495600000|2020-08-03 23:00:00|731561|729561|736294.7|735294.7|741330.1|739752.3|729936.4|727936.4|105624
1596582000000|2020-08-04 23:00:00|734151.4|732151.4|728602.9|726602.9|736143.4|734310|726846.6|725467.1|112013
1596668400000|2020-08-05 23:00:00|730057.1|727381.1|734193.7|732193.7|737160.9|735522|727186.3|725578|109393
1596754800000|2020-08-06 23:00:00|736884.7|734884.7|739037.2|737037.2|740270.6|738694.5|733897.4|732219.1|112643
1597014000000|2020-08-09 23:00:00|735300.6|733300.6|734988.4|732988.4|741114.7|739114.7|733958.7|732454.7|99179
1597100400000|2020-08-10 23:00:00|734240.8|732240.8|730298.1|728298.1|737856.3|735559.5|727399.1|725926.8|111303
1597186800000|2020-08-11 23:00:00|735216.7|733216.7|737080.5|736080.5|739344.2|737506.6|730536|729276.7|108569
1597273200000|2020-08-12 23:00:00|734847.2|732847.2|730846.3|728846.3|738842.1|737263.5|730315.5|728574|106768
1597359600000|2020-08-13 23:00:00|730852.1|728852.1|729707.4|727707.4|735747.3|734340.3|728468.9|727019.1|100965
1597618800000|2020-08-16 23:00:00|731352|729352|735261.3|733261.3|738951.7|737536|728416.3|726721.9|103400
1597705200000|2020-08-17 23:00:00|736345.4|734345.4|734670.5|732670.5|738948.8|736274.1|729896.5|728402.4|104472
1597791600000|2020-08-18 23:00:00|732389.2|730389.2|732790.3|730790.3|736722|735133.9|730866.4|729275|100182
1597878000000|2020-08-19 23:00:00|734717.5|732717.5|740524.2|738524.2|742822.6|741425.1|733807.2|732054.7|101696
1597964400000|2020-08-20 23:00:00|738998.1|736998.1|749109.2|748109.2|751098.8|749620.1|737598.4|735598.4|105394
1598223600000|2020-08-23 23:00:00|747842.3|745842.3|746280.6|745280.6|747958.9|745958.9|742142.8|740584.7|100028
1598310000000|2020-08-24 23:00:00|746125.6|744125.6|756181.7|754181.7|758249.7|756677.8|743781.8|742260.5|108610
1598396400000|2020-08-25 23:00:00|754415.3|752415.3|757679.6|755679.6|760911.5|759491.5|754076.1|752106.5|109038
1598482800000|2020-08-26 23:00:00|755634.5|753634.5|752361|750361|756341.8|754341.8|747825|746215.7|112634
1598569200000|2020-08-27 23:00:00|747269.8|745269.8|741949.8|739949.8|748915.5|747297.5|740573.2|739087.3|104851
1598828400000|2020-08-30 23:00:00|742364|740364|744124.6|742124.6|746453.4|744587.5|736773.9|735018.5|102647
1598914800000|2020-08-31 23:00:00|736893.7|734893.7|737179|735179|738487.3|737129.3|734126.9|732665.5|101577
1599001200000|2020-09-01 23:00:00|737693|735693|754927.1|752927.1|758212.5|756605.5|736380.9|734136.3|111618
1599087600000|2020-09-02 23:00:00|754426.7|752426.7|754340.5|752340.5|759520.5|757558.5|749349.8|747713.7|114063
1599174000000|2020-09-03 23:00:00|753364.8|751364.8|754666.5|753666.5|757782.3|756214.3|749849.2|748408|116739
1599433200000|2020-09-06 23:00:00|756438.4|754438.4|757975|755975|763588.5|762087.2|755051.1|753209.9|98099
1599519600000|2020-09-07 23:00:00|760426.1|758426.1|763006.9|762006.9|766879|765296.9|757748.4|755886.3|111922
1599606000000|2020-09-08 23:00:00|764862.9|762862.9|755514.4|754514.4|765732.7|763732.7|753830.2|752371.5|104197
1599692400000|2020-09-09 23:00:00|755359.3|752639.8|752113.8|750113.8|757766.9|756334.2|747189.5|745681.2|113035
1599778800000|2020-09-10 23:00:00|752298.6|750298.6|751730.9|749730.9|753089.3|750944.2|748175.9|746429.2|100820
1600038000000|2020-09-13 23:00:00|749882|747882|752560|751560|756331.4|754727.1|746272.9|744754.3|100282
1600124400000|2020-09-14 23:00:00|751738.9|749738.9|750213.1|748213.1|754791.3|753232.8|749092.9|747411.8|89772
1600210800000|2020-09-15 23:00:00|751408.3|749408.3|750252.7|748252.7|753891.4|751156.4|747069.6|745590.6|95789
1600297200000|2020-09-16 23:00:00|752319.4|750319.4|753578.4|751578.4|755536.8|753981.3|749753.1|748272|96810
1600383600000|2020-09-17 23:00:00|750947.4|748947.4|756269.1|754269.1|758038|756432.7|749982.5|748371.8|98985
1600642800000|2020-09-20 23:00:00|755557.7|753557.7|764680.5|762680.5|766577.5|764958.9|755532.2|753532.2|108915
1600729200000|2020-09-21 23:00:00|762496.8|760496.8|762952.6|760952.6|766792.5|764383.4|757733.7|756190.5|113192
1600815600000|2020-09-22 23:00:00|762724.8|760724.8|767785|766785|772079.3|770460.6|762316.3|760490|106639
1600902000000|2020-09-23 23:00:00|771183.7|769183.7|771253.6|769253.6|775941|774442.4|769602.2|768107.4|114573
1600988400000|2020-09-24 23:00:00|771593.9|768930.9|784334|783334|786116.3|784590.9|766938.5|765452.8|114749
1601247600000|2020-09-27 23:00:00|782744.3|780744.3|792543.5|791543.5|793958.2|792487.6|781337.3|779337.3|114349
1601334000000|2020-09-28 23:00:00|791390.1|789390.1|790785.7|789785.7|800768.7|799134.5|785140.9|783581.8|125472
1601420400000|2020-09-29 23:00:00|792254.6|790254.6|776698.6|775698.6|794947.6|792880.6|776113.9|774842.9|119643
1601506800000|2020-09-30 23:00:00|774136.5|772136.5|775541.5|774541.5|777322.1|775793.6|770643.6|768926.1|114573
1601593200000|2020-10-01 23:00:00|779726.5|777726.5|782087.8|781087.8|789165.7|787677.4|778002.1|776096.3|124474
1601852400000|2020-10-04 23:00:00|780535|778535|782263.9|780263.9|789812|788198.3|779038.7|777187.1|106817
1601938800000|2020-10-05 23:00:00|781870.5|779870.5|781272.6|779272.6|787545.6|786153.6|776738.2|775153.1|108265
1602025200000|2020-10-06 23:00:00|783424.8|781424.8|782886.1|780886.1|785841.4|784341.9|779922.6|778483.2|108856
1602111600000|2020-10-07 23:00:00|780603.4|778603.4|774414.2|772414.2|782069.7|780569.9|773701.8|772204.6|105604
1602198000000|2020-10-08 23:00:00|773255.5|771255.5|768936.5|767936.5|775007.5|773007.5|767059.6|765593.6|100562
1602457200000|2020-10-11 23:00:00|769648.8|766913.8|771636.7|769636.7|773476.6|772093.1|768757|766273|96799
1602543600000|2020-10-12 23:00:00|772997.6|770997.6|770660.7|769660.7|775280.3|773779.7|769106.5|767652.2|110744
1602630000000|2020-10-13 23:00:00|772787.1|770787.1|777025.4|776025.4|778428.9|776813|771493.8|770037.6|105493
1602716400000|2020-10-14 23:00:00|778130.2|776130.2|783452.1|782452.1|785719.8|784080.7|777503|775503|114614
1602802800000|2020-10-15 23:00:00|781685|778992.4|779926.3|777926.3|784664.7|783098|777986.3|776535.3|104550
1603062000000|2020-10-18 23:00:00|779678|777677|776171.5|775171.5|782505.6|780504.6|774750.2|773254.2|106107
1603148400000|2020-10-19 23:00:00|777754.5|775148.5|774160.1|773160.1|781751.6|780200.8|773494.7|771966.1|108382
1603234800000|2020-10-20 23:00:00|773941.2|771941.2|769092.1|767092.1|774101.3|772495|766197.7|764371|109191
1603321200000|2020-10-21 23:00:00|770300|768300|764990.9|762990.9|773392.8|771392.8|764356.7|762804.5|113239
1603407600000|2020-10-22 23:00:00|767492.5|764752.5|763644.6|762644.6|769853.4|767767.7|761718.2|760198.8|108482
1603670400000|2020-10-26 00:00:00|765954.1|763954.1|765807.4|763807.4|767209.5|765719.8|760627.3|759132.5|112865
1603756800000|2020-10-27 00:00:00|764528.9|762528.9|772725.4|770725.4|772974.4|771462.4|763477|761477|113222
1603843200000|2020-10-28 00:00:00|775915.1|773915.1|789715.4|788715.4|790918.6|789258|774612.6|772974.6|130347
1603929600000|2020-10-29 00:00:00|789286.8|787286.8|791797.7|789797.7|797270.6|795726.8|786751.7|784918.3|121077
1604016000000|2020-10-30 00:00:00|792911|790911|795541.7|793541.7|796774.8|795254.5|788272.1|786675.6|122215
1604275200000|2020-11-02 00:00:00|802293.8|800293.8|806547.2|804547.2|810569.9|808797.1|801747.9|799747.9|117241
1604361600000|2020-11-03 00:00:00|804859.6|802859.6|793494.6|791494.6|804971.2|802971.2|791068.8|789501.2|123041
1604448000000|2020-11-04 00:00:00|787154.9|785154.9|778796.2|776796.2|795958.4|793958.4|777916|776395.5|45319
1604534400000|2020-11-05 00:00:00|786087.4|784087.4|769949.6|767949.6|789015.5|787015.5|768287.5|766719.9|125730
1604620800000|2020-11-06 00:00:00|774026.6|772026.6|774751|773751|780141|778738|770318.7|768675.5|127031
1604880000000|2020-11-09 00:00:00|772881.1|770881.1|762933.8|761933.8|773671.9|772191.2|758346.6|756559|118450
1604966400000|2020-11-10 00:00:00|765387.2|763387.2|766149.5|765149.5|770300.9|768706.7|761750.3|760247|130884
1605052800000|2020-11-11 00:00:00|763570.6|761570.6|769556.2|767556.2|771830.6|770603.2|760969.8|759600.8|121942
1605139200000|2020-11-12 00:00:00|775161|773161|773099.2|771099.2|776520.6|775029.9|766821.7|765404|123582
1605225600000|2020-11-13 00:00:00|773800.2|771800.2|775440.7|774440.7|778119.3|776610.6|772284.5|770473.5|106864
1605484800000|2020-11-16 00:00:00|770716.3|768716.3|763872.5|762872.5|772226.9|770683.2|763312.2|761827.6|113933
1605571200000|2020-11-17 00:00:00|764288.6|762288.6|762577|761577|767784.1|766304.1|761599.1|760106.2|111382
1605657600000|2020-11-18 00:00:00|763667.8|761667.8|760345.8|758345.8|764264.4|762264.4|755757.5|754440.6|110300
1605744000000|2020-11-19 00:00:00|762636.3|760636.3|764571.6|762571.6|767149.3|765657.2|761852.2|759914.9|111915
1605830400000|2020-11-20 00:00:00|759912.6|757912.6|762880|761880|763749.7|762000|759272.9|757450|101680
1606089600000|2020-11-23 00:00:00|760663.7|758663.7|763328|761328|766382.1|764694.1|756249.8|754787.1|110964
1606176000000|2020-11-24 00:00:00|759162|757162|755915|753915|762526.2|761135.2|754005.6|752477.5|116355
1606262400000|2020-11-25 00:00:00|756329.1|754329.1|757179.6|755179.6|760777.9|759306.7|753746.3|752217.6|115700
1606348800000|2020-11-26 00:00:00|756517.5|754517.5|757733.1|755733.1|758659|757124.2|753588|752064.5|100035
1606435200000|2020-11-27 00:00:00|757657.5|755657.5|761067.5|759067.5|764238.7|762633.1|757569.5|755569.5|112280
1606694400000|2020-11-30 00:00:00|764427.8|762427.8|764930.7|762930.7|766961.6|765379.9|758482.8|756960.7|115585
1606780800000|2020-12-01 00:00:00|763817.7|761817.7|758505.8|756505.8|765437|763891.2|755924.1|754421.7|118970
1606867200000|2020-12-02 00:00:00|760046.1|758046.1|751722.8|750722.8|760408.5|758457.9|751225.9|749707.9|118829
1606953600000|2020-12-03 00:00:00|752850.7|750850.7|745882.7|743882.7|755048.2|753135.3|743334.7|741675.6|117765
1607040000000|2020-12-04 00:00:00|744224.2|742224.2|739780.8|737780.8|745150.2|743278|738151.2|736613.2|113196
1607299200000|2020-12-07 00:00:00|743719.4|741719.4|734984.7|732984.7|746196.5|744678.1|733494.5|731972.1|116353
1607385600000|2020-12-08 00:00:00|737878|735878|734205.9|732205.9|739505.1|737925.7|730989.2|729486.3|123029
1607472000000|2020-12-09 00:00:00|733845.3|731845.3|739621.8|737621.8|740989.7|739577.7|732170.7|730765.8|118897
1607558400000|2020-12-10 00:00:00|739061.3|737061.3|732297.2|730297.2|740042|738042|730197.1|728624|124691
1607644800000|2020-12-11 00:00:00|731388|729388|732096.9|730096.9|735162.7|733675.8|729556.6|727863.7|123422
1607904000000|2020-12-14 00:00:00|730355.5|728355.5|739295.4|737295.4|740131.6|738313.5|728436.6|726926.7|132060
1607990400000|2020-12-15 00:00:00|736682.3|734682.3|735078.7|733078.7|739433.1|737924.4|733529|732040.2|116072
1608076800000|2020-12-16 00:00:00|734959.3|732959.3|734798.6|732798.6|738073.8|736602.3|733005.4|731650.5|107521
1608163200000|2020-12-17 00:00:00|731668.3|729668.3|730084|728084|732020|730517.1|727027.8|725537.7|109962
1608249600000|2020-12-18 00:00:00|731318.9|729318.9|735512.7|734512.7|739933.5|738315.6|731274.5|729274.5|115396
1608508800000|2020-12-21 00:00:00|741991.6|739991.6|748716.8|746716.8|755694.7|754159|741991.6|739991.6|137249
1608595200000|2020-12-22 00:00:00|754030.1|752030.1|757832|755832|758635.5|756816.5|750537.7|748919.6|119927
1608681600000|2020-12-23 00:00:00|758505.8|756505.8|750294.2|749294.2|758561.2|756561.2|747778.3|746278.4|120305
1608768000000|2020-12-24 00:00:00|751124.2|749124.2|740715.7|739715.7|752644.2|751034.2|739971.2|738474.2|109578
1609113600000|2020-12-28 00:00:00|740342.2|738342.2|737600.3|736600.3|741883.7|739828.5|735861.8|734303.1|106274
1609200000000|2020-12-29 00:00:00|737895.4|735895.4|740392.7|739392.7|741891.4|740529.1|734241.2|732805|108414
1609286400000|2020-12-30 00:00:00|737156.4|735156.4|745855.1|744855.1|750415.7|749415.7|736866.1|734989.7|113963
1609372800000|2020-12-31 00:00:00|746112.7|743148.7|742907.8|740907.8|753687.5|751909.3|738528.5|736132|34828
1609718400000|2021-01-04 00:00:00|741930.8|739930.8|742555.3|741555.3|744777.4|743663.6|731174.9|730109.8|121099
1609804800000|2021-01-05 00:00:00|742030.4|739066.4|740764.2|738764.2|753826.6|751895.4|739626.5|738106|126222
1609891200000|2021-01-06 00:00:00|738292.2|736292.2|738092.5|736092.5|743102.7|741554.2|734568.7|732938.5|123349
1609977600000|2021-01-07 00:00:00|741531.3|738567.3|748414.5|746414.5|750678.2|748678.2|736832.3|734635.9|33165
1610064000000|2021-01-08 00:00:00|741871|739871|743087.6|742087.6|749335|747773.2|738752.6|737167|132277
1610323200000|2021-01-11 00:00:00|746109.7|744109.7|745535.5|744535.5|750604|749490.2|743211.2|741651.5|117043
1610409600000|2021-01-12 00:00:00|744858.4|742858.4|737113.6|736113.6|744893.9|743508|735987.1|734730.9|124524
1610496000000|2021-01-13 00:00:00|734961.2|732961.2|737413.2|736413.2|740304.6|739304.6|734322.8|732800.2|126884
1610582400000|2021-01-14 00:00:00|738457.5|736457.5|731810.6|730810.6|741080.5|739581.1|731589.3|730296.3|119688
1610668800000|2021-01-15 00:00:00|737138.4|735138.4|736135.6|735135.6|739734.4|738379|733109.2|732109.2|125463
1610928000000|2021-01-18 00:00:00|741428|739428|740148.6|739148.6|744749.2|743293.3|738312.7|736718.8|113804
1611014400000|2021-01-19 00:00:00|738907.8|736907.8|737394.7|736394.7|739986.2|738827.4|736431.1|734978.9|114036
1611100800000|2021-01-20 00:00:00|735595.4|733595.4|735175.7|734175.7|737324.1|736324.1|732631|731233.9|112264
1611187200000|2021-01-21 00:00:00|734016.1|732016.1|740087.9|739087.9|742047.8|740525.9|732889.1|731328.5|123127
1611273600000|2021-01-22 00:00:00|743231.3|741231.3|753407.9|751407.9|753716.8|752107.1|742402.2|740887.6|128357
1611532800000|2021-01-25 00:00:00|748771.6|746771.6|754553.4|753553.4|759178.2|758142.4|746638|744638|133371
1611619200000|2021-01-26 00:00:00|757214.6|755214.6|753443.6|752443.6|758800.1|757399.3|749817.4|748817.4|121310
1611705600000|2021-01-27 00:00:00|749905.8|747905.8|755720.5|754720.5|760342.6|759342.6|749616.7|747761.5|127657
1611792000000|2021-01-28 00:00:00|759960.5|757960.5|759705.8|758705.8|765820|764537.4|759307.2|757858.9|130811
1611878400000|2021-01-29 00:00:00|763200.1|761200.1|759095.1|757095.1|764397|763027.9|752845.9|751338.8|127845
1612137600000|2021-02-01 00:00:00|756396|754396|762134.9|760134.9|762836.5|761320.7|754139|752477.3|126428
1612224000000|2021-02-02 00:00:00|760438.7|758438.7|760382.3|758382.3|762108.2|760353.1|753630.6|752131.7|136698
1612310400000|2021-02-03 00:00:00|761250.1|759250.1|759661.9|757661.9|764414.4|762414.4|758213.5|756693.5|129130
1612396800000|2021-02-04 00:00:00|760663.2|758663.2|758300.3|756300.3|761520|759830.6|753556.5|752082.8|122453
1612483200000|2021-02-05 00:00:00|754422.8|752422.8|747077.1|745077.1|754511.2|752511.2|745908.1|744136.8|118416
1612742400000|2021-02-08 00:00:00|744627.4|742627.4|744281.5|742281.5|746770.1|745264.2|742005.8|740517|119678
1612828800000|2021-02-09 00:00:00|740925.1|738925.1|741373.5|739373.5|743528.8|742062.3|739285.7|737793.5|121676
1612915200000|2021-02-10 00:00:00|739857.4|737857.4|739286.4|737286.4|741121.2|739507.5|736708.5|735140.4|124235
1613001600000|2021-02-11 00:00:00|739388.1|737388.1|738094.9|736094.9|739593|737951.1|735782.4|734324.3|114894
1613088000000|2021-02-12 00:00:00|739595.9|737595.9|737559.5|735559.5|745643.4|744181.9|735910.1|734154.6|115242
1613347200000|2021-02-15 00:00:00|734170.7|732170.7|733670.1|731670.1|735867.5|733993.4|732004.7|730494.9|106986
1613433600000|2021-02-16 00:00:00|733198.5|731198.5|738499.1|737499.1|740117.7|738606.1|731976.5|730455|114227
1613520000000|2021-02-17 00:00:00|739824.1|737824.1|739023.2|737023.2|743020.2|741478.9|736033.6|734501.3|121391
1613606400000|2021-02-18 00:00:00|738841|736841|740257.1|738257.1|742525|741214.1|735842|734139.3|120626
1613692800000|2021-02-19 00:00:00|740514.8|738514.8|741570.2|739570.2|742020|740483.1|738486.3|736994.4|113675
1613952000000|2021-02-22 00:00:00|742700.5|740700.5|743025.3|741025.3|751867.3|749867.3|742353.4|740353.4|121336
1614038400000|2021-02-23 00:00:00|742501.7|740501.7|741963.2|739963.2|744268.4|742268.4|737948.9|736098|36527
1614124800000|2021-02-24 00:00:00|740486|738486|737143.2|735143.2|741040.9|739040.9|734552|733044.2|123908
1614211200000|2021-02-25 00:00:00|734684.4|732684.4|745447.3|744447.3|746026.2|744527.1|734511.7|732617.3|129214
1614297600000|2021-02-26 00:00:00|747686.9|745686.9|747962.7|745962.7|750282.6|748791|743059|741537.5|138248
1614556800000|2021-03-01 00:00:00|742529.2|740529.2|742967.3|740967.3|743486.2|741979.3|739497.5|738001.7|120647
1614643200000|2021-03-02 00:00:00|746480.8|744480.8|738655.6|736655.6|748339.8|746838.2|736604.4|735020.5|133507
1614729600000|2021-03-03 00:00:00|738216.2|736216.2|741038.6|739038.6|741659.5|740139.1|734495.7|732964|129021
1614816000000|2021-03-04 00:00:00|739842.8|737842.8|739745.4|737745.4|740709.3|739161.5|733949.6|732452.4|135997
1614902400000|2021-03-05 00:00:00|744357.8|742357.8|744413.3|742413.3|748864.9|747253.1|741595.4|740023.7|135725
1615161600000|2021-03-08 00:00:00|741127.6|739127.6|745448.4|743448.4|749870.1|747962|740579.2|738557.4|46573
1615248000000|2021-03-09 00:00:00|744610.8|743610.8|739932.3|738932.3|745978.4|744872.8|738263.5|737263.5|127214
1615334400000|2021-03-10 00:00:00|740889.5|739889.5|737290|735290|742417|740942.3|736503.1|734993.4|124882
1615420800000|2021-03-11 00:00:00|736806.6|734806.6|733968.3|731968.3|739693.4|738185.7|732290.4|730870.9|116982
1615507200000|2021-03-12 00:00:00|736660.9|734660.9|734735.2|732735.2|738340.7|736866.3|732749|731261.5|122475
1615766400000|2021-03-15 00:00:00|734730.2|732730.2|730453.2|728453.2|735088.2|733280.3|729862.1|728075.7|121348
1615852800000|2021-03-16 00:00:00|730167.2|728167.2|729303.5|727303.5|731564|730115.9|725848.1|724353.8|125228
1615939200000|2021-03-17 00:00:00|731555|729555|741365.2|739365.2|743223.9|741713.3|730346.1|728880.2|118973
1616025600000|2021-03-18 00:00:00|736036.2|734036.2|742132.6|740132.6|744001.8|742529.2|735327|733327|129818
1616112000000|2021-03-19 00:00:00|744521.1|742521.1|743031.3|741031.3|744547.3|742646.6|737880|736350.1|128006
1616371200000|2021-03-22 00:00:00|744923.1|742923.1|748760.7|747760.7|751938.3|750415.9|743847.7|742383.4|119488
1616457600000|2021-03-23 00:00:00|752638|750638|763053.7|761053.7|764370.3|762854.9|752079.5|750526.8|124565
1616544000000|2021-03-24 00:00:00|764837.8|762837.8|763270.4|762270.4|765905.8|764477.6|757691.3|755996.6|120423
1616630400000|2021-03-25 00:00:00|764713.4|762713.4|763588.8|761588.8|767010.5|765491.8|757897.6|756431|126330
1616716800000|2021-03-26 00:00:00|758138.2|756138.2|760745.3|758745.3|762955.6|761433.5|756547.4|755002.2|115848
1616976000000|2021-03-29 00:00:00|759269.8|757269.8|758095.3|756095.3|762147.5|760646.9|757187|755713.1|107748
1617058800000|2021-03-29 23:00:00|756420.1|754420.1|761106.6|759106.6|762862.7|761352.4|755084.8|753172.6|102182
1617145200000|2021-03-30 23:00:00|759042.1|757042.1|755869|754869|761026.7|759026.7|752771.5|751242|109826
1617231600000|2021-03-31 23:00:00|758053.6|756053.6|764655.7|762655.7|765364.2|763840.9|756810.3|755262.4|115951
1617318000000|2021-04-01 23:00:00|761560.6|759560.6|765600|763600|766186.3|764380.5|759810|758284.5|76607
1617577200000|2021-04-04 23:00:00|764721.3|762721.3|764516.3|762516.3|768409.3|766409.3|760442.7|758887.7|98191
1617663600000|2021-04-05 23:00:00|764044|762044|772049.5|771049.5|774366.9|772915.8|762540.1|760854.1|112517
1617750000000|2021-04-06 23:00:00|771930.2|769930.2|772501.8|770501.8|781410.4|779890.4|769382.5|767382.5|123057
1617836400000|2021-04-07 23:00:00|769049.7|767049.7|768015.1|766015.1|774871.3|773297.7|766717|765198|118682
1617922800000|2021-04-08 23:00:00|771594.6|769594.6|775105.1|773105.1|775769.4|774288.6|770998.9|769516.8|105362
1618182000000|2021-04-11 23:00:00|777291|775291|773527|772527|778408.8|776893.5|771224.4|769744.7|114177
1618268400000|2021-04-12 23:00:00|774832|772832|763191|761191|776748.4|775141.2|759796|757796|115369
1618354800000|2021-04-13 23:00:00|758573.7|756573.7|757615.8|755615.8|759655.7|758196.8|755217.9|753563.5|109932
1618441200000|2021-04-14 23:00:00|772149.6|770149.6|763776.7|762776.7|776449.4|774552.8|761717.9|759717.9|104910
1618527600000|2021-04-15 23:00:00|761842|759842|758463.4|756463.4|761967.4|760149.4|753775.5|752239.8|115015
1618786800000|2021-04-18 23:00:00|761874.2|759874.2|764321.2|762321.2|765282.4|763777.6|760762.1|759223.4|109083
1618873200000|2021-04-19 23:00:00|762279.1|760279.1|770797.4|768797.4|771671.3|770151.9|759833.3|758421.2|121560
1618959600000|2021-04-20 23:00:00|768049.2|766049.2|766777.2|765777.2|771642.5|769708.9|764068.3|762349|118203
1619046000000|2021-04-21 23:00:00|767389|765389|754344|753344|769087.5|767087.5|753014.1|751431.4|114315
1619132400000|2021-04-22 23:00:00|755546|753546|750865.1|748865.1|755842|753607.6|747109.1|745615.2|116458
1619391600000|2021-04-25 23:00:00|750041.1|748041.1|749858.8|747858.8|752231.6|750704.8|746894.4|745328.2|112726
1619478000000|2021-04-26 23:00:00|749729.3|747729.3|749741.8|747741.8|752705.3|751222.1|748356.9|746859.6|107009
1619564400000|2021-04-27 23:00:00|750360.8|748360.8|747796.8|746796.8|751009.3|749513.5|745881.8|744367.3|101444
1619650800000|2021-04-28 23:00:00|744085.5|742085.5|747368.3|745368.3|747946.8|746447.8|742508.9|741013|115443
1619737200000|2021-04-29 23:00:00|748159|746159|752596.1|750596.1|753469.3|751979.5|745579.1|743579.1|110251
1619996400000|2021-05-02 23:00:00|749697.8|746733.8|750844.5|748844.5|759906|757906|748457.9|746733.8|33505
1620082800000|2021-05-03 23:00:00|752175.9|750175.9|750005.6|749005.6|754570.5|753123|747500.9|746500.9|110530
1620169200000|2021-05-04 23:00:00|748012.5|747012.5|749247.8|748247.8|750454.6|749454.6|746399.6|745399.6|100636
1620255600000|2021-05-05 23:00:00|748945.7|746945.7|743519.1|742519.1|749412.6|747870|743004.7|742004.7|95081
1620342000000|2021-05-06 23:00:00|743251|742251|737764.4|736764.4|743727.1|742637|735745.5|734437.1|104393
1620601200000|2021-05-09 23:00:00|738329|736329|742838.7|740838.7|743280|741861.9|735657.3|734657.3|106435
1620687600000|2021-05-10 23:00:00|742550.7|740550.7|741729.1|739729.1|743786.2|742680.2|738732.3|737732.3|124506
1620774000000|2021-05-11 23:00:00|743004.3|741004.3|747297.5|745297.5|747304.3|745798.2|739776.2|738776.2|126799
1620860400000|2021-05-12 23:00:00|746598.9|744598.9|740992.1|738992.1|746616.5|744701.1|738716.7|737130.4|121239
1620946800000|2021-05-13 23:00:00|740856.4|738856.4|740920.2|738920.2|741746.5|740233.9|737734.4|736262.3|109138
1621206000000|2021-05-16 23:00:00|741380.6|739380.6|739983.4|737983.4|742121.5|740649.3|737597.2|736139.3|107570
1621292400000|2021-05-17 23:00:00|738502.9|736502.9|739466.8|738466.8|740388.1|738963.7|736469.7|734953.4|109806
1621378800000|2021-05-18 23:00:00|737891.9|735891.9|736830.1|735830.1|739903.8|738466.2|735859.4|734370.2|121362
1621465200000|2021-05-19 23:00:00|737960.1|735960.1|736481.6|734481.6|738794|737252.1|735006.8|733582.1|114461
1621551600000|2021-05-20 23:00:00|736403|734403|736599.6|735599.6|737940.5|736278.1|734110|732612.6|111201
1621810800000|2021-05-23 23:00:00|736696.4|734696.4|735760.9|733760.9|739392.2|738060.7|734680.8|733253.9|106488
1621897200000|2021-05-24 23:00:00|735110.5|733110.5|735875.6|733875.6|736638.9|735201.3|732481.6|731072.8|113014
1621983600000|2021-05-25 23:00:00|733893.2|731893.2|735566|734566|738106.7|736627.6|733553.5|731553.5|107357
1622070000000|2021-05-26 23:00:00|735952.7|733952.7|735708.4|734708.4|736836.1|735333.8|733712.9|732370.8|105072
1622156400000|2021-05-27 23:00:00|736437.5|734437.5|733277.9|731277.9|737998.4|736539.7|732428.7|730936|104436
1622415600000|2021-05-30 23:00:00|733271.9|731271.9|735356.4|733356.4|735788.6|734313.8|732854|731195.8|83740
1622502000000|2021-05-31 23:00:00|734163.4|732163.4|736383.2|734383.2|737854|736345.7|731716.5|730078.4|109025
1622588400000|2021-06-01 23:00:00|737012.9|735012.9|732348.8|731348.8|738435.4|736818|731889.8|730405.5|107500
1622674800000|2021-06-02 23:00:00|733115.4|731115.4|734133|732133|734512.2|732890.7|731003.5|729182.3|107162
1622761200000|2021-06-03 23:00:00|733988.3|731988.3|728487.2|727487.2|734218.4|732753.9|728159.3|726669.2|101483
1623020400000|2021-06-06 23:00:00|730064.6|728064.6|729128.9|727128.9|731484|730034.6|728010.9|726500.7|93421
1623106800000|2021-06-07 23:00:00|729370.7|727370.7|724583.7|723583.7|730109.5|728583.9|723872.8|722376.2|101488
1623193200000|2021-06-08 23:00:00|722686.9|720686.9|723517.4|721517.4|724897|723412.6|720362.8|719007|98892
1623279600000|2021-06-09 23:00:00|723486.1|721486.1|720480.4|718480.4|724153.8|722175|717481.2|715996.8|101589
1623366000000|2021-06-10 23:00:00|718739.8|716739.8|723309|721309|723573.1|722028.1|716011.7|714510.7|96718
1623625200000|2021-06-13 23:00:00|720947.4|718947.4|722090.1|720090.1|724775.4|723129.8|720860|718930.4|87942
1623711600000|2021-06-14 23:00:00|720994.8|718994.8|723731.2|721731.2|724493.1|722994.9|717828.3|716324.1|101164
1623798000000|2021-06-15 23:00:00|722212.3|720212.3|720116.4|719116.4|722740.8|720767.8|717050.7|715259.7|106108
1623884400000|2021-06-16 23:00:00|725885.3|723885.3|725277.5|724277.5|728098.5|726115|721385.8|719906.3|116185
1623970800000|2021-06-17 23:00:00|725968.7|723968.7|729374.2|727374.2|729632.6|728116.3|721298.2|719814.1|95667
1624230000000|2021-06-20 23:00:00|731593.1|729593.1|731832.7|729832.7|734504.6|732804.3|729487.9|727969.6|101376
1624316400000|2021-06-21 23:00:00|732505.2|730505.2|730866.7|728866.7|733954.2|732487.2|730085|728541.8|108060
1624402800000|2021-06-22 23:00:00|729421|727421|727192.5|725192.5|730096.8|728146|723978.3|722480|107074
1624489200000|2021-06-23 23:00:00|727461.6|725461.6|723863.4|721863.4|727496|725496|721887|720348.4|98443
1624575600000|2021-06-24 23:00:00|722991.8|720991.8|723142.1|721142.1|723723|722228.1|720875.3|719391.2|102390
1624834800000|2021-06-27 23:00:00|723261.2|721261.2|722924.7|720924.7|725028.2|722553|721449.1|720017.5|95501
1624921200000|2021-06-28 23:00:00|723517.4|721517.4|729602.8|727602.8|729702.2|728232.4|722824|720974.2|109041
1625007600000|2021-06-29 23:00:00|728771.7|726771.7|732184.3|730184.3|733379.8|731769|726948.2|725608|105400
1625094000000|2021-06-30 23:00:00|732351.2|730351.2|735422.1|733422.1|736399.6|734750.2|728606.8|727101.7|94311
1625180400000|2021-07-01 23:00:00|735204.6|733204.6|733873.9|731873.9|739040|737168.8|731935.3|730375.3|98837
1625439600000|2021-07-04 23:00:00|734788.1|732788.1|735324.5|733324.5|736976.4|735498.2|732798.9|731284|92300
1625526000000|2021-07-05 23:00:00|733939.5|731939.5|745479.3|743479.3|749264.1|747264.1|732154.2|730590.3|112657
1625612400000|2021-07-06 23:00:00|742576|740576|748724.6|746724.6|750303.3|748655.1|739936.2|738438.2|113207
1625698800000|2021-07-07 23:00:00|748566.5|746566.5|748600.5|746600.5|754556.2|753042.3|746997.5|745298.3|127197
1625785200000|2021-07-08 23:00:00|747436.5|745436.5|745115.2|743115.2|748177|746280|742232.8|740731.6|114913
1626044400000|2021-07-11 23:00:00|745815.3|743815.3|745312.4|743312.4|749053|747268.1|743673.9|742150.2|114382
1626130800000|2021-07-12 23:00:00|744304.1|742304.1|741843.2|739843.2|745106|743608.6|739407.1|737916.2|120336
1626217200000|2021-07-13 23:00:00|743795.3|741795.3|742702.1|740702.1|743990.8|742292.1|740061.5|738403.3|115695
1626303600000|2021-07-14 23:00:00|742837.8|740837.8|744787.2|742787.2|745020.5|743532.4|741153.1|739681.5|113782
1626390000000|2021-07-15 23:00:00|744440.2|742440.2|741086.1|739086.1|744667.5|743118.5|740344.4|738514.7|116878
1626649200000|2021-07-18 23:00:00|743023.4|741023.4|748025.3|746025.3|748804.4|747302.4|742689|741009.9|123198
1626735600000|2021-07-19 23:00:00|747190.1|745190.1|744518.2|742518.2|748261.9|746715.2|744173.4|742514.1|117124
1626822000000|2021-07-20 23:00:00|745595.4|743595.4|740745.6|738745.6|746662.8|745208|739550.9|738038.8|115543
1626908400000|2021-07-21 23:00:00|740129.5|738129.5|739711.2|737711.2|740691.4|739207.8|736513.1|735013.7|116081
1626994800000|2021-07-22 23:00:00|738700.5|736700.5|739035.1|737035.1|739540.3|737905|735680.4|734080.1|113661
1627254000000|2021-07-25 23:00:00|741173.2|739173.2|738520.5|736520.5|743775|742119.3|737004.7|735551.6|116711
1627340400000|2021-07-26 23:00:00|738566.5|736566.5|738732|736732|740473.3|738951.4|736368.4|734933.6|121644
1627426800000|2021-07-27 23:00:00|737989.5|735989.5|737981|735981|739202.6|737617.6|734390.7|733054.9|113168
1627513200000|2021-07-28 23:00:00|734286|732286|731354|730354|734421.1|732912|730650.7|729175|112064
1627599600000|2021-07-29 23:00:00|734743.2|732743.2|732015.9|730015.9|735372.2|733892.4|727795.3|726365.6|116541
1627858800000|2021-08-01 23:00:00|732676|730676|730676.8|729676.8|733307.3|731635|727364.3|725951.3|115141
1627945200000|2021-08-02 23:00:00|730502.4|728502.4|729961.2|728961.2|733007.2|731513.2|728381.2|726831.7|112890
1628031600000|2021-08-03 23:00:00|729930.8|727930.8|732875.6|730875.6|733948.9|732457|727528.8|726023.7|107614
1628118000000|2021-08-04 23:00:00|732385.7|730385.7|731230.5|730230.5|733892.7|732370.2|730422.7|728909.3|112736
1628204400000|2021-08-05 23:00:00|732052.8|730052.8|735649.3|733649.3|736162.2|734652.5|730470.6|728988.8|108695
1628463600000|2021-08-08 23:00:00|735923.7|733923.7|737656.3|735656.3|737969.6|736521|734176.8|732827|111032
1628550000000|2021-08-09 23:00:00|737042.3|735042.3|740468.5|739468.5|741547|740027.1|735517.7|734063.1|111504
1628636400000|2021-08-10 23:00:00|740236.9|738236.9|736452.8|734452.8|742280.8|740937.2|735835.3|734321.3|111045
1628722800000|2021-08-11 23:00:00|735518.2|733518.2|736059.1|734059.1|737822.1|736303.3|733958.1|732445|106531
1628809200000|2021-08-12 23:00:00|737348.5|735348.5|733088|731088|737389.3|735823.5|732279.6|730791.6|110758
1629068400000|2021-08-15 23:00:00|734717.8|732717.8|733047.8|732047.8|735735.5|734495.2|732848.1|731414.4|109397
1629154800000|2021-08-16 23:00:00|735226.3|733226.3|736061|735061|736690.9|735268.5|734011|732965.2|117997
1629241200000|2021-08-17 23:00:00|735126|733126|739062|738062|739618.4|738227.6|733993.7|732514.8|115488
1629327600000|2021-08-18 23:00:00|740624.9|738624.9|743289.8|742289.8|744116.6|742683.2|740273.1|738612.1|123906
1629414000000|2021-08-19 23:00:00|742455|740455|743274|742274|746849.2|745404.7|742432.6|740432.6|115354
1629673200000|2021-08-22 23:00:00|740620.9|738620.9|742100|740100|742960.8|741488.3|740552|738575.4|110906
1629759600000|2021-08-23 23:00:00|740942.9|738942.9|738504.7|736504.7|741572.7|739934.1|737745.6|736252.9|112826
1629846000000|2021-08-24 23:00:00|739104.3|737104.3|741306.9|739306.9|741909.7|740437.7|737146.3|735665.2|105350
1629932400000|2021-08-25 23:00:00|741754.1|739754.1|742978.8|740978.8|745834.3|744093.7|739834|738322.6|112139
1630018800000|2021-08-26 23:00:00|742415|740415|736936.6|734936.6|743060.9|741551.8|736078.5|734542.8|113227
1630278000000|2021-08-29 23:00:00|736793.7|734793.7|736012.2|734012.2|737889.5|736100.2|734843.5|733214.8|103123
1630364400000|2021-08-30 23:00:00|734289.8|732289.8|733297.1|731297.1|734996.6|733473.9|732497.1|730954.2|111178
1630450800000|2021-08-31 23:00:00|733269.5|731269.5|729505.9|727505.9|733488.3|731859.7|728557.7|726968.7|110336
1630537200000|2021-09-01 23:00:00|730892.3|728892.3|729360.4|727360.4|731098.4|729344.5|727483.5|726003.3|102219
1630623600000|2021-09-02 23:00:00|729446.6|727446.6|728052.4|726052.4|730426.7|728903.7|726111.3|724484.9|108467
1630882800000|2021-09-05 23:00:00|730254.4|728254.4|730667.2|729667.2|731558.8|730076.5|728998.2|727399.1|87921
1630969200000|2021-09-06 23:00:00|730567.9|728567.9|733023.2|732023.2|734876.9|733361|730336|728400|110300
1631055600000|2021-09-07 23:00:00|733947.5|731947.5|733049.5|732049.5|736293.3|734809.5|732383.6|730747.3|114127
1631142000000|2021-09-08 23:00:00|733491.9|731491.9|729256.4|728256.4|733999.2|732504|728750.7|727229.8|117033
1631228400000|2021-09-09 23:00:00|729031.8|727031.8|731894.1|729894.1|732685.3|731165.2|727353.9|725847.7|109394
1631487600000|2021-09-12 23:00:00|732344.4|730344.4|727950.5|725950.5|732785.8|731190.6|727060.4|725554.5|112606
1631574000000|2021-09-13 23:00:00|727575.6|725575.6|729667.8|727667.8|730863.6|729344.5|726278|724278|112173
1631660400000|2021-09-14 23:00:00|730335.6|728335.6|724771.7|722771.7|731806.7|730067.4|723985.4|722328.5|111014
1631746800000|2021-09-15 23:00:00|725445.2|723445.2|726531.2|724531.2|727240.3|725745|724104.3|722599.2|108497
1631833200000|2021-09-16 23:00:00|726251.3|724251.3|729179|727179|729937.7|728443.5|725254.9|723720.6|107462
1632092400000|2021-09-19 23:00:00|730619.8|729619.8|736971.7|734971.7|737068.4|735569.1|730499.7|729010.2|118702
1632178800000|2021-09-20 23:00:00|734127.3|732127.3|731125.5|729125.5|734343|732812.1|730279.4|728515.7|115138
1632265200000|2021-09-21 23:00:00|729736.1|727736.1|729160.9|727160.9|730435.9|728950.8|726563|725038.6|99681
1632351600000|2021-09-22 23:00:00|729640.9|727640.9|728864.8|726864.8|730098.7|728098.7|726161.9|724637.4|109630
1632438000000|2021-09-23 23:00:00|728714.9|726714.9|728581.8|726581.8|731932.3|730210.8|727605.1|726131.4|102369
1632697200000|2021-09-26 23:00:00|727520.5|725520.5|725463.9|724463.9|728263.5|726771|724893.1|723531.5|108054
1632783600000|2021-09-27 23:00:00|725322.5|723322.5|731101.8|729101.8|731223.5|729698.1|724552.8|722988|119970
1632870000000|2021-09-28 23:00:00|728893.6|726893.6|729588|728588|730255.9|728763.7|726717.9|725717.9|112875
1632956400000|2021-09-29 23:00:00|728510.7|726510.7|728452.2|726452.2|730371.6|729097.7|726361.3|725060.8|123749
1633042800000|2021-09-30 23:00:00|729848.8|727848.8|728557.6|726557.6|733476.1|731979.3|727085.4|725711.5|120382
1633302000000|2021-10-03 23:00:00|728928.7|726928.7|725259.7|724259.7|731016.3|729529.4|724607.8|723038.5|121763
1633388400000|2021-10-04 23:00:00|726357.5|724357.5|723870.8|721870.8|727749.1|726313.2|723314.5|721705.4|125569
1633474800000|2021-10-05 23:00:00|725784.1|723784.1|725810.7|723810.7|728250.2|726762|723867.9|722368.3|128558
1633561200000|2021-10-06 23:00:00|725353.1|723353.1|718914.4|716914.4|725470.3|723552.7|717423.1|715824.3|121873
1633647600000|2021-10-07 23:00:00|719202|717202|719643.2|717643.2|721585.2|720071|717020.9|715507.2|116710
1633906800000|2021-10-10 23:00:00|717955.4|715955.4|718711|716711|718884.6|717201.1|716056|714557.2|106190
1633993200000|2021-10-11 23:00:00|719061.7|717061.7|719859.1|717859.1|720966.8|719486.8|717936.6|716338.4|123129
1634079600000|2021-10-12 23:00:00|719098.4|717098.4|721629.7|719629.7|722290.8|720805|718022.4|716520.8|119092
1634166000000|2021-10-13 23:00:00|719692|717692|715396.9|713396.9|720615.5|718620.5|713779.7|712289.9|116794
1634252400000|2021-10-14 23:00:00|714330|712330|711224|709224|715464.2|713857.3|709519.6|708057.9|110203
1634511600000|2021-10-17 23:00:00|711454.2|709454.2|713768.7|711768.7|714769.7|713306.7|711388.7|709388.7|114826
1634598000000|2021-10-18 23:00:00|711558.6|709558.6|709667.5|707667.5|711574.5|709849.5|708653.7|707164.4|102789
1634684400000|2021-10-19 23:00:00|709864.5|707864.5|709150.1|707150.1|712463.2|710854.5|708859.7|707033.5|104362
1634770800000|2021-10-20 23:00:00|710577.7|708577.7|712684.3|710684.3|714052.7|712523.6|709743|708245.2|102837
1634857200000|2021-10-21 23:00:00|712132.5|710132.5|704296.4|702296.4|712487.1|710659.5|698889.2|697190|115696
1635116400000|2021-10-24 23:00:00|703414.3|701414.3|698764|696764|706129.8|704470.2|697664.5|696006.1|112206
1635202800000|2021-10-25 23:00:00|698321.6|696321.6|697311.8|695311.8|698581.8|696753.6|692709.8|691176.2|109442
1635289200000|2021-10-26 23:00:00|695922.3|693922.3|704770|702770|707677.9|706168.9|695220.3|693429.5|119775
1635375600000|2021-10-27 23:00:00|707813.3|705813.3|703762.7|701762.7|708779.5|706969.7|701157.7|699607.6|120790
1635462000000|2021-10-28 23:00:00|704663.8|702663.8|710949.9|708949.9|711158.9|709544.1|704047.5|702444.7|121123
1635724800000|2021-11-01 00:00:00|712842.3|710842.3|717510.2|715510.2|717528.9|715932.1|707772.7|706271.3|120269
1635811200000|2021-11-02 00:00:00|715759.7|713759.7|716940.3|714940.3|721082.3|719501.9|714544.9|712773.9|125082
1635897600000|2021-11-03 00:00:00|717817.4|715817.4|722800.3|720800.3|723550.3|722051.4|713818.1|712307.9|119395
1636329600000|2021-11-08 00:00:00|714102|712102|713427.3|711427.3|716252.5|714715.4|712231.7|710231.7|119258
1636416000000|2021-11-09 00:00:00|714016.1|712016.1|709895.1|707895.1|714554.7|712813|707055|705550.5|113688
1636502400000|2021-11-10 00:00:00|709218.7|707218.7|712322.6|710322.6|712651.7|710870.5|705639.3|704108.6|120177
1636588800000|2021-11-11 00:00:00|713449.1|711449.1|716660.6|714660.6|717111|715212.6|710221|708720.7|116786
1636675200000|2021-11-12 00:00:00|717097.7|715097.7|729716.6|727716.6|733258.7|731258.7|715991.2|714142|129467
1636934400000|2021-11-15 00:00:00|726021.7|724021.7|728403.1|726403.1|729453.9|727803.7|720590.7|719087|117458
1637020800000|2021-11-16 00:00:00|727124.3|725124.3|732095.4|730095.4|736045.2|734310|724371.3|722644.5|124920
1637107200000|2021-11-17 00:00:00|731145.5|729145.5|727450.8|725450.8|731148.7|729350.9|723766.7|722219.6|122877
1637193600000|2021-11-18 00:00:00|726413.2|724413.2|732115.7|730115.7|734716.3|732716.3|725448|723448|123217
1637280000000|2021-11-19 00:00:00|729538.8|727538.8|735952.4|733952.4|737810.2|735810.2|727766.5|725991.4|127875
1637539200000|2021-11-22 00:00:00|735762.9|733762.9|750366.5|748366.5|751704.5|750154.6|733563|731717.6|132883
1637625600000|2021-11-23 00:00:00|749066|747066|744397.4|742397.4|753883.1|752150.2|741545|739579.1|130463
1637712000000|2021-11-24 00:00:00|743895.9|741895.9|750299.5|748299.5|751461.9|749963|741599.8|740098.7|110712
1637798400000|2021-11-25 00:00:00|747421.9|745421.9|747667.3|745667.3|748921.1|747431.7|745391.9|743950.9|75275
1637884800000|2021-11-26 00:00:00|755747.3|753747.3|757022.9|755022.9|760249.2|758424.4|751497.2|750125.1|119820
1638144000000|2021-11-29 00:00:00|749918.6|747918.6|746488.7|744488.7|752169.6|750673.1|742996.3|741542.3|127635
1638230400000|2021-11-30 00:00:00|751074|749074|744211|742211|752204.3|750565.2|740216.6|738790.3|134925
1638316800000|2021-12-01 00:00:00|740225.4|738225.4|742778.6|741778.6|743298.8|741806.4|737552.7|736047.6|127172
1638403200000|2021-12-02 00:00:00|740583.4|738583.4|739245.8|737245.8|742938.6|741482.4|735800.9|734227.9|130899
1638489600000|2021-12-03 00:00:00|738510.9|736510.9|739661.9|738661.9|740588.6|739077.3|733989.2|731989.2|125004
1638748800000|2021-12-06 00:00:00|738459|736459|744113.4|742113.4|744981.4|743354.1|735604.1|734134.2|125083
1638835200000|2021-12-07 00:00:00|741568.7|739568.7|742025.2|740025.2|746287.9|744850.5|738932.9|737408.8|117484
1638921600000|2021-12-08 00:00:00|740675.6|738675.6|736266.3|734266.3|741452.6|739866.2|735643|734141.6|117634
1639008000000|2021-12-09 00:00:00|736505.4|734505.4|737677.2|736677.2|738492.6|737011.7|735665.4|734238|101552
1639094400000|2021-12-10 00:00:00|737993.7|735993.7|735256.6|733256.6|738578.7|737043.7|733156.2|731621.4|104074
1639353600000|2021-12-13 00:00:00|734646.3|732646.3|736449.3|734449.3|738014.2|736548.3|733937.4|732463.7|103944
1639440000000|2021-12-14 00:00:00|735766.7|733766.7|739837.5|737837.5|739906.4|738401.8|734839.9|733356.9|104662
1639526400000|2021-12-15 00:00:00|740236.4|738236.4|743520|741520|744765.5|743154.5|737202|735715.3|101183
1639612800000|2021-12-16 00:00:00|737550.7|735550.7|737745.2|735745.2|738210.8|736571|733978.3|732495|105350
1639699200000|2021-12-17 00:00:00|739467.6|737467.6|742194.8|740194.8|743722.7|742055.9|736416.5|734539|103236
1639958400000|2021-12-20 00:00:00|744384.6|742384.6|744422|742422|745131.8|743234.5|741229.1|739622.6|105554
1640044800000|2021-12-21 00:00:00|740761.1|738761.1|741524|739524|742049.1|740812.7|737693.7|736211.7|101699
1640131200000|2021-12-22 00:00:00|741115.9|739115.9|737988.1|735988.1|741170.4|739533.7|736513.2|735366.2|96586
1640217600000|2021-12-23 00:00:00|735825.9|733825.9|734364.3|732364.3|737018.7|735991.6|732422.8|730945.8|95796
1640304000000|2021-12-24 00:00:00|733265.5|731265.5|738016.4|736016.4|738561|736691|732019.8|730355.2|54459
1640563200000|2021-12-27 00:00:00|734542.5|732542.5|736157.6|734157.6|737490.6|736004|731581.4|729885.5|94097
1640649600000|2021-12-28 00:00:00|735262.3|733262.3|737973.3|736973.3|739334.1|738334.1|733867.6|732337.1|87817
1640736000000|2021-12-29 00:00:00|738931.2|736931.2|742038.2|740038.2|743000.5|741558.5|735873.4|734383.7|94371
1640822400000|2021-12-30 00:00:00|743198.8|741198.8|747080.9|745080.9|752509.2|750979.9|742547|740647.9|99783
1640908800000|2021-12-31 00:00:00|747025.2|745025.2|751612.2|749612.2|755448.9|753448.9|746949|744949|39791
1641168000000|2022-01-03 00:00:00|749795.6|747795.6|746425.4|744425.4|749795.6|747795.6|742399.9|740739.2|86194
1641254400000|2022-01-04 00:00:00|748117.6|746117.6|753794.8|751794.8|756870.6|755371.2|747312.7|745770|99690
1641340800000|2022-01-05 00:00:00|755445.3|753445.3|761374.3|759374.3|763214.5|761271.2|754520.7|752848.4|102798
1641427200000|2022-01-06 00:00:00|769567.8|767567.8|764882.4|762882.4|772787.1|771333.3|761056.1|759103.5|119602
1641513600000|2022-01-07 00:00:00|764995.6|762995.6|754216.5|752216.5|766186.2|764186.2|751419.4|749917|93472
1641772800000|2022-01-10 00:00:00|753906.1|751906.1|753200.6|751200.6|754701.8|753200.3|749038.9|747589|121519
1641859200000|2022-01-11 00:00:00|749855|747855|747003.7|745003.7|750742.4|749497.1|745501.8|743988|110344
1641945600000|2022-01-12 00:00:00|745870.9|743870.9|748179.7|746179.7|750115|748588.3|744268.5|742756.4|117869
1642032000000|2022-01-13 00:00:00|746269.2|744269.2|763062.2|761062.2|767106|765106|745156.5|743908|125137
1642118400000|2022-01-14 00:00:00|760635.8|758635.8|765327.7|763327.7|770841.9|769352.2|756490|755006|130416
1642377600000|2022-01-17 00:00:00|761420.5|759420.5|761398.1|759398.1|768904.8|767458.1|757129|755129|119421
1642464000000|2022-01-18 00:00:00|762201.3|760201.3|769208.1|768208.1|770481.6|768975|760758.7|759186.1|131518
1642550400000|2022-01-19 00:00:00|771209.2|769209.2|764258.3|763258.3|772133.1|770627.4|758739.5|757205.5|124367
1642636800000|2022-01-20 00:00:00|762733.8|760733.8|766497.3|764497.3|768872.6|767408.4|761629.1|760043.6|117662
1642723200000|2022-01-21 00:00:00|768997|766997|773052.6|772052.6|775892|774524.9|763173.1|761844.8|115960
1642982400000|2022-01-24 00:00:00|772478.7|770478.7|788791.5|786791.5|795957.2|794515.3|771557.4|770082.2|141990
1643068800000|2022-01-25 00:00:00|784209.3|782209.3|791859|789859|794430.2|793007.3|783606.5|781609|132417
1643155200000|2022-01-26 00:00:00|789158.5|787158.5|797097.7|795097.7|805081.1|803081.1|787600|786094.2|129571
1643241600000|2022-01-27 00:00:00|796372.8|794372.8|780123.6|778123.6|796491.5|794770.7|774457.1|772892.6|137286
1643328000000|2022-01-28 00:00:00|779627.5|777627.5|778958.2|777958.2|784041.7|782575.9|774288|772757.3|132700
1643587200000|2022-01-31 00:00:00|776511.4|774511.4|774487.9|772487.9|779615.2|778135.9|773261.6|771478.7|119383
1643673600000|2022-02-01 00:00:00|772874.2|770874.2|771331.7|769331.7|773467.3|771870|764796.1|762952.4|121855
1643760000000|2022-02-02 00:00:00|767523.3|765523.3|763906.7|761906.7|768084.5|766431.5|757290.9|755815.3|121630
1643846400000|2022-02-03 00:00:00|765718.9|763718.9|767044.5|765044.5|769264.6|767754.7|761700|760388.1|127690
1643932800000|2022-02-04 00:00:00|763455.6|761455.6|760369.6|758369.6|764325|762666.3|757038.6|756038.6|121779
1644192000000|2022-02-07 00:00:00|758478.4|756478.4|756976.3|754976.3|758641.9|757384.2|754470|753111.3|119412
1644278400000|2022-02-08 00:00:00|753668.8|751668.8|751311.4|749311.4|755737.7|754233.3|750380.2|748907.5|112908
1644364800000|2022-02-09 00:00:00|750145.6|748145.6|746179.9|744179.9|750352.5|748528.4|745471|743989|104713
1644451200000|2022-02-10 00:00:00|748047.6|746047.6|748586|746586|749711.3|748279.2|743267|741533.1|119465
1644537600000|2022-02-11 00:00:00|752888.9|750888.9|764529.1|762529.1|765363.8|763363.8|748695.6|747201.2|130019
1644796800000|2022-02-14 00:00:00|770311.6|768311.6|766752.4|764752.4|774958.1|772958.1|760521.1|758521.1|137869
1644883200000|2022-02-15 00:00:00|764139.5|762139.5|757613.9|755613.9|769040.9|767237.4|751706.5|750122|134700
1644969600000|2022-02-16 00:00:00|752171.7|750171.7|753393.6|751393.6|754955.4|753489.5|748927.7|747778.7|128039
1645056000000|2022-02-17 00:00:00|757044|755044|762259.8|760259.8|768222.7|766222.7|755788.6|753788.6|134983
1645142400000|2022-02-18 00:00:00|760689.3|758689.3|773950.3|771950.3|774547.1|773024|756846.6|755574.9|128853
1645401600000|2022-02-21 00:00:00|763200.6|761200.6|793218.1|791218.1|797869.6|796082.1|762076.1|760461.6|146178
1645488000000|2022-02-22 00:00:00|802076.7|800076.7|796423.2|794423.2|810797.4|808797.4|787132.2|785474.4|138172
1645574400000|2022-02-23 00:00:00|789448.3|787448.3|810759.6|808759.6|811246.7|809800.2|788063.7|786266.6|129603
1645660800000|2022-02-24 00:00:00|860676.5|857703.5|874010|872128|901647|889794.3|835514.8|824421|121489
1645747200000|2022-02-25 00:00:00|864710.9|845875.4|827347.7|820653.1|873611.6|852171.5|816794.9|813585.5|98962
1646006400000|2022-02-28 00:00:00|841062.5|836937.5|1066778|1010688|1205672|1124382|841062.5|836937.5|7558
1646092800000|2022-03-01 00:00:00|1050053|1004844|1166818|1135186|1215183|1189959|973750|958027|8717
1646179200000|2022-03-02 00:00:00|1094096|1055825|1043578|1026418|1250090|1174709|1037674|1005516|7906
1646265600000|2022-03-03 00:00:00|1042660|1017353|1061856|1048128|1155115|1094889|1031476|998553|2383